Sign In
|
Register
|
About Menlo Park
|
Contact Us
Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast
|
Traffic
Menlo Park News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Menlo Park Gas Prices
Ski And Snow Reports
Financial Markets
Bagels
Bakery
Barbecue
Burgers
Chinese
Coffee House
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Steak Chops
Sushi
Wine
Bars and Lounges
Museum
Family Fun
Arts & Culture
Parks
Annual Events
Golf
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Art & Culture
Galleries & Dealers
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Amusement & Water Parks
Biking
Events & Festivals
Horseback Riding
Movie Theatres
Automotive
Auto Detail
Dealers - New
Dealers - Used
Mobile Home Dealers
Parts & Supplies
Repair & Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Beauty Salons
Cosmetics
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Services & Home Health
Manicures
Massage
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Business & Professional Services
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Contractors
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment Agencies
Financial Services
Accountants & Tax
Banks & Credit Unions
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Golf
Government
City & County Government
Federal Government
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Doors, Windows & Drapery
Floor Coverings
Furniture
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Health
Home
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Television Stations
Meeting & Event Planning
Event Facilities
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Personal Service
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Pets
Pet Boarding & Kennels
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Property Management
Real Estate Agents and Brokers
Residential
Schools
Religion
Relocation
Movers
Storage
Restaurants
Bakery
Barbecue
Burgers
Chinese
Coffee Houses
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Steaks, Chops
Sushi
Wine
Shopping
Accessories
Antiques
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Day Spas
Resort Spas
Sports & Recreation
Associations & Clubs
Bicycles
Dance Clubs & Studios, Instruction
Equestrian
Gymnastics
Health Clubs
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
Internet Advertising & Services
Semiconductor
Software
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Photographers & Videographers
