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
)
11.24
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 31, 2018
10.49
10.52
10.32
10.35
456,917
-0.12(-1.17%)
May 30, 2018
10.39
10.52
10.36
10.47
543,184
+0.09(+0.90%)
May 29, 2018
10.25
10.42
10.19
10.38
392,391
+0.08(+0.77%)
May 25, 2018
10.30
10.30
10.30
0
-0.07(-0.69%)
May 24, 2018
10.37
10.41
10.30
10.37
421,027
-0.01(-0.14%)
May 23, 2018
10.06
10.42
10.06
10.39
978,667
+0.35(+3.44%)
May 22, 2018
10.06
10.09
10.01
10.04
442,530
-0.02(-0.21%)
May 21, 2018
9.892
10.09
9.845
10.06
622,842
+0.19(+1.97%)
May 18, 2018
9.813
9.899
9.698
9.870
528,433
+0.11(+1.10%)
May 17, 2018
9.863
9.913
9.734
9.762
202,473
-0.11(-1.09%)
May 16, 2018
9.820
9.928
9.820
9.870
294,998
+0.07(+0.73%)
May 15, 2018
9.913
9.913
9.791
9.798
242,863
-0.14(-1.45%)
May 14, 2018
9.985
10.06
9.928
9.942
303,030
-0.06(-0.65%)
May 11, 2018
9.978
10.04
9.964
10.01
184,533
+0.01(+0.07%)
May 10, 2018
10.10
10.13
9.949
10.000
338,116
-0.06(-0.57%)
May 09, 2018
10.06
10.10
9.992
10.06
126,335
+0.01(+0.07%)
May 08, 2018
10.08
10.10
9.956
10.05
275,411
-0.04(-0.43%)
May 07, 2018
10.06
10.14
10.01
10.09
225,519
+0.08(+0.79%)
May 04, 2018
10.000
10.09
9.892
10.01
282,600
+0.09(+0.87%)
May 03, 2018
9.942
10.02
9.877
9.928
292,604
-0.01(-0.14%)
May 02, 2018
9.885
9.949
9.755
9.942
282,091
+0.01(+0.07%)
May 01, 2018
9.604
9.956
9.568
9.935
293,952
+0.18(+1.84%)
Apr 30, 2018
9.784
9.885
9.741
9.755
194,754
-0.05(-0.51%)
Apr 27, 2018
9.669
9.820
9.669
9.805
186,675
+0.14(+1.49%)
Apr 26, 2018
9.511
9.712
9.511
9.662
316,423
+0.18(+1.90%)
Apr 25, 2018
9.489
9.547
9.372
9.482
206,591
-0.02(-0.23%)
Apr 24, 2018
9.468
9.525
9.353
9.504
392,485
+0.04(+0.38%)
Apr 23, 2018
9.619
9.654
9.406
9.468
438,642
-0.17(-1.72%)
Apr 20, 2018
9.770
9.841
9.604
9.633
361,465
-0.17(-1.69%)
Apr 19, 2018
9.906
9.935
9.755
9.798
258,020
-0.14(-1.45%)
Apr 18, 2018
9.920
9.992
9.917
9.942
229,820
+0.04(+0.44%)
Apr 17, 2018
9.870
9.985
9.849
9.899
339,433
+0.07(+0.73%)
Apr 16, 2018
9.712
9.877
9.633
9.827
208,816
+0.13(+1.33%)
Apr 13, 2018
9.734
9.748
9.647
9.698
221,233
-0.01(-0.15%)
Apr 12, 2018
9.913
9.913
9.705
9.712
200,761
-0.18(-1.82%)
Apr 11, 2018
9.827
9.942
9.798
9.892
286,054
+0.04(+0.44%)
Apr 10, 2018
9.849
9.885
9.755
9.849
395,565
+0.06(+0.59%)
Apr 09, 2018
9.841
9.892
9.748
9.791
269,453
-0.03(-0.29%)
Apr 06, 2018
9.906
9.971
9.784
9.820
266,604
-0.11(-1.09%)
Apr 05, 2018
9.985
9.985
9.827
9.928
328,121
-0.01(-0.07%)
Apr 04, 2018
9.762
