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
Gray Television
(NY:
GTN
)
5.640
-0.050 (-0.88%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 30, 2015
12.29
12.46
12.11
12.15
437,567
-0.24(-1.92%)
Apr 29, 2015
12.65
12.66
12.25
12.39
557,150
-0.38(-2.94%)
Apr 28, 2015
12.72
12.90
12.21
12.77
795,937
+0.02(+0.14%)
Apr 27, 2015
12.66
13.11
12.62
12.75
696,808
+0.14(+1.09%)
Apr 24, 2015
12.74
12.77
12.35
12.61
704,613
-0.15(-1.15%)
Apr 23, 2015
12.56
12.82
12.56
12.76
420,675
+0.17(+1.38%)
Apr 22, 2015
12.53
12.71
12.35
12.58
317,325
+0.05(+0.37%)
Apr 21, 2015
12.64
12.65
12.46
12.54
304,072
-0.03(-0.22%)
Apr 20, 2015
12.69
12.82
12.48
12.56
495,332
-0.08(-0.65%)
Apr 17, 2015
12.89
12.89
12.55
12.65
599,866
-0.37(-2.82%)
Apr 16, 2015
12.87
13.05
12.77
13.01
532,536
+0.16(+1.21%)
Apr 15, 2015
12.53
12.88
12.30
12.86
619,742
+0.31(+2.48%)
Apr 14, 2015
12.77
12.88
12.41
12.55
783,745
-0.30(-2.35%)
Apr 13, 2015
12.99
13.19
12.83
12.85
581,023
-0.12(-0.92%)
Apr 10, 2015
13.05
13.15
12.92
12.97
540,327
+0.02(+0.14%)
Apr 09, 2015
12.92
12.99
12.70
12.95
465,255
-0.03(-0.21%)
Apr 08, 2015
12.72
13.02
12.66
12.98
714,858
+0.27(+2.16%)
Apr 07, 2015
12.77
12.94
12.68
12.70
572,444
-0.06(-0.50%)
Apr 06, 2015
12.78
13.02
12.76
12.77
874,321
-0.16(-1.21%)
Apr 02, 2015
12.80
12.92
12.92
12.92
1,458,233
+0.16(+1.29%)
Apr 01, 2015
12.71
12.88
12.63
12.76
1,193,323
+0.09(+0.72%)
Mar 31, 2015
12.72
12.98
12.57
12.66
1,127,146
-0.07(-0.58%)
Mar 30, 2015
12.42
12.78
12.30
12.74
1,030,456
+0.44(+3.58%)
Mar 27, 2015
11.91
12.31
11.84
12.30
1,583,071
+0.39(+3.31%)
Mar 26, 2015
11.87
12.05
11.68
11.90
5,052,266
-0.28(-2.33%)
Mar 25, 2015
12.67
12.92
12.11
12.19
1,040,810
-0.49(-3.83%)
Mar 24, 2015
12.30
12.82
12.24
12.67
845,203
+0.40(+3.29%)
Mar 23, 2015
13.14
13.15
11.92
12.27
1,177,736
-0.94(-7.14%)
Mar 20, 2015
13.22
13.56
13.15
13.21
583,723
-0.04(-0.28%)
Mar 19, 2015
13.17
13.40
13.02
13.25
379,859
+0.07(+0.56%)
Mar 18, 2015
13.09
13.43
12.97
13.18
399,760
-0.02(-0.14%)
Mar 17, 2015
13.07
13.38
13.02
13.20
500,680
+0.02(+0.14%)
Mar 16, 2015
12.99
13.31
12.92
13.18
503,962
+0.31(+2.42%)
Mar 13, 2015
12.83
13.26
12.69
12.87
757,413
+0.07(+0.57%)
Mar 12, 2015
12.22
12.96
12.11
12.79
839,627
+0.69(+5.68%)
Mar 11, 2015
12.02
12.13
11.99
12.11
330,013
+0.07(+0.61%)
Mar 10, 2015
11.97
12.11
11.78
12.03
383,641
+0.00(+0.00%)
Mar 09, 2015
11.64
12.12
11.47
12.03
598,344
+0.49(+4.21%)
Mar 06, 2015
11.28
12.36
11.23
11.55
1,825,990
+0.27(+2.36%)
Mar 05, 2015
10.36
11.28
