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
Trillium Therapeutic
(NQ:
TRIL
)
N/A
UNCHANGED
Last Price
Updated:
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
6.100
6.200
6.050
6.200
16,831
+0.10(+1.64%)
Apr 27, 2017
6.250
6.250
6.050
6.100
32,678
+0.00(+0.00%)
Apr 26, 2017
6.150
6.150
6.050
6.100
18,955
+0.00(+0.00%)
Apr 25, 2017
6.150
5.900
6.100
18,484
+0.10(+1.67%)
Apr 24, 2017
6.140
6.140
5.849
6.000
53,185
-0.05(-0.83%)
Apr 21, 2017
6.100
6.100
5.901
6.050
34,422
+0.00(+0.00%)
Apr 20, 2017
6.100
6.100
6.000
6.050
36,541
-0.05(-0.82%)
Apr 19, 2017
6.000
6.150
5.900
6.100
21,934
+0.05(+0.83%)
Apr 18, 2017
6.000
6.050
5.950
6.050
43,549
+0.00(+0.00%)
Apr 17, 2017
6.200
6.250
6.000
6.050
35,965
-0.17(-2.81%)
Apr 13, 2017
6.350
6.400
6.200
6.225
20,007
-0.18(-2.73%)
Apr 12, 2017
6.200
6.400
6.100
6.400
50,432
+0.15(+2.40%)
Apr 11, 2017
6.450
6.560
6.200
6.250
47,014
-0.22(-3.47%)
Apr 10, 2017
6.300
6.500
6.200
6.475
30,277
+0.12(+1.97%)
Apr 07, 2017
6.350
6.400
6.250
6.350
9,498
+0.00(+0.00%)
Apr 06, 2017
6.350
6.400
6.250
6.350
16,535
+0.05(+0.79%)
Apr 05, 2017
6.850
6.889
6.250
6.300
124,873
-0.35(-5.26%)
Apr 04, 2017
6.550
6.850
6.230
6.650
128,436
+0.15(+2.31%)
Apr 03, 2017
6.500
6.950
6.200
6.500
174,496
+0.35(+5.69%)
Mar 31, 2017
6.000
6.200
6.000
6.150
31,694
+0.15(+2.50%)
Mar 30, 2017
6.150
6.200
6.000
6.000
39,149
-0.15(-2.44%)
Mar 29, 2017
6.200
6.300
6.100
6.150
17,661
+0.00(+0.00%)
Mar 28, 2017
6.300
6.300
6.100
6.150
20,406
-0.15(-2.38%)
Mar 27, 2017
6.200
6.300
5.950
6.300
37,771
+0.20(+3.28%)
Mar 24, 2017
5.950
6.200
5.950
6.100
28,364
+0.15(+2.52%)
Mar 23, 2017
6.150
6.200
5.875
5.950
57,728
-0.20(-3.25%)
Mar 22, 2017
6.300
6.350
5.850
6.150
84,905
-0.10(-1.60%)
Mar 21, 2017
7.050
7.100
6.150
6.250
169,296
-0.65(-9.42%)
Mar 20, 2017
6.800
7.000
6.800
6.900
77,162
+0.20(+2.99%)
Mar 17, 2017
6.700
6.900
6.600
6.700
103,007
+0.00(+0.00%)
Mar 16, 2017
6.200
6.775
6.200
6.700
112,886
+0.45(+7.20%)
Mar 15, 2017
6.000
6.400
5.900
6.250
86,642
+0.25(+4.17%)
Mar 14, 2017
6.250
6.250
5.900
6.000
34,631
-0.30(-4.76%)
Mar 13, 2017
6.050
6.300
5.950
6.300
19,943
+0.30(+5.00%)
Mar 10, 2017
6.000
6.200
5.900
6.000
51,975
+0.00(+0.00%)
Mar 09, 2017
6.000
6.250
5.800
6.000
43,570
-0.15(-2.44%)
Mar 08, 2017
5.800
6.250
5.767
6.150
79,990
+0.40(+6.96%)
Mar 07, 2017
5.700
5.884
5.505
5.750
34,666
+0.05(+0.88%)
Mar 06, 2017
5.950
5.950
5.700
5.700
75,161
-0.25(-4.20%)
Mar 03, 2017
6.100
6.150
