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
Franklin Universal Trust
(NY:
FT
)
6.890
+0.070 (+1.03%)
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
4.026
4.093
4.020
4.038
40,566
+0.00(+0.00%)
May 27, 2016
4.050
4.038
4.038
4.038
52,377
-0.01(-0.30%)
May 26, 2016
3.995
4.050
3.995
4.050
80,188
+0.05(+1.36%)
May 25, 2016
3.944
4.026
3.941
3.996
110,515
+0.05(+1.38%)
May 24, 2016
3.947
3.947
3.935
3.941
59,701
-0.01(-0.15%)
May 23, 2016
3.905
3.959
3.899
3.947
147,960
+0.06(+1.56%)
May 20, 2016
3.899
3.905
3.869
3.887
93,224
+0.02(+0.63%)
May 19, 2016
3.862
3.887
3.856
3.862
78,963
-0.01(-0.16%)
May 18, 2016
3.893
3.905
3.868
3.868
81,564
-0.01(-0.31%)
May 17, 2016
3.935
3.935
3.875
3.881
86,701
-0.05(-1.23%)
May 16, 2016
3.881
3.929
3.881
3.929
129,770
+0.05(+1.41%)
May 13, 2016
3.899
3.899
3.875
3.875
78,550
-0.01(-0.31%)
May 12, 2016
3.899
3.923
3.875
3.887
127,722
+0.00(+0.00%)
May 11, 2016
3.887
3.905
3.875
3.887
48,933
-0.01(-0.31%)
May 10, 2016
3.905
3.911
3.893
3.899
65,340
+0.02(+0.47%)
May 09, 2016
3.905
3.905
3.862
3.881
120,965
-0.02(-0.47%)
May 06, 2016
3.868
3.904
3.862
3.899
36,736
+0.02(+0.47%)
May 05, 2016
3.887
3.893
3.868
3.881
64,863
+0.01(+0.31%)
May 04, 2016
3.881
3.887
3.856
3.868
59,463
-0.01(-0.16%)
May 03, 2016
3.856
3.875
3.856
3.875
20,576
+0.01(+0.16%)
May 02, 2016
3.899
3.899
3.868
3.868
55,679
-0.02(-0.47%)
Apr 29, 2016
3.850
3.887
3.844
3.887
43,508
+0.04(+1.10%)
Apr 28, 2016
3.826
3.875
3.826
3.844
65,185
-0.02(-0.47%)
Apr 27, 2016
3.790
3.868
3.790
3.862
62,109
+0.02(+0.47%)
Apr 26, 2016
3.827
3.851
3.814
3.845
82,327
+0.02(+0.63%)
Apr 25, 2016
3.821
3.821
3.802
3.820
43,845
-0.01(-0.32%)
Apr 22, 2016
3.790
3.839
3.790
3.833
52,960
+0.02(+0.63%)
Apr 21, 2016
3.845
3.845
3.803
3.808
77,823
-0.02(-0.47%)
Apr 20, 2016
3.838
3.851
3.821
3.827
49,147
+0.01(+0.16%)
Apr 19, 2016
3.841
3.857
3.814
3.821
59,223
-0.02(-0.63%)
Apr 18, 2016
3.766
3.869
3.766
3.845
237,408
+0.05(+1.43%)
Apr 15, 2016
3.790
3.790
3.764
3.790
43,596
+0.01(+0.16%)
Apr 14, 2016
3.754
3.784
3.730
3.784
179,963
+0.02(+0.48%)
Apr 13, 2016
3.790
3.790
3.730
3.766
61,146
+0.01(+0.16%)
Apr 12, 2016
3.754
3.766
3.736
3.760
84,329
+0.03(+0.81%)
Apr 11, 2016
3.700
3.760
3.700
3.730
207,392
-0.01(-0.32%)
Apr 08, 2016
3.742
3.754
3.712
3.742
95,897
+0.01(+0.16%)
Apr 07, 2016
3.706
3.736
3.700
3.736
107,847
+0.00(+0.00%)
Apr 06, 2016
3.682
3.736
3.658
3.736
127,682
+0.03(+0.81%)
Apr 05, 2016
3.694
3.724
3.682
3.706
86,438
-0.04(-0.96%)
