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
HP Inc
(NY:
HPQ
)
35.93
+0.42 (+1.18%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 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
5.764
5.778
5.703
5.727
72,307,080
-0.04(-0.74%)
May 28, 2015
5.780
5.814
5.739
5.769
40,011,836
-0.02(-0.38%)
May 27, 2015
5.766
5.799
5.696
5.792
80,579,248
+0.07(+1.20%)
May 26, 2015
5.910
5.936
5.703
5.723
99,365,928
-0.24(-3.97%)
May 22, 2015
11.75
5.960
5.960
5.960
183,690,368
+0.16(+2.75%)
May 21, 2015
5.675
5.819
5.661
5.800
78,161,224
+0.13(+2.30%)
May 20, 2015
5.728
5.735
5.619
5.670
69,992,496
-0.06(-0.99%)
May 19, 2015
5.699
5.743
5.693
5.727
44,756,520
+0.03(+0.45%)
May 18, 2015
5.742
5.747
5.660
5.701
51,126,216
-0.06(-1.04%)
May 15, 2015
5.761
5.783
5.708
5.761
56,723,884
-0.02(-0.30%)
May 14, 2015
5.745
5.783
5.727
5.778
35,647,528
+0.07(+1.20%)
May 13, 2015
5.660
5.740
5.653
5.709
36,487,444
+0.07(+1.15%)
May 12, 2015
5.713
5.721
5.641
5.644
52,661,620
-0.13(-2.31%)
May 11, 2015
5.727
5.799
5.720
5.778
58,151,696
+0.05(+0.87%)
May 08, 2015
5.689
5.744
5.651
5.728
44,077,336
+0.10(+1.80%)
May 07, 2015
5.564
5.657
5.533
5.627
45,228,860
+0.05(+0.98%)
May 06, 2015
5.691
5.723
5.529
5.572
49,345,660
-0.11(-1.99%)
May 05, 2015
5.733
5.773
5.646
5.685
50,891,236
-0.08(-1.46%)
May 04, 2015
5.795
5.811
5.757
5.769
29,559,524
-0.03(-0.44%)
May 01, 2015
5.692
5.817
5.692
5.795
67,592,720
+0.14(+2.52%)
Apr 30, 2015
5.711
5.737
5.630
5.653
61,353,880
-0.06(-1.05%)
Apr 29, 2015
5.682
5.754
5.639
5.713
50,396,616
+0.01(+0.24%)
Apr 28, 2015
5.691
5.699
5.612
5.699
52,117,540
+0.03(+0.51%)
Apr 27, 2015
5.725
5.725
5.658
5.670
49,058,244
-0.03(-0.57%)
Apr 24, 2015
5.787
5.787
5.684
5.703
44,449,768
-0.02(-0.36%)
Apr 23, 2015
5.692
5.778
5.680
5.723
50,233,816
-0.02(-0.39%)
Apr 22, 2015
5.709
5.769
5.663
5.745
52,890,588
+0.05(+0.90%)
Apr 21, 2015
5.742
5.764
5.644
5.694
54,614,924
-0.03(-0.60%)
Apr 20, 2015
5.595
5.735
5.593
5.728
62,395,708
+0.15(+2.71%)
Apr 17, 2015
5.583
5.622
5.543
5.577
62,195,488
-0.05(-0.85%)
Apr 16, 2015
5.649
5.687
5.624
5.625
44,091,884
-0.04(-0.70%)
Apr 15, 2015
5.612
5.704
5.595
5.665
65,334,716
+0.09(+1.60%)
Apr 14, 2015
5.605
5.607
5.492
5.576
66,054,248
-0.03(-0.55%)
Apr 13, 2015
