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
Retractable Technologies
(NY:
RVP
)
1.140
-0.040 (-3.39%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 12, 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
1.020
1.090
1.000
1.050
60,800
+0.05(+5.00%)
Apr 27, 2017
1.080
1.084
1.000
1.000
27,794
-0.07(-6.54%)
Apr 26, 2017
1.012
1.080
1.000
1.070
21,614
+0.06(+5.94%)
Apr 25, 2017
1.010
1.030
0.9900
1.010
27,210
-0.02(-1.94%)
Apr 24, 2017
1.080
1.090
1.010
1.030
46,270
-0.12(-10.43%)
Apr 21, 2017
1.030
1.150
0.9650
1.150
48,898
+0.15(+15.00%)
Apr 20, 2017
0.9999
1.040
0.9999
1.000
53,305
+0.01(+1.01%)
Apr 19, 2017
1.000
1.000
0.9600
0.9900
47,305
+0.04(+4.21%)
Apr 18, 2017
1.010
1.020
0.9500
0.9500
22,777
-0.03(-2.69%)
Apr 17, 2017
0.9800
1.010
0.9700
0.9763
67,156
+0.01(+0.64%)
Apr 13, 2017
1.000
1.020
0.9700
0.9701
95,758
-0.04(-3.86%)
Apr 12, 2017
1.020
1.030
1.009
1.009
48,090
-0.01(-1.08%)
Apr 11, 2017
1.010
1.050
1.010
1.020
30,113
-0.02(-1.92%)
Apr 10, 2017
1.010
1.080
0.9900
1.040
79,047
+0.06(+6.12%)
Apr 07, 2017
1.010
1.020
0.9800
0.9800
40,023
+0.00(+0.00%)
Apr 06, 2017
1.007
1.020
0.9800
0.9800
37,583
+0.01(+1.03%)
Apr 05, 2017
1.000
1.020
0.9600
0.9700
30,591
-0.03(-2.99%)
Apr 04, 2017
1.046
1.090
0.9800
0.9999
115,089
-0.10(-8.80%)
Apr 03, 2017
1.120
1.140
1.070
1.096
11,727
-0.01(-1.23%)
Mar 31, 2017
1.109
1.110
1.080
1.110
30,837
+0.02(+1.37%)
Mar 30, 2017
1.110
1.110
1.090
1.095
22,665
-0.01(-1.34%)
Mar 29, 2017
1.120
1.129
1.090
1.110
55,735
-0.00(-0.01%)
Mar 28, 2017
1.090
1.150
1.090
1.110
10,094
+0.01(+0.91%)
Mar 27, 2017
1.100
1.130
1.080
1.100
17,938
-0.01(-0.90%)
Mar 24, 2017
1.110
1.160
1.100
1.110
16,936
+0.00(+0.00%)
Mar 23, 2017
1.112
1.130
1.110
1.110
34,178
-0.01(-0.89%)
Mar 22, 2017
1.150
1.170
1.080
1.120
27,561
-0.05(-4.27%)
Mar 21, 2017
1.140
1.170
1.085
1.170
112,944
+0.02(+1.74%)
Mar 20, 2017
1.050
1.260
1.020
1.150
977,432
+0.09(+8.49%)
Mar 17, 2017
0.9850
1.060
0.9700
1.060
78,612
+0.08(+8.16%)
Mar 16, 2017
0.9800
1.020
0.9800
0.9800
15,105
+0.01(+1.03%)
Mar 15, 2017
1.000
1.010
0.9700
0.9700
15,600
-0.03(-3.24%)
Mar 14, 2017
0.9925
1.030
0.9911
1.002
16,379
-0.01(-0.74%)
Mar 13, 2017
0.9900
1.030
0.9800
1.010
11,498
+0.00(+0.00%)
Mar 10, 2017
1.030
1.040
0.9951
1.010
22,150
-0.03(-2.88%)
Mar 09, 2017
1.020
1.040
0.9700
1.040
56,409
+0.06(+6.12%)
Mar 08, 2017
0.9900
1.030
0.9700
0.9800
23,672
-0.01(-0.52%)
Mar 07, 2017
1.000
1.020
0.9500