Apr 04, 2016
3.790
3.790
3.730
3.742
88,018
-0.03(-0.80%)
Apr 01, 2016
3.742
3.772
3.724
3.772
68,966
+0.02(+0.48%)
Mar 31, 2016
3.790
3.827
3.732
3.754
95,079
-0.04(-0.95%)
Mar 30, 2016
3.766
3.802
3.766
3.790
55,614
+0.02(+0.62%)
Mar 29, 2016
3.748
3.778
3.748
3.767
60,232
-0.01(-0.15%)
Mar 28, 2016
3.761
3.773
3.749
3.773
50,315
+0.01(+0.16%)
Mar 24, 2016
3.785
3.767
3.767
3.767
38,134
-0.04(-0.94%)
Mar 23, 2016
3.791
3.809
3.785
3.803
60,136
+0.01(+0.37%)
Mar 22, 2016
3.785
3.812
3.757
3.788
64,538
+0.02(+0.58%)
Mar 21, 2016
3.743
3.773
3.743
3.767
66,500
+0.01(+0.32%)
Mar 18, 2016
3.725
3.803
3.725
3.755
88,059
+0.01(+0.32%)
Mar 17, 2016
3.695
3.748
3.695
3.743
85,157
+0.02(+0.64%)
Mar 16, 2016
3.665
3.731
3.665
3.719
75,795
+0.04(+0.97%)
Mar 15, 2016
3.707
3.707
3.671
3.683
46,553
-0.01(-0.16%)
Mar 14, 2016
3.659
3.701
3.659
3.689
131,474
-0.01(-0.16%)
Mar 11, 2016
3.647
3.707
3.647
3.695
36,150
+0.03(+0.82%)
Mar 10, 2016
3.665
3.683
3.641
3.665
113,914
+0.04(+0.99%)
Mar 09, 2016
3.593
3.641
3.593
3.629
115,247
+0.04(+1.17%)
Mar 08, 2016
3.617
3.617
3.587
3.587
107,300
-0.02(-0.66%)
Mar 07, 2016
3.599
3.623
3.569
3.611
128,967
+0.01(+0.18%)
Mar 04, 2016
3.653
3.653
3.593
3.605
110,635
-0.01(-0.35%)
Mar 03, 2016
3.623
3.623
3.602
3.617
43,963
+0.01(+0.33%)
Mar 02, 2016
3.629
3.629
3.551
3.605
88,886
+0.00(+0.00%)
Mar 01, 2016
3.599
3.623
3.569
3.605
75,883
+0.04(+1.17%)
Feb 29, 2016
3.575
3.599
3.551
3.563
60,160
-0.04(-1.16%)
Feb 26, 2016
3.511
3.641
3.510
3.605
169,344
+0.09(+2.55%)
Feb 25, 2016
3.569
3.569
3.468
3.516
97,483
-0.01(-0.35%)
Feb 24, 2016
3.409
3.558
3.409
3.528
152,204
+0.04(+1.19%)
Feb 23, 2016
3.445
3.522
3.445
3.486
92,562
+0.01(+0.34%)
Feb 22, 2016
3.427
3.498
3.409
3.474
116,331
+0.08(+2.27%)
Feb 19, 2016
3.397
3.397
3.373
3.397
55,998
+0.00(+0.00%)
Feb 18, 2016
3.367
3.439
3.367
3.397
75,369
+0.02(+0.70%)
Feb 17, 2016
3.344
3.379
3.332
3.373
49,396
+0.03(+0.89%)
Feb 16, 2016
3.362
3.365
3.326
3.344
99,900
-0.02(-0.53%)
Feb 12, 2016
3.344
3.362
3.362
3.362
124,429
+0.08(+2.35%)
Feb 11, 2016
3.308
3.356
3.267
3.284
150,131
-0.05(-1.60%)
Feb 10, 2016
3.314
3.385
3.299
3.338
170,489
+0.01(+0.18%)
Feb 09, 2016
3.320
3.350
3.308
3.332
108,632
+0.01(+0.36%)
Feb 08, 2016
3.290
3.332
3.290
3.320
35,124
-0.01(-0.36%)
Feb 05, 2016
3.332
3.350
3.332
3.332
76,174
-0.01(-0.18%)
Feb 04, 2016
3.362
3.397
3.326
3.338
105,567
+0.00(+0.00%)
Feb 03, 2016
3.385
3.385
3.338
3.338
42,166
-0.02(-0.53%)
Feb 02, 2016
3.350
3.421
3.332