Your Business Here
Apartments
Buyer Information
Seller Information
About Steve
REO
Short Sales
Relocation
Mortgage Information
Danville Communities
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Menlo Park
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Security Natl Finl
(NQ:
SNFCA
)
8.030
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 28, 2017
5.524
5.524
5.461
5.485
9,313
+0.00(+0.00%)
Apr 27, 2017
5.524
5.524
5.485
5.485
3,151
-0.04(-0.71%)
Apr 26, 2017
5.563
5.563
5.524
5.524
7,223
+0.04(+0.71%)
Apr 25, 2017
5.446
5.524
5.406
5.485
10,933
+0.16(+2.94%)
Apr 24, 2017
5.289
5.367
5.171
5.328
14,492
-0.08(-1.45%)
Apr 20, 2017
5.406
5.406
5.406
193
+0.08(+1.47%)
Apr 19, 2017
5.289
5.328
5.289
5.328
8,335
-0.04(-0.73%)
Apr 18, 2017
5.328
5.446
5.267
5.367
4,607
+0.04(+0.74%)
Apr 17, 2017
5.210
5.328
5.191
5.328
34,408
+0.00(+0.00%)
Apr 13, 2017
5.210
5.367
5.155
5.328
37,107
+0.16(+3.03%)
Apr 12, 2017
5.113
5.210
5.015
5.171
16,009
+0.12(+2.33%)
Apr 11, 2017
5.210
5.210
5.015
5.054
11,556
-0.08(-1.53%)
Apr 10, 2017
5.348
5.367
4.936
5.132
12,750
-0.24(-4.38%)
Apr 07, 2017
5.289
5.367
5.210
5.367
2,740
-0.04(-0.72%)
Apr 06, 2017
5.367
5.485
5.367
5.406
1,559
+0.04(+0.73%)
Apr 05, 2017
5.406
5.406
5.328
5.367
5,824
+0.04(+0.74%)
Apr 04, 2017
5.367
5.367
5.328
5.328
16,941
-0.04(-0.73%)
Apr 03, 2017
5.367
5.446
5.344
5.367
12,982
+0.04(+0.74%)
Mar 31, 2017
5.485
5.485
5.328
5.328
57,067
-0.16(-2.86%)
Mar 30, 2017
5.406
5.563
5.406
5.485
7,531
+0.08(+1.45%)
Mar 29, 2017
5.563
5.641
5.406
5.406
29,362
-0.08(-1.43%)
Mar 28, 2017
5.485
5.641
5.418
5.485
24,833
+0.00(+0.00%)
Mar 27, 2017
5.406
5.485
5.388
5.485
4,299
+0.00(+0.00%)
Mar 24, 2017
5.485
5.543
5.485
5.485
1,983
+0.00(+0.00%)
Mar 23, 2017
5.524
5.524
5.485
5.485
1,456
-0.04(-0.71%)
Mar 22, 2017
5.496
5.524
5.406
5.524
5,952
-0.04(-0.70%)
Mar 21, 2017
5.641
5.641
5.563
5.563
5,359
-0.08(-1.39%)
Mar 20, 2017
5.563
5.681
5.563
5.641
5,412
-0.08(-1.37%)
Mar 17, 2017
5.458
5.837
5.414
5.720
24,739
+0.27(+5.04%)
Mar 16, 2017
5.563
5.602
5.367
5.446
34,666
-0.08(-1.42%)
Mar 15, 2017
5.132
5.563
5.113
5.524
47,087
+0.39(+7.63%)
Mar 14, 2017
5.132
5.171
5.054
5.132
4,925
-0.04(-0.76%)
Mar 13, 2017
5.289
5.289
5.015
5.171
14,857
-0.12(-2.22%)
Mar 10, 2017
5.082
5.446
5.082
5.289
31,434
+0.16(+3.05%)
Mar 09, 2017
5.171
5.210
5.132
5.132
4,567
+0.00(+0.00%)
Mar 08, 2017
5.093
5.132
4.975
5.132
