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
Summit Hotel Properties
(NY:
INN
)
6.020
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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 (%)
May 29, 2015
9.960
9.990
9.857
9.864
1,120,555
-0.13(-1.26%)
May 28, 2015
10.04
10.06
9.938
9.990
330,677
-0.04(-0.44%)
May 27, 2015
9.953
10.06
9.872
10.03
892,624
+0.13(+1.27%)
May 26, 2015
9.938
9.968
9.894
9.909
470,795
-0.10(-0.96%)
May 22, 2015
10.03
10.00
10.00
10.00
380,987
-0.06(-0.59%)
May 21, 2015
10.03
10.09
9.953
10.06
539,877
+0.01(+0.15%)
May 20, 2015
9.960
10.08
9.901
10.05
451,532
+0.12(+1.19%)
May 19, 2015
9.968
9.982
9.813
9.931
516,034
-0.07(-0.74%)
May 18, 2015
9.901
10.02
9.864
10.00
850,738
+0.05(+0.52%)
May 15, 2015
9.953
9.982
9.857
9.953
403,870
+0.02(+0.22%)
May 14, 2015
9.776
9.931
9.709
9.931
324,116
+0.24(+2.52%)
May 13, 2015
9.790
9.857
9.643
9.687
695,712
-0.14(-1.43%)
May 12, 2015
9.731
9.831
9.510
9.827
606,209
+0.07(+0.76%)
May 11, 2015
9.850
9.923
9.742
9.754
369,443
-0.12(-1.20%)
May 08, 2015
9.850
10.05
9.805
9.872
556,123
+0.11(+1.13%)
May 07, 2015
9.628
9.813
9.598
9.761
334,168
+0.14(+1.46%)
May 06, 2015
9.717
9.724
9.554
9.621
506,613
+0.00(+0.00%)
May 05, 2015
9.650
9.746
9.547
9.621
624,673
-0.10(-1.06%)
May 04, 2015
9.857
9.901
9.650
9.724
492,765
-0.13(-1.35%)
May 01, 2015
9.731
9.909
9.643
9.857
610,569
+0.13(+1.37%)
Apr 30, 2015
10.06
10.14
9.643
9.724
908,406
-0.40(-3.94%)
Apr 29, 2015
10.11
10.16
10.08
10.12
552,772
-0.03(-0.29%)
Apr 28, 2015
9.997
10.18
9.960
10.15
604,107
+0.18(+1.78%)
Apr 27, 2015
10.04
10.14
9.894
9.975
411,841
-0.04(-0.44%)
Apr 24, 2015
10.09
10.15
10.01
10.02
371,616
-0.04(-0.37%)
Apr 23, 2015
9.953
10.12
9.946
10.06
703,111
+0.09(+0.89%)
Apr 22, 2015
9.850
9.968
9.805
9.968
484,346
+0.11(+1.12%)
Apr 21, 2015
9.798
9.872
9.776
9.857
407,169
+0.10(+0.98%)
Apr 20, 2015
9.658
9.761
9.650
9.761
418,008
+0.14(+1.46%)
Apr 17, 2015
9.672
9.724
9.421
9.621
676,878
-0.09(-0.91%)
Apr 16, 2015
9.628
9.717
9.598
9.709
389,343
+0.08(+0.84%)
Apr 15, 2015
9.783
9.790
9.613
9.628
737,593
-0.11(-1.14%)
Apr 14, 2015
9.931
9.990
9.709
9.739
715,132
-0.15(-1.49%)
Apr 13, 2015
9.960
10.04
9.886
9.886
592,715
-0.10(-0.96%)
Apr 10, 2015
9.835
9.982
9.813
9.982
638,411
+0.21(+2.19%)
Apr 09, 2015
10.12
10.13
9.731
9.768
922,114
-0.35(-3.43%)
Apr 08, 2015
10.29
10.38
10.08
10.12
1,174,061
-0.16(-1.51%)
Apr 07, 2015
10.39
10.43
10.26
10.27
555,914
-0.13(-1.28%)
Apr 06, 2015
10.31
10.47
10.28
10.40
366,292
+0.08(+0.79%)
