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
Townsquare Media Llc
(NY:
TSQ
)
11.01
+0.06 (+0.55%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2016
7.140
7.214
7.075
7.206
68,618
+0.14(+1.96%)
May 27, 2016
6.936
7.067
7.067
7.067
37,252
+0.17(+2.49%)
May 26, 2016
6.945
6.977
6.871
6.896
34,250
+0.02(+0.36%)
May 25, 2016
6.953
7.010
6.855
6.871
38,906
-0.02(-0.36%)
May 24, 2016
7.059
7.091
6.855
6.896
39,116
-0.13(-1.86%)
May 23, 2016
6.977
7.091
6.896
7.026
126,182
-0.04(-0.58%)
May 20, 2016
6.700
7.140
6.692
7.067
110,711
+0.39(+5.87%)
May 19, 2016
6.896
6.904
6.488
6.675
158,003
-0.17(-2.50%)
May 18, 2016
7.116
7.157
6.838
6.847
91,469
-0.27(-3.78%)
May 17, 2016
7.434
7.491
7.100
7.116
93,829
-0.31(-4.18%)
May 16, 2016
7.377
7.475
7.344
7.426
67,334
+0.06(+0.78%)
May 13, 2016
7.410
7.450
7.344
7.369
69,824
-0.03(-0.44%)
May 12, 2016
7.916
7.916
7.385
7.402
105,310
-0.47(-6.01%)
May 11, 2016
8.160
8.160
7.858
7.875
131,610
-0.29(-3.50%)
May 10, 2016
8.405
8.444
8.103
8.160
94,887
-0.26(-3.10%)
May 09, 2016
8.397
8.462
8.364
8.422
47,539
-0.03(-0.39%)
May 06, 2016
8.454
8.544
8.397
8.454
36,906
-0.02(-0.19%)
May 05, 2016
8.813
8.813
8.454
8.471
52,355
-0.24(-2.81%)
May 04, 2016
8.642
8.732
8.642
8.715
53,940
+0.02(+0.28%)
May 03, 2016
8.715
8.805
8.658
8.691
39,432
-0.04(-0.47%)
May 02, 2016
8.675
8.748
8.601
8.732
77,891
+0.05(+0.56%)
Apr 29, 2016
8.707
8.768
8.650
8.683
61,959
-0.02(-0.28%)
Apr 28, 2016
8.740
8.805
8.691
8.707
82,559
-0.07(-0.74%)
Apr 27, 2016
8.895
8.919
8.764
8.772
64,056
-0.13(-1.47%)
Apr 26, 2016
8.895
8.993
8.821
8.903
59,069
+0.09(+1.02%)
Apr 25, 2016
8.781
8.919
8.732
8.813
41,347
+0.02(+0.28%)
Apr 22, 2016
8.715
8.862
8.715
8.789
29,042
+0.05(+0.56%)
Apr 21, 2016
8.797
8.797
8.658
8.740
36,550
+0.02(+0.19%)
Apr 20, 2016
8.870
8.887
8.707
8.723
26,880
-0.14(-1.57%)
Apr 19, 2016
8.895
9.058
8.768
8.862
20,000
+0.02(+0.28%)
Apr 18, 2016
8.830
8.923
8.748
8.838
42,463
+0.07(+0.84%)
Apr 15, 2016
8.781
8.870
8.707
8.764
27,029
-0.03(-0.37%)
Apr 14, 2016
8.737
8.879
8.732
8.797
24,192
+0.02(+0.28%)
Apr 13, 2016
8.601
8.932
8.552
8.772
49,360
+0.20(+2.28%)
Apr 12, 2016
8.422
8.601
8.381
8.577
51,570
+0.20(+2.34%)
Apr 11, 2016
8.479
8.528
8.377
8.381
56,003
-0.05(-0.58%)
Apr 08, 2016
8.666
8.707
8.381
8.430
34,488
-0.20(-2.27%)
Apr 07, 2016
8.821
8.830
8.609
8.626
45,739
-0.19(-2.13%)
Apr 06, 2016
8.854
8.968
8.772
8.813
693,667
-0.04(-0.46%)
Apr 05, 2016
8.903
8.903
8.772
8.854
43,409
-0.19(-2.08%)