15,492
+0.04(+0.77%)
Mar 07, 2017
5.250
5.250
4.975
5.093
21,593
-0.16(-2.99%)
Mar 06, 2017
5.328
5.328
5.171
5.250
10,274
-0.20(-3.60%)
Mar 03, 2017
5.328
5.446
5.328
5.446
1,597
+0.04(+0.80%)
Mar 02, 2017
5.367
5.446
5.367
5.402
6,870
+0.07(+1.40%)
Mar 01, 2017
5.328
5.485
5.289
5.328
10,686
-0.04(-0.73%)
Feb 28, 2017
5.563
5.563
5.289
5.367
14,552
-0.16(-2.84%)
Feb 27, 2017
5.434
5.524
5.406
5.524
3,188
+0.12(+2.17%)
Feb 24, 2017
5.367
5.524
5.367
5.406
15,696
+0.02(+0.36%)
Feb 23, 2017
5.367
5.406
5.328
5.387
10,327
-0.05(-0.94%)
Feb 22, 2017
5.406
5.446
5.328
5.438
11,829
-0.09(-1.56%)
Feb 21, 2017
5.563
5.563
5.406
5.524
8,687
+0.00(+0.00%)
Feb 17, 2017
5.524
5.524
5.524
0
+0.08(+1.44%)
Feb 16, 2017
5.485
5.524
5.446
5.446
3,983
+0.00(+0.00%)
Feb 15, 2017
5.602
5.602
5.446
5.446
7,930
-0.08(-1.42%)
Feb 14, 2017
5.412
5.565
5.412
5.524
9,614
+0.08(+1.44%)
Feb 13, 2017
5.524
5.563
5.328
5.446
10,829
-0.08(-1.42%)
Feb 10, 2017
5.414
5.524
5.414
5.524
9,453
+0.04(+0.71%)
Feb 09, 2017
5.524
5.563
5.289
5.485
14,554
-0.04(-0.71%)
Feb 08, 2017
5.641
5.641
5.446
5.524
29,462
-0.04(-0.70%)
Feb 07, 2017
5.524
5.602
5.524
5.563
11,773
-0.01(-0.15%)
Feb 06, 2017
5.406
5.604
5.406
5.571
16,695
-0.03(-0.55%)
Feb 03, 2017
5.602
5.665
5.524
5.602
20,438
-0.04(-0.69%)
Feb 02, 2017
5.641
5.641
5.289
5.641
4,098
+0.00(+0.00%)
Feb 01, 2017
5.485
5.641
5.485
5.641
13,316
+0.12(+2.13%)
Jan 31, 2017
5.485
5.622
5.485
5.524
5,845
+0.00(+0.00%)
Jan 30, 2017
5.641
5.641
5.602
5.524
4,414
-0.08(-1.40%)
Jan 27, 2017
5.598
5.602
5.598
5.602
1,171
+0.03(+0.53%)
Jan 26, 2017
5.543
5.573
5.543
5.573
917
+0.01(+0.18%)
Jan 25, 2017
5.496
5.602
5.496
5.563
3,631
+0.04(+0.71%)
Jan 24, 2017
5.485
5.563
5.485
5.524
1,317
+0.00(+0.02%)
Jan 23, 2017
5.681
5.720
5.446
5.523
5,366
-0.08(-1.41%)
Jan 20, 2017
5.524
5.720
5.524
5.602
3,905
+0.06(+1.05%)
Jan 19, 2017
5.622
5.681
5.446
5.543
11,994
-0.10(-1.74%)
Jan 18, 2017
5.602
5.970
5.518
5.641
18,407
+0.25(+4.57%)
Jan 17, 2017
5.406
5.681
5.308
5.395
29,380
-0.05(-0.93%)
Jan 13, 2017
5.446
5.446
5.446
0
+0.02(+0.36%)
Jan 12, 2017
5.152
5.798
5.152
5.426
49,685
+0.02(+0.36%)
Jan 11, 2017
5.524
5.681
5.210
5.406
24,516
-0.35(-6.12%)
Jan 10, 2017
5.876
6.112
5.720
5.759
73,960
+0.00(+0.00%)
Jan 09, 2017
5.093
5.876
5.093
5.759
94,041
+0.59(+11.36%)
Jan 06, 2017
5.132
5.171
5.060
5.171
6,931
+0.04(+0.76%)
Jan 05, 2017
5.132
5.171
5.132
5.132
12,535
+0.00(+0.00%)
Jan 04, 2017
5.210