Apr 02, 2015
10.31
10.32
10.32
10.32
610,148
-0.05(-0.50%)
Apr 01, 2015
10.39
10.50
10.27
10.37
559,849
-0.01(-0.14%)
Mar 31, 2015
10.34
10.39
10.22
10.39
772,902
-0.04(-0.35%)
Mar 30, 2015
10.29
10.54
10.25
10.43
551,523
+0.21(+2.10%)
Mar 27, 2015
10.02
10.23
9.997
10.21
689,140
+0.19(+1.92%)
Mar 26, 2015
10.00
10.15
9.968
10.02
545,517
-0.04(-0.44%)
Mar 25, 2015
10.30
10.36
10.06
10.06
567,491
-0.26(-2.50%)
Mar 24, 2015
10.60
10.62
10.28
10.32
473,720
-0.27(-2.58%)
Mar 23, 2015
10.54
10.65
10.49
10.60
518,372
+0.09(+0.84%)
Mar 20, 2015
10.33
10.54
10.30
10.51
1,308,788
+0.22(+2.15%)
Mar 19, 2015
10.20
10.31
10.16
10.29
372,287
+0.04(+0.36%)
Mar 18, 2015
10.07
10.27
9.982
10.25
553,200
+0.16(+1.61%)
Mar 17, 2015
10.03
10.17
10.03
10.09
873,264
+0.01(+0.07%)
Mar 16, 2015
10.20
10.21
10.08
10.08
520,359
-0.05(-0.51%)
Mar 13, 2015
10.10
10.17
9.982
10.13
659,377
+0.08(+0.81%)
Mar 12, 2015
9.968
10.06
9.916
10.05
568,991
+0.19(+1.95%)
Mar 11, 2015
9.672
9.875
9.672
9.857
677,726
+0.21(+2.22%)
Mar 10, 2015
9.694
9.731
9.635
9.643
890,917
-0.18(-1.80%)
Mar 09, 2015
9.968
9.982
9.790
9.820
766,045
-0.11(-1.12%)
Mar 06, 2015
10.09
10.12
9.894
9.931
1,329,553
-0.26(-2.54%)
Mar 05, 2015
10.31
10.31
10.08
10.19
935,074
+0.04(+0.44%)
Mar 04, 2015
10.00
10.17
9.990
10.14
1,126,011
+0.16(+1.55%)
Mar 03, 2015
9.909
10.05
9.658
9.990
1,720,436
+0.06(+0.59%)
Mar 02, 2015
9.687
9.953
9.687
9.931
1,093,623
+0.24(+2.44%)
Feb 27, 2015
10.03
10.06
9.694
9.694
1,907,175
-0.38(-3.74%)
Feb 26, 2015
10.03
10.10
9.909
10.07
1,580,657
+0.00(+0.00%)
Feb 25, 2015
10.07
10.20
9.997
10.07
715,394
+0.00(+0.00%)
Feb 24, 2015
9.901
10.08
9.798
10.07
1,105,358
+0.13(+1.26%)
Feb 23, 2015
9.798
9.946
9.783
9.946
615,736
+0.17(+1.74%)
Feb 20, 2015
9.746
9.790
9.686
9.776
841,993
+0.04(+0.46%)
Feb 19, 2015
10.06
10.06
9.687
9.731
1,108,489
-0.34(-3.37%)
Feb 18, 2015
9.901
10.07
9.827
10.07
1,312,693
+0.13(+1.26%)
Feb 17, 2015
9.606
9.990
9.591
9.946
1,733,768
+0.31(+3.22%)
Feb 13, 2015
9.598
9.635
9.635
9.635
931,136
+0.06(+0.62%)
Feb 12, 2015
9.480
9.595
9.429
9.576
682,566
+0.13(+1.33%)
Feb 11, 2015
9.384
9.451
9.274
9.451
809,845
+0.02(+0.23%)
Feb 10, 2015
9.488
9.517
9.362
9.429
1,216,033
-0.06(-0.62%)
Feb 09, 2015
9.694
9.776
9.480
9.488
13,026,111
-0.21(-2.13%)
Feb 06, 2015
9.754
9.782
9.591
9.694
1,477,576
-0.06(-0.61%)
Feb 05, 2015
9.746
9.861
9.746
9.754
2,163,245
+0.03(+0.30%)
Feb 04, 2015
9.813
9.872
9.717
9.724
4,276,561
+0.30(+3.21%)
Feb 03, 2015
9.325
9.510
9.318
9.421
909,827
