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
World Wrestling Entertainment
(NY:
WWE
)
100.65
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Sep 11, 2023
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, 2014
16.82
16.99
16.42
16.77
875,370
-0.22(-1.27%)
Apr 29, 2014
16.80
17.16
16.64
16.99
758,412
+0.21(+1.23%)
Apr 28, 2014
17.56
17.66
16.19
16.78
2,351,032
-0.67(-3.84%)
Apr 25, 2014
18.97
18.97
16.53
17.45
2,901,124
-1.65(-8.64%)
Apr 24, 2014
19.16
19.23
18.20
19.10
885,794
+0.09(+0.50%)
Apr 23, 2014
19.29
19.53
18.91
19.01
847,561
-0.42(-2.17%)
Apr 22, 2014
19.66
19.87
19.38
19.43
1,400,974
-0.11(-0.57%)
Apr 21, 2014
18.44
19.95
18.25
19.54
2,242,722
+0.99(+5.33%)
Apr 17, 2014
18.92
18.55
18.55
18.55
1,096,919
-0.34(-1.82%)
Apr 16, 2014
18.66
18.93
17.91
18.90
1,630,624
+1.05(+5.88%)
Apr 15, 2014
17.46
18.54
17.19
17.85
2,929,948
+0.65(+3.80%)
Apr 14, 2014
17.56
17.95
17.15
17.19
1,395,056
-0.26(-1.48%)
Apr 11, 2014
17.76
18.25
16.90
17.45
2,698,028
-0.71(-3.93%)
Apr 10, 2014
19.50
19.59
18.13
18.17
2,360,621
-1.40(-7.16%)
Apr 09, 2014
19.14
19.67
19.03
19.57
1,879,762
+0.46(+2.43%)
Apr 08, 2014
20.61
20.69
18.96
19.10
3,473,008
-1.45(-7.07%)
Apr 07, 2014
23.22
23.26
18.69
20.56
10,392,963
-3.54(-14.70%)
Apr 04, 2014
24.69
24.94
23.44
24.10
2,394,550
-0.34(-1.37%)
Apr 03, 2014
25.15
25.15
24.09
24.44
1,386,736
-0.54(-2.17%)
Apr 02, 2014
25.55
25.63
24.72
24.98
1,540,276
-0.48(-1.89%)
Apr 01, 2014
24.84
26.14
24.63
25.46
2,219,833
+0.62(+2.49%)
Mar 31, 2014
23.74
24.90
23.69
24.84
1,523,469
+1.17(+4.94%)
Mar 28, 2014
23.58
24.38
23.27
23.67
923,636
+0.15(+0.62%)
Mar 27, 2014
23.56
23.56
22.60
23.52
2,043,395
-0.15(-0.65%)
Mar 26, 2014
25.68
25.76
23.56
23.68
3,067,608
-1.88(-7.34%)
Mar 25, 2014
25.92
26.19
24.87
25.55
1,325,838
-0.29(-1.13%)
Mar 24, 2014
26.66
26.69
25.46
25.85
1,015,997
-0.67(-2.53%)
Mar 21, 2014
27.21
27.26
26.41
26.52
1,778,180
-0.48(-1.78%)
Mar 20, 2014
26.66
27.21
26.49
27.00
955,389
+0.22(+0.80%)
Mar 19, 2014
26.52
27.09
26.28
26.78
1,654,494
+0.21(+0.78%)
Mar 18, 2014
26.08
26.60
25.73
26.58
1,199,068
+0.46(+1.75%)
Mar 17, 2014
26.78
26.82
25.80
26.12
1,640,247
-0.49(-1.84%)
Mar 14, 2014
25.55
26.76
25.50
26.61
1,804,820
+1.02(+4.00%)
Mar 13, 2014
25.65
27.51
24.80
25.59
2,922,911
+0.07(+0.27%)
Mar 12, 2014
25.50
25.99
25.10
25.52
980,195
-0.11(-0.44%)
Mar 11, 2014
25.80
26.31
25.13
25.63
1,184,823
-0.15(-0.56%)
Mar 10, 2014
25.24
25.85
24.69
25.78
1,385,447
+0.39(+1.52%)
Mar 07, 2014
25.69
27.33
25.03
25.39
5,592,252
-0.14(-0.54%)