10.08
11.28
878,053
+1.28(+12.83%)
Mar 04, 2015
10.02
10.12
9.915
9.998
219,897
-0.06(-0.64%)
Mar 03, 2015
10.07
10.17
9.805
10.06
324,129
-0.05(-0.54%)
Mar 02, 2015
10.08
10.20
10.04
10.12
242,128
+0.09(+0.91%)
Feb 27, 2015
10.21
10.27
9.879
10.03
416,037
-0.18(-1.80%)
Feb 26, 2015
10.12
10.21
9.970
10.21
296,288
+0.12(+1.18%)
Feb 25, 2015
9.860
10.11
9.860
10.09
424,939
+0.25(+2.51%)
Feb 24, 2015
9.750
9.924
9.723
9.842
341,490
+0.07(+0.75%)
Feb 23, 2015
9.704
9.860
9.604
9.769
258,124
+0.08(+0.85%)
Feb 20, 2015
9.640
9.723
9.521
9.686
183,094
+0.05(+0.57%)
Feb 19, 2015
9.567
10.06
9.494
9.631
486,593
+0.09(+0.96%)
Feb 18, 2015
9.457
9.622
9.365
9.540
327,756
+0.11(+1.17%)
Feb 17, 2015
9.310
9.503
9.228
9.430
313,131
+0.14(+1.48%)
Feb 13, 2015
8.981
9.292
9.292
9.292
298,783
+0.34(+3.79%)
Feb 12, 2015
9.146
9.219
8.825
8.953
275,836
-0.15(-1.61%)
Feb 11, 2015
9.072
9.219
8.935
9.100
240,785
+0.03(+0.30%)
Feb 10, 2015
9.301
9.338
8.935
9.072
344,696
-0.13(-1.39%)
Feb 09, 2015
9.356
9.585
9.118
9.200
358,303
-0.16(-1.67%)
Feb 06, 2015
9.136
9.459
9.091
9.356
268,686
+0.22(+2.41%)
Feb 05, 2015
9.283
9.384
9.081
9.136
149,384
-0.12(-1.29%)
Feb 04, 2015
9.045
9.384
9.045
9.255
180,691
+0.16(+1.71%)
Feb 03, 2015
8.852
9.200
8.852
9.100
290,520
+0.29(+3.33%)
Feb 02, 2015
9.026
9.026
8.403
8.806
262,071
+0.14(+1.59%)
Jan 30, 2015
8.751
8.944
8.495
8.669
490,218
-0.17(-1.97%)
Jan 29, 2015
8.962
8.999
8.577
8.843
246,657
-0.12(-1.33%)
Jan 28, 2015
9.457
9.466
8.843
8.962
275,992
-0.45(-4.77%)
Jan 27, 2015
9.292
9.585
9.265
9.411
124,390
-0.01(-0.10%)
Jan 26, 2015
9.613
9.663
9.283
9.420
178,402
-0.19(-2.00%)
Jan 23, 2015
9.576
9.732
9.490
9.613
206,489
+0.06(+0.67%)
Jan 22, 2015
9.549
9.576
9.191
9.549
310,441
+0.13(+1.36%)
Jan 21, 2015
9.210
9.512
9.081
9.420
217,038
+0.21(+2.29%)
Jan 20, 2015
9.356
9.439
9.191
9.210
269,688
-0.13(-1.37%)
Jan 16, 2015
9.017
9.356
9.008
9.338
193,731
+0.26(+2.83%)
Jan 15, 2015
9.549
9.631
9.063
9.081
362,952
-0.41(-4.34%)
Jan 14, 2015
9.668
9.759
9.384
9.494
131,979
-0.31(-3.18%)
Jan 13, 2015
9.640
9.934
9.530
9.805
259,268
+0.30(+3.18%)
Jan 12, 2015
9.595
9.787
9.430
9.503
196,495
-0.06(-0.67%)
Jan 09, 2015
9.549
9.805
9.402
9.567
154,611
+0.02(+0.19%)
Jan 08, 2015
9.512
9.787
9.356
9.549
240,606
+0.18(+1.96%)
Jan 07, 2015
9.466
9.558
9.164
9.365
298,518
+0.01(+0.10%)
Jan 06, 2015
9.906
9.952
9.219
9.356
380,126
-0.51(-5.20%)
Jan 05, 2015
9.970
10.14
9.640
9.869
287,253
-0.15(-1.46%)
Jan 02, 2015
10.35
10.40
9.906
10.02
319,349