3.356
94,843
+0.02(+0.53%)
Feb 01, 2016
3.326
3.373
3.326
3.338
50,948
+0.01(+0.29%)
Jan 29, 2016
3.302
3.379
3.290
3.328
73,505
+0.03(+0.79%)
Jan 28, 2016
3.272
3.320
3.267
3.302
127,498
+0.03(+0.91%)
Jan 27, 2016
3.255
3.272
3.240
3.272
80,723
+0.02(+0.72%)
Jan 26, 2016
3.208
3.273
3.203
3.249
93,673
+0.06(+1.85%)
Jan 25, 2016
3.166
3.205
3.166
3.190
119,676
+0.02(+0.74%)
Jan 22, 2016
3.155
3.199
3.155
3.166
70,264
+0.04(+1.32%)
Jan 21, 2016
3.125
3.155
3.066
3.125
179,250
+0.00(+0.00%)
Jan 20, 2016
3.225
3.225
3.025
3.125
175,931
-0.10(-3.11%)
Jan 19, 2016
3.214
3.261
3.202
3.225
169,241
-0.05(-1.62%)
Jan 15, 2016
3.220
3.278
3.278
3.278
133,467
+0.02(+0.54%)
Jan 14, 2016
3.243
3.261
3.202
3.261
92,204
+0.03(+0.91%)
Jan 13, 2016
3.267
3.273
3.225
3.231
148,951
-0.06(-1.79%)
Jan 12, 2016
3.332
3.343
3.284
3.290
156,574
-0.06(-1.76%)
Jan 11, 2016
3.349
3.349
3.320
3.349
56,729
-0.01(-0.35%)
Jan 08, 2016
3.355
3.361
3.308
3.361
123,270
+0.03(+0.89%)
Jan 07, 2016
3.355
3.355
3.316
3.332
62,180
-0.02(-0.70%)
Jan 06, 2016
3.349
3.367
3.314
3.355
114,926
+0.01(+0.15%)
Jan 05, 2016
3.367
3.376
3.302
3.350
169,775
-0.02(-0.67%)
Jan 04, 2016
3.367
3.379
3.332
3.373
90,295
-0.01(-0.17%)
Dec 31, 2015
3.361
3.379
3.379
3.379
163,315
+0.02(+0.53%)
Dec 30, 2015
3.391
3.391
3.308
3.361
188,467
-0.02(-0.70%)
Dec 29, 2015
3.367
3.414
3.355
3.385
81,264
+0.02(+0.69%)
Dec 28, 2015
3.391
3.396
3.309
3.361
177,160
-0.04(-1.20%)
Dec 24, 2015
3.355
3.402
3.402
3.402
37,909
+0.01(+0.17%)
Dec 23, 2015
3.373
3.396
3.350
3.396
85,920
+0.04(+1.04%)
Dec 22, 2015
3.338
3.379
3.332
3.361
62,908
+0.04(+1.06%)
Dec 21, 2015
3.326
3.344
3.314
3.326
35,309
+0.01(+0.35%)
Dec 18, 2015
3.279
3.320
3.279
3.314
58,989
+0.04(+1.07%)
Dec 17, 2015
3.314
3.320
3.279
3.279
83,220
+0.00(+0.00%)
Dec 16, 2015
3.221
3.309
3.197
3.279
329,482
+0.06(+1.82%)
Dec 15, 2015
3.221
3.261
3.197
3.221
450,891
-0.03(-0.85%)
Dec 14, 2015
3.244
3.264
3.197
3.248
123,398
-0.01(-0.41%)
Dec 11, 2015
3.361
3.361
3.250
3.262
195,482
-0.09(-2.62%)
Dec 10, 2015
3.379
3.391
3.338
3.350
50,900
-0.02(-0.54%)
Dec 09, 2015
3.391
3.426
3.338
3.368
106,868
+0.01(+0.20%)
Dec 08, 2015
3.391
3.391
3.361
3.361
77,800
-0.01(-0.17%)
Dec 07, 2015
3.373
3.396
3.367
3.367
96,434
-0.04(-1.19%)
Dec 04, 2015
3.426
3.426
3.391
3.408
43,113
-0.02(-0.53%)
Dec 03, 2015
3.455
3.455
3.426
3.426
45,854
-0.02(-0.68%)
Dec 02, 2015
3.449
3.455
3.437
3.449
69,187
+0.01(+0.34%)
Dec 01, 2015
3.455
3.455
3.430
3.437
33,336
+0.01(+0.17%)
