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
Armada Hoffler Properties Inc
(NY:
AHH
)
11.47
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 21, 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, 2014
5.471
5.533
5.431
5.465
101,349
-0.02(-0.31%)
Apr 29, 2014
5.482
5.623
5.454
5.482
133,127
+0.05(+0.83%)
Apr 28, 2014
5.443
5.511
5.415
5.437
60,299
+0.00(+0.00%)
Apr 25, 2014
5.477
5.522
5.409
5.437
108,333
-0.08(-1.43%)
Apr 24, 2014
5.550
5.567
5.477
5.516
111,914
-0.02(-0.31%)
Apr 23, 2014
5.629
5.663
5.533
5.533
53,079
-0.14(-2.39%)
Apr 22, 2014
5.646
5.702
5.612
5.669
48,884
+0.03(+0.60%)
Apr 21, 2014
5.674
5.680
5.601
5.635
31,563
-0.02(-0.40%)
Apr 17, 2014
5.522
5.657
5.657
5.657
89,797
+0.10(+1.73%)
Apr 16, 2014
5.561
5.567
5.512
5.561
37,932
+0.05(+0.92%)
Apr 15, 2014
5.448
5.522
5.426
5.511
187,750
+0.05(+0.83%)
Apr 14, 2014
5.573
5.573
5.460
5.465
90,185
-0.04(-0.72%)
Apr 11, 2014
5.533
5.573
5.499
5.505
73,152
-0.04(-0.71%)
Apr 10, 2014
5.646
5.739
5.539
5.544
98,352
-0.07(-1.31%)
Apr 09, 2014
5.590
5.629
5.539
5.618
56,912
+0.03(+0.51%)
Apr 08, 2014
5.623
5.669
5.578
5.590
97,211
-0.01(-0.20%)
Apr 07, 2014
5.612
5.640
5.590
5.601
110,617
-0.03(-0.50%)
Apr 04, 2014
5.702
5.708
5.567
5.629
100,206
-0.06(-1.09%)
Apr 03, 2014
5.702
5.702
5.663
5.691
60,458
+0.00(+0.00%)
Apr 02, 2014
5.697
5.742
5.635
5.691
64,647
+0.02(+0.30%)
Apr 01, 2014
5.652
5.697
5.641
5.674
70,940
+0.01(+0.10%)
Mar 31, 2014
5.640
5.712
5.618
5.669
102,975
+0.03(+0.60%)
Mar 28, 2014
5.612
5.691
5.550
5.635
100,812
+0.00(+0.00%)
Mar 27, 2014
5.557
5.640
5.535
5.635
135,184
+0.07(+1.30%)
Mar 26, 2014
5.651
5.740
5.551
5.562
82,903
-0.08(-1.38%)
Mar 25, 2014
5.618
5.685
5.590
5.640
86,762
+0.08(+1.40%)
Mar 24, 2014
5.696
5.701
5.557
5.562
96,310
-0.15(-2.63%)
Mar 21, 2014
5.768
5.807
5.679
5.713
184,900
-0.06(-1.06%)
Mar 20, 2014
5.824
5.824
5.763
5.774
59,559
-0.03(-0.48%)
Mar 19, 2014
5.890
5.918
5.790
5.801
195,964
-0.07(-1.23%)
Mar 18, 2014
5.796
5.907
5.796
5.874
268,114
+0.09(+1.54%)
Mar 17, 2014
5.829
5.829
5.768
5.785
85,048
+0.00(+0.00%)
Mar 14, 2014
5.612
5.807
5.612
5.785
317,976
+0.14(+2.56%)
Mar 13, 2014
5.612
5.751
5.574
5.640
200,972
+0.03(+0.50%)
Mar 12, 2014
5.540
5.657
5.540
5.612
107,561
+0.08(+1.41%)
Mar 11, 2014
5.596
5.596
5.457
5.535
53,337
-0.07(-1.29%)
Mar 10, 2014
5.596
5.646
5.512
5.607
76,743
+0.02(+0.40%)
Mar 07, 2014
5.629
5.724
5.501
5.585
146,312