+0.11(+1.19%)
Feb 02, 2015
9.458
9.480
9.237
9.311
769,053
-0.16(-1.64%)
Jan 30, 2015
9.680
9.746
9.466
9.466
651,742
-0.27(-2.81%)
Jan 29, 2015
9.694
9.746
9.554
9.739
737,367
+0.05(+0.53%)
Jan 28, 2015
9.916
9.916
9.643
9.687
704,667
-0.18(-1.80%)
Jan 27, 2015
9.798
9.927
9.798
9.864
323,452
-0.01(-0.15%)
Jan 26, 2015
9.968
9.968
9.857
9.879
317,776
-0.08(-0.82%)
Jan 23, 2015
9.923
9.975
9.799
9.960
639,146
+0.05(+0.52%)
Jan 22, 2015
9.746
9.938
9.702
9.909
681,480
+0.22(+2.29%)
Jan 21, 2015
9.776
9.842
9.629
9.687
597,064
-0.10(-0.98%)
Jan 20, 2015
9.820
9.931
9.731
9.783
976,506
-0.01(-0.15%)
Jan 16, 2015
9.495
9.931
9.495
9.798
1,886,713
+0.33(+3.51%)
Jan 15, 2015
9.613
9.613
9.370
9.466
564,888
-0.04(-0.47%)
Jan 14, 2015
9.333
9.562
9.222
9.510
718,069
+0.09(+0.94%)
Jan 13, 2015
9.466
9.488
9.311
9.421
645,124
+0.09(+0.95%)
Jan 12, 2015
9.318
9.377
9.251
9.333
495,751
-0.01(-0.16%)
Jan 09, 2015
9.510
9.547
9.311
9.347
561,351
-0.13(-1.40%)
Jan 08, 2015
9.347
9.480
9.244
9.480
947,643
+0.23(+2.47%)
Jan 07, 2015
9.229
9.288
9.089
9.251
863,522
+0.13(+1.46%)
Jan 06, 2015
9.237
9.318
9.050
9.119
964,843
-0.12(-1.28%)
Jan 05, 2015
9.133
9.277
9.104
9.237
671,455
+0.04(+0.40%)
Jan 02, 2015
9.244
9.244
9.045
9.200
638,449
+0.01(+0.16%)
Dec 31, 2014
9.333
9.185
9.185
9.185
384,237
-0.15(-1.58%)
Dec 30, 2014
9.355
9.414
9.192
9.333
424,319
-0.04(-0.47%)
Dec 29, 2014
9.340
9.407
9.281
9.377
474,092
+0.08(+0.87%)
Dec 26, 2014
9.229
9.303
9.200
9.296
272,940
+0.09(+0.96%)
Dec 24, 2014
9.229
9.207
9.207
9.207
305,006
+0.02(+0.24%)
Dec 23, 2014
9.148
9.192
9.071
9.185
403,816
+0.13(+1.39%)
Dec 22, 2014
9.000
9.082
8.941
9.059
687,084
+0.06(+0.66%)
Dec 19, 2014
9.192
9.222
8.978
9.000
3,859,848
-0.17(-1.85%)
Dec 18, 2014
9.059
9.207
9.023
9.170
1,159,453
+0.17(+1.89%)
Dec 17, 2014
8.661
9.048
8.624
9.000
1,322,007
+0.35(+4.10%)
Dec 16, 2014
8.594
8.661
8.513
8.646
850,306
+0.07(+0.77%)
Dec 15, 2014
8.720
8.757
8.498
8.580
779,490
-0.07(-0.77%)
Dec 12, 2014
8.727
8.860
8.646
8.646
528,852
-0.21(-2.34%)
Dec 11, 2014
8.860
8.956
8.808
8.853
523,196
+0.05(+0.59%)
Dec 10, 2014
8.853
8.897
8.742
8.801
506,409
-0.09(-1.00%)
Dec 09, 2014
8.720
8.919
8.646
8.890
961,693
+0.09(+1.01%)
Dec 08, 2014
8.779
8.919
8.705
8.801
852,167
+0.01(+0.17%)
Dec 05, 2014
8.690
8.797
8.676
8.786
930,113
+0.08(+0.93%)
Dec 04, 2014
8.705
8.735
8.587
8.705
681,323
-0.01(-0.08%)
Dec 03, 2014
8.683
8.749
8.624
8.712
1,484,000
+0.08(+0.94%)
Dec 02, 2014
8.484
8.668
8.417
8.631
993,992
+0.13(+1.56%)
Dec 01, 2014