5.900
5.950
38,766
-0.10(-1.65%)
Mar 02, 2017
6.050
6.100
5.900
6.050
27,462
+0.05(+0.83%)
Mar 01, 2017
5.950
6.150
5.900
6.000
72,958
+0.05(+0.84%)
Feb 28, 2017
6.250
6.250
5.851
5.950
59,967
-0.25(-4.03%)
Feb 27, 2017
6.000
6.200
5.850
6.200
60,403
+0.30(+5.08%)
Feb 24, 2017
5.900
6.450
5.650
5.900
174,823
+0.00(+0.00%)
Feb 23, 2017
6.000
6.000
5.700
5.900
86,258
-0.10(-1.67%)
Feb 22, 2017
6.550
6.550
5.950
6.000
105,512
-0.55(-8.40%)
Feb 21, 2017
6.700
6.750
6.400
6.550
98,920
-0.15(-2.24%)
Feb 17, 2017
6.700
6.700
6.700
0
-0.05(-0.74%)
Feb 16, 2017
6.600
6.900
6.600
6.750
199,933
+0.25(+3.85%)
Feb 15, 2017
6.050
6.600
6.050
6.500
290,156
+0.45(+7.44%)
Feb 14, 2017
5.900
6.050
5.650
6.050
96,434
+0.10(+1.68%)
Feb 13, 2017
6.050
6.250
5.900
5.950
131,759
-0.05(-0.83%)
Feb 10, 2017
6.000
6.200
5.978
6.000
70,494
+0.00(+0.00%)
Feb 09, 2017
5.650
6.050
5.650
6.000
99,113
+0.25(+4.35%)
Feb 08, 2017
5.850
6.000
5.600
5.750
50,116
+0.00(+0.00%)
Feb 07, 2017
5.900
6.050
5.650
5.750
93,541
-0.15(-2.54%)
Feb 06, 2017
5.750
6.250
5.705
5.900
166,486
+0.20(+3.51%)
Feb 03, 2017
5.450
5.750
5.250
5.700
148,911
+0.35(+6.54%)
Feb 02, 2017
4.950
5.400
4.900
5.350
213,324
+0.40(+8.08%)
Feb 01, 2017
4.700
4.950
4.700
4.950
81,568
+0.35(+7.61%)
Jan 31, 2017
4.700
4.800
4.500
4.600
129,850
-0.10(-2.13%)
Jan 30, 2017
4.800
4.900
4.600
4.700
68,236
-0.15(-3.09%)
Jan 27, 2017
4.800
4.900
4.800
4.850
63,676
+0.05(+1.04%)
Jan 26, 2017
5.000
5.000
4.750
4.800
86,734
-0.20(-4.00%)
Jan 25, 2017
5.100
5.150
4.950
5.000
94,550
+0.00(+0.00%)
Jan 24, 2017
5.106
5.249
4.950
5.000
60,359
-0.10(-1.96%)
Jan 23, 2017
5.000
5.200
4.875
5.100
143,388
+0.10(+2.00%)
Jan 20, 2017
5.163
5.236
4.950
5.000
111,156
-0.10(-1.96%)
Jan 19, 2017
5.500
5.500
5.100
5.100
155,453
-0.35(-6.42%)
Jan 18, 2017
5.550
5.550
5.300
5.450
73,462
-0.10(-1.80%)
Jan 17, 2017
5.700
5.700
5.500
5.550
62,501
-0.10(-1.77%)
Jan 13, 2017
5.650
5.650
5.650
0
+0.00(+0.00%)
Jan 12, 2017
5.850
5.890
5.575
5.650
81,055
-0.15(-2.59%)
Jan 11, 2017
6.300
6.300
5.750
5.800
163,443
-0.40(-6.45%)
Jan 10, 2017
6.050
6.200
5.850
6.200
204,858
+0.20(+3.33%)
Jan 09, 2017
5.900
6.100
5.800
6.000
70,686
+0.10(+1.69%)
Jan 06, 2017
6.000
6.200
5.850
5.900
71,907
-0.10(-1.67%)
Jan 05, 2017
5.850
6.150
5.850
6.000
77,097
+0.15(+2.56%)
Jan 04, 2017
5.700
5.900
5.650
5.850
103,400
+0.15(+2.63%)
Jan 03, 2017
5.700
5.950
5.550
5.700
60,369
+0.05(+0.88%)
Dec 30, 2016
5.650
5.650
5.650
0
+0.05(+0.89%)