Mar 06, 2014
23.24
25.70
23.04
25.53
3,954,963
+2.31(+9.96%)
Mar 05, 2014
22.39
23.50
22.17
23.22
1,933,376
+0.74(+3.28%)
Mar 04, 2014
20.03
22.69
20.00
22.48
3,261,672
+2.60(+13.10%)
Mar 03, 2014
19.52
20.04
19.36
19.88
919,195
+0.24(+1.22%)
Feb 28, 2014
19.58
20.35
19.43
19.64
2,036,946
+0.15(+0.79%)
Feb 27, 2014
19.69
20.11
19.15
19.48
1,523,611
-0.19(-0.96%)
Feb 26, 2014
20.28
20.32
19.63
19.67
941,471
-0.64(-3.16%)
Feb 25, 2014
20.56
20.83
20.18
20.31
736,876
-0.24(-1.17%)
Feb 24, 2014
21.19
21.36
20.55
20.55
1,043,671
-0.58(-2.76%)
Feb 21, 2014
21.20
21.24
20.42
21.13
1,266,414
-0.06(-0.28%)
Feb 20, 2014
19.27
21.38
18.76
21.19
1,789,260
+1.49(+7.57%)
Feb 19, 2014
19.85
20.01
19.46
19.70
1,005,785
-0.21(-1.03%)
Feb 18, 2014
20.13
21.15
19.35
19.91
3,191,500
-0.22(-1.11%)
Feb 14, 2014
19.70
20.13
20.13
20.13
998,615
+0.51(+2.62%)
Feb 13, 2014
19.45
19.75
19.25
19.62
454,189
+0.11(+0.57%)
Feb 12, 2014
19.58
19.64
19.28
19.51
355,973
-0.09(-0.44%)
Feb 11, 2014
19.16
19.66
18.88
19.59
594,826
+0.47(+2.46%)
Feb 10, 2014
19.77
19.77
18.88
19.12
865,190
-0.70(-3.54%)
Feb 07, 2014
19.46
19.90
19.11
19.82
894,263
+0.38(+1.94%)
Feb 06, 2014
19.64
19.88
19.23
19.45
496,684
-0.14(-0.70%)
Feb 05, 2014
19.48
20.05
18.66
19.58
1,490,210
-0.11(-0.57%)
Feb 04, 2014
20.65
21.15
19.57
19.70
1,834,214
-0.93(-4.49%)
Feb 03, 2014
20.82
20.92
19.42
20.62
2,471,001
-0.10(-0.50%)
Jan 31, 2014
19.66
21.26
19.45
20.72
2,177,650
+0.83(+4.18%)
Jan 30, 2014
18.93
20.46
18.85
19.89
2,000,821
+1.53(+8.35%)
Jan 29, 2014
18.71
18.75
18.24
18.36
895,234
-0.45(-2.41%)
Jan 28, 2014
18.27
18.82
18.08
18.81
1,042,609
+0.47(+2.57%)
Jan 27, 2014
17.85
18.83
17.66
18.34
1,856,447
+0.49(+2.74%)
Jan 24, 2014
17.69
18.03
17.43
17.85
901,824
+0.08(+0.43%)
Jan 23, 2014
17.85
17.90
17.10
17.78
1,059,197
+0.32(+1.82%)
Jan 22, 2014
16.85
17.54
16.78
17.46
1,183,517
+0.66(+3.93%)
Jan 21, 2014
16.78
17.02
16.35
16.80
775,879
+0.05(+0.31%)
Jan 17, 2014
16.29
16.75
16.75
16.75
1,833,810
+0.47(+2.89%)
Jan 16, 2014
15.62
16.29
15.47
16.28
1,010,362
+0.56(+3.54%)
Jan 15, 2014
14.99
15.93
14.99
15.72
1,733,772
+0.73(+4.86%)
Jan 14, 2014
14.45
15.17
14.34
14.99
1,359,814
+0.54(+3.73%)
Jan 13, 2014
14.78
14.78
14.35
14.45
661,355
-0.14(-0.94%)
Jan 10, 2014
14.25
14.75
13.90
14.59
935,028
+0.31(+2.16%)
Jan 09, 2014
14.48
14.48
13.88
14.28
623,950
+0.39(+2.77%)
Jan 08, 2014
13.60
13.96
13.32
13.90
884,492
+0.34(+2.53%)
Jan 07, 2014
13.33
13.61
13.25
13.55
457,001
+0.29(+2.20%)
Jan 06, 2014
13.62
13.62
13.12
13.26
401,024