Apr 04, 2016
9.115
9.172
9.025
9.042
39,912
-0.02(-0.27%)
Apr 01, 2016
9.123
9.180
9.017
9.066
53,526
-0.08(-0.89%)
Mar 31, 2016
9.180
9.368
9.115
9.148
32,406
-0.12(-1.32%)
Mar 30, 2016
9.303
9.417
9.221
9.270
60,536
+0.01(+0.09%)
Mar 29, 2016
8.781
9.295
8.781
9.262
23,525
+0.52(+5.98%)
Mar 28, 2016
9.001
9.009
8.691
8.740
36,034
-0.20(-2.19%)
Mar 24, 2016
8.903
8.936
8.936
8.936
23,405
-0.03(-0.36%)
Mar 23, 2016
8.968
9.066
8.879
8.968
25,388
-0.12(-1.35%)
Mar 22, 2016
9.074
9.213
8.960
9.091
29,820
+0.02(+0.18%)
Mar 21, 2016
8.985
9.180
8.552
9.074
45,150
+0.08(+0.91%)
Mar 18, 2016
9.311
9.474
8.936
8.993
109,277
-0.24(-2.56%)
Mar 17, 2016
9.074
9.336
9.074
9.229
43,210
+0.14(+1.53%)
Mar 16, 2016
9.083
9.132
8.940
9.091
35,037
+0.10(+1.09%)
Mar 15, 2016
9.017
9.055
8.936
8.993
30,160
-0.04(-0.45%)
Mar 14, 2016
8.879
9.034
8.870
9.034
38,491
+0.07(+0.73%)
Mar 11, 2016
8.887
8.993
8.862
8.968
22,702
+0.12(+1.38%)
Mar 10, 2016
8.821
8.854
8.642
8.846
62,599
+0.01(+0.09%)
Mar 09, 2016
8.683
8.846
8.666
8.838
34,754
+0.15(+1.69%)
Mar 08, 2016
8.544
8.732
8.544
8.691
53,786
+0.15(+1.72%)
Mar 07, 2016
8.275
8.602
8.185
8.544
57,908
+0.43(+5.33%)
Mar 04, 2016
7.956
8.381
7.956
8.111
27,215
+0.16(+1.95%)
Mar 03, 2016
7.981
8.046
7.769
7.956
63,235
-0.02(-0.20%)
Mar 02, 2016
7.899
8.054
7.875
7.973
27,311
+0.11(+1.35%)
Mar 01, 2016
8.144
8.152
7.834
7.867
61,654
-0.09(-1.13%)
Feb 29, 2016
7.826
8.136
7.826
7.956
42,093
+0.29(+3.83%)
Feb 26, 2016
8.740
8.740
7.663
7.663
117,047
-0.72(-8.57%)
Feb 25, 2016
8.299
8.511
8.177
8.381
22,312
+0.14(+1.68%)
Feb 24, 2016
7.997
8.417
7.940
8.242
33,927
+0.21(+2.64%)
Feb 23, 2016
8.503
8.715
7.997
8.030
70,117
-0.55(-6.37%)
Feb 22, 2016
8.413
8.740
8.413
8.577
22,362
+0.20(+2.44%)
Feb 19, 2016
8.511
8.511
8.234
8.373
18,753
-0.14(-1.63%)
Feb 18, 2016
8.895
8.895
8.462
8.511
13,654
-0.24(-2.80%)
Feb 17, 2016
8.658
8.992
8.373
8.756
28,417
+0.18(+2.09%)
Feb 16, 2016
8.511
8.732
8.405
8.577
42,376
+0.23(+2.74%)
Feb 12, 2016
8.324
8.348
8.348
8.348
19,974
+0.11(+1.29%)
Feb 11, 2016
8.046
8.364
7.965
8.242
21,731
+0.05(+0.60%)
Feb 10, 2016
8.062
8.495
7.989
8.193
26,133
+0.13(+1.62%)
Feb 09, 2016
8.356
8.373
7.965
8.062
38,778
-0.22(-2.66%)
Feb 08, 2016
8.495
8.503
8.111
8.283
42,104
-0.20(-2.40%)
Feb 05, 2016
8.797
8.936
8.462
8.487
54,017
-0.33(-3.70%)
Feb 04, 2016
8.870
9.123
8.781
8.813
41,414
-0.08(-0.92%)
Feb 03, 2016
8.903
8.968
8.772
8.895
78,299
+0.12(+1.40%)
Feb 02, 2016
8.699
8.968
8.560