8.513
8.602
8.491
8.498
716,018
-0.07(-0.78%)
Nov 28, 2014
8.528
8.653
8.521
8.565
426,086
+0.06(+0.69%)
Nov 26, 2014
8.506
8.506
8.506
8.506
772,538
+0.03(+0.35%)
Nov 25, 2014
8.557
8.587
8.476
8.476
642,486
-0.03(-0.35%)
Nov 24, 2014
8.432
8.528
8.432
8.506
442,102
+0.08(+0.96%)
Nov 21, 2014
8.476
8.550
8.397
8.425
522,243
+0.04(+0.44%)
Nov 20, 2014
8.417
8.454
8.373
8.388
617,599
-0.04(-0.44%)
Nov 19, 2014
8.439
8.469
8.336
8.425
710,067
-0.04(-0.52%)
Nov 18, 2014
8.528
8.535
8.461
8.469
750,417
-0.01(-0.17%)
Nov 17, 2014
8.528
8.580
8.469
8.484
427,801
-0.04(-0.43%)
Nov 14, 2014
8.565
8.602
8.491
8.521
415,699
-0.02(-0.26%)
Nov 13, 2014
8.602
8.602
8.528
8.543
1,056,093
-0.03(-0.34%)
Nov 12, 2014
8.402
8.616
8.385
8.572
973,556
+0.01(+0.17%)
Nov 11, 2014
8.676
8.676
8.528
8.557
749,278
-0.11(-1.28%)
Nov 10, 2014
8.624
8.690
8.587
8.668
458,863
+0.05(+0.60%)
Nov 07, 2014
8.668
8.676
8.565
8.616
542,364
-0.04(-0.43%)
Nov 06, 2014
8.624
8.676
8.557
8.653
639,775
+0.06(+0.69%)
Nov 05, 2014
8.735
8.749
8.521
8.594
493,469
-0.07(-0.85%)
Nov 04, 2014
8.749
8.757
8.587
8.668
912,529
-0.01(-0.17%)
Nov 03, 2014
8.772
8.860
8.631
8.683
1,993,487
+0.09(+1.03%)
Oct 31, 2014
8.735
8.735
8.594
8.594
1,222,046
+0.00(+0.00%)
Oct 30, 2014
8.587
8.639
8.543
8.594
897,376
+0.01(+0.09%)
Oct 29, 2014
8.661
8.676
8.557
8.587
467,920
-0.05(-0.60%)
Oct 28, 2014
8.587
8.668
8.535
8.639
610,622
+0.07(+0.86%)
Oct 27, 2014
8.528
8.572
8.528
8.565
451,959
+0.04(+0.43%)
Oct 24, 2014
8.580
8.580
8.439
8.528
370,657
-0.02(-0.26%)
Oct 23, 2014
8.557
8.624
8.432
8.550
817,771
+0.09(+1.05%)
Oct 22, 2014
8.521
8.557
8.396
8.461
801,722
-0.01(-0.09%)
Oct 21, 2014
8.314
8.476
8.284
8.469
711,990
+0.18(+2.14%)
Oct 20, 2014
8.063
8.292
8.063
8.292
507,205
+0.21(+2.65%)
Oct 17, 2014
8.151
8.151
8.041
8.078
637,428
+0.01(+0.09%)
Oct 16, 2014
7.874
8.166
7.874
8.070
1,229,961
+0.12(+1.49%)
Oct 15, 2014
7.790
7.959
7.760
7.952
1,265,448
+0.04(+0.56%)
Oct 14, 2014
7.945
8.078
7.856
7.908
1,255,921
+0.04(+0.56%)
Oct 13, 2014
7.996
8.055
7.863
7.863
788,263
-0.13(-1.57%)
Oct 10, 2014
8.078
8.196
7.945
7.989
1,209,713
-0.09(-1.10%)
Oct 09, 2014
8.262
8.332
8.070
8.078
1,041,118
-0.22(-2.67%)
Oct 08, 2014
7.952
8.336
7.952
8.299
1,939,382
+0.32(+4.07%)
Oct 07, 2014
8.048
8.170
7.974
7.974
893,526
-0.13(-1.55%)
Oct 06, 2014
8.107
8.173
8.070
8.100
1,344,299
-0.01(-0.18%)
Oct 03, 2014
8.070
8.173
7.967
8.114
1,074,269
+0.14(+1.76%)
Oct 02, 2014
7.886
7.989
7.797
7.974
534,761
+0.07(+0.84%)
Oct 01, 2014