5.505
5.632
5.469
5.607
114,916,768
+0.10(+1.84%)
Apr 10, 2015
5.428
5.523
5.370
5.505
90,518,440
+0.10(+1.78%)
Apr 09, 2015
5.409
5.446
5.378
5.409
44,001,544
+0.01(+0.10%)
Apr 08, 2015
5.401
5.481
5.336
5.404
68,033,712
+0.02(+0.32%)
Apr 07, 2015
5.440
5.453
5.387
5.387
49,253,916
-0.07(-1.29%)
Apr 06, 2015
5.327
5.466
5.315
5.457
53,839,760
+0.07(+1.37%)
Apr 02, 2015
10.73
5.384
5.384
5.384
54,760,868
+0.02(+0.35%)
Apr 01, 2015
5.461
5.463
5.353
5.365
90,558,528
+0.02(+0.42%)
Mar 31, 2015
5.365
5.392
5.322
5.343
80,033,408
-0.07(-1.30%)
Mar 30, 2015
5.466
5.483
5.397
5.413
64,846,692
+0.01(+0.25%)
Mar 27, 2015
5.523
5.543
5.320
5.399
114,584,656
-0.09(-1.62%)
Mar 26, 2015
5.471
5.586
5.413
5.488
79,951,968
-0.03(-0.59%)
Mar 25, 2015
5.730
5.744
5.521
5.521
65,982,488
-0.19(-3.33%)
Mar 24, 2015
5.730
5.744
5.677
5.711
64,774,016
-0.02(-0.42%)
Mar 23, 2015
5.709
5.785
5.699
5.735
74,211,480
+0.03(+0.51%)
Mar 20, 2015
5.634
5.758
5.634
5.706
146,631,536
+0.08(+1.34%)
Mar 19, 2015
5.648
5.665
5.595
5.631
68,711,760
-0.03(-0.58%)
Mar 18, 2015
5.548
5.685
5.514
5.663
81,008,464
+0.10(+1.85%)
Mar 17, 2015
5.535
5.567
5.521
5.560
60,705,080
+0.01(+0.15%)
Mar 16, 2015
5.555
5.608
5.519
5.552
72,899,480
-0.01(-0.15%)
Mar 13, 2015
5.588
5.588
5.487
5.560
86,585,624
-0.05(-0.89%)
Mar 12, 2015
5.423
5.624
5.403
5.610
153,118,080
+0.02(+0.34%)
Mar 11, 2015
5.655
5.655
5.557
5.591
80,269,744
-0.01(-0.18%)
Mar 10, 2015
5.694
5.694
5.571
5.601
97,002,112
-0.05(-0.85%)
Mar 09, 2015
5.663
5.673
5.593
5.649
82,456,824
-0.04(-0.69%)
Mar 06, 2015
5.795
5.821
5.677
5.689
101,560,256
-0.14(-2.41%)
Mar 05, 2015
5.877
5.886
5.802
5.829
106,294,664
-0.03(-0.56%)
Mar 04, 2015
11.81
5.927
5.831
5.862
90,355,584
-0.07(-1.10%)
Mar 03, 2015
11.97
12.02
5.915
5.927
79,824,360
-0.06(-1.00%)
Mar 02, 2015
5.973
6.023
5.915
5.987
91,682,488
+0.01(+0.23%)
Feb 27, 2015
5.826
5.999
5.816
5.973
172,285,936
+0.14(+2.44%)
Feb 26, 2015
11.83
11.88
5.776
5.831
189,568,832
-0.11(-1.90%)
Feb 25, 2015
12.13
12.24
5.901
5.944
367,275,904
-0.65(-9.92%)
Feb 24, 2015
6.556
6.636
6.517
6.599
94,274,800
+0.05(+0.79%)
Feb 23, 2015
6.598
6.601
6.502
6.548
58,019,952
-0.03(-0.52%)
Feb 20, 2015
6.574
6.599
6.486
6.582
43,852,596
+0.00(+0.03%)
Feb 19, 2015