8.772
66,443
+0.02(+0.19%)
Feb 01, 2016
8.560
8.830
8.014
8.756
207,012
+1.09(+14.15%)
Jan 29, 2016
7.467
7.769
7.467
7.671
42,742
+0.20(+2.62%)
Jan 28, 2016
7.344
7.491
7.189
7.475
51,584
+0.21(+2.92%)
Jan 27, 2016
7.475
7.483
7.161
7.263
40,329
-0.21(-2.84%)
Jan 26, 2016
7.344
7.654
7.051
7.475
49,036
+0.16(+2.23%)
Jan 25, 2016
7.654
7.663
7.087
7.312
97,677
-0.29(-3.86%)
Jan 22, 2016
7.663
7.761
7.557
7.606
38,309
+0.07(+0.98%)
Jan 21, 2016
7.638
7.821
7.426
7.532
35,857
-0.11(-1.49%)
Jan 20, 2016
7.548
7.728
7.136
7.646
45,845
-0.09(-1.16%)
Jan 19, 2016
8.160
8.160
7.663
7.736
40,230
-0.21(-2.67%)
Jan 15, 2016
7.956
7.948
7.948
7.948
46,933
-0.20(-2.40%)
Jan 14, 2016
8.324
8.438
8.022
8.144
49,890
-0.04(-0.50%)
Jan 13, 2016
8.642
8.748
8.185
8.185
40,663
-0.46(-5.29%)
Jan 12, 2016
8.764
8.764
8.271
8.642
71,692
+0.02(+0.19%)
Jan 11, 2016
8.805
9.034
8.609
8.626
45,997
+0.07(+0.86%)
Jan 08, 2016
8.707
8.846
8.552
8.552
39,577
-0.22(-2.51%)
Jan 07, 2016
8.985
9.066
8.732
8.772
40,952
-0.40(-4.36%)
Jan 06, 2016
9.336
9.384
9.074
9.172
37,808
-0.22(-2.35%)
Jan 05, 2016
9.613
9.613
9.311
9.393
28,270
-0.10(-1.03%)
Jan 04, 2016
9.727
9.752
9.384
9.491
56,648
-0.27(-2.76%)
Dec 31, 2015
9.531
9.760
9.760
9.760
37,130
+0.28(+2.93%)
Dec 30, 2015
9.703
9.703
9.384
9.482
34,742
-0.21(-2.19%)
Dec 29, 2015
9.507
9.784
9.507
9.695
29,150
-0.07(-0.67%)
Dec 28, 2015
9.597
9.793
9.470
9.760
47,995
+0.20(+2.05%)
Dec 24, 2015
9.572
9.564
9.564
9.564
10,293
+0.01(+0.09%)
Dec 23, 2015
9.523
9.629
9.376
9.556
31,888
+0.09(+0.95%)
Dec 22, 2015
9.564
9.605
9.425
9.466
31,275
-0.06(-0.60%)
Dec 21, 2015
9.499
9.711
9.442
9.523
47,721
+0.08(+0.86%)
Dec 18, 2015
9.058
9.466
9.058
9.442
130,749
+0.33(+3.67%)
Dec 17, 2015
9.433
9.433
9.013
9.107
86,084
-0.28(-2.96%)
Dec 16, 2015
8.960
9.450
8.589
9.384
138,020
+1.14(+13.86%)
Dec 15, 2015
8.283
8.501
8.120
8.242
29,538
+0.10(+1.20%)
Dec 14, 2015
8.503
8.503
8.022
8.144
49,467
-0.33(-3.85%)
Dec 11, 2015
8.356
8.715
8.356
8.471
29,651
-0.20(-2.26%)
Dec 10, 2015
8.658
8.691
8.422
8.666
30,881
-0.04(-0.47%)
Dec 09, 2015
8.985
8.985
8.609
8.707
58,395
-0.26(-2.91%)
Dec 08, 2015
9.058
9.058
8.742
8.968
35,052
-0.13(-1.44%)
Dec 07, 2015
8.944
9.274
8.797
9.099
42,457
+0.08(+0.91%)
Dec 04, 2015
8.976
9.099
8.772
9.017
62,986
+0.12(+1.38%)
Dec 03, 2015
9.172
9.254
8.732
8.895
47,251
-0.29(-3.20%)
Dec 02, 2015
9.148
9.229
9.083
9.189
46,193
+0.05(+0.54%)
Dec 01, 2015
9.229
9.409
9.034
9.140
50,672
-0.19(-2.01%)
Nov 30, 2015