7.945
7.967
7.863
7.908
1,005,922
-0.05(-0.65%)
Sep 30, 2014
8.055
8.114
7.959
7.959
520,348
-0.13(-1.55%)
Sep 29, 2014
8.018
8.100
7.967
8.085
338,382
+0.01(+0.18%)
Sep 26, 2014
7.922
8.078
7.922
8.070
406,147
+0.15(+1.86%)
Sep 25, 2014
7.974
8.011
7.893
7.922
476,626
-0.04(-0.56%)
Sep 24, 2014
8.033
8.048
7.967
7.967
687,416
-0.03(-0.37%)
Sep 23, 2014
8.048
8.078
7.982
7.996
715,032
-0.09(-1.10%)
Sep 22, 2014
8.107
8.137
8.063
8.085
493,610
-0.06(-0.73%)
Sep 19, 2014
8.107
8.218
8.026
8.144
1,345,495
+0.07(+0.91%)
Sep 18, 2014
8.018
8.133
7.996
8.070
818,982
+0.11(+1.39%)
Sep 17, 2014
7.967
8.004
7.900
7.959
504,157
+0.01(+0.19%)
Sep 16, 2014
7.730
7.959
7.679
7.945
1,069,526
+0.23(+2.97%)
Sep 15, 2014
7.642
7.723
7.583
7.716
1,013,803
+0.10(+1.36%)
Sep 12, 2014
7.878
7.878
7.561
7.612
694,688
-0.23(-2.92%)
Sep 11, 2014
7.738
7.841
7.727
7.841
629,284
+0.08(+1.05%)
Sep 10, 2014
7.790
7.834
7.671
7.760
563,411
-0.04(-0.57%)
Sep 09, 2014
7.922
7.922
7.790
7.804
373,244
-0.13(-1.67%)
Sep 08, 2014
7.989
8.033
7.908
7.937
303,435
-0.07(-0.83%)
Sep 05, 2014
7.945
8.041
7.945
8.004
260,884
+0.03(+0.37%)
Sep 04, 2014
8.011
8.070
7.945
7.974
479,472
-0.04(-0.55%)
Sep 03, 2014
8.055
8.114
8.004
8.018
321,871
-0.03(-0.37%)
Sep 02, 2014
8.129
8.129
7.959
8.048
607,261
-0.04(-0.46%)
Aug 29, 2014
8.114
8.085
8.085
8.085
302,433
-0.01(-0.18%)
Aug 28, 2014
8.114
8.151
8.063
8.100
391,299
-0.02(-0.27%)
Aug 27, 2014
8.144
8.181
8.100
8.122
348,030
-0.04(-0.45%)
Aug 26, 2014
8.085
8.188
8.085
8.159
616,226
+0.06(+0.73%)
Aug 25, 2014
8.159
8.159
8.026
8.100
228,191
+0.00(+0.00%)
Aug 22, 2014
8.151
8.173
8.097
8.100
236,958
-0.07(-0.90%)
Aug 21, 2014
8.173
8.181
8.100
8.173
459,564
+0.06(+0.73%)
Aug 20, 2014
8.122
8.151
8.041
8.114
230,278
-0.02(-0.27%)
Aug 19, 2014
8.114
8.166
8.111
8.137
476,041
+0.01(+0.18%)
Aug 18, 2014
8.100
8.137
8.033
8.122
611,945
+0.10(+1.29%)
Aug 15, 2014
8.107
8.107
7.952
8.018
636,294
-0.01(-0.18%)
Aug 14, 2014
7.922
8.041
7.922
8.033
760,599
+0.11(+1.40%)
Aug 13, 2014
7.804
7.952
7.779
7.922
683,185
+0.04(+0.47%)
Aug 12, 2014
7.908
7.967
7.834
7.886
295,581
-0.07(-0.84%)
Aug 11, 2014
8.011
8.041
7.937
7.952
432,557
-0.04(-0.46%)
Aug 08, 2014
7.915
7.996
7.882
7.989
486,269
+0.07(+0.93%)
Aug 07, 2014
7.900
7.974
7.841
7.915
882,890
+0.18(+2.29%)
Aug 06, 2014
7.612
7.753
7.598
7.738
433,727
+0.10(+1.26%)
Aug 05, 2014
7.738
7.790
7.575
7.642
367,210
-0.14(-1.80%)
Aug 04, 2014
7.620
7.790
7.579
7.782
497,689
+0.17(+2.23%)
Aug 01, 2014
7.590
7.627
7.509