5.250
5.103
5.132
8,311
-0.04(-0.76%)
Jan 03, 2017
5.015
5.250
5.015
5.171
17,167
+0.08(+1.54%)
Dec 30, 2016
5.093
5.093
5.093
0
-0.04(-0.76%)
Dec 29, 2016
5.171
5.210
5.093
5.132
33,023
-0.08(-1.50%)
Dec 28, 2016
5.338
5.406
5.171
5.210
3,599
-0.07(-1.26%)
Dec 27, 2016
5.406
5.485
5.171
5.277
47,749
-0.29(-5.14%)
Dec 23, 2016
5.563
5.563
5.563
0
+0.10(+1.79%)
Dec 22, 2016
5.462
5.465
5.462
5.465
3,092
+0.02(+0.36%)
Dec 21, 2016
5.328
5.563
5.328
5.446
4,805
+0.00(+0.00%)
Dec 20, 2016
5.798
5.798
5.446
5.446
14,415
-0.24(-4.14%)
Dec 19, 2016
5.759
5.759
5.602
5.681
8,151
+0.04(+0.69%)
Dec 16, 2016
5.759
5.759
5.446
5.641
16,702
-0.04(-0.69%)
Dec 15, 2016
5.641
5.748
5.637
5.681
24,664
+0.15(+2.67%)
Dec 14, 2016
5.798
5.798
5.524
5.533
18,401
-0.26(-4.51%)
Dec 13, 2016
5.747
5.798
5.602
5.794
15,185
+0.16(+2.87%)
Dec 12, 2016
5.798
5.798
5.563
5.633
28,685
-0.05(-0.84%)
Dec 09, 2016
5.759
5.763
5.602
5.681
8,343
-0.08(-1.36%)
Dec 08, 2016
5.798
5.837
5.759
5.759
4,617
-0.01(-0.14%)
Dec 07, 2016
5.837
5.837
5.720
5.767
6,487
+0.01(+0.14%)
Dec 06, 2016
5.837
5.837
5.736
5.759
7,979
+0.04(+0.68%)
Dec 05, 2016
5.720
5.876
5.563
5.720
33,868
+0.21(+3.83%)
Dec 02, 2016
5.485
5.641
5.485
5.509
3,034
-0.09(-1.66%)
Dec 01, 2016
5.798
5.876
5.446
5.602
12,423
-0.04(-0.69%)
Nov 30, 2016
5.798
5.798
5.524
5.641
13,866
+0.00(+0.00%)
Nov 29, 2016
5.210
5.641
5.210
5.641
49,070
+0.35(+6.67%)
Nov 28, 2016
5.093
5.367
5.054
5.289
49,889
+0.20(+3.85%)
Nov 25, 2016
5.029
5.093
5.029
5.093
7,078
+0.06(+1.25%)
Nov 23, 2016
5.030
5.030
5.030
0
+0.02(+0.31%)
Nov 22, 2016
5.015
5.093
4.975
5.015
21,587
+0.04(+0.79%)
Nov 21, 2016
4.936
4.975
4.897
4.975
10,043
+0.12(+2.42%)
Nov 18, 2016
4.936
5.015
4.819
4.858
25,129
-0.08(-1.59%)
Nov 17, 2016
4.897
4.936
4.819
4.936
8,937
+0.08(+1.61%)
Nov 16, 2016
4.858
4.936
4.819
4.858
4,941
-0.10(-2.06%)
Nov 15, 2016
4.897
4.960
4.837
4.960
7,545
+0.06(+1.29%)
Nov 14, 2016
4.975
4.975
4.652
4.897
13,617
+0.09(+1.79%)
Nov 11, 2016
4.893
4.897
4.740
4.811
9,078
-0.05(-0.97%)
Nov 10, 2016
4.780
4.975
4.662
4.858
6,470
+0.04(+0.81%)
Nov 09, 2016
4.975
5.015
4.466
4.819
20,356
-0.12(-2.38%)
Nov 08, 2016
5.015
5.015
4.936
4.936
4,870
-0.04(-0.79%)
Nov 07, 2016
4.897
5.054
4.858
4.975
21,107
+0.12(+2.42%)
Nov 04, 2016
4.897
4.932
4.858
4.858
2,825
+0.04(+0.81%)
Nov 03, 2016
4.897
4.936
4.780
4.819
13,243
-0.06(-1.20%)
Nov 02, 2016
4.897
4.897
4.858
4.877
2,935
-0.06(-1.19%)
Nov 01, 2016