9.221
9.427
9.172
9.327
38,246
+0.16(+1.69%)
Nov 27, 2015
9.213
9.368
9.140
9.172
12,132
-0.05(-0.53%)
Nov 25, 2015
9.262
9.221
9.221
9.221
34,924
-0.15(-1.57%)
Nov 24, 2015
9.099
9.458
8.968
9.368
18,824
+0.17(+1.86%)
Nov 23, 2015
9.107
9.466
9.099
9.197
58,781
+0.01(+0.09%)
Nov 20, 2015
9.197
9.515
9.107
9.189
61,469
+0.06(+0.63%)
Nov 19, 2015
9.066
9.197
8.846
9.132
54,937
+0.06(+0.63%)
Nov 18, 2015
8.699
9.099
8.699
9.074
72,455
+0.36(+4.12%)
Nov 17, 2015
8.397
8.715
8.267
8.715
71,232
+0.36(+4.30%)
Nov 16, 2015
8.250
8.397
7.997
8.356
44,098
+0.24(+3.02%)
Nov 13, 2015
8.193
8.454
8.062
8.111
48,205
-0.17(-2.07%)
Nov 12, 2015
8.242
8.332
8.030
8.283
152,626
-0.03(-0.39%)
Nov 11, 2015
8.389
8.422
8.267
8.315
49,653
-0.06(-0.68%)
Nov 10, 2015
8.519
8.528
8.299
8.373
42,930
-0.14(-1.63%)
Nov 09, 2015
8.732
8.732
8.405
8.511
65,946
-0.22(-2.52%)
Nov 06, 2015
8.756
8.854
8.373
8.732
107,638
-0.07(-0.74%)
Nov 05, 2015
8.976
8.976
8.364
8.797
55,468
-0.18(-2.00%)
Nov 04, 2015
8.936
8.976
8.805
8.976
87,557
+0.02(+0.27%)
Nov 03, 2015
8.797
8.976
8.756
8.952
36,610
+0.11(+1.20%)
Nov 02, 2015
8.960
9.058
8.781
8.846
39,138
-0.10(-1.09%)
Oct 30, 2015
8.838
8.985
8.666
8.944
151,411
+0.11(+1.20%)
Oct 29, 2015
8.976
9.099
8.772
8.838
43,625
+0.02(+0.28%)
Oct 28, 2015
8.732
8.968
8.732
8.813
204,822
+0.11(+1.31%)
Oct 27, 2015
8.781
8.830
8.666
8.699
101,172
-0.07(-0.74%)
Oct 26, 2015
8.895
8.972
8.650
8.764
35,234
-0.10(-1.10%)
Oct 23, 2015
8.740
8.960
8.471
8.862
43,293
+0.18(+2.07%)
Oct 22, 2015
8.830
9.058
8.450
8.683
73,090
-0.07(-0.75%)
Oct 21, 2015
8.838
9.086
8.732
8.748
34,249
-0.10(-1.11%)
Oct 20, 2015
8.981
9.058
8.805
8.846
20,660
-0.09(-1.00%)
Oct 19, 2015
8.642
8.981
8.642
8.936
27,253
+0.16(+1.86%)
Oct 16, 2015
9.017
9.058
8.744
8.772
60,368
-0.20(-2.18%)
Oct 15, 2015
8.797
8.993
8.650
8.968
28,671
+0.16(+1.85%)
Oct 14, 2015
8.813
8.972
8.666
8.805
33,082
-0.01(-0.09%)
Oct 13, 2015
8.797
8.911
8.707
8.813
23,286
-0.07(-0.74%)
Oct 12, 2015
8.976
8.976
8.821
8.879
13,831
-0.05(-0.55%)
Oct 09, 2015
8.919
9.025
8.865
8.928
78,135
+0.00(+0.00%)
Oct 08, 2015
8.723
8.976
8.609
8.928
60,735
+0.27(+3.11%)
Oct 07, 2015
8.519
8.968
8.430
8.658
54,464
+0.15(+1.73%)
Oct 06, 2015
8.348
8.609
8.332
8.511
21,815
+0.07(+0.77%)
Oct 05, 2015
8.022
8.487
7.965
8.446
15,978
+0.51(+6.37%)
Oct 02, 2015
7.891
8.123
7.834
7.940
38,314
+0.01(+0.10%)
Oct 01, 2015
7.834
8.022
7.834
7.932
49,863
-0.04(-0.51%)
Sep 30, 2015
7.834
8.095
7.646
7.973
45,611