-0.25(-2.41%)
Dec 31, 2014
10.47
10.26
10.26
10.26
184,093
-0.18(-1.75%)
Dec 30, 2014
10.54
10.66
10.31
10.45
182,987
-0.10(-0.96%)
Dec 29, 2014
10.54
10.75
10.49
10.55
205,803
+0.05(+0.52%)
Dec 26, 2014
10.47
10.58
10.37
10.49
194,786
+0.12(+1.15%)
Dec 24, 2014
10.37
10.37
10.37
10.37
144,371
+0.03(+0.27%)
Dec 23, 2014
10.29
10.59
10.14
10.35
419,882
+0.17(+1.71%)
Dec 22, 2014
10.08
10.29
10.02
10.17
154,189
+0.13(+1.28%)
Dec 19, 2014
10.25
10.29
9.943
10.04
415,354
-0.20(-1.97%)
Dec 18, 2014
10.04
10.37
9.970
10.25
407,455
+0.38(+3.90%)
Dec 17, 2014
9.558
9.888
9.503
9.860
523,093
+0.38(+3.96%)
Dec 16, 2014
9.402
9.576
9.228
9.485
353,024
+0.05(+0.58%)
Dec 15, 2014
9.347
9.457
9.255
9.430
338,145
+0.16(+1.68%)
Dec 12, 2014
9.237
9.512
9.109
9.274
418,575
-0.10(-1.08%)
Dec 11, 2014
9.494
9.585
9.274
9.375
302,753
-0.06(-0.68%)
Dec 10, 2014
9.503
9.622
9.420
9.439
337,426
-0.09(-0.96%)
Dec 09, 2014
9.274
9.622
9.157
9.530
292,735
+0.13(+1.36%)
Dec 08, 2014
9.411
9.622
9.347
9.402
276,488
-0.01(-0.10%)
Dec 05, 2014
9.310
9.540
9.283
9.411
297,524
+0.10(+1.08%)
Dec 04, 2014
9.338
9.365
9.125
9.310
285,643
-0.04(-0.39%)
Dec 03, 2014
9.521
9.613
9.338
9.347
384,082
-0.13(-1.35%)
Dec 02, 2014
9.320
9.613
9.305
9.475
239,236
+0.16(+1.77%)
Dec 01, 2014
9.457
9.512
9.255
9.310
388,078
-0.21(-2.21%)
Nov 28, 2014
9.585
9.750
9.512
9.521
223,350
-0.09(-0.95%)
Nov 26, 2014
9.668
9.613
9.613
9.613
247,167
-0.05(-0.57%)
Nov 25, 2014
9.750
9.833
9.494
9.668
464,227
-0.02(-0.19%)
Nov 24, 2014
9.338
9.714
9.274
9.686
610,162
+0.42(+4.55%)
Nov 21, 2014
9.210
9.347
9.063
9.265
342,829
+0.21(+2.33%)
Nov 20, 2014
8.935
9.063
8.907
9.054
158,398
+0.06(+0.71%)
Nov 19, 2014
9.173
9.173
8.816
8.990
236,831
-0.16(-1.70%)
Nov 18, 2014
9.255
9.347
9.100
9.146
282,749
-0.10(-1.09%)
Nov 17, 2014
9.246
9.411
9.200
9.246
534,400
-0.02(-0.20%)
Nov 14, 2014
8.981
9.292
8.861
9.265
434,586
+0.36(+4.01%)
Nov 13, 2014
8.962
9.045
8.871
8.907
372,369
-0.03(-0.31%)
Nov 12, 2014
8.587
9.017
8.559
8.935
283,915
+0.34(+3.94%)
Nov 11, 2014
8.587
8.706
8.440
8.596
293,980
+0.00(+0.00%)
Nov 10, 2014
8.935
9.008
8.495
8.596
288,975
-0.29(-3.30%)
Nov 07, 2014
9.045
9.054
8.724
8.889
545,105
-0.13(-1.42%)
Nov 06, 2014
8.669
9.127
8.660
9.017
782,874
+0.37(+4.24%)
Nov 05, 2014
8.467
8.761
8.128
8.651
861,033
+0.27(+3.17%)
Nov 04, 2014
8.458
8.467
8.183
8.385
329,783
-0.14(-1.61%)
Nov 03, 2014
8.504
8.706
8.412
8.522
473,055
+0.05(+0.65%)
Oct 31, 2014
8.596
8.669
8.348
8.467
699,445
+0.11(+1.32%)
Oct 30, 2014