-0.01(-0.20%)
Mar 06, 2014
5.651
5.690
5.558
5.596
102,740
-0.07(-1.27%)
Mar 05, 2014
5.596
5.724
5.585
5.668
120,311
+0.11(+2.00%)
Mar 04, 2014
5.562
5.640
5.507
5.557
217,346
+0.03(+0.60%)
Mar 03, 2014
5.385
5.557
5.385
5.524
172,451
+0.08(+1.53%)
Feb 28, 2014
5.496
5.528
5.368
5.440
166,586
-0.04(-0.81%)
Feb 27, 2014
5.501
5.501
5.412
5.485
93,533
+0.01(+0.10%)
Feb 26, 2014
5.418
5.507
5.390
5.479
96,024
+0.08(+1.44%)
Feb 25, 2014
5.390
5.418
5.335
5.401
104,628
+0.01(+0.21%)
Feb 24, 2014
5.396
5.407
5.357
5.390
147,221
+0.03(+0.52%)
Feb 21, 2014
5.307
5.440
5.262
5.362
155,206
+0.07(+1.37%)
Feb 20, 2014
5.157
5.318
5.157
5.290
94,525
+0.11(+2.15%)
Feb 19, 2014
5.135
5.201
5.085
5.179
156,410
+0.01(+0.11%)
Feb 18, 2014
5.073
5.201
5.021
5.173
85,347
+0.12(+2.42%)
Feb 14, 2014
5.023
5.051
5.051
5.051
657,377
+0.04(+0.78%)
Feb 13, 2014
5.001
5.029
4.973
5.012
540,930
+0.01(+0.11%)
Feb 12, 2014
5.057
5.057
4.973
5.007
307,508
-0.03(-0.55%)
Feb 11, 2014
4.951
5.107
4.951
5.035
134,612
+0.09(+1.80%)
Feb 10, 2014
4.929
4.951
4.879
4.946
130,914
+0.03(+0.56%)
Feb 07, 2014
4.985
4.990
4.918
4.918
188,361
-0.05(-1.01%)
Feb 06, 2014
4.946
5.001
4.946
4.968
96,324
+0.03(+0.56%)
Feb 05, 2014
5.040
5.040
4.935
4.940
136,728
-0.11(-2.20%)
Feb 04, 2014
4.990
5.085
4.985
5.051
217,917
+0.11(+2.13%)
Feb 03, 2014
5.062
5.076
4.926
4.946
206,434
-0.11(-2.20%)
Jan 31, 2014
5.018
5.101
5.001
5.057
139,748
-0.04(-0.87%)
Jan 30, 2014
5.101
5.140
5.079
5.101
298,006
+0.06(+1.10%)
Jan 29, 2014
5.135
5.151
5.029
5.046
273,642
-0.12(-2.26%)
Jan 28, 2014
5.207
5.251
5.140
5.162
320,691
-0.02(-0.43%)
Jan 27, 2014
5.212
5.224
5.140
5.185
121,786
-0.04(-0.85%)
Jan 24, 2014
5.324
5.356
5.179
5.229
239,098
-0.14(-2.69%)
Jan 23, 2014
5.274
5.390
5.251
5.374
147,657
+0.08(+1.47%)
Jan 22, 2014
5.262
5.307
5.212
5.296
245,002
+0.05(+0.95%)
Jan 21, 2014
5.307
5.324
5.201
5.246
225,801
-0.03(-0.63%)
Jan 17, 2014
5.390
5.279
5.279
5.279
301,425
-0.13(-2.36%)
Jan 16, 2014
5.624
5.624
5.318
5.407
174,204
-0.21(-3.66%)
Jan 15, 2014
5.512
5.629
5.507
5.612
177,441
+0.07(+1.20%)
Jan 14, 2014
5.412
5.557
5.390
5.546
130,712
+0.14(+2.67%)
Jan 13, 2014
5.385
5.429
5.307
5.401
232,126
-0.02(-0.41%)
Jan 10, 2014
5.546
5.546
5.374
5.424
147,311
-0.11(-1.91%)
Jan 09, 2014
5.512
5.646
5.418
5.529
1,127,155
+0.06(+1.12%)
Jan 08, 2014
5.407
5.490
5.396
5.468
148,906
+0.03(+0.51%)
Jan 07, 2014
5.446
5.512
5.324
5.440
100,433