-0.36(-2.64%)
Jan 03, 2014
13.71
13.96
13.55
13.62
355,614
-0.09(-0.69%)
Jan 02, 2014
14.18
14.18
13.67
13.72
391,915
-0.49(-3.44%)
Dec 31, 2013
14.18
14.20
14.20
14.20
314,467
-0.01(-0.06%)
Dec 30, 2013
13.66
14.36
13.66
14.21
451,235
+0.44(+3.17%)
Dec 27, 2013
13.92
13.92
13.56
13.78
207,622
-0.09(-0.68%)
Dec 26, 2013
13.65
13.99
13.59
13.87
324,704
+0.31(+2.27%)
Dec 24, 2013
13.59
13.80
13.50
13.56
204,375
+0.06(+0.44%)
Dec 23, 2013
13.20
13.61
13.17
13.50
300,709
+0.31(+2.34%)
Dec 20, 2013
12.94
13.21
12.93
13.19
539,591
+0.29(+2.26%)
Dec 19, 2013
12.86
12.98
12.79
12.90
261,986
-0.04(-0.33%)
Dec 18, 2013
12.84
13.02
12.82
12.94
341,771
+0.10(+0.80%)
Dec 17, 2013
12.25
12.90
12.19
12.84
627,412
+0.57(+4.61%)
Dec 16, 2013
12.26
12.44
12.17
12.28
231,158
+0.02(+0.14%)
Dec 13, 2013
12.26
12.36
12.24
12.26
121,763
+0.01(+0.07%)
Dec 12, 2013
12.16
12.30
11.97
12.25
178,564
+0.11(+0.92%)
Dec 11, 2013
12.38
12.52
12.03
12.14
282,744
-0.25(-2.01%)
Dec 10, 2013
12.16
12.40
12.11
12.39
295,266
+0.25(+2.10%)
Dec 09, 2013
12.22
12.32
11.94
12.13
230,396
-0.14(-1.18%)
Dec 06, 2013
12.44
12.45
12.16
12.28
178,830
-0.03(-0.28%)
Dec 05, 2013
12.16
12.40
12.04
12.31
225,460
+0.11(+0.90%)
Dec 04, 2013
12.33
12.56
12.03
12.20
172,816
-0.19(-1.51%)
Dec 03, 2013
12.20
12.46
12.18
12.39
241,927
+0.16(+1.32%)
Dec 02, 2013
13.00
13.14
12.12
12.23
577,189
-0.78(-6.01%)
Nov 29, 2013
12.85
13.09
12.66
13.01
249,829
+0.16(+1.26%)
Nov 27, 2013
12.53
12.87
12.51
12.85
313,721
+0.29(+2.30%)
Nov 26, 2013
12.42
12.62
12.40
12.56
158,000
+0.12(+0.96%)
Nov 25, 2013
12.26
12.62
12.22
12.44
265,373
+0.19(+1.53%)
Nov 22, 2013
12.23
12.30
12.12
12.25
154,645
+0.03(+0.21%)
Nov 21, 2013
12.11
12.23
11.98
12.23
208,133
+0.16(+1.34%)
Nov 20, 2013
11.43
12.09
11.36
12.06
639,557
+0.65(+5.73%)
Nov 19, 2013
11.58
11.72
11.35
11.41
169,369
-0.14(-1.25%)
Nov 18, 2013
11.39
11.68
11.34
11.55
202,047
+0.24(+2.10%)
Nov 15, 2013
11.20
11.36
11.18
11.32
135,541
+0.10(+0.91%)
Nov 14, 2013
11.26
11.27
11.12
11.22
101,105
-0.01(-0.08%)
Nov 13, 2013
11.03
11.24
11.03
11.22
128,287
+0.14(+1.23%)
Nov 12, 2013
11.10
11.15
11.00
11.09
134,571
-0.07(-0.61%)
Nov 11, 2013
11.01
11.17
10.93
11.16
151,407
+0.16(+1.47%)
Nov 08, 2013
10.78
11.16
10.76
10.99
260,709
+0.27(+2.54%)
Nov 07, 2013
10.82
10.85
10.68
10.72
172,014
-0.08(-0.79%)
Nov 06, 2013
11.08
11.08
10.75
10.81
289,433
-0.20(-1.78%)
Nov 05, 2013
10.99
11.08
10.76
11.00
224,930
-0.01(-0.08%)
Nov 04, 2013
11.23
11.27
10.96
11.01
267,488
-0.25(-2.26%)
Nov 01, 2013
10.97
11.31
10.78