0.9851
128,802
-0.03(-3.42%)
Mar 06, 2017
1.030
1.050
1.000
1.020
42,111
-0.03(-2.86%)
Mar 03, 2017
1.040
1.060
1.040
1.050
11,494
-0.02(-1.87%)
Mar 02, 2017
1.030
1.080
1.030
1.070
48,411
+0.03(+2.88%)
Mar 01, 2017
1.020
1.070
1.020
1.040
18,791
+0.02(+1.96%)
Feb 28, 2017
1.070
1.070
1.020
1.020
28,258
-0.05(-4.67%)
Feb 27, 2017
1.070
1.070
1.050
1.070
14,823
+0.00(+0.00%)
Feb 24, 2017
1.050
1.070
1.010
1.070
47,613
+0.03(+2.88%)
Feb 23, 2017
1.030
1.050
1.010
1.040
69,696
+0.01(+0.97%)
Feb 22, 2017
1.140
1.140
1.020
1.030
71,426
-0.07(-6.36%)
Feb 21, 2017
1.090
1.100
1.030
1.100
88,894
+0.02(+1.85%)
Feb 17, 2017
1.080
1.080
1.080
0
-0.02(-1.82%)
Feb 16, 2017
1.110
1.110
1.060
1.100
36,749
+0.02(+1.85%)
Feb 15, 2017
1.097
1.140
1.080
1.080
36,493
+0.00(+0.00%)
Feb 14, 2017
1.060
1.120
1.050
1.080
58,151
+0.02(+2.05%)
Feb 13, 2017
1.050
1.100
1.030
1.058
63,721
-0.02(-2.01%)
Feb 10, 2017
1.110
1.110
1.050
1.080
56,807
+0.00(+0.00%)
Feb 09, 2017
1.050
1.140
1.050
1.080
56,066
-0.02(-1.82%)
Feb 08, 2017
1.110
1.110
1.020
1.100
38,054
+0.02(+1.85%)
Feb 07, 2017
1.050
1.080
1.050
1.080
40,193
+0.03(+2.86%)
Feb 06, 2017
1.054
1.140
1.010
1.050
164,792
-0.04(-3.52%)
Feb 03, 2017
1.090
1.140
1.060
1.088
48,373
-0.01(-1.06%)
Feb 02, 2017
1.165
1.165
1.050
1.100
77,167
-0.07(-5.78%)
Feb 01, 2017
1.140
1.190
1.140
1.167
38,406
+0.03(+2.41%)
Jan 31, 2017
1.110
1.140
1.010
1.140
169,594
+0.00(+0.00%)
Jan 30, 2017
1.220
1.220
1.150
1.140
343,647
-0.07(-5.79%)
Jan 27, 2017
1.230
1.250
1.171
1.210
126,177
-0.01(-0.82%)
Jan 26, 2017
1.180
1.220
1.160
1.220
226,221
+0.04(+3.39%)
Jan 25, 2017
1.210
1.230
1.180
1.180
213,562
-0.04(-3.27%)
Jan 24, 2017
1.220
1.230
1.190
1.220
188,329
+0.01(+0.91%)
Jan 23, 2017
1.200
1.250
1.170
1.209
521,173
+0.03(+2.46%)
Jan 20, 2017
1.020
1.230
1.020
1.180
1,191,538
+0.11(+10.27%)
Jan 19, 2017
1.090
1.092
1.020
1.070
201,194
-0.02(-1.83%)
Jan 18, 2017
1.120
1.160
1.050
1.090
308,426
-0.05(-4.39%)
Jan 17, 2017
0.9600
1.160
0.9375
1.140
1,120,405
+0.23(+25.72%)
Jan 13, 2017
0.9068
0.9068
0.9068
0
+0.02(+1.89%)
Jan 12, 2017
0.9221
0.9221
0.8802
0.8900
15,716
-0.05(-5.32%)
Jan 11, 2017
0.9201
0.9500
0.8801
0.9400
140,668
+0.00(+0.01%)
Jan 10, 2017
0.9305
0.9600
0.9200
0.9399
29,168
+0.00(+0.00%)
Jan 09, 2017
0.9600
0.9600
0.9200
0.9399
27,787
+0.00(+0.52%)
Jan 06, 2017
0.9501
0.9854
0.9200
0.9350
69,670
-0.01(-1.58%)
Jan 05, 2017
0.9800
1.007
0.9450
0.9500
29,352
-0.02(-2.06%)