+0.05(+0.93%)
Jan 06, 2014
5.318
5.440
5.288
5.390
119,364
+0.11(+2.00%)
Jan 03, 2014
5.285
5.446
5.215
5.285
102,808
-0.01(-0.21%)
Jan 02, 2014
5.140
5.336
5.140
5.296
99,045
+0.14(+2.69%)
Dec 31, 2013
5.090
5.157
5.157
5.157
328,778
+0.10(+1.98%)
Dec 30, 2013
5.185
5.212
5.046
5.057
300,734
-0.14(-2.78%)
Dec 27, 2013
5.207
5.237
5.140
5.201
267,446
-0.02(-0.32%)
Dec 26, 2013
5.196
5.224
5.106
5.218
177,088
+0.03(+0.54%)
Dec 24, 2013
5.141
5.217
5.081
5.190
85,429
+0.02(+0.32%)
Dec 23, 2013
5.190
5.245
5.141
5.174
217,101
-0.03(-0.53%)
Dec 20, 2013
5.108
5.245
5.082
5.201
291,117
+0.11(+2.26%)
Dec 19, 2013
5.103
5.163
5.032
5.086
236,902
-0.09(-1.79%)
Dec 18, 2013
5.222
5.256
5.130
5.179
147,964
-0.01(-0.21%)
Dec 17, 2013
5.168
5.261
5.108
5.190
161,156
-0.08(-1.45%)
Dec 16, 2013
5.245
5.299
5.196
5.267
113,375
+0.02(+0.42%)
Dec 13, 2013
5.146
5.278
5.146
5.245
119,450
+0.08(+1.59%)
Dec 12, 2013
5.299
5.324
5.119
5.163
120,688
-0.13(-2.38%)
Dec 11, 2013
5.452
5.452
5.223
5.289
161,298
-0.19(-3.49%)
Dec 10, 2013
5.687
5.731
5.425
5.480
135,051
-0.23(-4.11%)
Dec 09, 2013
5.518
5.797
5.474
5.715
242,439
+0.20(+3.67%)
Dec 06, 2013
5.502
5.573
5.441
5.513
85,294
+0.07(+1.31%)
Dec 05, 2013
5.447
5.480
5.387
5.441
98,699
-0.04(-0.80%)
Dec 04, 2013
5.507
5.616
5.409
5.485
148,125
-0.03(-0.50%)
Dec 03, 2013
5.376
5.578
5.278
5.513
188,377
+0.11(+2.13%)
Dec 02, 2013
5.578
5.581
5.376
5.398
96,986
-0.20(-3.52%)
Nov 29, 2013
5.633
5.660
5.478
5.594
40,153
-0.01(-0.10%)
Nov 27, 2013
5.594
5.633
5.431
5.600
147,836
-0.03(-0.49%)
Nov 26, 2013
5.573
5.682
5.480
5.627
103,171
+0.05(+0.88%)
Nov 25, 2013
5.758
5.797
5.551
5.578
82,689
-0.17(-3.04%)
Nov 22, 2013
5.540
5.791
5.523
5.753
126,911
+0.23(+4.26%)
Nov 21, 2013
5.431
5.523
5.370
5.518
102,884
+0.11(+2.02%)
Nov 20, 2013
5.365
5.463
5.201
5.409
247,418
+0.03(+0.51%)
Nov 19, 2013
5.523
5.523
5.354
5.381
165,620
-0.16(-2.96%)
Nov 18, 2013
5.462
5.556
5.343
5.545
142,557
+0.11(+2.11%)
Nov 15, 2013
5.283
5.436
5.283
5.431
153,754
+0.13(+2.37%)
Nov 14, 2013
5.289
5.338
5.239
5.305
80,840
-0.01(-0.21%)
Nov 12, 2013
5.283
5.398
5.157
5.316
155,372
+0.03(+0.62%)
Nov 11, 2013
5.212
5.343
5.163
5.283
142,275
+0.10(+1.90%)
Nov 08, 2013
5.125
5.256
5.125
5.185
150,691
+0.09(+1.71%)
Nov 07, 2013
5.228
5.250
5.075
5.097
139,272
-0.14(-2.61%)
Nov 06, 2013
5.190
5.267
5.136
5.234
162,609
+0.04(+0.84%)
Nov 05, 2013
5.256
5.258
5.174
5.190
100,120