11.27
516,178
+0.26(+2.39%)
Oct 31, 2013
10.20
11.16
10.09
11.00
876,923
+0.94(+9.38%)
Oct 30, 2013
10.26
10.27
9.983
10.06
162,956
-0.18(-1.74%)
Oct 29, 2013
10.07
10.24
10.07
10.24
129,582
+0.17(+1.69%)
Oct 28, 2013
10.11
10.13
10.03
10.07
98,890
-0.05(-0.50%)
Oct 25, 2013
10.10
10.14
10.00
10.12
99,101
+0.05(+0.51%)
Oct 24, 2013
9.898
10.11
9.864
10.07
106,432
+0.15(+1.54%)
Oct 23, 2013
9.762
9.975
9.737
9.915
130,102
+0.11(+1.13%)
Oct 22, 2013
9.720
9.881
9.720
9.805
93,709
+0.10(+1.05%)
Oct 21, 2013
9.779
9.813
9.694
9.703
86,947
-0.09(-0.95%)
Oct 18, 2013
9.839
9.881
9.711
9.796
117,183
+0.00(+0.00%)
Oct 17, 2013
9.541
9.813
9.541
9.796
209,024
+0.25(+2.58%)
Oct 16, 2013
9.405
9.558
9.405
9.550
146,546
+0.15(+1.63%)
Oct 15, 2013
9.405
9.439
9.337
9.397
84,705
-0.05(-0.54%)
Oct 14, 2013
9.346
9.473
9.168
9.448
117,234
+0.03(+0.27%)
Oct 11, 2013
9.312
9.473
9.253
9.422
179,012
+0.16(+1.74%)
Oct 10, 2013
9.261
9.278
9.202
9.261
285,698
+0.08(+0.93%)
Oct 09, 2013
9.159
9.202
9.074
9.176
181,730
+0.02(+0.19%)
Oct 08, 2013
9.236
9.278
9.125
9.159
276,524
-0.09(-1.01%)
Oct 07, 2013
9.185
9.287
9.185
9.253
169,542
-0.02(-0.18%)
Oct 04, 2013
9.219
9.304
9.193
9.270
169,172
+0.03(+0.28%)
Oct 03, 2013
9.244
9.312
9.193
9.244
314,616
-0.04(-0.46%)
Oct 02, 2013
9.083
9.337
9.083
9.287
440,305
+0.14(+1.49%)
Oct 01, 2013
8.683
9.159
8.624
9.151
346,201
+0.51(+5.90%)
Sep 30, 2013
8.462
8.666
8.437
8.641
143,756
+0.08(+0.99%)
Sep 27, 2013
8.530
8.666
8.505
8.556
181,967
-0.04(-0.49%)
Sep 26, 2013
8.556
8.632
8.522
8.598
120,338
+0.06(+0.70%)
Sep 25, 2013
8.437
8.607
8.437
8.539
121,049
+0.08(+0.90%)
Sep 24, 2013
8.360
8.496
8.309
8.462
148,237
+0.08(+1.01%)
Sep 23, 2013
8.207
8.403
8.173
8.377
301,150
+0.14(+1.65%)
Sep 20, 2013
8.284
8.377
8.233
8.241
235,198
-0.04(-0.51%)
Sep 19, 2013
8.326
8.335
8.233
8.284
97,387
-0.05(-0.61%)
Sep 18, 2013
8.369
8.384
8.267
8.335
106,247
-0.02(-0.20%)
Sep 17, 2013
8.318
8.428
8.292
8.352
143,151
+0.03(+0.41%)
Sep 16, 2013
8.539
8.632
8.267
8.318
359,388
-0.31(-3.64%)
Sep 13, 2013
8.649
8.658
8.556
8.632
58,934
+0.02(+0.20%)
Sep 12, 2013
8.607
8.675
8.556
8.615
57,365
-0.02(-0.20%)
Sep 11, 2013
8.751
8.751
8.607
8.632
75,705
-0.08(-0.97%)
Sep 10, 2013
8.650
8.726
8.574
8.717
214,488
+0.10(+1.17%)
Sep 09, 2013
8.566
8.650
8.516
8.616
90,595
+0.05(+0.59%)
Sep 06, 2013
8.608
8.642
8.398
8.566
144,721
-0.03(-0.39%)
Sep 05, 2013
8.591
8.650
8.533
8.600
121,933
+0.03(+0.39%)
Sep 04, 2013
8.465
8.616
8.331
8.566
283,489
+0.25(+3.03%)
Sep 03, 2013
8.272