Nov 30, 2015
3.414
3.437
3.412
3.432
49,433
+0.02(+0.51%)
Nov 27, 2015
3.408
3.447
3.396
3.414
51,477
-0.03(-0.85%)
Nov 25, 2015
3.437
3.443
3.443
3.443
51,912
-0.02(-0.68%)
Nov 24, 2015
3.461
3.467
3.461
3.467
48,611
+0.01(+0.17%)
Nov 23, 2015
3.467
3.484
3.444
3.461
72,846
-0.01(-0.34%)
Nov 20, 2015
3.444
3.484
3.444
3.473
70,226
+0.02(+0.67%)
Nov 19, 2015
3.450
3.461
3.444
3.450
34,191
-0.01(-0.17%)
Nov 18, 2015
3.444
3.467
3.444
3.455
43,636
+0.00(+0.00%)
Nov 17, 2015
3.479
3.490
3.444
3.455
74,347
-0.06(-1.66%)
Nov 16, 2015
3.455
3.519
3.450
3.514
76,829
+0.02(+0.67%)
Nov 13, 2015
3.508
3.508
3.473
3.490
72,014
+0.01(+0.17%)
Nov 12, 2015
3.508
3.519
3.467
3.484
46,804
-0.03(-0.83%)
Nov 11, 2015
3.537
3.537
3.508
3.514
48,501
+0.03(+0.83%)
Nov 10, 2015
3.444
3.502
3.444
3.484
73,828
+0.01(+0.33%)
Nov 09, 2015
3.519
3.537
3.450
3.473
122,386
-0.07(-1.97%)
Nov 06, 2015
3.537
3.560
3.531
3.543
65,906
-0.04(-1.14%)
Nov 05, 2015
3.595
3.601
3.578
3.583
59,443
-0.01(-0.32%)
Nov 04, 2015
3.601
3.616
3.578
3.595
69,147
+0.02(+0.49%)
Nov 03, 2015
3.578
3.592
3.548
3.578
48,451
-0.03(-0.97%)
Nov 02, 2015
3.560
3.612
3.560
3.612
60,912
+0.08(+2.14%)
Oct 30, 2015
3.508
3.537
3.508
3.537
34,901
+0.04(+1.16%)
Oct 29, 2015
3.554
3.560
3.490
3.496
89,832
-0.06(-1.64%)
Oct 28, 2015
3.531
3.566
3.525
3.554
46,637
-0.01(-0.17%)
Oct 27, 2015
3.575
3.583
3.537
3.560
74,413
-0.02(-0.64%)
Oct 26, 2015
3.584
3.595
3.566
3.584
56,933
-0.01(-0.32%)
Oct 23, 2015
3.601
3.612
3.595
3.595
61,726
+0.00(+0.00%)
Oct 22, 2015
3.584
3.647
3.578
3.595
80,072
+0.00(+0.00%)
Oct 21, 2015
3.589
3.635
3.589
3.595
67,394
+0.01(+0.32%)
Oct 20, 2015
3.572
3.589
3.572
3.584
16,152
+0.01(+0.16%)
Oct 19, 2015
3.584
3.601
3.572
3.578
72,996
-0.03(-0.80%)
Oct 16, 2015
3.572
3.636
3.537
3.607
78,742
+0.03(+0.97%)
Oct 15, 2015
3.537
3.572
3.514
3.572
53,629
+0.05(+1.56%)
Oct 14, 2015
3.462
3.520
3.462
3.517
45,030
+0.04(+1.25%)
Oct 13, 2015
3.474
3.490
3.462
3.474
59,864
-0.03(-0.83%)
Oct 12, 2015
3.479
3.527
3.474
3.503
82,813
+0.02(+0.66%)
Oct 09, 2015
3.427
3.479
3.427
3.479
46,058
+0.05(+1.38%)
Oct 08, 2015
3.375
3.438
3.375
3.432
53,027
+0.04(+1.32%)
Oct 07, 2015
3.364
3.412
3.364
3.387
50,573
+0.03(+0.87%)
Oct 06, 2015
3.352
3.364
3.347
3.358
53,956
-0.01(-0.34%)
Oct 05, 2015
3.347
3.375
3.347
3.370
58,203
+0.02(+0.52%)
Oct 02, 2015
3.358
3.387
3.341
3.352
44,148
-0.03(-1.02%)
Oct 01, 2015
3.393
3.410
3.364
3.387
72,486
-0.03(-0.85%)
Sep 30, 2015
3.335
3.416
3.326
3.416
63,350