Dec 29, 2016
5.600
5.702
5.550
5.600
93,355
-0.05(-0.88%)
Dec 28, 2016
6.100
6.200
5.550
5.650
125,596
-0.50(-8.13%)
Dec 27, 2016
5.800
6.300
5.800
6.150
127,322
+0.35(+6.03%)
Dec 23, 2016
5.800
5.800
5.800
0
+0.55(+10.48%)
Dec 22, 2016
5.600
5.646
5.250
5.250
104,819
-0.30(-5.41%)
Dec 21, 2016
6.050
6.050
5.500
5.550
200,871
-0.50(-8.26%)
Dec 20, 2016
6.000
6.250
5.900
6.050
105,657
+0.00(+0.00%)
Dec 19, 2016
6.200
6.550
5.900
6.050
131,752
-0.15(-2.42%)
Dec 16, 2016
6.100
6.200
6.041
6.200
54,168
+0.20(+3.33%)
Dec 15, 2016
5.950
6.150
5.880
6.000
90,299
+0.05(+0.84%)
Dec 14, 2016
6.150
6.223
5.875
5.950
81,106
-0.20(-3.25%)
Dec 13, 2016
6.150
6.432
6.100
6.150
51,938
+0.00(+0.00%)
Dec 12, 2016
6.450
6.750
6.050
6.150
133,801
-0.35(-5.38%)
Dec 09, 2016
7.000
7.000
6.450
6.500
175,432
-0.20(-2.99%)
Dec 08, 2016
7.050
7.050
6.450
6.700
241,985
-0.20(-2.90%)
Dec 07, 2016
7.100
7.204
6.800
6.900
207,704
-0.30(-4.17%)
Dec 06, 2016
7.500
7.549
7.100
7.200
263,487
-0.15(-2.04%)
Dec 05, 2016
6.850
7.500
6.700
7.350
457,857
+0.65(+9.70%)
Dec 02, 2016
7.100
7.245
6.700
6.700
452,426
-0.50(-6.94%)
Dec 01, 2016
7.600
7.945
7.100
7.200
232,749
-0.40(-5.26%)
Nov 30, 2016
8.050
8.050
7.450
7.600
158,917
-0.45(-5.59%)
Nov 29, 2016
8.150
8.349
7.650
8.050
147,580
+0.05(+0.63%)
Nov 28, 2016
8.250
8.650
8.000
8.000
99,524
-0.30(-3.61%)
Nov 25, 2016
8.350
8.949
8.191
8.300
23,605
-0.10(-1.19%)
Nov 23, 2016
8.400
8.400
8.400
0
-0.20(-2.33%)
Nov 22, 2016
9.050
9.525
8.600
8.600
264,635
-0.50(-5.49%)
Nov 21, 2016
8.750
9.135
8.450
9.100
232,704
+0.45(+5.20%)
Nov 18, 2016
8.900
8.900
8.350
8.650
115,579
-0.10(-1.14%)
Nov 17, 2016
8.850
8.950
8.500
8.750
158,272
+0.00(+0.00%)
Nov 16, 2016
7.900
8.800
7.750
8.750
260,000
+1.00(+12.90%)
Nov 15, 2016
7.300
8.075
7.150
7.750
233,065
+0.15(+1.97%)
Nov 14, 2016
8.100
8.345
7.250
7.600
329,429
-0.40(-5.00%)
Nov 11, 2016
7.900
8.350
7.700
8.000
367,273
+0.20(+2.56%)
Nov 10, 2016
7.600
8.050
7.400
7.800
392,051
+0.25(+3.31%)
Nov 09, 2016
7.050
8.400
6.900
7.550
609,923
+0.60(+8.63%)
Nov 08, 2016
7.100
7.300
6.900
6.950
328,254
-0.15(-2.11%)
Nov 07, 2016
7.500
7.500
6.950
7.100
436,789
+0.10(+1.43%)
Nov 04, 2016
7.400
7.412
6.800
7.000
519,479
+0.15(+2.19%)
Nov 03, 2016
14.30
14.30
6.750
6.850
2,557,229
-7.75(-53.08%)
Nov 02, 2016
14.10
15.50
13.91
14.60
234,784
+1.00(+7.35%)
Nov 01, 2016
13.73
13.80
13.40
13.60
107,341
-0.05(-0.37%)
Oct 31, 2016
14.05
14.15
13.50
13.65
46,385