8.381
8.197
8.314
174,375
+0.11(+1.33%)
Aug 30, 2013
8.230
8.247
8.104
8.205
138,428
-0.05(-0.61%)
Aug 29, 2013
8.230
8.331
8.205
8.255
56,503
+0.04(+0.51%)
Aug 28, 2013
8.230
8.323
8.188
8.213
95,393
-0.04(-0.51%)
Aug 27, 2013
8.373
8.373
8.255
8.255
160,465
-0.18(-2.09%)
Aug 26, 2013
8.491
8.558
8.415
8.432
92,965
-0.03(-0.40%)
Aug 23, 2013
8.440
8.491
8.398
8.465
89,855
+0.02(+0.20%)
Aug 22, 2013
8.381
8.465
8.381
8.449
72,179
+0.12(+1.41%)
Aug 21, 2013
8.348
8.398
8.314
8.331
89,047
-0.08(-0.90%)
Aug 20, 2013
8.297
8.423
8.289
8.407
134,245
+0.09(+1.11%)
Aug 19, 2013
8.314
8.402
8.281
8.314
138,146
-0.01(-0.10%)
Aug 16, 2013
8.398
8.440
8.323
8.323
141,221
-0.08(-0.90%)
Aug 15, 2013
8.465
8.499
8.398
8.398
187,049
-0.13(-1.48%)
Aug 14, 2013
8.566
8.616
8.499
8.524
155,588
-0.08(-0.88%)
Aug 13, 2013
8.658
8.684
8.566
8.600
66,929
-0.03(-0.29%)
Aug 12, 2013
8.524
8.633
8.499
8.625
109,935
+0.06(+0.69%)
Aug 09, 2013
8.549
8.684
8.482
8.566
229,672
-0.08(-0.87%)
Aug 08, 2013
8.692
8.759
8.507
8.642
232,852
-0.03(-0.29%)
Aug 07, 2013
8.684
8.759
8.650
8.667
163,391
-0.06(-0.67%)
Aug 06, 2013
8.784
8.793
8.650
8.726
121,683
-0.06(-0.67%)
Aug 05, 2013
8.700
8.784
8.667
8.784
208,486
+0.05(+0.58%)
Aug 02, 2013
8.616
8.742
8.608
8.734
247,346
+0.06(+0.68%)
Aug 01, 2013
8.936
8.986
8.566
8.675
593,908
-0.26(-2.91%)
Jul 31, 2013
9.028
9.104
8.894
8.936
167,727
-0.05(-0.56%)
Jul 30, 2013
9.045
9.078
8.919
8.986
112,642
-0.06(-0.65%)
Jul 29, 2013
9.070
9.162
8.961
9.045
85,108
-0.06(-0.65%)
Jul 26, 2013
9.053
9.137
8.986
9.104
78,475
-0.03(-0.28%)
Jul 25, 2013
9.036
9.154
8.994
9.129
134,822
+0.06(+0.65%)
Jul 24, 2013
9.288
9.288
9.041
9.070
158,576
-0.18(-1.91%)
Jul 23, 2013
9.288
9.339
9.196
9.246
115,392
-0.04(-0.45%)
Jul 22, 2013
9.330
9.372
9.238
9.288
118,376
-0.08(-0.90%)
Jul 19, 2013
9.406
9.406
9.356
9.372
127,502
-0.03(-0.36%)
Jul 18, 2013
9.389
9.473
9.364
9.406
71,150
+0.05(+0.54%)
Jul 17, 2013
9.473
9.515
9.314
9.356
79,268
-0.06(-0.62%)
Jul 16, 2013
9.389
9.473
9.297
9.414
226,262
+0.04(+0.45%)
Jul 15, 2013
9.297
9.372
9.179
9.372
183,745
+0.13(+1.36%)
Jul 12, 2013
9.120
9.272
9.084
9.246
141,587
+0.12(+1.29%)
Jul 11, 2013
9.028
9.137
8.969
9.129
270,564
+0.18(+2.07%)
Jul 10, 2013
8.910
8.969
8.818
8.944
136,980
+0.02(+0.19%)
Jul 09, 2013
8.969
8.961
8.910
8.927
112,828
-0.03(-0.37%)
Jul 08, 2013
8.944
9.020
8.894
8.961
144,547
+0.05(+0.57%)
Jul 05, 2013
8.818
8.910
8.709
8.910
185,259
+0.12(+1.34%)
Jul 03, 2013
8.574
8.801
8.574
8.793
119,225
+0.13(+1.45%)
Jul 02, 2013