+0.09(+2.78%)
Sep 29, 2015
3.387
3.393
3.323
3.323
110,931
-0.07(-2.04%)
Sep 28, 2015
3.410
3.416
3.393
3.393
64,814
-0.02(-0.69%)
Sep 25, 2015
3.433
3.433
3.410
3.416
64,996
+0.01(+0.17%)
Sep 24, 2015
3.405
3.433
3.405
3.410
64,512
-0.03(-0.83%)
Sep 23, 2015
3.428
3.439
3.422
3.439
46,567
+0.00(+0.02%)
Sep 22, 2015
3.428
3.439
3.410
3.439
96,093
-0.01(-0.18%)
Sep 21, 2015
3.474
3.474
3.439
3.445
144,180
-0.02(-0.50%)
Sep 18, 2015
3.445
3.462
3.445
3.462
36,615
+0.00(+0.00%)
Sep 17, 2015
3.433
3.468
3.433
3.462
44,697
+0.02(+0.70%)
Sep 16, 2015
3.445
3.464
3.433
3.438
105,475
-0.01(-0.37%)
Sep 15, 2015
3.462
3.468
3.445
3.451
83,091
-0.00(-0.12%)
Sep 14, 2015
3.451
3.462
3.445
3.455
34,954
+0.00(+0.12%)
Sep 11, 2015
3.422
3.462
3.422
3.451
50,310
+0.00(+0.00%)
Sep 10, 2015
3.445
3.456
3.433
3.451
61,464
+0.02(+0.50%)
Sep 09, 2015
3.462
3.462
3.422
3.433
55,917
-0.02(-0.50%)
Sep 08, 2015
3.428
3.451
3.422
3.451
64,528
+0.03(+0.78%)
Sep 04, 2015
3.445
3.424
3.424
3.424
68,971
-0.02(-0.61%)
Sep 03, 2015
3.445
3.451
3.428
3.445
118,115
+0.02(+0.50%)
Sep 02, 2015
3.445
3.456
3.416
3.428
96,997
-0.02(-0.67%)
Sep 01, 2015
3.428
3.468
3.428
3.451
98,401
-0.04(-1.01%)
Aug 31, 2015
3.477
3.508
3.476
3.486
70,607
+0.02(+0.52%)
Aug 28, 2015
3.485
3.502
3.462
3.468
89,661
-0.01(-0.33%)
Aug 27, 2015
3.451
3.521
3.445
3.479
126,026
+0.03(+0.79%)
Aug 26, 2015
3.474
3.474
3.424
3.452
76,404
+0.01(+0.19%)
Aug 25, 2015
3.479
3.493
3.434
3.445
102,829
+0.02(+0.50%)
Aug 24, 2015
3.514
3.548
3.132
3.428
283,840
-0.15(-4.15%)
Aug 21, 2015
3.651
3.651
3.571
3.576
164,031
-0.02(-0.63%)
Aug 20, 2015
3.605
3.622
3.594
3.599
178,693
+0.00(+0.00%)
Aug 19, 2015
3.639
3.639
3.594
3.599
95,145
-0.03(-0.94%)
Aug 18, 2015
3.605
3.639
3.603
3.633
87,592
-0.02(-0.47%)
Aug 17, 2015
3.616
3.662
3.616
3.651
71,510
+0.02(+0.63%)
Aug 14, 2015
3.656
3.662
3.622
3.628
79,149
+0.01(+0.14%)
Aug 13, 2015
3.622
3.628
3.588
3.623
152,971
+0.00(+0.04%)
Aug 12, 2015
3.594
3.622
3.582
3.621
65,680
+0.01(+0.29%)
Aug 11, 2015
3.605
3.611
3.582
3.611
107,206
-0.01(-0.18%)
Aug 10, 2015
3.605
3.622
3.605
3.617
80,082
-0.00(-0.13%)
Aug 07, 2015
3.638
3.638
3.622
3.622
27,457
-0.01(-0.27%)
Aug 06, 2015
3.633
3.633
3.622
3.632
31,132
-0.01(-0.35%)
Aug 05, 2015
3.611
3.651
3.611
3.645
34,964
+0.02(+0.63%)
Aug 04, 2015
3.628
3.645
3.616
3.622
71,149
-0.02(-0.47%)
Aug 03, 2015
3.633
3.662
3.628
3.639
72,995
-0.01(-0.31%)
Jul 31, 2015
3.622
3.656
3.611
3.651
59,452
+0.04(+1.10%)
Jul 30, 2015
3.639
3.645