8.037
8.394
8.009
8.357
395,639
+0.27(+3.28%)
Oct 29, 2014
8.128
8.137
7.963
8.092
269,793
-0.03(-0.34%)
Oct 28, 2014
7.908
8.156
7.844
8.119
484,252
+0.27(+3.50%)
Oct 27, 2014
7.853
7.908
7.908
7.844
204,066
-0.06(-0.81%)
Oct 24, 2014
7.945
7.982
7.835
7.908
140,390
-0.05(-0.58%)
Oct 23, 2014
7.853
8.037
7.743
7.954
408,538
+0.22(+2.84%)
Oct 22, 2014
8.064
8.064
7.725
7.734
495,396
-0.28(-3.54%)
Oct 21, 2014
7.881
8.046
7.808
8.018
370,020
+0.17(+2.22%)
Oct 20, 2014
7.853
7.872
7.762
7.844
663,693
-0.01(-0.12%)
Oct 17, 2014
7.918
7.963
7.615
7.853
986,601
+0.06(+0.82%)
Oct 16, 2014
7.203
7.872
7.084
7.789
730,517
+0.47(+6.38%)
Oct 15, 2014
6.864
7.331
6.809
7.322
512,102
+0.29(+4.17%)
Oct 14, 2014
6.845
7.047
6.763
7.029
402,986
+0.27(+4.07%)
Oct 13, 2014
6.680
6.937
6.561
6.754
514,637
+0.10(+1.52%)
Oct 10, 2014
6.855
7.010
6.607
6.653
535,114
-0.27(-3.84%)
Oct 09, 2014
7.194
7.230
6.877
6.919
380,833
-0.30(-4.19%)
Oct 08, 2014
7.065
7.267
6.951
7.221
369,570
+0.16(+2.20%)
Oct 07, 2014
7.230
7.368
7.047
7.065
358,378
-0.24(-3.26%)
Oct 06, 2014
7.606
7.615
7.294
7.304
401,843
-0.27(-3.51%)
Oct 03, 2014
7.276
7.789
7.221
7.569
964,103
+0.39(+5.49%)
Oct 02, 2014
7.065
7.189
6.937
7.175
414,714
+0.11(+1.56%)
Oct 01, 2014
7.203
7.239
6.974
7.065
547,313
-0.16(-2.16%)
Sep 30, 2014
7.487
7.514
7.221
7.221
804,653
-0.27(-3.55%)
Sep 29, 2014
7.377
7.666
7.377
7.487
281,446
-0.01(-0.12%)
Sep 26, 2014
7.615
7.679
7.423
7.496
477,435
-0.13(-1.68%)
Sep 25, 2014
7.762
7.835
7.505
7.624
461,192
-0.16(-2.12%)
Sep 24, 2014
7.560
7.844
7.533
7.789
625,674
+0.26(+3.41%)
Sep 23, 2014
7.688
7.698
7.423
7.533
946,819
-0.16(-2.14%)
Sep 22, 2014
8.119
8.119
7.643
7.698
878,406
-0.50(-6.15%)
Sep 19, 2014
8.247
8.302
8.046
8.202
666,045
-0.02(-0.22%)
Sep 18, 2014
8.339
8.348
8.147
8.220
321,338
-0.11(-1.32%)
Sep 17, 2014
8.183
8.357
8.183
8.330
292,835
+0.15(+1.79%)
Sep 16, 2014
8.302
8.357
8.137
8.183
416,366
-0.15(-1.76%)
Sep 15, 2014
8.321
8.412
8.229
8.330
504,661
+0.00(+0.00%)
Sep 12, 2014
8.596
8.596
8.312
8.330
388,827
-0.26(-2.99%)
Sep 11, 2014
8.357
8.660
8.348
8.587
650,353
+0.16(+1.96%)
Sep 10, 2014
8.522
8.687
8.422
8.422
386,431
-0.10(-1.18%)
Sep 09, 2014
8.715
8.779
8.486
8.522
406,862
-0.22(-2.52%)
Sep 08, 2014
8.861
8.926
8.687
8.742
238,069
-0.15(-1.65%)
Sep 05, 2014
9.026
9.155
8.871
8.889
339,633
-0.16(-1.72%)
Sep 04, 2014
9.301
9.301
9.045
9.045
803,552
-0.21(-2.28%)
Sep 03, 2014
9.255
9.375
9.109
9.255
863,950
+0.05(+0.50%)
Sep 02, 2014
9.118
9.242
