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
Pacific Biosciences
(NQ:
PACB
)
1.645
-0.025 (-1.50%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 18, 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
5.430
5.650
5.370
5.640
601,771
+0.18(+3.30%)
May 28, 2015
5.580
5.610
5.300
5.460
707,386
-0.13(-2.33%)
May 27, 2015
5.560
5.640
5.520
5.590
338,486
+0.04(+0.72%)
May 26, 2015
5.670
5.674
5.460
5.550
548,840
-0.19(-3.31%)
May 22, 2015
5.800
5.740
5.740
5.740
213,700
-0.08(-1.37%)
May 21, 2015
5.800
5.890
5.770
5.820
352,374
+0.03(+0.52%)
May 20, 2015
5.870
5.870
5.650
5.790
295,737
-0.04(-0.69%)
May 19, 2015
5.940
6.000
5.810
5.830
335,449
-0.12(-2.02%)
May 18, 2015
5.850
5.990
5.850
5.950
534,091
+0.05(+0.85%)
May 15, 2015
6.050
6.050
5.880
5.900
486,689
-0.18(-2.96%)
May 14, 2015
6.150
6.200
6.046
6.080
1,019,640
-0.02(-0.33%)
May 13, 2015
6.110
6.150
5.990
6.100
637,340
-0.02(-0.33%)
May 12, 2015
6.130
6.156
6.010
6.120
337,716
-0.05(-0.81%)
May 11, 2015
6.200
6.218
6.070
6.170
603,952
+0.08(+1.31%)
May 08, 2015
6.040
6.180
6.020
6.090
688,857
+0.12(+2.01%)
May 07, 2015
5.920
6.040
5.820
5.970
1,279,571
-0.01(-0.17%)
May 06, 2015
6.100
6.330
5.930
5.980
1,848,487
+0.15(+2.57%)
May 05, 2015
6.040
6.080
5.750
5.830
693,865
-0.18(-3.00%)
May 04, 2015
5.970
6.110
5.700
6.010
1,132,294
+0.34(+6.00%)
May 01, 2015
5.480
5.990
5.400
5.670
1,032,015
+0.51(+9.88%)
Apr 30, 2015
5.440
5.544
5.110
5.160
658,908
-0.31(-5.67%)
Apr 29, 2015
5.560
5.595
5.380
5.470
354,791
-0.12(-2.15%)
Apr 28, 2015
5.620
5.720
5.420
5.590
320,116
+0.00(+0.00%)
Apr 27, 2015
5.760
5.930
5.500
5.590
671,126
-0.17(-2.95%)
Apr 24, 2015
5.930
5.980
5.730
5.760
502,689
-0.14(-2.37%)
Apr 23, 2015
5.910
6.010
5.870
5.900
505,052
+0.00(+0.00%)
Apr 22, 2015
5.960
6.040
5.820
5.900
341,372
-0.07(-1.17%)
Apr 21, 2015
6.250
6.290
5.896
5.970
656,336
-0.24(-3.79%)
Apr 20, 2015
6.160
6.285
6.100
6.205
435,940
+0.05(+0.89%)
Apr 17, 2015
6.380
6.408
6.130
6.150
460,682
-0.28(-4.35%)
Apr 16, 2015
6.440
6.520
6.260
6.430
656,053
-0.01(-0.16%)
Apr 15, 2015
6.030
6.550
5.990
6.440
2,925,744
+0.44(+7.33%)
Apr 14, 2015
6.010
6.100
5.870
6.000
1,511,581
-0.02(-0.33%)
Apr 13, 2015
5.950
6.100
5.950
6.020
736,679
+0.07(+1.18%)
Apr 10, 2015
6.060
6.160
5.880
5.950
431,438
-0.05(-0.83%)
Apr 09, 2015
5.900
6.026
5.850
6.000
943,574
+0.11(+1.87%)
Apr 08, 2015
5.870
6.000
5.870
5.890
678,741
+0.02(+0.34%)
Apr 07, 2015
5.850
5.950
5.800
5.870
483,188
+0.02(+0.34%)
Apr 06, 2015
5.810
5.950
5.785
5.850