10.01
9.762
9.935
484,122
+0.12(+1.25%)
Apr 03, 2018
9.654
9.906
9.568
9.813
354,171
+0.17(+1.71%)
Apr 02, 2018
9.827
9.892
9.561
9.647
361,221
-0.19(-1.97%)
Mar 29, 2018
9.841
9.841
9.841
0
+0.02(+0.22%)
Mar 28, 2018
9.611
9.849
9.561
9.820
462,064
+0.22(+2.32%)
Mar 27, 2018
9.468
9.705
9.302
9.597
691,529
+0.13(+1.37%)
Mar 26, 2018
9.283
9.475
9.241
9.468
554,430
+0.28(+3.08%)
Mar 23, 2018
9.446
9.545
9.170
9.184
711,877
-0.25(-2.70%)
Mar 22, 2018
9.404
9.694
9.404
9.439
655,522
+0.03(+0.30%)
Mar 21, 2018
9.588
9.630
9.383
9.411
703,262
-0.21(-2.14%)
Mar 20, 2018
9.730
9.807
9.574
9.616
391,080
-0.12(-1.24%)
Mar 19, 2018
9.850
9.864
9.730
9.737
390,268
-0.16(-1.57%)
Mar 16, 2018
9.758
9.907
9.687
9.892
686,030
+0.16(+1.60%)
Mar 15, 2018
9.857
9.859
9.712
9.737
263,311
-0.09(-0.94%)
Mar 14, 2018
9.864
9.914
9.786
9.829
234,793
+0.02(+0.22%)
Mar 13, 2018
9.807
9.900
9.786
9.807
366,803
+0.03(+0.29%)
Mar 12, 2018
9.666
9.779
9.645
9.779
286,832
+0.13(+1.32%)
Mar 09, 2018
9.616
9.687
9.496
9.652
246,487
+0.06(+0.66%)
Mar 08, 2018
9.765
9.807
9.545
9.588
336,403
-0.12(-1.24%)
Mar 07, 2018
9.740
9.708
354,176
+0.06(+0.59%)
Mar 06, 2018
9.496
9.701
9.468
9.652
332,177
+0.13(+1.34%)
Mar 05, 2018
9.446
9.616
9.446
9.524
255,683
+0.07(+0.75%)
Mar 02, 2018
9.326
9.468
9.319
9.453
213,087
+0.06(+0.68%)
Mar 01, 2018
9.241
9.432
9.213
9.390
474,458
+0.13(+1.38%)
Feb 28, 2018
9.333
9.468
9.255
9.262
474,893
+0.00(+0.00%)
Feb 27, 2018
9.496
9.545
9.255
9.262
398,977
-0.23(-2.46%)
Feb 26, 2018
9.538
9.553
9.453
9.496
243,089
-0.04(-0.45%)
Feb 23, 2018
9.475
9.560
9.404
9.538
223,790
+0.16(+1.74%)
Feb 22, 2018
9.376
319,996
+0.04(+0.46%)
Feb 21, 2018
9.361
9.489
9.361
9.333
397,337
-0.04(-0.38%)
Feb 20, 2018
9.560
9.595
9.354
9.368
347,334
-0.23(-2.36%)
Feb 16, 2018
9.595
9.595
9.595
0
+0.08(+0.82%)
Feb 15, 2018
9.383
9.538
9.383
9.517
329,734
+0.16(+1.66%)
Feb 14, 2018
9.404
9.404
9.227
9.361
355,015
-0.15(-1.56%)
Feb 13, 2018
9.340
9.538
9.340
9.510
719,500
+0.21(+2.28%)
Feb 12, 2018
9.340
9.340
9.043
9.298
665,585
-0.01(-0.15%)
Feb 09, 2018
9.177
9.390
9.128
9.312
999,391
+0.18(+1.94%)
Feb 08, 2018
9.269
9.361
9.128
9.135
678,611
-0.13(-1.45%)
Feb 07, 2018
9.064
9.432
9.029
9.269
485,161
+0.19(+2.11%)
Feb 06, 2018
9.213
9.517
9.014
9.078
918,233
-0.55(-5.67%)
Feb 05, 2018
9.871
9.885
9.432
9.623
310,534
-0.27(-2.72%)
Feb 02, 2018
9.942
9.949
9.780
9.892
328,136
-0.11(-1.06%)
Feb 01, 2018
10.18
10.23
9.970
9.999
360,536
-0.19(-1.88%)
Jan 31, 2018
10.18
10.25