9.026
9.210
349,302
+0.11(+1.21%)
Aug 29, 2014
9.072
9.100
9.100
9.100
585,781
+0.04(+0.40%)
Aug 28, 2014
9.164
9.173
9.026
9.063
661,525
-0.16(-1.69%)
Aug 27, 2014
9.200
9.328
9.164
9.219
423,391
+0.01(+0.10%)
Aug 26, 2014
9.631
9.668
9.146
9.210
937,572
-0.42(-4.38%)
Aug 25, 2014
9.650
10.25
9.494
9.631
820,408
+0.10(+1.06%)
Aug 22, 2014
9.466
9.677
9.466
9.530
268,452
+0.03(+0.29%)
Aug 21, 2014
9.567
9.723
9.448
9.503
886,293
-0.05(-0.58%)
Aug 20, 2014
9.567
9.650
9.448
9.558
542,562
-0.05(-0.48%)
Aug 19, 2014
9.695
9.915
9.549
9.604
860,572
-0.04(-0.38%)
Aug 18, 2014
9.595
9.732
9.503
9.640
619,870
+0.20(+2.14%)
Aug 15, 2014
9.668
9.714
9.420
9.439
1,234,102
-0.13(-1.34%)
Aug 14, 2014
9.915
9.948
9.356
9.567
1,804,640
-0.35(-3.51%)
Aug 13, 2014
10.37
10.37
9.906
9.915
845,575
-0.39(-3.82%)
Aug 12, 2014
10.78
10.94
10.17
10.31
641,283
-0.55(-5.06%)
Aug 11, 2014
11.18
11.24
10.79
10.86
356,175
-0.21(-1.90%)
Aug 08, 2014
10.77
11.14
10.43
11.07
722,168
+0.30(+2.81%)
Aug 07, 2014
10.66
11.20
10.29
10.77
1,245,939
-0.43(-3.85%)
Aug 06, 2014
10.81
11.35
10.77
11.20
352,689
+0.25(+2.26%)
Aug 05, 2014
11.36
11.43
10.85
10.95
468,795
-0.48(-4.17%)
Aug 04, 2014
11.34
11.48
11.12
11.43
290,473
+0.15(+1.30%)
Aug 01, 2014
11.14
11.29
11.05
11.28
374,220
+0.12(+1.07%)
Jul 31, 2014
11.22
11.33
10.97
11.16
436,478
-0.18(-1.62%)
Jul 30, 2014
11.42
11.52
11.26
11.34
234,311
+0.04(+0.32%)
Jul 29, 2014
11.34
11.54
11.27
11.31
296,071
-0.03(-0.24%)
Jul 28, 2014
11.56
11.56
11.15
11.34
420,814
-0.16(-1.43%)
Jul 25, 2014
11.60
11.63
11.31
11.50
670,870
-0.18(-1.57%)
Jul 24, 2014
11.96
12.19
11.58
11.68
598,108
+0.09(+0.79%)
Jul 23, 2014
11.81
11.83
11.57
11.59
431,883
-0.20(-1.71%)
Jul 22, 2014
11.77
11.93
11.61
11.79
353,181
+0.13(+1.10%)
Jul 21, 2014
11.62
11.75
11.43
11.67
377,853
-0.05(-0.47%)
Jul 18, 2014
11.58
11.88
11.50
11.72
473,049
+0.15(+1.27%)
Jul 17, 2014
11.49
11.94
11.43
11.57
563,620
-0.05(-0.47%)
Jul 16, 2014
11.76
11.83
11.58
11.63
425,661
-0.04(-0.31%)
Jul 15, 2014
12.00
12.07
11.61
11.67
674,563
-0.33(-2.75%)
Jul 14, 2014
11.81
12.13
11.79
12.00
569,744
+0.35(+2.99%)
Jul 11, 2014
11.67
11.91
11.48
11.65
445,330
+0.00(+0.00%)
Jul 10, 2014
11.61
11.97
11.24
11.65
609,339
-0.24(-2.00%)
Jul 09, 2014
11.78
12.04
11.70
11.89
283,130
+0.20(+1.73%)
Jul 08, 2014
12.16
12.16
11.41
11.68
693,566
-0.49(-4.06%)
Jul 07, 2014
12.55
12.63
12.11
12.18
429,685
-0.42(-3.35%)
Jul 03, 2014
12.70
12.60
12.60
12.60
426,022
+0.11(+0.88%)
Jul 02, 2014
12.11
12.52
12.11
12.49
622,826