501,273
+0.07(+1.21%)
Apr 02, 2015
5.920
5.780
5.780
5.780
599,200
-0.16(-2.69%)
Apr 01, 2015
5.830
5.950
5.660
5.940
719,289
+0.10(+1.71%)
Mar 31, 2015
6.040
6.070
5.720
5.840
1,879,969
-0.36(-5.81%)
Mar 30, 2015
5.620
6.215
5.620
6.200
1,962,000
+0.61(+10.91%)
Mar 27, 2015
5.420
5.630
5.410
5.590
473,094
+0.17(+3.14%)
Mar 26, 2015
5.460
5.580
5.380
5.420
618,635
-0.08(-1.54%)
Mar 25, 2015
5.730
5.740
5.400
5.505
586,100
-0.23(-3.93%)
Mar 24, 2015
5.750
5.880
5.610
5.730
413,645
+0.01(+0.17%)
Mar 23, 2015
5.610
5.790
5.450
5.720
530,229
+0.09(+1.60%)
Mar 20, 2015
5.730
5.750
5.570
5.630
521,787
-0.08(-1.40%)
Mar 19, 2015
5.720
5.790
5.640
5.710
418,547
+0.00(+0.00%)
Mar 18, 2015
5.700
5.770
5.610
5.710
398,264
+0.02(+0.35%)
Mar 17, 2015
5.670
5.790
5.527
5.690
668,738
-0.03(-0.52%)
Mar 16, 2015
5.880
5.880
5.710
5.720
432,121
-0.14(-2.39%)
Mar 13, 2015
5.850
5.910
5.700
5.860
444,368
-0.01(-0.17%)
Mar 12, 2015
5.880
5.950
5.830
5.870
368,742
+0.06(+1.03%)
Mar 11, 2015
5.910
5.960
5.765
5.810
327,585
-0.09(-1.53%)
Mar 10, 2015
5.840
5.960
5.690
5.900
459,640
-0.02(-0.34%)
Mar 09, 2015
6.150
6.200
5.670
5.920
924,593
-0.25(-4.05%)
Mar 06, 2015
6.330
6.400
6.090
6.170
558,346
-0.22(-3.44%)
Mar 05, 2015
6.400
6.580
6.270
6.390
572,093
+0.03(+0.47%)
Mar 04, 2015
6.250
6.530
6.020
6.360
1,427,142
+0.05(+0.79%)
Mar 03, 2015
6.310
6.420
6.230
6.310
528,374
-0.01(-0.16%)
Mar 02, 2015
6.170
6.520
6.170
6.320
557,871
+0.02(+0.32%)
Feb 27, 2015
6.710
6.890
6.170
6.300
1,574,311
-0.45(-6.67%)
Feb 26, 2015
6.760
6.930
6.680
6.750
639,748
-0.04(-0.59%)
Feb 25, 2015
6.790
6.980
6.705
6.790
521,371
-0.02(-0.29%)
Feb 24, 2015
6.870
7.000
6.790
6.810
424,026
-0.06(-0.87%)
Feb 23, 2015
6.830
6.920
6.730
6.870
521,724
+0.02(+0.29%)
Feb 20, 2015
6.780
6.910
6.720
6.850
438,262
+0.10(+1.48%)
Feb 19, 2015
6.970
7.070
6.660
6.750
1,801,224
-0.22(-3.16%)
Feb 18, 2015
6.890
7.040
6.800
6.970
343,483
+0.06(+0.87%)
Feb 17, 2015
6.940
7.170
6.860
6.910
434,513
-0.05(-0.72%)
Feb 13, 2015
7.040
6.960
6.960
6.960
428,400
-0.06(-0.85%)
Feb 12, 2015
7.170
7.170
6.830
7.020
490,927
-0.05(-0.71%)
Feb 11, 2015
6.920
7.300
6.910
7.070
695,554
+0.14(+2.02%)
Feb 10, 2015
6.910
6.990
6.800
6.930
480,879
+0.11(+1.61%)
Feb 09, 2015
6.710
6.960
6.680
6.820
582,473
+0.02(+0.29%)
Feb 06, 2015
7.050
7.220
6.750
6.800
717,746
-0.25(-3.55%)
Feb 05, 2015
6.640
7.150
6.640
7.050
995,343
+0.24(+3.52%)
Feb 04, 2015
7.950
7.970
6.890
6.810
3,725,331
-1.52(-18.25%)
Feb 03, 2015
8.170
8.350
8.070
8.330
665,518