10.12
10.19
342,529
+0.04(+0.42%)
Jan 30, 2018
10.24
10.30
10.10
10.15
367,308
-0.13(-1.31%)
Jan 29, 2018
10.20
10.36
10.20
10.28
349,947
-0.09(-0.89%)
Jan 26, 2018
10.47
10.47
10.31
10.37
257,598
-0.09(-0.88%)
Jan 25, 2018
10.40
10.49
10.35
10.47
392,462
+0.08(+0.75%)
Jan 24, 2018
10.53
10.56
10.37
10.39
327,931
-0.14(-1.35%)
Jan 23, 2018
10.35
10.56
10.33
10.53
316,259
+0.21(+2.06%)
Jan 22, 2018
10.32
10.37
10.27
10.32
359,300
-0.01(-0.07%)
Jan 19, 2018
10.18
10.33
10.15
10.32
421,426
+0.13(+1.32%)
Jan 18, 2018
10.35
10.37
10.17
10.19
400,534
-0.16(-1.50%)
Jan 17, 2018
10.25
10.35
10.21
10.35
470,575
+0.10(+0.97%)
Jan 16, 2018
10.20
10.31
10.20
10.25
610,699
+0.07(+0.70%)
Jan 12, 2018
10.18
10.18
10.18
0
-0.11(-1.10%)
Jan 11, 2018
10.20
10.33
10.18
10.29
535,602
+0.11(+1.11%)
Jan 10, 2018
10.20
10.33
10.12
10.18
423,902
-0.08(-0.83%)
Jan 09, 2018
10.27
10.37
10.18
10.26
495,988
-0.01(-0.07%)
Jan 08, 2018
10.26
10.54
10.19
10.27
2,297,248
-0.40(-3.78%)
Jan 05, 2018
10.70
10.72
10.58
10.67
450,070
-0.04(-0.40%)
Jan 04, 2018
10.93
10.93
10.69
10.71
360,461
-0.19(-1.75%)
Jan 03, 2018
11.00
11.09
10.86
10.91
393,177
-0.09(-0.84%)
Jan 02, 2018
11.02
11.02
10.95
11.00
428,048
+0.00(+0.00%)
Dec 29, 2017
11.00
11.00
11.00
0
+0.03(+0.26%)
Dec 28, 2017
10.92
11.00
10.87
10.97
289,687
+0.07(+0.65%)
Dec 27, 2017
10.96
10.97
10.88
10.90
199,819
-0.04(-0.39%)
Dec 26, 2017
10.84
10.96
10.84
10.94
320,127
+0.11(+0.98%)
Dec 22, 2017
10.91
10.91
10.82
10.83
466,125
-0.03(-0.26%)
Dec 21, 2017
10.85
10.90
10.81
10.86
369,744
+0.03(+0.26%)
Dec 20, 2017
10.81
10.93
10.80
10.83
516,751
+0.01(+0.13%)
Dec 19, 2017
11.08
11.13
10.77
10.82
783,893
-0.27(-2.40%)
Dec 18, 2017
11.02
11.19
11.02
11.09
483,825
+0.10(+0.96%)
Dec 15, 2017
10.89
11.00
10.88
10.98
983,570
+0.08(+0.77%)
Dec 14, 2017
10.95
10.96
10.83
10.90
455,627
-0.03(-0.26%)
Dec 13, 2017
10.90
10.96
10.88
10.93
473,999
+0.02(+0.19%)
Dec 12, 2017
10.95
11.02
10.82
10.90
466,974
-0.01(-0.06%)
Dec 11, 2017
10.83
10.97
10.81
10.91
399,069
+0.06(+0.58%)
Dec 08, 2017
10.83
10.88
10.77
10.85
443,675
+0.00(+0.00%)
Dec 07, 2017
10.66
10.83
10.66
1,251,347
+0.00(+0.00%)
Dec 06, 2017
10.68
10.81
10.68
10.70
535,685
+0.05(+0.46%)
Dec 05, 2017
10.77
10.82
10.61
10.65
546,765
-0.15(-1.36%)
Dec 04, 2017
10.82
10.88
10.80
10.80
532,068
+0.04(+0.39%)
Dec 01, 2017
10.83
10.83
10.66
10.76
560,302
-0.05(-0.45%)
Nov 30, 2017
10.91
10.93
10.79
10.81
834,448
-0.08(-0.71%)
Nov 29, 2017
10.76
10.90
10.75
10.88
453,564
+0.13(+1.17%)