+0.18(+2.30%)
Sep 29, 2015
7.826
7.956
7.769
7.793
25,559
+0.04(+0.53%)
Sep 28, 2015
7.989
8.103
7.695
7.752
29,502
-0.14(-1.76%)
Sep 25, 2015
8.111
8.111
7.761
7.891
58,516
-0.16(-1.93%)
Sep 24, 2015
8.201
8.201
7.899
8.046
29,253
-0.19(-2.28%)
Sep 23, 2015
8.560
8.560
8.185
8.234
30,248
-0.27(-3.17%)
Sep 22, 2015
8.675
8.740
8.405
8.503
51,659
-0.16(-1.79%)
Sep 21, 2015
8.911
8.944
8.594
8.658
27,013
-0.15(-1.67%)
Sep 18, 2015
8.683
9.001
8.675
8.805
61,729
+0.01(+0.09%)
Sep 17, 2015
8.911
9.017
8.748
8.797
48,305
-0.16(-1.82%)
Sep 16, 2015
8.797
9.001
8.715
8.960
48,531
+0.16(+1.76%)
Sep 15, 2015
8.797
8.960
8.777
8.805
20,245
+0.07(+0.84%)
Sep 14, 2015
8.895
8.895
8.650
8.732
23,261
-0.14(-1.56%)
Sep 11, 2015
8.854
8.968
8.650
8.870
28,725
-0.02(-0.28%)
Sep 10, 2015
8.895
9.025
8.781
8.895
23,474
+0.03(+0.37%)
Sep 09, 2015
9.066
9.066
8.854
8.862
83,223
-0.11(-1.27%)
Sep 08, 2015
9.017
9.017
8.911
8.976
67,533
+0.04(+0.46%)
Sep 04, 2015
9.099
8.936
8.936
8.936
51,100
-0.18(-1.97%)
Sep 03, 2015
9.197
9.360
9.115
9.115
56,698
-0.08(-0.89%)
Sep 02, 2015
9.254
9.303
8.993
9.197
94,334
+0.03(+0.36%)
Sep 01, 2015
9.246
9.384
9.034
9.164
53,418
-0.21(-2.26%)
Aug 31, 2015
9.025
9.482
8.976
9.376
100,672
+0.40(+4.45%)
Aug 28, 2015
8.936
9.095
8.928
8.976
111,882
+0.00(+0.00%)
Aug 27, 2015
9.074
9.082
8.846
8.976
55,778
-0.02(-0.18%)
Aug 26, 2015
8.813
9.066
8.813
8.993
82,526
+0.32(+3.67%)
Aug 25, 2015
9.311
9.311
8.568
8.675
108,545
-0.33(-3.71%)
Aug 24, 2015
9.115
9.482
7.018
9.009
77,682
-0.40(-4.25%)
Aug 21, 2015
9.450
9.793
9.401
9.409
54,124
-0.29(-3.03%)
Aug 20, 2015
9.964
9.964
9.695
9.703
42,959
-0.29(-2.94%)
Aug 19, 2015
10.02
10.08
9.948
9.997
27,934
-0.02(-0.16%)
Aug 18, 2015
10.29
10.29
9.956
10.01
201,629
-0.27(-2.62%)
Aug 17, 2015
10.12
10.62
9.915
10.28
54,981
+0.13(+1.29%)
Aug 14, 2015
10.13
10.22
10.05
10.15
24,705
-0.02(-0.24%)
Aug 13, 2015
10.29
10.29
10.13
10.18
20,457
-0.12(-1.19%)
Aug 12, 2015
10.24
10.38
10.22
10.30
15,948
-0.05(-0.47%)
Aug 11, 2015
10.28
10.37
10.24
10.35
48,308
+0.02(+0.16%)
Aug 10, 2015
10.49
10.57
10.13
10.33
37,669
-0.16(-1.56%)
Aug 07, 2015
10.58
10.61
10.47
10.49
22,382
-0.15(-1.38%)
Aug 06, 2015
10.60
10.71
10.49
10.64
30,927
-0.01(-0.08%)
Aug 05, 2015
10.64
10.65
10.45
10.65
31,945
+0.24(+2.35%)
Aug 04, 2015
10.53
10.58
10.36
10.40
51,662
-0.01(-0.08%)
Aug 03, 2015
10.58
10.58
10.36
10.41
25,280
-0.20(-1.85%)
Jul 31, 2015
10.40
10.65
10.40
10.61
28,916
+0.04(+0.39%)
Jul 30, 2015
10.48