-0.07(-1.25%)
Nov 04, 2013
5.278
5.299
5.223
5.256
89,635
+0.00(+0.00%)
Nov 01, 2013
5.245
5.272
5.201
5.256
142,612
+0.00(+0.00%)
Oct 31, 2013
5.496
5.496
5.245
5.256
123,528
-0.18(-3.32%)
Oct 30, 2013
5.518
5.594
5.436
5.436
78,616
-0.10(-1.78%)
Oct 29, 2013
5.802
5.802
5.474
5.534
116,580
-0.27(-4.61%)
Oct 28, 2013
5.753
5.813
5.627
5.802
97,691
+0.06(+1.05%)
Oct 25, 2013
5.709
5.791
5.605
5.742
55,427
+0.05(+0.96%)
Oct 24, 2013
5.813
5.813
5.614
5.687
96,730
-0.15(-2.53%)
Oct 23, 2013
5.753
5.846
5.747
5.835
80,648
+0.03(+0.56%)
Oct 22, 2013
5.780
5.818
5.704
5.802
108,697
+0.05(+0.85%)
Oct 21, 2013
5.715
5.764
5.644
5.753
96,417
+0.03(+0.48%)
Oct 18, 2013
5.627
5.726
5.594
5.726
132,658
+0.14(+2.44%)
Oct 17, 2013
5.540
5.627
5.491
5.589
75,730
+0.02(+0.39%)
Oct 16, 2013
5.502
5.578
5.321
5.567
163,477
+0.07(+1.29%)
Oct 15, 2013
5.551
5.567
5.463
5.496
67,246
-0.08(-1.47%)
Oct 14, 2013
5.578
5.655
5.518
5.578
47,908
-0.01(-0.10%)
Oct 11, 2013
5.409
5.584
5.354
5.584
67,848
+0.16(+2.92%)
Oct 10, 2013
5.338
5.452
5.310
5.425
108,596
+0.18(+3.44%)
Oct 09, 2013
5.332
5.354
5.212
5.245
86,189
-0.07(-1.23%)
Oct 08, 2013
5.316
5.376
5.272
5.310
65,853
+0.00(+0.00%)
Oct 07, 2013
5.299
5.431
5.299
5.310
64,790
-0.01(-0.21%)
Oct 04, 2013
5.310
5.409
5.283
5.321
75,765
+0.08(+1.46%)
Oct 03, 2013
5.223
5.299
5.186
5.245
156,874
-0.03(-0.62%)
Oct 02, 2013
5.196
5.327
5.168
5.278
121,284
+0.07(+1.26%)
Oct 01, 2013
5.398
5.436
5.174
5.212
239,578
-0.29(-5.26%)
Sep 27, 2013
5.633
5.682
5.360
5.502
163,167
-0.20(-3.54%)
Sep 26, 2013
5.575
5.725
5.569
5.704
151,975
+0.08(+1.44%)
Sep 25, 2013
5.801
5.801
5.569
5.623
230,931
-0.18(-3.06%)
Sep 24, 2013
5.795
5.919
5.736
5.801
160,249
-0.01(-0.19%)
Sep 23, 2013
5.860
5.881
5.779
5.811
164,806
-0.05(-0.83%)
Sep 20, 2013
5.478
5.919
5.440
5.860
545,779
+0.41(+7.61%)
Sep 19, 2013
5.311
5.472
5.300
5.445
188,242
+0.12(+2.33%)
Sep 18, 2013
5.160
5.367
5.112
5.322
138,092
+0.15(+2.81%)
Sep 17, 2013
5.090
5.198
5.047
5.176
172,446
+0.07(+1.37%)
Sep 16, 2013
5.128
5.139
5.004
5.106
127,087
-0.02(-0.42%)
Sep 13, 2013
5.149
5.149
5.010
5.128
154,573
+0.00(+0.00%)
Sep 12, 2013
5.058
5.139
5.004
5.128
135,608
+0.06(+1.28%)
Sep 11, 2013
5.101
5.176
5.053
5.063
140,975
-0.05(-1.05%)
Sep 10, 2013
5.273
5.284
5.020
5.117
194,832
-0.17(-3.26%)
Sep 09, 2013
5.112
5.327
5.106
5.289
110,699
+0.21(+4.13%)
Sep 06, 2013
5.069
5.106
4.972
5.080
80,128
+0.04(+0.85%)