4.936
4.936
4.936
4.936
301
+0.04(+0.80%)
Oct 31, 2016
4.819
5.015
4.819
4.897
14,192
+0.07(+1.46%)
Oct 28, 2016
4.889
4.936
4.819
4.827
9,518
-0.05(-1.12%)
Oct 27, 2016
4.954
4.954
4.881
4.881
10,117
-0.07(-1.42%)
Oct 26, 2016
4.944
4.983
4.881
4.952
8,466
+0.00(+0.00%)
Oct 25, 2016
5.015
5.015
4.874
4.952
13,954
-0.05(-1.10%)
Oct 24, 2016
4.936
5.007
4.936
5.007
12,192
+0.05(+0.95%)
Oct 21, 2016
4.936
4.991
4.936
4.960
5,299
-0.02(-0.47%)
Oct 20, 2016
4.999
5.007
4.975
4.983
7,269
+0.00(+0.00%)
Oct 19, 2016
4.944
5.015
4.944
4.983
11,455
-0.02(-0.31%)
Oct 18, 2016
5.085
5.085
4.952
4.999
3,073
+0.05(+1.11%)
Oct 17, 2016
5.093
5.093
4.936
4.944
24,168
-0.06(-1.25%)
Oct 14, 2016
5.111
5.203
4.928
5.007
18,951
+0.06(+1.27%)
Oct 13, 2016
5.046
5.210
4.944
4.944
51,067
-0.02(-0.32%)
Oct 12, 2016
4.975
5.077
4.889
4.960
27,731
+0.05(+0.96%)
Oct 11, 2016
4.740
4.960
4.740
4.913
42,842
+0.17(+3.64%)
Oct 10, 2016
4.568
4.928
4.568
4.740
148,153
+0.16(+3.60%)
Oct 07, 2016
4.544
4.584
4.544
4.576
4,345
+0.02(+0.34%)
Oct 06, 2016
4.505
4.615
4.505
4.560
30,315
+0.05(+1.22%)
Oct 05, 2016
4.504
4.505
4.388
4.505
10,884
+0.02(+0.52%)
Oct 04, 2016
4.482
4.568
4.474
4.482
41,759
-0.05(-1.21%)
Oct 03, 2016
4.544
4.544
4.529
4.537
1,854
-0.05(-1.19%)
Sep 30, 2016
4.638
4.638
4.546
4.591
5,489
+0.01(+0.17%)
Sep 29, 2016
4.458
4.654
4.458
4.584
13,583
+0.11(+2.45%)
Sep 28, 2016
4.302
4.568
4.302
4.474
76,222
+0.22(+5.16%)
Sep 27, 2016
4.302
4.302
4.168
4.255
26,569
+0.05(+1.12%)
Sep 26, 2016
4.223
4.309
4.161
4.208
13,369
-0.10(-2.36%)
Sep 23, 2016
4.349
4.349
4.309
4.309
5,999
-0.05(-1.08%)
Sep 22, 2016
4.584
4.584
4.318
4.356
9,392
-0.16(-3.64%)
Sep 21, 2016
4.560
4.560
4.521
4.521
2,047
+0.04(+0.87%)
Sep 20, 2016
4.529
4.529
4.435
4.482
3,371
-0.03(-0.69%)
Sep 19, 2016
4.701
4.701
4.396
4.513
29,035
-0.07(-1.54%)
Sep 16, 2016
4.309
4.584
4.309
4.584
20,785
+0.26(+5.98%)
Sep 15, 2016
4.309
4.388
4.278
4.325
11,741
-0.02(-0.36%)
Sep 14, 2016
4.364
4.364
4.302
4.341
6,543
+0.10(+2.40%)
Sep 13, 2016
4.262
4.317
4.200
4.239
34,559
-0.07(-1.64%)
Sep 12, 2016
4.335
4.403
4.278
4.309
23,401
+0.00(+0.00%)
Sep 09, 2016
4.427
4.427
4.247
4.309
13,773
-0.10(-2.31%)
Sep 08, 2016
4.466
4.466
4.349
4.411
5,960
-0.05(-1.23%)
Sep 07, 2016
4.537
4.537
4.466
4.466
17,080
-0.09(-2.06%)
Sep 06, 2016
4.591
4.603
4.474
4.560
15,328
+0.02(+0.52%)
Sep 02, 2016
4.537
4.537
4.537
0
+0.07(+1.58%)
Sep 01, 2016
4.466
4.499
4.466
4.466