3.576
3.611
166,722
-0.04(-1.09%)
Jul 29, 2015
3.651
3.656
3.599
3.651
122,876
+0.02(+0.46%)
Jul 28, 2015
3.622
3.639
3.617
3.634
53,781
+0.01(+0.31%)
Jul 27, 2015
3.617
3.639
3.617
3.622
83,110
-0.01(-0.31%)
Jul 24, 2015
3.662
3.671
3.634
3.634
89,838
-0.06(-1.54%)
Jul 23, 2015
3.713
3.713
3.685
3.690
49,553
-0.01(-0.31%)
Jul 22, 2015
3.724
3.730
3.696
3.702
34,678
-0.03(-0.76%)
Jul 21, 2015
3.724
3.736
3.702
3.730
165,983
+0.00(+0.00%)
Jul 20, 2015
3.736
3.741
3.724
3.730
117,651
-0.01(-0.15%)
Jul 17, 2015
3.747
3.747
3.730
3.736
63,688
-0.02(-0.60%)
Jul 16, 2015
3.702
3.758
3.690
3.758
141,338
+0.06(+1.69%)
Jul 15, 2015
3.724
3.724
3.673
3.696
151,203
-0.01(-0.15%)
Jul 14, 2015
3.656
3.707
3.656
3.702
80,850
+0.02(+0.46%)
Jul 13, 2015
3.685
3.702
3.679
3.685
67,644
+0.00(+0.00%)
Jul 10, 2015
3.679
3.707
3.676
3.685
64,252
+0.00(+0.00%)
Jul 09, 2015
3.696
3.758
3.679
3.685
117,120
+0.00(+0.00%)
Jul 08, 2015
3.656
3.690
3.651
3.685
129,920
-0.01(-0.15%)
Jul 07, 2015
3.685
3.691
3.673
3.690
68,842
+0.01(+0.31%)
Jul 06, 2015
3.639
3.685
3.639
3.679
49,417
+0.01(+0.31%)
Jul 02, 2015
3.679
3.668
3.668
3.668
52,391
+0.00(+0.00%)
Jul 01, 2015
3.645
3.685
3.645
3.668
108,866
+0.01(+0.31%)
Jun 30, 2015
3.645
3.689
3.645
3.656
122,198
+0.05(+1.42%)
Jun 29, 2015
3.719
3.719
3.605
3.605
266,280
-0.14(-3.64%)
Jun 26, 2015
3.753
3.758
3.741
3.741
42,638
-0.02(-0.46%)
Jun 25, 2015
3.759
3.770
3.747
3.759
47,743
-0.01(-0.15%)
Jun 24, 2015
3.759
3.776
3.759
3.764
81,339
-0.01(-0.30%)
Jun 23, 2015
3.770
3.776
3.759
3.776
60,561
+0.00(+0.00%)
Jun 22, 2015
3.776
3.776
3.764
3.776
45,653
+0.00(+0.00%)
Jun 19, 2015
3.759
3.776
3.759
3.776
72,411
+0.01(+0.14%)
Jun 18, 2015
3.776
3.776
3.768
3.770
94,172
-0.00(-0.03%)
Jun 17, 2015
3.759
3.776
3.747
3.772
79,128
+0.02(+0.62%)
Jun 16, 2015
3.770
3.770
3.747
3.748
148,041
-0.02(-0.43%)
Jun 15, 2015
3.781
3.781
3.753
3.764
61,095
-0.01(-0.27%)
Jun 12, 2015
3.776
3.776
3.764
3.775
30,820
-0.00(-0.03%)
Jun 11, 2015
3.787
3.787
3.764
3.776
118,850
-0.00(-0.12%)
Jun 10, 2015
3.753
3.787
3.753
3.780
75,225
+0.02(+0.57%)
Jun 09, 2015
3.747
3.787
3.747
3.759
135,787
-0.01(-0.15%)
Jun 08, 2015
3.793
3.809
3.764
3.764
128,624
-0.05(-1.18%)
Jun 05, 2015
3.843
3.843
3.793
3.809
263,650
-0.03(-0.74%)
Jun 04, 2015
3.855
3.855
3.832
3.838
126,376
-0.02(-0.58%)
Jun 03, 2015
3.888
3.905
3.838
3.860
129,446
-0.06(-1.58%)
Jun 02, 2015
3.922
3.922
3.911
3.922
32,418
-0.01(-0.14%)
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.