6.541
6.585
6.489
6.580
33,433,052
+0.04(+0.60%)
Feb 18, 2015
6.615
6.615
6.500
6.541
48,095,936
-0.07(-0.99%)
Feb 17, 2015
6.610
6.663
6.567
6.606
44,151,204
-0.01(-0.08%)
Feb 13, 2015
13.13
6.611
6.611
6.611
42,578,048
+0.03(+0.50%)
Feb 12, 2015
6.591
6.661
6.555
6.579
53,566,760
+0.03(+0.50%)
Feb 11, 2015
6.496
6.591
6.495
6.546
46,388,324
+0.05(+0.77%)
Feb 10, 2015
6.496
6.568
6.457
6.496
45,384,908
+0.04(+0.66%)
Feb 09, 2015
6.486
6.487
6.397
6.454
46,474,300
-0.05(-0.82%)
Feb 06, 2015
6.505
6.627
6.486
6.507
48,885,480
+0.00(+0.00%)
Feb 05, 2015
6.510
6.546
6.481
6.507
36,769,180
+0.01(+0.13%)
Feb 04, 2015
6.448
6.565
6.448
6.498
61,122,420
+0.02(+0.34%)
Feb 03, 2015
6.292
6.481
6.292
6.476
85,213,832
+0.22(+3.56%)
Feb 02, 2015
6.217
6.268
6.076
6.253
90,166,008
+0.06(+0.94%)
Jan 30, 2015
6.416
6.426
6.183
6.195
102,050,272
-0.28(-4.27%)
Jan 29, 2015
6.395
6.496
6.301
6.471
59,209,688
+0.10(+1.56%)
Jan 28, 2015
6.486
6.534
6.363
6.371
62,152,092
-0.03(-0.54%)
Jan 27, 2015
6.423
6.490
6.296
6.406
100,328,160
-0.25(-3.81%)
Jan 26, 2015
6.814
6.814
6.633
6.659
65,702,772
-0.21(-3.09%)
Jan 23, 2015
6.851
6.901
6.817
6.872
41,655,260
+0.00(+0.05%)
Jan 22, 2015
6.673
6.874
6.615
6.868
68,130,760
+0.26(+3.86%)
Jan 21, 2015
13.17
6.682
13.13
6.613
48,942,884
-0.01(-0.13%)
Jan 20, 2015
6.591
6.670
6.534
6.622
59,725,608
+0.05(+0.73%)
Jan 16, 2015
12.99
6.574
6.574
6.574
83,334,624
+0.03(+0.39%)
Jan 15, 2015
13.53
13.59
6.544
6.548
80,296,952
-0.22(-3.22%)
Jan 14, 2015
6.771
6.778
6.651
6.766
60,521,112
-0.06(-0.88%)
Jan 13, 2015
13.70
13.95
13.53
6.826
67,301,032
-0.02(-0.28%)
Jan 12, 2015
6.975
6.995
6.819
6.844
52,118,292
-0.13(-1.84%)
Jan 09, 2015
7.002
7.047
6.895
6.973
56,600,492
-0.00(-0.02%)
Jan 08, 2015
6.879
7.011
6.872
6.975
57,223,836
+0.16(+2.39%)
Jan 07, 2015
6.779
6.815
6.726
6.812
61,286,856
+0.08(+1.17%)
Jan 06, 2015
6.836
6.896
6.673
6.733
69,919,744
-0.05(-0.76%)
Jan 05, 2015
6.824
6.874
6.733
6.784
63,182,652
-0.11(-1.66%)
Jan 02, 2015
6.868
6.940
6.786
6.899
57,227,264
+0.02(+0.27%)
Dec 31, 2014
13.97
6.880
6.880
6.880
46,311,400
-0.10(-1.45%)
Dec 30, 2014
6.956
7.007
6.952
6.982
33,591,808
+0.00(+0.02%)
Dec 29, 2014
6.958
7.012
6.927
6.980
43,153,044
+0.00(+0.02%)
Dec 26, 2014
6.949