+0.29(+2.40%)
Jul 01, 2014
12.09
12.41
11.99
12.20
718,532
+0.17(+1.37%)
Jun 30, 2014
11.67
12.32
11.58
12.03
1,410,811
+0.31(+2.66%)
Jun 27, 2014
11.45
11.77
11.43
11.72
2,066,289
+0.21(+1.83%)
Jun 26, 2014
11.23
11.56
11.00
11.51
1,065,907
+0.33(+2.95%)
Jun 25, 2014
10.20
11.93
10.20
11.18
3,353,664
+0.86(+8.35%)
Jun 24, 2014
10.20
10.50
10.17
10.32
334,595
+0.08(+0.81%)
Jun 23, 2014
10.36
10.36
10.07
10.24
408,242
-0.10(-0.98%)
Jun 20, 2014
10.62
10.64
10.04
10.34
725,696
-0.22(-2.08%)
Jun 19, 2014
10.79
10.83
10.44
10.56
461,715
-0.25(-2.29%)
Jun 18, 2014
10.81
10.88
10.61
10.80
621,883
+0.00(+0.00%)
Jun 17, 2014
11.01
11.10
10.79
10.80
368,922
-0.26(-2.32%)
Jun 16, 2014
10.80
11.10
10.79
11.06
568,884
+0.22(+2.03%)
Jun 13, 2014
10.83
10.98
10.69
10.84
281,223
+0.04(+0.34%)
Jun 12, 2014
11.07
11.10
10.71
10.80
400,442
-0.27(-2.48%)
Jun 11, 2014
11.01
11.18
10.98
11.08
317,878
-0.04(-0.33%)
Jun 10, 2014
11.09
11.14
10.84
11.12
303,438
+0.09(+0.83%)
Jun 06, 2014
11.03
11.22
10.88
11.02
330,040
+0.08(+0.75%)
Jun 05, 2014
10.90
11.00
10.66
10.94
499,086
+0.05(+0.42%)
Jun 04, 2014
10.79
11.11
10.53
10.90
618,254
+0.05(+0.51%)
Jun 03, 2014
10.60
10.89
10.45
10.84
366,955
+0.22(+2.07%)
Jun 02, 2014
10.62
11.00
10.57
10.62
649,982
+0.14(+1.31%)
May 30, 2014
10.62
10.64
10.32
10.48
492,791
-0.11(-1.04%)
May 29, 2014
10.61
10.64
10.45
10.59
209,374
+0.01(+0.09%)
May 28, 2014
10.06
10.70
9.970
10.58
426,042
+0.48(+4.71%)
May 27, 2014
10.14
10.44
10.03
10.11
335,760
+0.07(+0.73%)
May 23, 2014
9.814
10.03
10.03
10.03
186,385
+0.16(+1.58%)
May 22, 2014
9.686
9.879
9.606
9.879
125,130
+0.23(+2.37%)
May 21, 2014
9.558
9.796
9.503
9.650
430,442
+0.16(+1.64%)
May 20, 2014
9.732
9.732
9.356
9.494
340,012
-0.30(-3.09%)
May 19, 2014
9.384
9.796
9.329
9.796
377,638
+0.38(+4.09%)
May 16, 2014
9.338
9.420
9.164
9.411
715,780
+0.05(+0.49%)
May 15, 2014
9.274
9.416
9.136
9.365
652,730
-0.01(-0.10%)
May 14, 2014
9.622
9.737
9.338
9.375
526,417
-0.28(-2.94%)
May 13, 2014
10.01
10.02
9.595
9.659
322,142
-0.38(-3.74%)
May 12, 2014
9.750
10.10
9.622
10.03
365,315
+0.38(+3.89%)
May 09, 2014
9.283
9.704
9.182
9.659
658,056
+0.17(+1.84%)
May 08, 2014
10.04
10.09
9.420
9.485
756,850
-0.44(-4.43%)
May 07, 2014
10.13
10.17
9.759
9.924
640,744
-0.15(-1.46%)
May 06, 2014
10.67
10.80
10.06
10.07
759,100
-0.63(-5.91%)
May 05, 2014
10.09
10.73
10.01
10.70
579,717
+0.49(+4.85%)
May 02, 2014
10.48
10.48
10.19
10.21
550,629
-0.24(-2.28%)
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.