-0.50(-3.53%)
Oct 28, 2016
14.10
14.35
13.55
14.15
101,995
-0.15(-1.05%)
Oct 27, 2016
14.76
14.95
14.10
14.30
63,144
-0.35(-2.39%)
Oct 26, 2016
14.30
15.05
14.01
14.65
46,530
+0.60(+4.27%)
Oct 25, 2016
14.65
14.80
14.05
14.05
41,412
-0.45(-3.10%)
Oct 24, 2016
15.50
15.50
14.40
14.50
70,059
-0.95(-6.15%)
Oct 21, 2016
15.05
15.51
14.85
15.45
41,591
+0.30(+1.98%)
Oct 20, 2016
15.10
15.30
14.50
15.15
34,958
+0.05(+0.33%)
Oct 19, 2016
15.40
15.87
14.78
15.10
30,873
-0.30(-1.95%)
Oct 18, 2016
15.45
15.45
14.75
15.40
45,786
+0.85(+5.84%)
Oct 17, 2016
14.45
14.75
13.80
14.55
67,682
-0.07(-0.48%)
Oct 14, 2016
15.08
15.38
14.32
14.62
49,149
-0.35(-2.34%)
Oct 13, 2016
15.12
15.64
14.52
14.97
60,950
-0.18(-1.19%)
Oct 12, 2016
16.02
16.37
15.09
15.15
73,696
-0.86(-5.37%)
Oct 11, 2016
16.35
17.07
15.65
16.01
76,694
-0.37(-2.26%)
Oct 10, 2016
16.89
17.05
16.02
16.38
35,359
-0.25(-1.50%)
Oct 07, 2016
16.70
17.70
16.21
16.63
165,805
+0.28(+1.71%)
Oct 06, 2016
16.20
17.00
15.51
16.35
108,648
+0.13(+0.80%)
Oct 05, 2016
15.42
17.08
15.28
16.22
183,677
+0.76(+4.92%)
Oct 04, 2016
14.84
15.50
14.72
15.46
76,321
+0.72(+4.88%)
Oct 03, 2016
14.80
15.54
14.74
14.74
90,353
-0.04(-0.27%)
Sep 30, 2016
14.53
15.11
14.34
14.78
48,196
+0.24(+1.65%)
Sep 29, 2016
15.55
15.62
14.35
14.54
122,200
-0.84(-5.46%)
Sep 28, 2016
15.27
15.67
15.02
15.38
63,474
+0.13(+0.85%)
Sep 27, 2016
14.95
15.67
14.70
15.25
99,779
+0.44(+2.97%)
Sep 26, 2016
16.00
16.39
14.75
14.81
96,232
-1.18(-7.38%)
Sep 23, 2016
14.50
16.13
14.50
15.99
121,948
+1.33(+9.07%)
Sep 22, 2016
15.04
15.35
14.50
14.66
44,671
-0.15(-1.01%)
Sep 21, 2016
14.97
15.43
13.94
14.81
132,043
+0.10(+0.68%)
Sep 20, 2016
14.12
16.25
14.08
14.71
458,003
+0.67(+4.77%)
Sep 19, 2016
13.13
14.19
13.13
14.04
129,296
+0.76(+5.72%)
Sep 16, 2016
13.18
13.49
13.03
13.28
39,568
+0.09(+0.68%)
Sep 15, 2016
13.65
13.65
13.01
13.19
27,322
+0.02(+0.15%)
Sep 14, 2016
13.41
14.10
13.01
13.17
64,694
-0.27(-2.01%)
Sep 13, 2016
13.54
13.54
12.97
13.44
48,748
-0.13(-0.96%)
Sep 12, 2016
13.46
13.99
13.22
13.57
74,404
+0.06(+0.44%)
Sep 09, 2016
14.18
14.18
13.51
13.51
64,261
-0.75(-5.26%)
Sep 08, 2016
13.04
14.47
12.90
14.26
93,413
+1.30(+10.03%)
Sep 07, 2016
13.10
13.28
12.89
12.96
43,593
-0.17(-1.29%)
Sep 06, 2016
12.82
13.33
12.82
13.13
90,669
+0.47(+3.71%)
Sep 02, 2016
12.64
12.66
12.66
12.66
33,900
-0.06(-0.47%)
Sep 01, 2016
12.92
13.28
12.32
12.72
61,772
-0.24(-1.85%)
Aug 31, 2016
12.95
13.20
12.66
12.96
59,601
+0.05(+0.39%)