Nov 28, 2017
10.71
10.77
10.68
10.76
378,135
+0.10(+0.98%)
Nov 27, 2017
10.72
10.77
10.64
10.65
442,051
-0.06(-0.59%)
Nov 24, 2017
10.72
10.74
10.67
10.72
193,463
+0.03(+0.33%)
Nov 22, 2017
10.64
10.72
10.64
10.68
247,984
+0.01(+0.13%)
Nov 21, 2017
10.55
10.73
10.55
10.67
452,745
+0.13(+1.26%)
Nov 20, 2017
10.53
10.56
10.47
10.53
341,610
+0.01(+0.07%)
Nov 17, 2017
10.49
10.58
10.41
10.53
503,796
+0.01(+0.07%)
Nov 16, 2017
10.40
10.56
10.39
10.52
377,827
+0.10(+1.01%)
Nov 15, 2017
10.52
10.52
10.40
10.41
377,343
-0.12(-1.13%)
Nov 14, 2017
10.51
10.58
10.47
10.53
417,464
-0.01(-0.13%)
Nov 13, 2017
10.51
10.65
10.46
10.55
701,047
+0.08(+0.74%)
Nov 10, 2017
10.51
10.60
10.44
10.47
437,469
+0.04(+0.40%)
Nov 09, 2017
10.37
10.49
10.37
10.43
515,061
+0.01(+0.07%)
Nov 08, 2017
10.35
10.44
10.30
10.42
456,179
+0.05(+0.47%)
Nov 07, 2017
10.25
10.45
10.25
10.37
509,673
+0.13(+1.23%)
Nov 06, 2017
10.17
10.32
10.13
10.25
629,963
+0.13(+1.31%)
Nov 03, 2017
10.16
10.16
10.01
10.11
355,986
-0.04(-0.41%)
Nov 02, 2017
9.981
10.16
9.953
10.16
461,425
+0.17(+1.75%)
Nov 01, 2017
10.00
10.04
9.911
9.981
394,141
+0.00(+0.00%)
Oct 31, 2017
10.00
10.05
9.855
9.981
1,086,490
+0.10(+1.06%)
Oct 30, 2017
9.827
9.914
9.792
9.876
522,996
+0.02(+0.21%)
Oct 27, 2017
9.764
9.890
9.701
9.855
385,612
+0.12(+1.22%)
Oct 26, 2017
9.820
9.848
9.715
9.736
306,727
-0.06(-0.57%)
Oct 25, 2017
9.869
9.890
9.729
9.792
355,907
-0.10(-1.06%)
Oct 24, 2017
9.918
9.953
9.841
9.897
280,956
-0.03(-0.28%)
Oct 23, 2017
9.925
9.939
9.876
9.925
200,890
+0.01(+0.14%)
Oct 20, 2017
9.960
9.960
9.897
9.911
695,710
-0.01(-0.14%)
Oct 19, 2017
9.862
9.953
9.841
9.925
366,378
-0.03(-0.28%)
Oct 18, 2017
9.897
9.988
9.876
9.953
196,119
+0.04(+0.42%)
Oct 17, 2017
9.869
9.967
9.869
9.911
110,739
-0.02(-0.21%)
Oct 16, 2017
9.939
9.981
9.897
9.932
245,446
-0.01(-0.14%)
Oct 13, 2017
9.939
9.967
9.897
9.946
259,299
+0.01(+0.07%)
Oct 12, 2017
9.855
9.960
9.834
9.939
210,691
+0.05(+0.50%)
Oct 11, 2017
9.813
9.911
9.813
9.890
309,937
+0.10(+1.00%)
Oct 10, 2017
9.764
9.845
9.743
9.792
185,669
+0.05(+0.50%)
Oct 09, 2017
9.757
9.827
9.715
9.743
274,983
+0.00(+0.00%)
Oct 06, 2017
9.764
9.764
9.666
9.743
375,398
-0.03(-0.36%)
Oct 05, 2017
9.792
9.806
9.757
9.778
334,698
+0.02(+0.22%)
Oct 04, 2017
9.778
9.820
9.736
9.757
546,448
+0.00(+0.00%)
Oct 03, 2017
9.799
9.821
9.740
9.757
324,178
-0.03(-0.36%)
Oct 02, 2017
9.694
9.834
9.659
9.792
422,454
+0.13(+1.38%)
Sep 29, 2017
9.687
9.715
9.614
9.659
327,786
+0.01(+0.07%)