Jan 04, 2017
0.9699
1.000
0.9650
0.9700
30,230
-0.00(-0.26%)
Jan 03, 2017
0.9200
1.040
0.9200
0.9725
73,401
+0.04(+4.57%)
Dec 30, 2016
0.9300
0.9300
0.9300
0
+0.00(+0.00%)
Dec 29, 2016
0.9700
0.9900
0.9200
0.9300
60,783
-0.05(-5.10%)
Dec 28, 2016
0.9958
1.000
0.9600
0.9800
88,169
+0.02(+2.15%)
Dec 27, 2016
1.040
1.040
0.9500
0.9594
154,997
-0.09(-8.63%)
Dec 23, 2016
1.050
1.050
1.050
0
+0.01(+0.96%)
Dec 22, 2016
0.9100
1.060
0.9013
1.040
325,435
+0.14(+15.44%)
Dec 21, 2016
0.9500
0.9600
0.9003
0.9009
83,947
-0.04(-4.67%)
Dec 20, 2016
0.8900
0.9500
0.8800
0.9450
118,564
+0.05(+5.70%)
Dec 19, 2016
0.9160
0.9300
0.8940
0.8940
64,480
-0.06(-5.89%)
Dec 16, 2016
0.9240
0.9500
0.9000
0.9500
108,220
+0.05(+5.38%)
Dec 15, 2016
0.9700
1.000
0.9000
0.9015
241,831
-0.07(-7.06%)
Dec 14, 2016
0.9800
1.050
0.9700
0.9700
225,786
-0.01(-1.03%)
Dec 13, 2016
0.9900
1.020
0.9800
0.9801
39,753
-0.04(-3.91%)
Dec 12, 2016
1.100
1.100
0.9800
1.020
294,646
-0.06(-5.56%)
Dec 09, 2016
1.090
1.100
1.000
1.080
236,251
-0.01(-0.92%)
Dec 08, 2016
1.160
1.230
1.040
1.090
312,956
-0.02(-1.80%)
Dec 07, 2016
1.160
1.190
1.060
1.110
389,209
-0.05(-4.31%)
Dec 06, 2016
1.250
1.300
1.150
1.160
233,385
-0.08(-6.45%)
Dec 05, 2016
1.340
1.400
1.220
1.240
760,953
-0.06(-4.62%)
Dec 02, 2016
2.500
2.520
1.150
1.300
2,019,083
-1.15(-46.94%)
Dec 01, 2016
2.440
2.590
2.420
2.450
12,827
-0.05(-2.00%)
Nov 30, 2016
2.450
2.500
2.420
2.500
6,376
+0.10(+4.17%)
Nov 29, 2016
2.400
2.520
2.400
2.400
3,196
+0.05(+2.13%)
Nov 28, 2016
2.502
2.502
2.340
2.350
6,036
-0.15(-6.00%)
Nov 25, 2016
2.450
2.500
2.430
2.500
1,275
+0.07(+2.88%)
Nov 23, 2016
2.430
2.430
2.430
0
+0.05(+2.10%)
Nov 22, 2016
2.500
2.500
2.380
2.380
2,800
-0.02(-0.83%)
Nov 21, 2016
2.450
2.530
2.360
2.400
14,715
+0.05(+2.13%)
Nov 18, 2016
2.530
2.540
2.350
2.350
4,000
-0.10(-4.08%)
Nov 17, 2016
2.517
2.550
2.430
2.450
3,977
-0.03(-1.21%)
Nov 16, 2016
2.550
2.550
2.470
2.480
3,383
-0.06(-2.36%)
Nov 15, 2016
2.400
2.540
2.395
2.540
32,381
+0.16(+6.72%)
Nov 14, 2016
2.456
2.456
2.380
2.380
5,696
-0.08(-3.25%)
Nov 11, 2016
2.600
2.600
2.420
2.460
4,253
-0.15(-5.75%)
Nov 10, 2016
2.400
2.610
2.400
2.610
3,600
+0.12(+4.82%)
Nov 09, 2016
2.420
2.540
2.420
2.490
7,867
+0.04(+1.63%)
Nov 08, 2016
2.540
2.600
2.430
2.450
4,508
-0.09(-3.54%)
Nov 07, 2016
2.420
2.540
2.420
2.540
9,167
+0.00(+0.00%)
Nov 04, 2016
2.500
2.630
2.400
2.540
8,433
-0.02(-0.78%)
Nov 03, 2016
2.610
2.610
2.560