7.612
704,690
+0.03(+0.39%)
Jul 31, 2014
7.531
7.605
7.531
7.583
763,787
-0.03(-0.39%)
Jul 30, 2014
7.708
7.716
7.568
7.612
545,950
-0.04(-0.58%)
Jul 29, 2014
7.671
7.723
7.649
7.657
479,653
+0.00(+0.00%)
Jul 28, 2014
7.694
7.705
7.634
7.657
230,780
+0.00(+0.00%)
Jul 25, 2014
7.701
7.760
7.649
7.657
486,957
-0.09(-1.14%)
Jul 24, 2014
7.856
7.915
7.730
7.745
466,184
-0.12(-1.50%)
Jul 23, 2014
7.967
7.967
7.863
7.863
294,439
-0.04(-0.56%)
Jul 22, 2014
7.900
7.952
7.878
7.908
271,438
+0.02(+0.28%)
Jul 21, 2014
7.863
7.937
7.834
7.886
311,091
+0.00(+0.00%)
Jul 18, 2014
7.738
7.930
7.730
7.886
436,196
+0.12(+1.52%)
Jul 17, 2014
7.834
7.878
7.745
7.767
302,178
-0.11(-1.41%)
Jul 16, 2014
7.834
7.937
7.789
7.878
418,348
+0.04(+0.57%)
Jul 15, 2014
7.900
7.908
7.760
7.834
316,706
-0.07(-0.93%)
Jul 14, 2014
7.856
7.915
7.834
7.908
303,964
+0.07(+0.94%)
Jul 11, 2014
7.856
7.856
7.753
7.834
241,132
-0.02(-0.28%)
Jul 10, 2014
7.804
7.908
7.797
7.856
299,507
-0.02(-0.28%)
Jul 09, 2014
7.893
7.908
7.834
7.878
249,035
+0.01(+0.19%)
Jul 08, 2014
7.790
7.908
7.730
7.863
1,030,823
+0.07(+0.95%)
Jul 07, 2014
7.871
7.893
7.775
7.790
348,062
-0.08(-1.03%)
Jul 03, 2014
7.849
7.871
7.871
7.871
245,007
+0.03(+0.38%)
Jul 02, 2014
7.871
7.908
7.804
7.841
408,684
-0.05(-0.65%)
Jul 01, 2014
7.878
7.930
7.871
7.893
556,079
+0.07(+0.85%)
Jun 30, 2014
7.812
7.841
7.753
7.826
626,858
+0.00(+0.00%)
Jun 27, 2014
7.745
7.900
7.745
7.826
1,073,694
+0.03(+0.38%)
Jun 26, 2014
7.760
7.819
7.738
7.797
535,319
+0.02(+0.28%)
Jun 25, 2014
7.716
7.804
7.716
7.775
432,118
-0.03(-0.38%)
Jun 24, 2014
7.790
7.937
7.784
7.804
550,560
+0.00(+0.00%)
Jun 23, 2014
7.753
7.826
7.726
7.804
1,012,409
+0.04(+0.57%)
Jun 20, 2014
7.775
7.826
7.664
7.760
701,250
-0.03(-0.38%)
Jun 19, 2014
7.790
7.871
7.730
7.790
554,645
+0.04(+0.57%)
Jun 18, 2014
7.686
7.753
7.634
7.745
441,946
+0.06(+0.77%)
Jun 17, 2014
7.642
7.730
7.583
7.686
853,298
+0.05(+0.68%)
Jun 16, 2014
7.620
7.686
7.569
7.634
400,506
-0.02(-0.29%)
Jun 13, 2014
7.649
7.671
7.568
7.657
367,242
+0.04(+0.48%)
Jun 12, 2014
7.598
7.620
7.502
7.620
634,165
+0.04(+0.58%)
Jun 11, 2014
7.620
7.642
7.487
7.575
626,446
-0.05(-0.68%)
Jun 10, 2014
7.612
7.664
7.546
7.627
1,504,634
-0.21(-2.64%)
Jun 06, 2014
7.753
7.863
7.682
7.834
981,244
+0.09(+1.14%)
Jun 05, 2014
7.524
7.760
7.487
7.745
788,924
+0.24(+3.25%)
Jun 04, 2014
7.457
7.539
7.391
7.502
606,399
+0.02(+0.30%)
Jun 03, 2014
7.450
7.516
7.398
7.479
978,711
-0.01(-0.10%)
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.