Sep 28, 2017
9.659
9.694
9.548
9.652
236,297
-0.04(-0.43%)
Sep 27, 2017
9.722
9.533
9.694
435,344
-0.02(-0.22%)
Sep 26, 2017
9.617
9.729
9.596
9.715
297,651
+0.12(+1.24%)
Sep 25, 2017
9.403
9.693
9.375
9.596
1,121,290
+0.21(+2.20%)
Sep 22, 2017
9.403
9.410
9.375
9.389
346,910
+0.00(+0.00%)
Sep 21, 2017
9.417
9.417
9.358
9.389
477,975
-0.03(-0.29%)
Sep 20, 2017
9.389
9.417
9.320
9.417
482,026
+0.04(+0.44%)
Sep 19, 2017
9.348
9.382
9.300
9.375
351,469
+0.02(+0.22%)
Sep 18, 2017
9.396
9.403
9.327
9.355
294,134
-0.03(-0.37%)
Sep 15, 2017
9.403
9.403
9.266
9.389
633,540
+0.01(+0.07%)
Sep 14, 2017
9.341
9.396
9.286
9.382
304,622
+0.03(+0.29%)
Sep 13, 2017
9.279
9.362
9.279
9.355
236,981
+0.07(+0.74%)
Sep 12, 2017
9.382
9.396
9.238
9.286
276,898
-0.10(-1.10%)
Sep 11, 2017
9.382
9.410
9.355
9.389
224,287
+0.03(+0.37%)
Sep 08, 2017
9.320
9.410
9.277
9.355
315,231
-0.01(-0.07%)
Sep 07, 2017
9.396
9.410
9.323
9.362
338,651
-0.03(-0.29%)
Sep 06, 2017
9.265
9.410
9.224
9.389
659,374
+0.23(+2.56%)
Sep 05, 2017
9.306
9.369
9.110
9.155
394,940
-0.17(-1.78%)
Sep 01, 2017
9.251
9.334
9.189
9.320
300,883
+0.10(+1.05%)
Aug 31, 2017
9.231
9.362
9.220
9.224
491,990
+0.01(+0.07%)
Aug 30, 2017
9.113
9.231
9.080
9.217
458,365
+0.08(+0.83%)
Aug 29, 2017
9.141
9.196
9.100
9.141
309,683
+0.02(+0.23%)
Aug 28, 2017
9.244
9.293
9.106
9.120
398,983
-0.12(-1.34%)
Aug 25, 2017
9.238
9.289
9.120
9.244
485,779
+0.06(+0.60%)
Aug 24, 2017
9.244
9.313
9.182
9.189
435,167
-0.05(-0.52%)
Aug 23, 2017
9.134
9.258
9.127
9.238
219,421
+0.09(+0.98%)
Aug 22, 2017
9.141
9.169
9.079
9.148
255,941
+0.01(+0.15%)
Aug 21, 2017
8.996
9.134
8.968
9.134
230,252
+0.14(+1.53%)
Aug 18, 2017
9.037
9.065
8.948
8.996
1,591,131
-0.10(-1.14%)
Aug 17, 2017
9.072
9.238
9.072
9.100
434,424
+0.01(+0.15%)
Aug 16, 2017
9.079
9.186
9.058
9.086
472,614
+0.00(+0.00%)
Aug 15, 2017
9.231
9.231
9.079
9.086
326,419
-0.18(-1.94%)
Aug 14, 2017
8.989
9.300
8.948
9.265
606,014
+0.30(+3.31%)
Aug 11, 2017
8.968
9.044
8.934
8.968
398,648
-0.12(-1.37%)
Aug 10, 2017
9.162
9.224
9.079
9.093
324,625
-0.10(-1.05%)
Aug 09, 2017
9.196
9.210
9.093
9.189
304,581
-0.01(-0.15%)
Aug 08, 2017
9.238
9.279
9.162
9.203
283,487
-0.06(-0.60%)
Aug 07, 2017
9.313
9.320
9.231
9.258
200,701
-0.06(-0.67%)
Aug 04, 2017
9.265
9.348
9.265
9.320
412,439
+0.03(+0.37%)
Aug 03, 2017
9.113
9.303
9.044
9.286
591,783
+0.18(+1.97%)
Aug 02, 2017
9.238
9.244
9.065
9.106
331,113
-0.15(-1.64%)
Aug 01, 2017
9.106
9.320
9.106
9.258
390,115
+0.11(+1.21%)
Jul 31, 2017