7.021
6.944
6.978
28,552,256
+0.03(+0.39%)
Dec 24, 2014
13.88
6.951
6.951
6.951
35,507,952
+0.03(+0.45%)
Dec 23, 2014
6.848
6.961
6.846
6.920
56,370,840
+0.10(+1.41%)
Dec 22, 2014
6.855
6.928
6.776
6.824
63,034,828
-0.02(-0.25%)
Dec 19, 2014
6.820
6.903
6.803
6.841
108,463,568
+0.01(+0.20%)
Dec 18, 2014
6.702
6.831
6.680
6.827
72,416,072
+0.20(+3.03%)
Dec 17, 2014
6.522
6.646
6.500
6.627
67,235,232
+0.23(+3.56%)
Dec 16, 2014
12.76
6.568
12.73
6.399
66,546,020
-0.05(-0.77%)
Dec 15, 2014
6.524
6.556
6.414
6.448
72,560,560
-0.07(-1.05%)
Dec 12, 2014
6.551
6.614
6.492
6.517
77,728,632
-0.08(-1.20%)
Dec 11, 2014
6.395
6.669
6.395
6.596
71,831,008
+0.19(+2.97%)
Dec 10, 2014
6.438
6.548
6.392
6.406
80,240,136
-0.14(-2.20%)
Dec 09, 2014
6.436
6.579
6.402
6.550
61,538,040
-0.04(-0.68%)
Dec 08, 2014
6.644
6.670
6.534
6.594
70,419,184
-0.19(-2.76%)
Dec 05, 2014
6.706
6.798
6.690
6.781
52,308,628
+0.08(+1.23%)
Dec 04, 2014
6.695
6.730
6.632
6.699
43,665,652
+0.00(+0.05%)
Dec 03, 2014
6.649
6.745
6.647
6.695
64,602,332
+0.02(+0.26%)
Dec 02, 2014
6.575
6.742
6.531
6.678
56,403,548
+0.07(+1.01%)
Dec 01, 2014
6.601
6.716
6.591
6.611
82,171,200
-0.09(-1.28%)
Nov 28, 2014
6.644
6.785
6.627
6.697
44,918,804
-0.02(-0.26%)
Nov 26, 2014
12.82
6.714
6.714
6.714
165,841,616
+0.26(+4.07%)
Nov 25, 2014
6.430
6.558
6.430
6.452
110,958,744
+0.02(+0.35%)
Nov 24, 2014
6.436
6.481
6.400
6.430
63,406,220
+0.04(+0.64%)
Nov 21, 2014
6.390
6.421
6.328
6.388
76,195,392
+0.06(+0.89%)
Nov 20, 2014
6.347
6.387
6.315
6.332
42,874,668
-0.04(-0.67%)
Nov 19, 2014
6.431
6.433
6.359
6.375
32,193,056
-0.05(-0.85%)
Nov 18, 2014
6.452
6.481
6.423
6.430
34,909,136
+0.02(+0.24%)
Nov 17, 2014
6.296
6.430
6.296
6.414
48,977,984
+0.08(+1.33%)
Nov 14, 2014
6.248
6.354
6.246
6.330
36,953,104
+0.10(+1.54%)
Nov 13, 2014
6.275
6.304
6.210
6.234
44,787,160
-0.03(-0.41%)
Nov 12, 2014
6.286
6.322
6.255
6.260
36,786,700
-0.04(-0.68%)
Nov 11, 2014
6.327
6.352
6.265
6.303
41,636,744
-0.02(-0.38%)
Nov 10, 2014
6.262
6.352
6.258
6.327
55,851,828
+0.09(+1.43%)
Nov 07, 2014
6.217
6.245
6.176
6.238
52,475,532
+0.04(+0.64%)
Nov 06, 2014
6.178
6.244
6.171
6.198
40,786,576
-0.01(-0.08%)
Nov 05, 2014
6.202
6.229
6.148
6.203
43,400,756
+0.05(+0.78%)
Nov 04, 2014
6.171
6.241
6.136