+0.18(+2.21%)
Feb 02, 2015
8.090
8.490
8.020
8.150
713,763
+0.11(+1.37%)
Jan 30, 2015
8.130
8.220
8.020
8.040
767,790
-0.13(-1.59%)
Jan 29, 2015
7.980
8.200
7.870
8.170
440,163
+0.18(+2.25%)
Jan 28, 2015
8.310
8.350
7.870
7.990
614,226
-0.27(-3.27%)
Jan 27, 2015
7.880
8.340
7.830
8.260
732,822
+0.23(+2.86%)
Jan 26, 2015
7.920
8.090
7.792
8.030
714,894
+0.15(+1.90%)
Jan 23, 2015
7.880
8.000
7.790
7.880
288,871
-0.02(-0.25%)
Jan 22, 2015
7.860
7.980
7.610
7.900
356,914
+0.09(+1.15%)
Jan 21, 2015
8.110
8.110
7.720
7.810
536,803
-0.31(-3.82%)
Jan 20, 2015
7.840
8.160
7.680
8.120
750,627
+0.26(+3.31%)
Jan 16, 2015
7.550
7.880
7.550
7.860
535,354
+0.27(+3.56%)
Jan 15, 2015
8.220
8.330
7.470
7.590
1,046,021
-0.57(-6.99%)
Jan 14, 2015
8.250
8.490
8.100
8.160
607,214
+0.09(+1.12%)
Jan 13, 2015
8.490
8.780
7.900
8.070
996,481
-0.23(-2.77%)
Jan 12, 2015
7.760
8.340
7.760
8.300
1,046,722
+0.74(+9.79%)
Jan 09, 2015
7.700
7.710
7.420
7.560
379,635
-0.17(-2.20%)
Jan 08, 2015
7.700
7.800
7.490
7.730
393,836
+0.05(+0.65%)
Jan 07, 2015
7.710
7.799
7.520
7.680
403,909
+0.08(+1.05%)
Jan 06, 2015
7.780
7.855
7.360
7.600
516,540
-0.14(-1.81%)
Jan 05, 2015
7.720
8.070
7.640
7.740
568,229
-0.07(-0.90%)
Jan 02, 2015
7.880
8.060
7.650
7.810
505,171
-0.03(-0.38%)
Dec 31, 2014
7.650
7.840
7.840
7.840
1,044,700
+0.27(+3.57%)
Dec 30, 2014
7.770
8.100
7.530
7.570
686,460
-0.20(-2.57%)
Dec 29, 2014
7.800
7.920
7.690
7.770
423,700
-0.06(-0.77%)
Dec 26, 2014
7.520
7.850
7.480
7.830
399,885
+0.37(+4.96%)
Dec 24, 2014
7.490
7.460
7.460
7.460
198,400
+0.01(+0.13%)
Dec 23, 2014
7.710
7.750
7.380
7.450
496,738
-0.25(-3.25%)
Dec 22, 2014
7.470
7.750
7.370
7.700
604,051
+0.20(+2.67%)
Dec 19, 2014
7.250
7.500
7.060
7.500
1,155,238
+0.23(+3.16%)
Dec 18, 2014
7.120
7.490
7.120
7.270
840,235
+0.29(+4.15%)
Dec 17, 2014
6.600
6.990
6.600
6.980
532,574
+0.36(+5.44%)
Dec 16, 2014
6.520
6.870
6.410
6.620
471,101
+0.06(+0.91%)
Dec 15, 2014
6.810
6.960
6.560
6.560
473,024
-0.25(-3.67%)
Dec 12, 2014
6.700
6.947
6.700
6.810
295,024
+0.04(+0.59%)
Dec 11, 2014
6.730
7.050
6.730
6.770
658,778
+0.06(+0.89%)
Dec 10, 2014
6.750
6.920
6.650
6.710
293,648
-0.09(-1.32%)
Dec 09, 2014
6.500
6.900
6.250
6.800
579,321
+0.26(+3.98%)
Dec 08, 2014
6.690
6.780
6.530
6.540
504,812
-0.16(-2.39%)
Dec 05, 2014
6.720
6.830
6.680
6.700
305,896
+0.01(+0.15%)
Dec 04, 2014
6.750
6.810
6.670
6.690
307,568
-0.05(-0.74%)
Dec 03, 2014
6.740
6.820
6.620
6.740
595,724
-0.02(-0.30%)
Dec 02, 2014
6.650
6.930
6.650
6.760
466,587
+0.13(+1.96%)
Dec 01, 2014