Aug 30, 2016
12.59
12.97
12.50
12.91
28,199
+0.25(+1.97%)
Aug 29, 2016
13.03
13.03
12.35
12.66
46,252
-0.05(-0.39%)
Aug 26, 2016
13.06
13.40
12.54
12.71
85,980
-0.25(-1.93%)
Aug 25, 2016
13.11
13.71
12.24
12.96
130,713
-0.34(-2.56%)
Aug 24, 2016
14.09
14.32
12.63
13.30
105,839
-0.85(-6.01%)
Aug 23, 2016
14.21
14.69
14.10
14.15
67,010
-0.07(-0.49%)
Aug 22, 2016
13.34
14.32
12.67
14.22
131,757
+0.93(+7.00%)
Aug 19, 2016
13.66
14.33
13.02
13.29
158,144
-0.58(-4.18%)
Aug 18, 2016
13.06
15.14
13.06
13.87
538,766
+0.87(+6.69%)
Aug 17, 2016
12.00
13.05
11.74
13.00
250,628
+1.54(+13.44%)
Aug 16, 2016
10.62
11.57
10.62
11.46
194,450
+0.85(+8.01%)
Aug 15, 2016
10.46
10.98
10.36
10.61
112,435
+0.32(+3.11%)
Aug 12, 2016
10.16
10.37
10.07
10.29
25,031
+0.24(+2.39%)
Aug 11, 2016
9.810
10.14
9.750
10.05
34,348
+0.23(+2.34%)
Aug 10, 2016
10.26
10.47
9.700
9.820
45,889
-0.48(-4.66%)
Aug 09, 2016
9.990
10.38
9.830
10.30
29,562
+0.26(+2.59%)
Aug 08, 2016
10.12
10.33
9.860
10.04
27,877
-0.15(-1.47%)
Aug 05, 2016
10.39
10.47
10.12
10.19
36,491
-0.09(-0.88%)
Aug 04, 2016
10.27
10.40
9.920
10.28
66,794
+0.37(+3.73%)
Aug 03, 2016
9.210
10.41
9.100
9.910
146,009
+0.70(+7.60%)
Aug 02, 2016
9.330
9.390
8.910
9.210
32,525
-0.28(-2.95%)
Aug 01, 2016
8.700
9.520
8.690
9.490
41,114
+0.90(+10.48%)
Jul 29, 2016
8.680
8.950
8.560
8.590
29,077
-0.17(-1.88%)
Jul 28, 2016
9.038
9.038
8.620
8.755
29,004
-0.16(-1.85%)
Jul 27, 2016
8.690
8.980
8.620
8.920
33,749
+0.18(+2.06%)
Jul 26, 2016
8.914
8.914
8.630
8.740
5,746
-0.02(-0.23%)
Jul 25, 2016
9.020
9.090
8.700
8.760
17,462
-0.22(-2.45%)
Jul 22, 2016
9.120
9.290
8.941
8.980
42,084
-0.06(-0.66%)
Jul 21, 2016
8.600
9.280
8.600
9.040
123,742
+0.55(+6.48%)
Jul 20, 2016
8.120
8.760
8.011
8.490
53,407
+0.32(+3.92%)
Jul 19, 2016
8.360
8.500
8.040
8.170
46,971
-0.30(-3.54%)
Jul 18, 2016
8.530
8.730
8.301
8.470
25,018
-0.08(-0.94%)
Jul 15, 2016
8.690
8.690
8.280
8.550
22,947
-0.02(-0.23%)
Jul 14, 2016
8.750
8.910
8.540
8.570
15,156
-0.11(-1.27%)
Jul 13, 2016
9.010
9.010
8.590
8.680
36,823
-0.09(-1.03%)
Jul 12, 2016
9.030
9.080
8.720
8.770
35,026
-0.13(-1.46%)
Jul 11, 2016
8.890
9.300
8.780
8.900
30,730
+0.10(+1.14%)
Jul 08, 2016
8.770
8.840
8.720
8.800
22,194
+0.08(+0.92%)
Jul 07, 2016
9.190
9.190
8.590
8.720
29,964
-0.03(-0.34%)
Jul 05, 2016
8.820
8.925
8.749
8.750
35,205
-0.15(-1.66%)
Jul 01, 2016
9.030
8.898
8.898
8.898
31,800
-0.08(-0.91%)
Jun 30, 2016
9.120
9.200
8.850
8.980
27,168
-0.07(-0.77%)