6.155
59,554,452
+0.01(+0.11%)
Nov 03, 2014
6.178
6.198
6.133
6.148
72,888,352
-0.00(-0.06%)
Oct 31, 2014
6.130
6.164
6.083
6.152
116,930,112
+0.10(+1.59%)
Oct 30, 2014
6.097
6.133
6.037
6.056
82,440,640
-0.01(-0.17%)
Oct 29, 2014
6.092
6.155
6.008
6.066
81,348,888
-0.03(-0.45%)
Oct 28, 2014
6.073
6.133
6.066
6.093
72,997,608
+0.04(+0.68%)
Oct 27, 2014
5.992
6.071
5.967
6.052
58,862,632
+0.06(+1.06%)
Oct 24, 2014
6.001
6.073
5.955
5.989
73,899,840
-0.00(-0.03%)
Oct 23, 2014
5.955
6.037
5.951
5.991
58,600,016
+0.08(+1.30%)
Oct 22, 2014
11.91
5.983
5.907
5.913
78,046,384
-0.04(-0.72%)
Oct 21, 2014
5.876
5.969
5.860
5.956
70,282,032
+0.16(+2.72%)
Oct 20, 2014
5.661
5.823
5.655
5.799
82,875,984
-0.06(-1.00%)
Oct 17, 2014
11.75
11.82
5.793
5.857
90,078,072
+0.03(+0.47%)
Oct 16, 2014
5.444
5.859
5.437
5.829
136,602,704
+0.21(+3.66%)
Oct 15, 2014
5.589
5.679
5.421
5.624
116,194,336
+0.10(+1.74%)
Oct 14, 2014
5.605
5.655
5.512
5.528
76,286,016
-0.08(-1.38%)
Oct 13, 2014
5.696
5.723
5.526
5.605
116,799,328
-0.14(-2.42%)
Oct 10, 2014
5.864
5.917
5.740
5.744
83,885,752
-0.14(-2.39%)
Oct 09, 2014
6.136
6.148
5.876
5.884
81,576,176
-0.27(-4.45%)
Oct 08, 2014
5.982
6.178
5.949
6.159
99,808,400
+0.12(+1.99%)
Oct 07, 2014
6.260
6.320
6.025
6.039
132,711,256
-0.28(-4.48%)
Oct 06, 2014
6.361
6.435
6.263
6.322
325,074,656
+0.29(+4.74%)
Oct 03, 2014
5.943
6.049
5.943
6.035
53,998,860
+0.12(+2.00%)
Oct 02, 2014
5.934
5.965
5.817
5.917
54,970,316
-0.01(-0.12%)
Oct 01, 2014
6.068
6.069
5.898
5.924
78,908,272
-0.16(-2.59%)
Sep 30, 2014
6.033
6.112
6.011
6.081
62,633,632
+0.09(+1.43%)
Sep 29, 2014
6.009
6.025
5.937
5.996
53,393,888
-0.07(-1.13%)
Sep 26, 2014
6.040
6.087
6.006
6.064
56,734,360
+0.02(+0.28%)
Sep 25, 2014
6.169
6.171
6.030
6.047
48,605,708
-0.12(-1.89%)
Sep 24, 2014
6.133
6.172
6.054
6.164
68,383,112
+0.03(+0.45%)
Sep 23, 2014
6.224
6.272
6.135
6.136
63,726,500
-0.12(-1.86%)
Sep 22, 2014
6.376
6.376
6.239
6.253
39,212,064
-0.05(-0.87%)
Sep 19, 2014
6.373
6.409
6.296
6.308
68,516,688
-0.04(-0.59%)
Sep 18, 2014
6.280
6.362
6.274
6.346
45,729,304
+0.06(+0.93%)
Sep 17, 2014
6.229
6.322
6.219
6.287
50,917,516
+0.07(+1.13%)
Sep 16, 2014
6.214
6.229
6.174
6.217
44,661,032
+0.00(+0.03%)
Sep 15, 2014
6.265
6.267
6.194
6.215