8.675
8.793
8.574
8.667
152,330
-0.01(-0.10%)
Jul 01, 2013
8.633
8.759
8.574
8.675
239,285
+0.02(+0.19%)
Jun 28, 2013
8.373
8.675
8.365
8.658
1,121,672
+0.29(+3.51%)
Jun 27, 2013
8.239
8.373
8.205
8.365
120,511
+0.15(+1.84%)
Jun 26, 2013
8.398
8.398
8.188
8.213
152,523
-0.12(-1.41%)
Jun 25, 2013
8.314
8.356
8.205
8.331
126,157
+0.11(+1.33%)
Jun 24, 2013
8.230
8.272
8.104
8.222
106,720
-0.04(-0.51%)
Jun 21, 2013
8.281
8.432
8.230
8.264
211,289
-0.02(-0.20%)
Jun 20, 2013
8.297
8.415
8.213
8.281
672,729
-0.10(-1.20%)
Jun 19, 2013
8.423
8.482
8.356
8.381
78,396
-0.07(-0.80%)
Jun 18, 2013
8.381
8.465
8.356
8.449
129,749
+0.10(+1.21%)
Jun 17, 2013
8.381
8.440
8.308
8.348
128,601
+0.03(+0.30%)
Jun 14, 2013
8.314
8.339
8.272
8.323
109,573
-0.03(-0.30%)
Jun 13, 2013
8.113
8.356
8.096
8.348
200,625
+0.18(+2.26%)
Jun 12, 2013
8.197
8.289
8.121
8.163
170,645
+0.04(+0.52%)
Jun 11, 2013
8.204
8.221
8.038
8.121
190,916
-0.12(-1.41%)
Jun 10, 2013
8.187
8.287
8.121
8.237
197,039
+0.08(+1.02%)
Jun 07, 2013
8.063
8.179
8.005
8.154
160,543
+0.16(+1.97%)
Jun 06, 2013
8.021
8.059
7.922
7.997
129,502
+0.00(+0.00%)
Jun 05, 2013
8.154
8.187
7.997
7.997
124,949
-0.14(-1.73%)
Jun 04, 2013
8.154
8.172
8.021
8.138
162,140
-0.02(-0.20%)
Jun 03, 2013
8.088
8.154
7.922
8.154
385,425
+0.07(+0.92%)
May 31, 2013
8.005
8.154
7.997
8.080
205,158
+0.06(+0.72%)
May 30, 2013
7.897
8.030
7.897
8.021
194,050
+0.12(+1.58%)
May 29, 2013
7.847
7.980
7.793
7.897
230,023
+0.03(+0.42%)
May 28, 2013
7.748
7.880
7.723
7.864
265,590
+0.17(+2.16%)
May 24, 2013
7.582
7.715
7.491
7.698
170,935
+0.10(+1.31%)
May 23, 2013
7.466
7.607
7.466
7.598
94,952
+0.10(+1.33%)
May 22, 2013
7.582
7.632
7.432
7.499
178,961
-0.10(-1.31%)
May 21, 2013
7.623
7.665
7.550
7.598
124,009
-0.05(-0.65%)
May 20, 2013
7.632
7.648
7.557
7.648
154,716
-0.02(-0.32%)
May 17, 2013
7.615
7.673
7.524
7.673
163,028
+0.07(+0.87%)
May 16, 2013
7.557
7.632
7.507
7.607
146,459
+0.01(+0.11%)
May 15, 2013
7.731
7.764
7.565
7.598
266,617
-0.10(-1.29%)
May 13, 2013
7.756
7.756
7.632
7.698
158,737
-0.09(-1.17%)
May 10, 2013
7.673
7.831
7.665
7.789
144,785
+0.08(+1.08%)
May 09, 2013
7.681
7.715
7.656
7.706
80,283
-0.01(-0.11%)
May 08, 2013
7.665
7.715
7.615
7.715
157,698
+0.06(+0.76%)
May 07, 2013
7.615
7.665
7.582
7.656
215,684
+0.06(+0.76%)
May 06, 2013
7.681
7.681
7.565
7.598
188,605
-0.12(-1.51%)
May 03, 2013
7.656
7.789
7.565
7.715
271,364
+0.15(+1.97%)
May 02, 2013
7.466
7.665
7.416
7.565
178,115
+0.10(+1.33%)
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.