Sep 05, 2013
5.063
5.085
4.993
5.036
111,864
+0.01(+0.11%)
Sep 04, 2013
4.988
5.112
4.983
5.031
231,003
+0.04(+0.75%)
Sep 03, 2013
5.069
5.096
4.988
4.993
100,245
-0.06(-1.17%)
Aug 30, 2013
5.047
5.080
5.031
5.053
140,397
-0.01(-0.11%)
Aug 29, 2013
5.031
5.209
5.031
5.058
155,859
+0.01(+0.11%)
Aug 28, 2013
5.273
5.322
5.010
5.053
143,058
-0.21(-3.99%)
Aug 27, 2013
5.316
5.332
5.252
5.262
226,515
-0.05(-1.01%)
Aug 26, 2013
5.198
5.354
5.182
5.316
143,688
+0.11(+2.07%)
Aug 23, 2013
5.241
5.306
5.166
5.209
191,357
+0.03(+0.62%)
Aug 22, 2013
5.101
5.182
4.961
5.176
140,443
+0.08(+1.58%)
Aug 21, 2013
4.929
5.166
4.923
5.096
126,708
+0.14(+2.82%)
Aug 20, 2013
4.843
5.020
4.784
4.956
721,809
+0.09(+1.77%)
Aug 19, 2013
5.074
5.090
4.864
4.870
307,757
-0.19(-3.72%)
Aug 16, 2013
5.219
5.349
5.036
5.058
285,492
-0.18(-3.49%)
Aug 15, 2013
5.462
5.483
5.236
5.241
306,667
-0.25(-4.60%)
Aug 14, 2013
5.542
5.569
5.435
5.494
203,166
-0.06(-1.07%)
Aug 13, 2013
5.677
5.677
5.462
5.553
199,670
-0.17(-3.01%)
Aug 12, 2013
5.532
5.779
5.532
5.725
170,370
+0.16(+2.80%)
Aug 09, 2013
5.585
5.634
5.445
5.569
213,543
-0.04(-0.67%)
Aug 08, 2013
5.779
5.779
5.462
5.607
402,791
-0.15(-2.53%)
Aug 07, 2013
5.784
5.822
5.731
5.752
238,552
-0.06(-1.02%)
Aug 06, 2013
5.849
5.865
5.774
5.811
236,952
-0.03(-0.46%)
Aug 05, 2013
5.827
5.887
5.801
5.838
240,041
+0.02(+0.37%)
Aug 02, 2013
5.822
5.860
5.752
5.817
117,876
+0.00(+0.00%)
Aug 01, 2013
5.860
5.876
5.779
5.817
165,883
-0.03(-0.55%)
Jul 31, 2013
5.957
5.989
5.822
5.849
168,987
-0.10(-1.72%)
Jul 30, 2013
5.978
5.978
5.881
5.951
56,667
-0.01(-0.09%)
Jul 29, 2013
5.914
5.984
5.811
5.957
110,272
+0.06(+1.00%)
Jul 26, 2013
5.957
5.967
5.825
5.897
252,449
-0.13(-2.23%)
Jul 25, 2013
5.951
6.032
5.903
6.032
194,067
+0.02(+0.27%)
Jul 24, 2013
6.048
6.048
5.935
6.016
151,795
-0.03(-0.45%)
Jul 23, 2013
6.027
6.097
6.000
6.043
123,312
+0.02(+0.27%)
Jul 22, 2013
6.048
6.075
6.021
6.027
91,771
-0.04(-0.62%)
Jul 19, 2013
6.048
6.075
5.946
6.064
156,294
+0.03(+0.45%)
Jul 18, 2013
5.989
6.089
5.946
6.037
308,279
+0.05(+0.90%)
Jul 17, 2013
6.102
6.107
5.957
5.984
89,939
-0.13(-2.11%)
Jul 16, 2013
5.973
6.124
5.903
6.113
348,274
+0.13(+2.25%)
Jul 15, 2013
5.984
6.021
5.876
5.978
306,385
-0.02(-0.27%)
Jul 12, 2013
5.973
6.005
5.946
5.994
306,584
+0.00(+0.00%)
Jul 11, 2013
5.984
6.005
5.914
5.994
351,300
+0.06(+1.00%)
Jul 10, 2013
6.000
6.000
5.677
5.935
384,181
-0.09(-1.43%)