42,427,612
-0.05(-0.85%)
Sep 12, 2014
6.303
6.318
6.258
6.268
44,525,976
-0.03(-0.54%)
Sep 11, 2014
6.344
6.349
6.262
6.303
46,863,592
-0.05(-0.73%)
Sep 10, 2014
6.332
6.342
6.303
6.349
45,831,080
+0.04(+0.65%)
Sep 09, 2014
6.364
6.370
6.280
6.308
60,045,212
-0.08(-1.31%)
Sep 08, 2014
6.387
6.424
6.363
6.392
42,968,484
-0.05(-0.80%)
Sep 05, 2014
6.445
6.457
6.374
6.443
65,708,424
-0.01(-0.21%)
Sep 04, 2014
6.524
6.553
6.426
6.457
50,363,900
-0.07(-1.08%)
Sep 03, 2014
6.538
6.558
6.522
6.527
39,978,468
+0.00(+0.05%)
Sep 02, 2014
6.515
6.527
6.457
6.524
42,136,568
+0.01(+0.13%)
Aug 29, 2014
13.04
6.515
6.515
6.515
39,889,872
+0.00(+0.03%)
Aug 28, 2014
6.498
6.531
6.447
6.514
40,661,592
-0.03(-0.45%)
Aug 27, 2014
6.481
6.550
6.436
6.543
56,665,424
+0.06(+0.87%)
Aug 26, 2014
6.385
6.538
6.363
6.486
81,201,056
+0.12(+1.83%)
Aug 25, 2014
6.342
6.406
6.306
6.370
63,897,004
+0.05(+0.84%)
Aug 22, 2014
6.318
6.356
6.284
6.316
83,984,008
-0.03(-0.43%)
Aug 21, 2014
6.068
6.412
6.047
6.344
230,397,040
+0.32(+5.35%)
Aug 20, 2014
6.124
6.124
5.979
6.021
109,136,256
-0.06(-1.01%)
Aug 19, 2014
6.088
6.133
6.051
6.083
51,248,292
+0.02(+0.40%)
Aug 18, 2014
6.088
6.093
6.039
6.059
55,878,224
+0.05(+0.77%)
Aug 15, 2014
6.126
6.126
5.987
6.013
67,144,704
-0.09(-1.46%)
Aug 14, 2014
6.052
6.106
5.994
6.102
57,298,872
+0.05(+0.82%)
Aug 13, 2014
6.045
6.059
6.009
6.052
39,586,312
+0.03(+0.51%)
Aug 12, 2014
6.049
6.057
5.977
6.021
28,255,744
-0.01(-0.23%)
Aug 11, 2014
6.075
6.092
6.021
6.035
34,854,428
+0.01(+0.09%)
Aug 08, 2014
5.961
6.035
5.937
6.030
32,950,162
+0.06(+1.01%)
Aug 07, 2014
6.039
6.066
5.943
5.970
37,606,464
-0.04(-0.63%)
Aug 06, 2014
5.944
6.049
5.907
6.008
35,648,744
-0.01(-0.09%)
Aug 05, 2014
6.020
6.057
5.970
6.013
32,900,970
-0.04(-0.74%)
Aug 04, 2014
6.049
6.078
6.001
6.057
37,273,996
+0.02(+0.40%)
Aug 01, 2014
6.057
6.075
5.910
6.033
69,240,016
-0.07(-1.18%)
Jul 31, 2014
6.126
6.148
6.078
6.106
62,206,604
-0.09(-1.38%)
Jul 30, 2014
6.172
6.206
6.145
6.191
56,716,192
+0.03(+0.47%)
Jul 29, 2014
6.123
6.208
6.104
6.162
71,233,936
+0.06(+0.96%)
Jul 28, 2014
6.069
6.106
6.044
6.104
39,587,528
+0.03(+0.48%)
Jul 25, 2014
5.960
6.099
5.944
6.075
47,921,932
+0.07(+1.11%)
Jul 24, 2014
6.023
6.032
5.979
6.008
44,237,720