6.700
7.010
6.630
6.630
703,382
-0.13(-1.92%)
Nov 28, 2014
7.100
7.450
6.610
6.760
782,224
-0.30(-4.25%)
Nov 26, 2014
7.000
7.060
7.060
7.060
559,000
+0.05(+0.71%)
Nov 25, 2014
7.000
7.070
6.860
7.010
950,405
+0.04(+0.57%)
Nov 24, 2014
6.900
7.050
6.870
6.970
609,269
+0.12(+1.75%)
Nov 21, 2014
7.000
7.005
6.810
6.850
454,446
+0.03(+0.44%)
Nov 20, 2014
6.510
6.880
6.500
6.820
506,640
+0.26(+3.96%)
Nov 19, 2014
6.930
6.950
6.510
6.560
655,611
-0.41(-5.88%)
Nov 18, 2014
7.000
7.100
6.880
6.970
567,875
-0.01(-0.14%)
Nov 17, 2014
6.710
7.130
6.670
6.980
775,914
+0.18(+2.65%)
Nov 14, 2014
6.940
6.940
6.610
6.800
679,448
-0.13(-1.88%)
Nov 13, 2014
6.760
7.000
6.700
6.930
780,377
+0.18(+2.67%)
Nov 12, 2014
6.670
6.795
6.500
6.750
467,092
-0.01(-0.15%)
Nov 11, 2014
6.620
6.850
6.450
6.760
797,780
+0.12(+1.81%)
Nov 10, 2014
6.530
6.665
6.420
6.640
998,442
+0.12(+1.84%)
Nov 07, 2014
6.530
6.550
6.390
6.520
625,744
-0.01(-0.15%)
Nov 06, 2014
6.380
6.540
6.350
6.530
587,548
+0.19(+3.00%)
Nov 05, 2014
6.640
6.670
6.300
6.340
615,983
-0.23(-3.50%)
Nov 04, 2014
6.540
6.650
6.420
6.570
754,939
+0.01(+0.15%)
Nov 03, 2014
6.640
6.710
6.470
6.560
1,063,186
+0.00(+0.00%)
Oct 31, 2014
6.800
6.840
6.530
6.560
1,235,461
-0.06(-0.91%)
Oct 30, 2014
6.120
6.695
6.105
6.620
3,303,926
+0.49(+7.99%)
Oct 29, 2014
6.250
6.300
5.830
6.130
914,912
+0.01(+0.16%)
Oct 28, 2014
6.080
6.230
5.980
6.120
911,912
+0.05(+0.82%)
Oct 27, 2014
6.040
6.070
5.870
6.070
1,105,413
+0.00(+0.00%)
Oct 24, 2014
5.850
6.270
5.760
6.070
1,727,525
+0.41(+7.24%)
Oct 23, 2014
5.300
5.880
5.300
5.660
894,075
+0.23(+4.24%)
Oct 22, 2014
5.610
5.670
5.400
5.430
466,214
-0.13(-2.34%)
Oct 21, 2014
5.580
5.640
5.430
5.560
454,641
+0.00(+0.00%)
Oct 20, 2014
5.410
5.580
5.370
5.560
426,214
+0.13(+2.39%)
Oct 17, 2014
5.600
5.740
5.320
5.430
724,946
-0.08(-1.45%)
Oct 16, 2014
5.110
5.520
5.080
5.510
911,723
+0.28(+5.35%)
Oct 15, 2014
5.030
5.240
4.860
5.230
849,654
+0.13(+2.55%)
Oct 14, 2014
5.010
5.210
4.950
5.100
538,336
+0.14(+2.82%)
Oct 13, 2014
4.970
5.200
4.850
4.960
665,114
-0.03(-0.60%)
Oct 10, 2014
4.890
5.135
4.840
4.990
1,406,360
+0.06(+1.22%)
Oct 09, 2014
4.860
4.980
4.820
4.930
631,589
+0.08(+1.65%)
Oct 08, 2014
4.750
4.880
4.520
4.850
564,903
+0.04(+0.83%)
Oct 07, 2014
4.850
5.020
4.750
4.810
334,881
-0.08(-1.64%)
Oct 06, 2014
5.130
5.140
4.870
4.890
513,791
-0.24(-4.68%)
Oct 03, 2014
5.010
5.130
4.840
5.130
311,569
+0.20(+4.06%)
Oct 02, 2014
4.860
5.000
4.760
4.930
454,125
+0.04(+0.82%)
Oct 01, 2014
4.990