12,420
+0.00(+0.00%)
Aug 31, 2016
4.529
4.537
4.466
4.466
8,214
-0.05(-1.04%)
Aug 30, 2016
4.591
4.591
4.505
4.513
4,659
-0.05(-1.20%)
Aug 29, 2016
4.544
4.568
4.544
4.568
759
+0.03(+0.62%)
Aug 26, 2016
4.615
4.615
4.540
4.540
1,534
+0.02(+0.36%)
Aug 25, 2016
4.631
4.631
4.521
4.524
4,618
-0.06(-1.31%)
Aug 24, 2016
4.513
4.584
4.513
4.584
6,603
-0.00(-0.00%)
Aug 23, 2016
4.544
4.584
4.490
4.584
11,666
+0.06(+1.39%)
Aug 22, 2016
4.497
4.568
4.497
4.521
18,705
+0.01(+0.17%)
Aug 19, 2016
4.466
4.537
4.466
4.513
7,144
-0.01(-0.17%)
Aug 18, 2016
4.689
4.689
4.505
4.521
9,930
-0.10(-2.20%)
Aug 17, 2016
4.614
4.819
4.427
4.623
72,990
+0.05(+1.20%)
Aug 16, 2016
4.662
4.662
4.490
4.568
10,665
-0.02(-0.34%)
Aug 15, 2016
4.043
4.642
3.996
4.584
157,842
+0.47(+11.43%)
Aug 12, 2016
4.458
4.458
3.910
4.114
73,781
-0.34(-7.57%)
Aug 11, 2016
4.427
4.505
4.309
4.450
24,785
+0.00(+0.00%)
Aug 10, 2016
4.466
4.474
4.396
4.450
16,060
-0.02(-0.35%)
Aug 09, 2016
4.411
4.497
4.411
4.466
15,954
+0.07(+1.61%)
Aug 08, 2016
4.513
4.529
4.388
4.396
12,503
-0.06(-1.41%)
Aug 05, 2016
4.114
4.537
4.074
4.458
72,524
+0.26(+6.16%)
Aug 04, 2016
4.137
4.200
4.129
4.200
525
+0.07(+1.71%)
Aug 03, 2016
4.116
4.137
4.107
4.129
1,809
-0.04(-0.94%)
Aug 02, 2016
4.023
4.168
4.021
4.168
12,628
+0.10(+2.50%)
Aug 01, 2016
4.247
4.247
3.885
4.066
17,851
-0.09(-2.08%)
Jul 29, 2016
4.255
4.255
4.114
4.153
12,240
-0.08(-1.94%)
Jul 28, 2016
4.168
4.270
4.114
4.235
14,647
+0.07(+1.79%)
Jul 27, 2016
4.161
4.243
4.114
4.161
19,561
+0.05(+1.14%)
Jul 26, 2016
4.043
4.121
4.035
4.114
13,435
+0.04(+0.96%)
Jul 25, 2016
4.035
4.106
4.035
4.074
7,673
+0.01(+0.19%)
Jul 22, 2016
4.114
4.114
4.035
4.066
778
+0.00(+0.11%)
Jul 21, 2016
4.098
4.098
4.043
4.062
5,444
-0.01(-0.30%)
Jul 20, 2016
4.074
4.114
4.074
4.074
2,294
+0.00(+0.00%)
Jul 19, 2016
4.114
4.114
3.996
4.074
3,338
-0.04(-0.95%)
Jul 18, 2016
4.074
4.114
4.074
4.114
7,739
+0.00(+0.00%)
Jul 15, 2016
4.171
4.171
4.104
4.114
2,493
+0.02(+0.57%)
Jul 14, 2016
4.278
4.278
3.996
4.090
24,037
+0.09(+2.35%)
Jul 13, 2016
3.839
4.215
3.839
3.996
19,114
+0.11(+2.86%)
Jul 12, 2016
3.878
3.918
3.878
3.885
23,436
+0.04(+0.98%)
Jul 11, 2016
3.839
3.863
3.839
3.847
43,034
+0.02(+0.41%)
Jul 08, 2016
3.839
3.761
3.831
7,753
+0.02(+0.58%)
Jul 07, 2016
3.824
3.824
3.786
3.809
4,616
+0.00(+0.03%)
Jul 05, 2016
3.809
3.831
3.792
3.808
2,081
+0.01(+0.21%)
Jul 01, 2016
3.800
3.800
3.800
0
-0.03(-0.82%)
Jun 30, 2016
3.878