+0.01(+0.17%)
Jul 23, 2014
6.030
6.061
5.997
5.997
37,443,972
-0.03(-0.48%)
Jul 22, 2014
5.924
6.051
5.919
6.027
47,622,016
+0.11(+1.83%)
Jul 21, 2014
5.963
5.973
5.896
5.919
42,582,620
-0.05(-0.83%)
Jul 18, 2014
5.919
5.973
5.905
5.968
60,543,492
+0.07(+1.10%)
Jul 17, 2014
5.948
5.948
5.886
5.903
79,496,416
-0.07(-1.12%)
Jul 16, 2014
5.901
6.021
5.901
5.970
112,084,232
+0.11(+1.96%)
Jul 15, 2014
5.889
5.910
5.829
5.855
45,012,980
+0.00(+0.00%)
Jul 14, 2014
5.864
5.888
5.831
5.855
63,369,716
+0.03(+0.53%)
Jul 11, 2014
5.817
5.860
5.811
5.824
37,671,104
+0.02(+0.35%)
Jul 10, 2014
5.733
5.831
5.699
5.804
50,335,328
+0.03(+0.59%)
Jul 09, 2014
5.752
5.793
5.745
5.769
33,077,016
+0.03(+0.45%)
Jul 08, 2014
5.809
5.817
5.732
5.744
41,792,696
-0.06(-1.09%)
Jul 07, 2014
5.814
5.829
5.773
5.807
40,285,196
-0.02(-0.38%)
Jul 03, 2014
11.67
5.829
5.829
5.829
31,211,770
+0.02(+0.35%)
Jul 02, 2014
5.865
5.871
5.805
5.809
52,265,904
-0.05(-0.88%)
Jul 01, 2014
5.817
5.901
5.775
5.860
49,707,784
+0.09(+1.48%)
Jun 30, 2014
5.811
5.833
5.768
5.775
41,304,120
-0.04(-0.68%)
Jun 27, 2014
5.807
5.833
5.773
5.814
53,169,520
+0.00(+0.00%)
Jun 26, 2014
5.788
5.821
5.757
5.814
38,362,772
+0.05(+0.95%)
Jun 25, 2014
5.804
5.804
5.735
5.759
59,033,412
-0.06(-1.06%)
Jun 24, 2014
5.922
5.927
5.817
5.821
57,602,404
-0.10(-1.65%)
Jun 23, 2014
5.895
5.922
5.831
5.919
47,880,964
+0.05(+0.88%)
Jun 20, 2014
5.920
5.924
5.865
5.867
64,043,720
-0.04(-0.75%)
Jun 19, 2014
5.948
5.967
5.888
5.912
34,737,208
-0.04(-0.66%)
Jun 18, 2014
5.991
5.997
5.900
5.951
37,028,864
-0.03(-0.57%)
Jun 17, 2014
5.984
6.013
5.953
5.985
40,477,800
+0.00(+0.03%)
Jun 16, 2014
6.011
6.011
5.937
5.984
57,699,488
-0.04(-0.74%)
Jun 13, 2014
5.829
6.035
5.797
6.028
129,401,408
+0.30(+5.30%)
Jun 12, 2014
5.785
5.881
5.708
5.725
73,236,240
+0.02(+0.42%)
Jun 11, 2014
5.737
5.766
5.682
5.701
33,331,890
-0.06(-1.07%)
Jun 10, 2014
5.766
5.802
5.740
5.763
27,286,992
-0.04(-0.68%)
Jun 06, 2014
5.802
5.828
5.790
5.802
34,908,576
-0.01(-0.09%)
Jun 05, 2014
5.780
5.812
5.754
5.807
36,299,488
+0.02(+0.33%)
Jun 04, 2014
5.752
5.807
5.737
5.788
33,009,780
+0.01(+0.21%)
Jun 03, 2014
5.730
5.797
5.697
5.776
46,887,336
+0.04(+0.78%)
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.