5.040
4.710
4.890
687,875
-0.02(-0.41%)
Sep 30, 2014
5.090
5.130
4.900
4.910
940,390
-0.20(-3.91%)
Sep 29, 2014
4.850
5.130
4.850
5.110
374,204
+0.18(+3.65%)
Sep 26, 2014
4.850
5.000
4.785
4.930
685,437
+0.09(+1.86%)
Sep 25, 2014
5.120
5.140
4.820
4.840
573,002
-0.28(-5.47%)
Sep 24, 2014
5.000
5.159
4.960
5.120
380,160
+0.16(+3.23%)
Sep 23, 2014
5.070
5.115
4.900
4.960
342,853
-0.15(-2.94%)
Sep 22, 2014
4.990
5.120
4.970
5.110
452,147
+0.10(+2.00%)
Sep 19, 2014
5.170
5.170
4.880
5.010
805,238
-0.14(-2.72%)
Sep 18, 2014
5.160
5.260
5.080
5.150
215,857
+0.03(+0.59%)
Sep 17, 2014
5.120
5.270
5.030
5.120
283,675
-0.01(-0.19%)
Sep 16, 2014
5.080
5.160
5.050
5.130
440,521
+0.07(+1.38%)
Sep 15, 2014
5.260
5.280
5.020
5.060
628,687
-0.20(-3.80%)
Sep 12, 2014
5.370
5.450
5.260
5.260
370,457
-0.15(-2.77%)
Sep 11, 2014
5.390
5.410
5.280
5.410
336,210
-0.01(-0.18%)
Sep 10, 2014
5.250
5.450
5.210
5.420
334,783
+0.15(+2.85%)
Sep 09, 2014
5.510
5.600
5.260
5.270
771,725
-0.22(-4.01%)
Sep 08, 2014
5.160
5.490
5.160
5.490
556,582
+0.29(+5.58%)
Sep 05, 2014
5.240
5.250
5.090
5.200
910,618
-0.07(-1.33%)
Sep 04, 2014
5.160
5.430
5.160
5.270
477,502
+0.11(+2.13%)
Sep 03, 2014
5.800
5.880
5.140
5.160
978,563
-0.62(-10.73%)
Sep 02, 2014
6.030
6.030
5.730
5.780
755,246
-0.08(-1.37%)
Aug 29, 2014
5.600
5.860
5.860
5.860
1,000,800
+0.32(+5.78%)
Aug 28, 2014
5.380
5.580
5.280
5.540
524,311
+0.16(+2.97%)
Aug 27, 2014
5.330
5.480
5.180
5.380
363,739
+0.04(+0.75%)
Aug 26, 2014
5.280
5.350
5.120
5.340
455,753
+0.12(+2.30%)
Aug 25, 2014
5.330
5.380
5.070
5.220
733,291
+0.01(+0.19%)
Aug 22, 2014
4.980
5.240
4.950
5.210
434,458
+0.25(+5.04%)
Aug 21, 2014
4.950
5.080
4.760
4.960
510,510
+0.05(+1.02%)
Aug 20, 2014
5.080
5.100
4.920
4.910
220,976
-0.20(-3.91%)
Aug 19, 2014
5.170
5.240
5.030
5.110
431,998
-0.02(-0.39%)
Aug 18, 2014
5.320
5.320
5.010
5.130
602,133
-0.05(-0.97%)
Aug 15, 2014
5.230
5.540
5.085
5.180
876,411
+0.17(+3.39%)
Aug 14, 2014
4.980
5.050
4.950
5.010
438,758
+0.04(+0.80%)
Aug 13, 2014
4.870
4.990
4.870
4.970
331,293
+0.10(+2.05%)
Aug 12, 2014
4.850
4.940
4.840
4.870
360,685
-0.02(-0.41%)
Aug 11, 2014
4.910
4.930
4.760
4.890
500,513
+0.01(+0.20%)
Aug 08, 2014
4.770
4.980
4.700
4.880
520,888
+0.14(+2.95%)
Aug 07, 2014
4.740
4.860
4.710
4.740
395,203
+0.00(+0.00%)
Aug 06, 2014
4.620
4.860
4.620
4.740
326,256
+0.09(+1.94%)
Aug 05, 2014
4.580
4.740
4.510
4.650
430,653
+0.03(+0.65%)
Aug 04, 2014
4.470
4.650
4.400
4.620
442,389
+0.22(+5.00%)
Aug 01, 2014
4.550
4.660
4.380
4.400