2.560
1,923
-0.06(-2.29%)
Nov 02, 2016
2.640
2.693
2.560
2.620
11,687
+0.01(+0.38%)
Nov 01, 2016
2.560
2.670
2.560
2.610
12,919
-0.05(-1.88%)
Oct 31, 2016
2.600
2.693
2.600
2.660
26,183
+0.16(+6.40%)
Oct 27, 2016
2.500
2.500
2.500
0
-0.10(-3.85%)
Oct 25, 2016
2.600
1
-0.01(-0.38%)
Oct 24, 2016
2.550
2.620
2.550
2.610
9,830
+0.01(+0.38%)
Oct 21, 2016
2.680
2.680
2.600
2.600
2,475
+0.02(+0.78%)
Oct 20, 2016
2.690
2.690
2.580
2.580
1,340
-0.09(-3.37%)
Oct 19, 2016
2.590
2.670
2.590
2.670
300
+0.07(+2.69%)
Oct 18, 2016
2.660
2.660
2.574
2.600
1,525
+0.00(+0.00%)
Oct 17, 2016
2.600
2.600
2.600
2.600
240
+0.02(+0.78%)
Oct 14, 2016
2.610
2.640
2.524
2.580
3,527
-0.07(-2.64%)
Oct 13, 2016
2.635
2.700
2.540
2.650
34,332
+0.07(+2.59%)
Oct 12, 2016
2.610
2.610
2.560
2.583
1,935
-0.09(-3.25%)
Oct 11, 2016
2.620
2.740
2.620
2.670
6,529
+0.04(+1.52%)
Oct 10, 2016
2.580
2.640
2.580
2.630
2,820
+0.05(+1.94%)
Oct 07, 2016
2.620
2.630
2.550
2.580
7,516
-0.04(-1.53%)
Oct 06, 2016
2.590
2.620
2.570
2.620
1,707
+0.02(+0.77%)
Oct 05, 2016
2.590
2.610
2.590
2.600
495
+0.05(+1.96%)
Oct 04, 2016
2.570
2.580
2.520
2.550
8,009
-0.01(-0.39%)
Oct 03, 2016
2.550
2.560
2.536
2.560
3,098
+0.00(+0.00%)
Sep 30, 2016
2.640
2.650
2.560
2.560
1,393
-0.09(-3.40%)
Sep 29, 2016
2.650
2.650
2.640
2.650
381
+0.07(+2.71%)
Sep 28, 2016
2.570
2.700
2.570
2.580
15,701
-0.03(-1.15%)
Sep 27, 2016
2.680
2.680
2.550
2.610
8,486
+0.01(+0.38%)
Sep 26, 2016
2.710
2.790
2.600
2.600
2,519
-0.10(-3.70%)
Sep 23, 2016
2.690
2.700
2.650
2.700
11,466
+0.12(+4.65%)
Sep 22, 2016
2.600
2.700
2.580
2.580
3,765
+0.03(+1.18%)
Sep 21, 2016
2.690
2.700
2.550
2.550
20,822
+0.00(+0.00%)
Sep 20, 2016
2.540
2.630
2.540
2.550
25,109
-0.03(-1.16%)
Sep 19, 2016
2.647
2.660
2.510
2.580
21,995
-0.04(-1.53%)
Sep 16, 2016
2.590
2.699
2.581
2.620
28,706
-0.06(-2.24%)
Sep 15, 2016
2.655
2.680
2.600
2.680
1,603
-0.07(-2.55%)
Sep 14, 2016
2.570
2.750
2.570
2.750
14,236
+0.05(+1.85%)
Sep 13, 2016
2.700
2.700
2.660
2.700
2,743
-0.03(-1.10%)
Sep 12, 2016
2.680
2.750
2.680
2.730
16,330
+0.01(+0.37%)
Sep 09, 2016
2.737
2.750
2.720
2.720
4,932
-0.03(-1.09%)
Sep 08, 2016
2.671
2.750
2.650
2.750
6,077
+0.10(+3.77%)
Sep 07, 2016
2.700
2.750
2.650
2.650
26,532
-0.10(-3.64%)
Sep 06, 2016
2.690
2.750
2.680
2.750
80,014
+0.11(+4.17%)
Sep 02, 2016
2.700
2.640
2.640
2.640
53,000
-0.05(-1.86%)
Sep 01, 2016
2.640
2.700
2.640
2.690
43,045
+0.07(+2.67%)
Aug 31, 2016
2.510
2.650
2.470