10.61
10.32
10.57
20,990
-0.02(-0.23%)
Jul 29, 2015
10.61
10.73
10.31
10.59
43,664
-0.02(-0.15%)
Jul 28, 2015
10.72
10.72
10.61
10.61
11,897
-0.07(-0.61%)
Jul 27, 2015
11.11
11.11
10.66
10.67
75,201
-0.51(-4.60%)
Jul 24, 2015
11.12
11.25
11.07
11.19
34,204
+0.07(+0.59%)
Jul 23, 2015
11.19
11.53
11.11
11.12
36,348
-0.11(-1.02%)
Jul 22, 2015
11.18
11.40
11.11
11.24
26,421
-0.01(-0.07%)
Jul 21, 2015
11.51
11.51
11.18
11.25
17,823
-0.15(-1.29%)
Jul 20, 2015
11.41
11.51
11.30
11.39
27,122
-0.02(-0.14%)
Jul 17, 2015
11.31
11.52
11.11
11.41
21,326
+0.13(+1.16%)
Jul 16, 2015
11.37
11.38
11.22
11.28
29,880
-0.09(-0.79%)
Jul 15, 2015
11.11
11.37
10.98
11.37
19,695
+0.07(+0.58%)
Jul 14, 2015
11.04
11.37
10.85
11.30
13,156
+0.18(+1.61%)
Jul 13, 2015
10.78
11.17
10.76
11.12
49,317
+0.32(+2.95%)
Jul 10, 2015
10.75
10.93
10.71
10.80
21,826
+0.11(+1.07%)
Jul 09, 2015
10.66
10.76
10.64
10.69
32,562
-0.06(-0.53%)
Jul 08, 2015
10.76
10.85
10.64
10.75
30,633
-0.07(-0.60%)
Jul 07, 2015
10.82
10.92
10.70
10.81
31,341
-0.08(-0.75%)
Jul 06, 2015
11.10
11.38
10.79
10.89
67,421
-0.26(-2.34%)
Jul 02, 2015
10.93
11.16
11.16
11.16
35,782
+0.35(+3.25%)
Jul 01, 2015
11.29
11.29
10.77
10.80
54,310
-0.28(-2.50%)
Jun 30, 2015
11.09
11.18
10.85
11.08
22,143
+0.02(+0.22%)
Jun 29, 2015
11.19
11.47
10.92
11.06
44,315
-0.24(-2.17%)
Jun 26, 2015
11.02
11.33
11.02
11.30
303,112
+0.29(+2.67%)
Jun 25, 2015
11.06
11.09
10.98
11.01
21,645
-0.04(-0.37%)
Jun 24, 2015
11.21
11.21
10.98
11.05
29,797
-0.11(-0.95%)
Jun 23, 2015
10.75
11.20
10.73
11.16
68,930
+0.45(+4.19%)
Jun 22, 2015
10.75
10.99
10.65
10.71
33,296
-0.06(-0.53%)
Jun 19, 2015
10.98
11.06
10.62
10.76
51,106
-0.21(-1.93%)
Jun 18, 2015
10.47
10.99
10.44
10.98
47,789
+0.53(+5.08%)
Jun 17, 2015
10.31
10.53
10.12
10.45
39,893
+0.07(+0.71%)
Jun 16, 2015
10.40
10.40
10.15
10.37
47,159
-0.05(-0.47%)
Jun 15, 2015
10.58
10.59
10.39
10.42
51,132
-0.24(-2.22%)
Jun 12, 2015
10.58
10.67
10.51
10.66
7,140
+0.03(+0.31%)
Jun 11, 2015
10.69
10.69
10.49
10.62
12,441
-0.11(-1.06%)
Jun 10, 2015
10.61
10.83
10.59
10.74
21,791
+0.25(+2.41%)
Jun 09, 2015
10.68
10.72
10.49
10.49
17,600
-0.25(-2.35%)
Jun 08, 2015
10.80
10.91
10.67
10.74
53,337
-0.18(-1.64%)
Jun 05, 2015
10.81
10.92
10.77
10.92
12,922
+0.15(+1.36%)
Jun 04, 2015
10.76
11.01
10.56
10.77
37,066
-0.08(-0.75%)
Jun 03, 2015
10.97
10.97
10.83
10.85
23,975
-0.07(-0.67%)
Jun 02, 2015
10.92
11.10
10.77
10.93
42,204
+0.03(+0.30%)
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.