553,714
-0.17(-3.72%)
Jul 31, 2014
4.820
4.890
4.570
4.570
577,659
-0.28(-5.77%)
Jul 30, 2014
4.910
4.960
4.808
4.850
428,779
+0.02(+0.41%)
Jul 29, 2014
4.710
4.855
4.650
4.830
594,427
+0.12(+2.66%)
Jul 28, 2014
4.770
4.950
4.670
4.705
723,670
-0.04(-0.95%)
Jul 25, 2014
5.460
5.460
4.645
4.750
2,571,542
-0.75(-13.64%)
Jul 24, 2014
5.550
5.630
5.400
5.500
622,789
-0.01(-0.18%)
Jul 23, 2014
5.500
5.640
5.440
5.510
375,859
+0.14(+2.61%)
Jul 22, 2014
5.370
5.500
5.250
5.370
274,658
+0.03(+0.56%)
Jul 21, 2014
5.250
5.420
5.200
5.340
271,471
+0.06(+1.14%)
Jul 18, 2014
5.200
5.380
5.125
5.280
458,902
+0.07(+1.34%)
Jul 17, 2014
5.390
5.650
5.200
5.210
694,752
-0.20(-3.70%)
Jul 16, 2014
5.520
5.570
5.370
5.410
445,228
-0.04(-0.73%)
Jul 15, 2014
5.800
5.920
5.420
5.450
463,085
-0.38(-6.52%)
Jul 14, 2014
5.760
5.980
5.730
5.830
292,974
+0.08(+1.39%)
Jul 11, 2014
5.700
5.790
5.620
5.750
224,204
+0.01(+0.17%)
Jul 10, 2014
5.530
5.970
5.500
5.740
460,040
+0.05(+0.88%)
Jul 09, 2014
5.720
5.780
5.460
5.690
397,317
-0.04(-0.70%)
Jul 08, 2014
5.920
5.920
5.360
5.730
935,142
-0.18(-3.05%)
Jul 07, 2014
6.260
6.270
5.910
5.910
580,262
-0.41(-6.49%)
Jul 03, 2014
6.290
6.320
6.320
6.320
265,100
+0.09(+1.44%)
Jul 02, 2014
6.330
6.420
6.210
6.230
580,979
-0.12(-1.89%)
Jul 01, 2014
6.190
6.390
6.120
6.350
634,654
+0.17(+2.75%)
Jun 30, 2014
6.060
6.245
5.887
6.180
1,038,018
+0.06(+0.98%)
Jun 27, 2014
6.250
6.350
6.060
6.120
2,804,132
-0.21(-3.32%)
Jun 26, 2014
6.540
6.600
6.230
6.330
711,040
-0.23(-3.51%)
Jun 25, 2014
6.500
6.620
6.430
6.560
798,414
+0.07(+1.08%)
Jun 24, 2014
6.350
6.505
6.310
6.490
699,035
+0.14(+2.20%)
Jun 23, 2014
6.400
6.450
6.270
6.350
538,010
-0.14(-2.16%)
Jun 20, 2014
6.210
6.650
6.070
6.490
1,207,634
+0.31(+5.02%)
Jun 19, 2014
6.060
6.250
5.930
6.180
462,472
+0.18(+3.00%)
Jun 18, 2014
6.020
6.020
5.760
6.000
565,459
+0.03(+0.42%)
Jun 17, 2014
6.050
6.110
5.930
5.975
312,614
-0.08(-1.24%)
Jun 16, 2014
5.920
6.070
5.870
6.050
667,480
+0.09(+1.51%)
Jun 13, 2014
6.030
6.060
5.710
5.960
702,696
-0.05(-0.83%)
Jun 12, 2014
5.630
6.110
5.620
6.010
1,307,272
+0.25(+4.34%)
Jun 11, 2014
5.320
5.800
5.290
5.760
657,702
+0.36(+6.67%)
Jun 10, 2014
5.290
5.400
5.150
5.400
780,545
+0.13(+2.47%)
Jun 06, 2014
5.280
5.280
5.070
5.270
320,164
+0.06(+1.15%)
Jun 05, 2014
5.070
5.260
4.925
5.210
578,365
+0.15(+2.96%)
Jun 04, 2014
4.800
5.090
4.700
5.060
476,053
+0.25(+5.20%)
Jun 03, 2014
4.690
5.000
4.600
4.810
545,774
+0.08(+1.69%)
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.