9.238
9.238
9.120
9.148
679,543
-0.08(-0.82%)
Jul 28, 2017
9.210
9.258
9.127
9.224
422,356
-0.01(-0.15%)
Jul 27, 2017
9.169
9.265
9.079
9.238
359,243
+0.06(+0.68%)
Jul 26, 2017
9.093
9.210
9.072
9.175
418,730
+0.08(+0.91%)
Jul 25, 2017
9.106
9.169
9.072
9.093
398,520
+0.01(+0.15%)
Jul 24, 2017
9.086
9.210
9.037
9.079
318,628
-0.01(-0.08%)
Jul 21, 2017
9.272
9.272
9.072
9.086
292,995
-0.15(-1.64%)
Jul 20, 2017
9.141
9.265
9.134
9.238
625,078
+0.12(+1.36%)
Jul 19, 2017
9.134
9.175
9.072
9.113
433,345
+0.00(+0.00%)
Jul 18, 2017
9.100
9.186
9.031
9.113
562,375
+0.03(+0.30%)
Jul 17, 2017
9.024
9.106
8.975
9.086
417,509
+0.06(+0.61%)
Jul 14, 2017
8.948
9.053
8.934
9.031
446,275
+0.10(+1.16%)
Jul 13, 2017
8.975
8.975
8.865
8.927
451,335
-0.06(-0.69%)
Jul 12, 2017
8.955
9.106
8.941
8.989
558,091
+0.13(+1.48%)
Jul 11, 2017
8.768
8.893
8.755
8.858
738,767
+0.08(+0.86%)
Jul 10, 2017
8.824
8.934
8.755
8.782
713,386
-0.04(-0.47%)
Jul 07, 2017
8.796
8.865
8.741
8.824
567,384
+0.02(+0.24%)
Jul 06, 2017
8.851
8.913
8.758
8.803
857,949
-0.08(-0.93%)
Jul 05, 2017
9.003
9.031
8.841
8.886
823,021
-0.11(-1.23%)
Jul 03, 2017
8.934
9.003
8.844
8.996
573,991
+0.06(+0.69%)
Jun 30, 2017
8.955
8.962
8.830
8.934
824,794
+0.01(+0.08%)
Jun 29, 2017
8.948
9.031
8.865
8.927
772,685
-0.09(-0.99%)
Jun 28, 2017
9.148
9.175
8.955
9.017
912,065
-0.14(-1.58%)
Jun 27, 2017
9.196
9.493
9.155
9.162
1,135,181
+0.08(+0.84%)
Jun 26, 2017
9.127
9.182
9.013
9.086
1,168,296
-0.05(-0.53%)
Jun 23, 2017
9.216
9.311
9.046
9.134
3,560,386
-0.18(-1.97%)
Jun 22, 2017
9.358
9.413
9.209
9.318
969,909
-0.05(-0.51%)
Jun 21, 2017
9.318
9.375
9.229
9.365
793,998
+0.05(+0.58%)
Jun 20, 2017
9.379
9.399
9.202
9.311
1,083,374
-0.10(-1.01%)
Jun 19, 2017
9.699
9.787
9.379
9.406
1,527,622
-0.34(-3.49%)
Jun 16, 2017
9.617
9.746
9.352
9.746
10,770,987
+0.05(+0.49%)
Jun 15, 2017
9.719
9.875
9.692
9.699
1,163,847
-0.15(-1.52%)
Jun 14, 2017
9.678
9.848
9.576
9.848
1,269,871
+0.17(+1.76%)
Jun 13, 2017
9.624
9.726
9.460
9.678
2,081,872
+0.44(+4.71%)
Jun 12, 2017
9.141
9.301
9.141
9.243
467,332
+0.09(+0.97%)
Jun 09, 2017
9.073
9.222
9.032
9.154
518,003
+0.05(+0.60%)
Jun 08, 2017
9.141
9.141
8.971
9.100
506,873
-0.04(-0.45%)
Jun 07, 2017
9.080
9.154
9.046
9.141
311,068
+0.07(+0.83%)
Jun 06, 2017
9.168
9.168
9.059
9.066
272,316
-0.11(-1.19%)
Jun 05, 2017
9.168
9.304
9.114
9.175
810,016
-0.02(-0.22%)
Jun 02, 2017
9.216
9.318
9.086
9.195
488,120
+0.03(+0.37%)
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.