Jul 09, 2013
6.199
6.204
5.973
6.021
450,752
-0.15(-2.44%)
Jul 08, 2013
6.323
6.323
6.107
6.172
315,960
-0.19(-2.96%)
Jul 05, 2013
6.371
6.371
6.188
6.360
166,579
+0.04(+0.68%)
Jul 03, 2013
6.290
6.323
6.231
6.317
83,731
+0.02(+0.26%)
Jul 02, 2013
6.296
6.349
6.161
6.301
183,076
+0.02(+0.34%)
Jul 01, 2013
6.317
6.371
6.137
6.279
192,920
-0.06(-0.93%)
Jun 28, 2013
6.150
6.339
6.115
6.339
3,090,519
+0.22(+3.51%)
Jun 26, 2013
6.156
6.166
5.865
6.123
323,022
+0.00(+0.00%)
Jun 25, 2013
6.070
6.134
5.908
6.123
177,547
+0.09(+1.43%)
Jun 24, 2013
6.027
6.075
5.892
6.037
281,432
-0.03(-0.44%)
Jun 21, 2013
6.010
6.064
5.984
6.064
535,002
+0.08(+1.26%)
Jun 20, 2013
6.053
6.080
5.989
5.989
377,336
-0.09(-1.50%)
Jun 19, 2013
6.177
6.177
6.037
6.080
149,076
-0.11(-1.82%)
Jun 18, 2013
6.215
6.242
6.129
6.193
278,176
-0.02(-0.35%)
Jun 17, 2013
6.177
6.269
6.134
6.215
136,083
+0.05(+0.87%)
Jun 14, 2013
6.183
6.183
6.080
6.161
135,795
-0.02(-0.35%)
Jun 13, 2013
6.177
6.215
6.080
6.183
118,170
+0.00(+0.00%)
Jun 12, 2013
6.215
6.220
6.161
6.183
301,072
-0.04(-0.61%)
Jun 11, 2013
6.220
6.242
6.107
6.220
218,226
-0.05(-0.77%)
Jun 10, 2013
6.242
6.279
6.188
6.269
310,910
+0.03(+0.43%)
Jun 07, 2013
6.279
6.285
6.199
6.242
97,077
-0.01(-0.17%)
Jun 06, 2013
6.193
6.296
6.188
6.253
226,004
+0.04(+0.61%)
Jun 05, 2013
6.231
6.236
6.053
6.215
145,006
+0.02(+0.35%)
Jun 04, 2013
6.220
6.258
6.166
6.193
213,591
-0.01(-0.09%)
Jun 03, 2013
6.285
6.285
6.080
6.199
266,076
+0.03(+0.44%)
May 31, 2013
6.242
6.349
6.172
6.172
203,286
-0.04(-0.69%)
May 30, 2013
6.231
6.269
6.172
6.215
842,332
+0.16(+2.67%)
May 29, 2013
6.193
6.279
6.027
6.053
830,672
-0.18(-2.85%)
May 28, 2013
6.312
6.339
6.226
6.231
394,690
-0.06(-1.03%)
May 24, 2013
6.226
6.312
6.215
6.296
117,705
+0.05(+0.78%)
May 23, 2013
6.263
6.344
6.208
6.247
140,114
-0.08(-1.19%)
May 22, 2013
6.371
6.371
6.285
6.323
167,558
-0.04(-0.68%)
May 21, 2013
6.328
6.371
6.247
6.366
143,004
+0.05(+0.85%)
May 20, 2013
6.328
6.366
6.258
6.312
86,881
-0.02(-0.26%)
May 17, 2013
6.296
6.376
6.296
6.328
567,501
+0.01(+0.17%)
May 16, 2013
6.253
6.317
6.210
6.317
316,329
+0.08(+1.21%)
May 15, 2013
6.242
6.242
6.210
6.242
142,657
-0.03(-0.43%)
May 13, 2013
6.258
6.269
6.213
6.269
273,875
+0.03(+0.43%)
May 10, 2013
6.215
6.242
6.188
6.242
514,959
+0.03(+0.43%)
May 09, 2013
6.274
6.274
6.188
6.215
512,525
-0.02(-0.26%)
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.