3.878
3.800
3.831
6,978
+0.02(+0.41%)
Jun 29, 2016
3.871
3.871
3.714
3.816
5,999
+0.09(+2.40%)
Jun 28, 2016
3.784
3.789
3.706
3.726
8,822
+0.08(+2.28%)
Jun 27, 2016
3.800
3.800
3.643
3.643
27,060
-0.08(-2.11%)
Jun 24, 2016
3.604
3.831
3.604
3.722
53,477
-0.02(-0.42%)
Jun 23, 2016
3.730
3.855
3.683
3.737
9,059
+0.05(+1.49%)
Jun 22, 2016
3.698
3.722
3.675
3.683
5,408
+0.00(+0.00%)
Jun 21, 2016
3.714
3.714
3.651
3.683
8,378
-0.04(-1.05%)
Jun 20, 2016
3.722
3.722
3.668
3.722
3,110
+0.09(+2.59%)
Jun 17, 2016
3.658
3.730
3.628
3.628
14,557
-0.03(-0.86%)
Jun 16, 2016
3.659
3.659
3.659
3.659
541
+0.00(+0.00%)
Jun 15, 2016
3.628
3.659
3.604
3.659
6,844
+0.02(+0.43%)
Jun 14, 2016
3.659
3.659
3.612
3.643
12,337
-0.01(-0.24%)
Jun 13, 2016
3.581
3.659
3.573
3.652
23,058
+0.07(+1.99%)
Jun 10, 2016
3.565
3.581
3.565
3.581
5,394
+0.02(+0.44%)
Jun 09, 2016
3.502
3.565
3.495
3.565
34,796
+0.08(+2.25%)
Jun 08, 2016
3.487
3.487
3.455
3.487
15,428
+0.00(+0.00%)
Jun 07, 2016
3.495
3.526
3.448
3.487
15,060
+0.01(+0.23%)
Jun 06, 2016
3.510
3.510
3.440
3.479
5,812
-0.03(-0.89%)
Jun 03, 2016
3.526
3.526
3.487
3.510
1,689
+0.00(+0.00%)
Jun 02, 2016
3.518
3.526
3.448
3.510
11,764
-0.02(-0.44%)
Jun 01, 2016
3.526
3.542
3.520
3.526
2,944
+0.04(+1.26%)
May 31, 2016
3.534
3.534
3.424
3.482
52,868
-0.08(-2.11%)
May 27, 2016
3.557
3.557
3.557
0
-0.01(-0.22%)
May 26, 2016
3.643
3.643
3.455
3.565
4,824
+0.00(+0.00%)
May 25, 2016
3.534
3.606
3.408
3.565
33,173
-0.02(-0.66%)
May 24, 2016
3.714
3.714
3.542
3.589
18,867
+0.04(+1.10%)
May 23, 2016
3.651
3.651
3.487
3.549
20,237
-0.03(-0.88%)
May 20, 2016
3.549
3.659
3.549
3.581
9,957
+0.01(+0.22%)
May 19, 2016
3.730
3.730
3.557
3.573
11,865
-0.09(-2.56%)
May 18, 2016
3.628
3.698
3.557
3.667
7,965
+0.04(+1.08%)
May 17, 2016
3.761
3.769
3.628
3.628
24,262
-0.10(-2.73%)
May 16, 2016
3.330
3.792
3.330
3.730
23,883
+0.14(+3.78%)
May 13, 2016
3.565
3.596
3.565
3.594
13,989
-0.01(-0.29%)
May 12, 2016
3.667
3.761
3.568
3.604
14,087
-0.13(-3.36%)
May 11, 2016
3.714
3.761
3.654
3.730
26,062
+0.02(+0.42%)
May 10, 2016
3.792
3.800
3.667
3.714
11,712
-0.08(-2.07%)
May 09, 2016
3.800
3.808
3.777
3.792
3,249
-0.05(-1.22%)
May 06, 2016
3.871
3.871
3.799
3.839
2,287
+0.00(+0.00%)
May 05, 2016
3.824
3.863
3.800
3.839
13,885
-0.02(-0.61%)
May 04, 2016
3.878
3.878
3.839
3.863
481
+0.01(+0.20%)
May 03, 2016
3.885
3.886
3.800
3.855
8,876
+0.00(+0.00%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.