2.620
40,910
+0.07(+2.75%)
Aug 30, 2016
2.590
2.590
2.550
2.550
3,576
+0.05(+2.00%)
Aug 29, 2016
2.500
2.500
2.500
2.500
106
-0.02(-0.84%)
Aug 26, 2016
2.460
2.630
2.460
2.521
11,131
+0.00(+0.04%)
Aug 25, 2016
2.537
2.590
2.460
2.520
8,670
-0.07(-2.70%)
Aug 24, 2016
2.481
2.620
2.480
2.590
14,852
-0.04(-1.52%)
Aug 23, 2016
2.630
2.630
2.440
2.630
32,982
-0.10(-3.66%)
Aug 22, 2016
2.580
2.730
2.560
2.730
14,017
+0.13(+5.00%)
Aug 19, 2016
2.525
2.660
2.525
2.600
31,520
-0.01(-0.38%)
Aug 18, 2016
2.560
2.610
2.560
2.610
1,236
+0.05(+1.91%)
Aug 17, 2016
2.480
2.597
2.480
2.561
8,073
-0.08(-2.99%)
Aug 16, 2016
2.490
2.760
2.490
2.640
81,044
+0.26(+10.85%)
Aug 15, 2016
2.380
2.400
2.370
2.382
5,751
+0.03(+1.34%)
Aug 12, 2016
2.350
2.420
2.350
2.350
24,836
+0.03(+1.29%)
Aug 11, 2016
2.280
2.410
2.095
2.320
33,305
+0.06(+2.65%)
Aug 10, 2016
2.270
2.320
2.260
2.260
8,048
+0.00(+0.00%)
Aug 09, 2016
2.280
2.280
2.260
2.260
300
-0.09(-3.83%)
Aug 08, 2016
2.310
2.420
2.290
2.350
17,809
+0.03(+1.29%)
Aug 05, 2016
2.219
2.369
2.219
2.320
14,536
+0.09(+4.04%)
Aug 04, 2016
2.330
2.339
2.210
2.230
8,061
-0.02(-0.89%)
Aug 03, 2016
2.250
2.380
2.250
2.250
3,104
+0.00(+0.00%)
Aug 02, 2016
2.420
2.420
2.200
2.250
23,328
-0.15(-6.25%)
Aug 01, 2016
2.330
2.510
2.310
2.400
93,323
-0.01(-0.41%)
Jul 29, 2016
2.310
2.480
2.309
2.410
12,321
+0.02(+0.84%)
Jul 28, 2016
2.360
2.399
2.230
2.390
126,799
+0.04(+1.70%)
Jul 27, 2016
2.200
2.370
2.200
2.350
9,161
+0.06(+2.62%)
Jul 26, 2016
2.230
2.290
2.230
2.290
6,273
-0.06(-2.55%)
Jul 25, 2016
2.310
2.350
2.280
2.350
42,307
+0.05(+2.17%)
Jul 22, 2016
2.390
2.390
2.160
2.300
63,146
-0.17(-6.88%)
Jul 21, 2016
2.440
2.480
2.310
2.470
37,037
-0.03(-1.20%)
Jul 20, 2016
2.460
2.540
2.450
2.500
17,455
+0.05(+2.04%)
Jul 18, 2016
2.550
2.570
2.440
2.450
27
-0.10(-3.99%)
Jul 15, 2016
2.570
2.620
2.552
2.552
10,155
-0.01(-0.32%)
Jul 14, 2016
2.550
2.561
2.520
2.560
8,986
-0.01(-0.39%)
Jul 13, 2016
2.599
2.630
2.520
2.570
6,900
-0.02(-0.77%)
Jul 12, 2016
2.630
2.630
2.590
2.590
1,005
-0.02(-0.77%)
Jul 11, 2016
2.629
2.630
2.570
2.610
5,131
-0.02(-0.76%)
Jul 08, 2016
2.610
2.610
2.580
2.630
7,839
+0.02(+0.77%)
Jul 07, 2016
2.600
2.610
2.600
2.610
513
-0.02(-0.76%)
Jul 06, 2016
2.640
2.640
2.590
2.630
16,312
+0.01(+0.39%)
Jul 05, 2016
2.700
2.700
2.500
2.620
28,062
+0.00(+0.15%)
Jul 01, 2016
2.600
2.616
2.616
2.616
3,800
+0.10(+3.81%)
Jun 30, 2016
2.659
2.659
2.520
2.520
8,148
-0.06(-2.33%)