Jun 29, 2016
8.950
9.140
8.700
9.050
21,889
+0.26(+2.96%)
Jun 28, 2016
8.690
9.130
8.690
8.790
29,929
+0.23(+2.69%)
Jun 27, 2016
9.310
9.440
8.380
8.560
134,649
-0.77(-8.25%)
Jun 24, 2016
9.250
9.600
9.180
9.330
43,905
-0.48(-4.89%)
Jun 23, 2016
9.650
9.835
9.370
9.810
114,472
+0.43(+4.58%)
Jun 22, 2016
9.519
9.540
9.330
9.380
29,377
-0.16(-1.68%)
Jun 21, 2016
9.800
9.850
9.365
9.540
66,408
-0.39(-3.93%)
Jun 20, 2016
9.930
10.50
9.500
9.930
190,724
+0.12(+1.22%)
Jun 17, 2016
9.980
10.12
9.690
9.810
29,278
-0.11(-1.11%)
Jun 16, 2016
10.01
10.16
9.520
9.920
41,156
-0.24(-2.36%)
Jun 15, 2016
9.710
10.29
9.430
10.16
93,899
+0.60(+6.28%)
Jun 14, 2016
9.380
9.740
9.180
9.560
86,893
+0.12(+1.27%)
Jun 13, 2016
9.630
9.990
9.310
9.440
71,926
-0.25(-2.58%)
Jun 10, 2016
10.00
10.38
9.620
9.690
187,371
-0.16(-1.62%)
Jun 09, 2016
10.71
10.75
9.580
9.850
202,191
-0.84(-7.83%)
Jun 08, 2016
10.78
11.07
10.61
10.69
96,563
-0.15(-1.41%)
Jun 07, 2016
11.34
11.42
10.80
10.84
54,959
-0.61(-5.33%)
Jun 06, 2016
12.51
13.09
10.69
11.45
269,617
-1.08(-8.62%)
Jun 03, 2016
12.96
13.52
12.25
12.53
157,529
-0.42(-3.24%)
Jun 02, 2016
11.99
13.38
11.61
12.95
216,945
+1.00(+8.37%)
Jun 01, 2016
11.05
12.87
10.91
11.95
240,754
+0.90(+8.14%)
May 31, 2016
10.78
11.25
10.50
11.05
45,636
+0.43(+4.05%)
May 27, 2016
10.64
10.62
10.62
10.62
12,500
-0.04(-0.38%)
May 26, 2016
11.01
11.22
10.53
10.66
26,047
-0.36(-3.27%)
May 25, 2016
10.68
11.09
10.59
11.02
38,621
+0.47(+4.45%)
May 24, 2016
10.62
11.05
10.27
10.55
135,318
+0.08(+0.76%)
May 23, 2016
10.01
10.95
10.01
10.47
127,519
+0.53(+5.33%)
May 20, 2016
10.04
10.49
9.810
9.940
59,032
+0.13(+1.33%)
May 19, 2016
11.05
11.05
9.460
9.810
88,518
-1.00(-9.25%)
May 18, 2016
10.93
11.27
10.56
10.81
61,107
-0.17(-1.55%)
May 17, 2016
10.40
11.29
10.21
10.98
78,979
+0.62(+5.98%)
May 16, 2016
9.640
10.46
9.600
10.36
53,954
+0.78(+8.14%)
May 13, 2016
9.310
9.640
9.310
9.580
28,750
+0.18(+1.95%)
May 12, 2016
9.460
9.880
9.340
9.396
37,951
-0.01(-0.14%)
May 11, 2016
9.800
9.950
9.360
9.410
39,455
-0.46(-4.66%)
May 10, 2016
9.710
10.15
9.710
9.870
24,054
-0.15(-1.50%)
May 09, 2016
10.01
10.18
9.610
10.02
38,070
+0.14(+1.42%)
May 06, 2016
10.31
10.31
9.691
9.880
71,816
-0.44(-4.26%)
May 05, 2016
10.44
10.44
10.05
10.32
32,473
-0.03(-0.29%)
May 04, 2016
10.88
10.90
10.03
10.35
77,674
-0.55(-5.05%)
May 03, 2016
10.85
11.22
10.65
10.90
58,086
-0.03(-0.27%)
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.