Jun 29, 2016
2.660
2.660
2.500
2.580
24,684
-0.05(-2.02%)
Jun 28, 2016
2.630
2.640
2.630
2.633
2,242
+0.02(+0.89%)
Jun 27, 2016
2.682
2.690
2.610
2.610
1,644
-0.08(-2.97%)
Jun 24, 2016
2.730
2.770
2.680
2.690
10,243
-0.04(-1.47%)
Jun 23, 2016
2.757
2.790
2.702
2.730
18,263
-0.01(-0.36%)
Jun 22, 2016
2.681
2.780
2.681
2.740
8,521
-0.01(-0.32%)
Jun 21, 2016
2.540
2.749
2.540
2.749
4,426
+0.02(+0.69%)
Jun 20, 2016
2.740
2.740
2.650
2.730
5,283
+0.09(+3.41%)
Jun 17, 2016
2.770
2.770
2.580
2.640
26,432
-0.08(-2.94%)
Jun 16, 2016
2.750
2.770
2.610
2.720
3,555
+0.01(+0.37%)
Jun 15, 2016
2.620
2.750
2.580
2.710
13,153
-0.01(-0.37%)
Jun 14, 2016
2.730
2.760
2.620
2.720
9,569
-0.05(-1.81%)
Jun 13, 2016
2.689
2.780
2.670
2.770
20,087
-0.01(-0.36%)
Jun 10, 2016
2.750
2.790
2.710
2.780
16,636
+0.04(+1.46%)
Jun 09, 2016
2.790
2.790
2.720
2.740
6,003
-0.03(-1.08%)
Jun 08, 2016
2.790
2.800
2.690
2.770
8,577
+0.00(+0.00%)
Jun 07, 2016
2.800
2.830
2.763
2.770
9,839
-0.08(-2.81%)
Jun 06, 2016
2.600
2.850
2.600
2.850
6,837
+0.30(+11.76%)
Jun 03, 2016
2.670
2.732
2.550
2.550
18,570
-0.11(-4.14%)
Jun 02, 2016
2.600
2.750
2.540
2.660
23,657
-0.06(-2.21%)
Jun 01, 2016
2.690
2.780
2.650
2.720
7,664
-0.06(-2.16%)
May 31, 2016
2.740
2.800
2.690
2.780
23,271
-0.02(-0.71%)
May 27, 2016
2.830
2.800
2.800
2.800
4,400
+0.05(+1.82%)
May 26, 2016
2.840
2.840
2.700
2.750
54,255
-0.08(-2.83%)
May 25, 2016
2.770
2.850
2.750
2.830
10,403
+0.03(+1.07%)
May 24, 2016
2.780
2.900
2.720
2.800
28,451
+0.02(+0.72%)
May 23, 2016
2.600
2.800
2.600
2.780
231,711
+0.18(+6.92%)
May 20, 2016
2.350
2.650
2.345
2.600
89,880
+0.19(+7.88%)
May 19, 2016
2.440
2.450
2.310
2.410
42,488
-0.04(-1.63%)
May 18, 2016
2.450
2.450
2.290
2.450
102,905
-0.06(-2.39%)
May 17, 2016
2.350
2.510
2.340
2.510
20,958
+0.19(+8.19%)
May 16, 2016
2.260
2.360
2.250
2.320
18,725
-0.01(-0.43%)
May 13, 2016
2.240
2.330
2.240
2.330
100,212
+0.09(+4.02%)
May 12, 2016
2.270
2.340
2.240
2.240
65,415
-0.10(-4.27%)
May 11, 2016
2.350
2.350
2.200
2.340
74,189
+0.00(+0.00%)
May 10, 2016
2.340
2.350
2.340
2.340
31,179
+0.00(+0.00%)
May 09, 2016
2.324
2.350
2.280
2.340
13,940
+0.00(+0.00%)
May 06, 2016
2.370
2.390
2.300
2.340
47,439
-0.03(-1.27%)
May 05, 2016
2.430
2.430
2.270
2.370
38,789
-0.06(-2.47%)
May 04, 2016
2.430
2.450
2.410
2.430
30,881
-0.01(-0.41%)
May 03, 2016
2.477
2.480
2.410
2.440
34,047
+0.03(+1.24%)
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.