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
Realnetworks Inc
(NQ:
RNWK
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 21, 2022
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
5.690
5.690
5.570
5.570
43,665
-0.15(-2.62%)
May 28, 2015
5.670
5.800
5.560
5.720
73,573
+0.03(+0.53%)
May 27, 2015
5.720
5.750
5.600
5.690
69,630
-0.04(-0.70%)
May 26, 2015
5.920
5.950
5.730
5.730
92,938
-0.19(-3.21%)
May 22, 2015
6.040
5.920
5.920
5.920
74,300
-0.10(-1.66%)
May 21, 2015
6.109
6.150
6.020
6.020
43,687
-0.05(-0.82%)
May 20, 2015
6.140
6.140
6.030
6.070
30,160
-0.06(-0.98%)
May 19, 2015
6.200
6.280
6.080
6.130
62,392
-0.06(-0.97%)
May 18, 2015
6.150
6.220
6.140
6.190
63,026
+0.00(+0.00%)
May 15, 2015
6.110
6.230
6.030
6.190
113,762
+0.09(+1.48%)
May 14, 2015
6.010
6.160
6.000
6.100
43,377
+0.09(+1.50%)
May 13, 2015
6.070
6.100
6.000
6.010
28,098
-0.08(-1.31%)
May 12, 2015
6.200
6.200
6.043
6.090
120,547
-0.16(-2.56%)
May 11, 2015
6.220
6.330
6.200
6.250
79,496
+0.00(+0.00%)
May 08, 2015
6.270
6.270
6.200
6.250
71,913
+0.00(+0.00%)
May 07, 2015
5.920
6.685
5.920
6.250
129,104
-0.13(-2.04%)
May 06, 2015
6.430
6.730
6.350
6.380
85,694
-0.01(-0.16%)
May 05, 2015
6.380
6.410
6.300
6.390
137,632
+0.01(+0.16%)
May 04, 2015
6.390
6.480
6.100
6.380
196,510
-0.02(-0.31%)
May 01, 2015
6.570
6.590
6.400
6.400
88,665
-0.17(-2.59%)
Apr 30, 2015
6.770
6.790
6.550
6.570
85,320
-0.25(-3.67%)
Apr 29, 2015
6.850
6.920
6.810
6.820
38,775
-0.07(-1.02%)
Apr 28, 2015
6.900
6.930
6.830
6.890
26,968
+0.02(+0.29%)
Apr 27, 2015
6.900
6.991
6.810
6.870
35,835
-0.05(-0.72%)
Apr 24, 2015
6.850
6.970
6.830
6.920
59,758
+0.05(+0.73%)
Apr 23, 2015
6.720
6.880
6.720
6.870
62,536
+0.13(+1.93%)
Apr 22, 2015
6.750
6.800
6.700
6.740
71,542
-0.01(-0.15%)
Apr 21, 2015
6.800
6.900
6.720
6.750
42,422
-0.05(-0.74%)
Apr 20, 2015
6.760
6.800
6.760
6.800
15,291
+0.06(+0.89%)
Apr 17, 2015
6.750
6.780
6.710
6.740
73,755
-0.03(-0.44%)
Apr 16, 2015
6.760
6.850
6.750
6.770
24,300
-0.04(-0.59%)
Apr 15, 2015
6.750
6.880
6.680
6.810
139,319
+0.07(+1.04%)
Apr 14, 2015
6.780
6.820
6.690
6.740
29,565
-0.03(-0.44%)
Apr 13, 2015
6.810
6.980
6.723
6.770
79,325
+0.12(+1.80%)
Apr 10, 2015
6.690
6.690
6.640
6.650
23,034
+0.00(+0.00%)
Apr 09, 2015
6.660
6.670
6.520
6.650
217,542
+0.01(+0.15%)
Apr 08, 2015
6.610
6.730
6.610
6.640
32,106
+0.03(+0.45%)
Apr 07, 2015
6.720
6.770
6.610
6.610
24,739
-0.11(-1.64%)
Apr 06, 2015
6.660
6.780
6.660
6.720
50,355
+0.00(+0.00%)
Apr 02, 2015
6.690
6.720
6.720
6.720
38,200
+0.01(+0.15%)
Apr 01, 2015
6.710
6.760
6.590
6.710
46,320
-0.02(-0.30%)
Mar 31, 2015
6.690
6.750
6.650
6.730
99,628
+0.00(+0.00%)
Mar 30, 2015
6.710
6.780
6.640
6.730
68,474
+0.05(+0.75%)
Mar 27, 2015
6.590
6.730
6.530
6.680
53,496
+0.08(+1.21%)
Mar 26, 2015
6.730
6.880
6.600
6.600
57,834
-0.15(-2.22%)
Mar 25, 2015
6.960
6.960
6.750
6.750
72,510
-0.21(-3.02%)
Mar 24, 2015
6.930
7.010
6.910
6.960
25,999
+0.00(+0.00%)
Mar 23, 2015
6.980
7.000
6.820
6.960
53,162
-0.02(-0.29%)
Mar 20, 2015
7.090
7.100
6.960
6.980
488,559
-0.10(-1.41%)
Mar 19, 2015
7.060
7.090
6.880
7.080
129,976
-0.02(-0.28%)
Mar 18, 2015
7.000
7.110
7.000
7.100
94,077
+0.09(+1.28%)
Mar 17, 2015
6.610
7.240
6.590
7.010
249,594
+0.40(+6.05%)
Mar 16, 2015
6.700
6.700
6.600
6.610
75,462
-0.07(-1.05%)
Mar 13, 2015
6.700
6.730
6.630
6.680
84,706
-0.01(-0.15%)
Mar 12, 2015
6.690
6.740
6.650
6.690
39,798
+0.04(+0.60%)
Mar 11, 2015
6.650
6.670
6.650
6.650
49,153
+0.00(+0.00%)
Mar 10, 2015
6.610
6.680
6.560
6.650
106,690
-0.01(-0.15%)
Mar 09, 2015
6.640
6.670
6.500
6.660
90,887
+0.05(+0.76%)
Mar 06, 2015
6.900
7.020
6.610
6.610
96,873
-0.35(-5.03%)
Mar 05, 2015
7.150
7.197
6.936
6.960
33,133
-0.21(-2.93%)
Mar 04, 2015
7.070
7.200
7.110
7.170
51,884
+0.06(+0.84%)
Mar 03, 2015
7.040
7.110
7.010
7.110
52,715
+0.03(+0.42%)
Mar 02, 2015
7.120
7.200
7.055
7.080
57,847
-0.03(-0.42%)
Feb 27, 2015
6.990
7.190
6.990
7.110
71,652
+0.07(+0.99%)
Feb 26, 2015
6.870
7.050
6.870
7.040
45,625
+0.16(+2.33%)
Feb 25, 2015
6.990
7.000
6.870
6.880
37,173
-0.03(-0.43%)
Feb 24, 2015
6.890
6.990
6.870
6.910
33,483
-0.01(-0.14%)
Feb 23, 2015
6.940
6.980
6.870
6.920
39,713
-0.07(-1.00%)
Feb 20, 2015
7.060
7.070
6.960
6.990
48,695
-0.05(-0.71%)
Feb 19, 2015
7.030
7.130
7.015
7.040
40,300
+0.00(+0.00%)
Feb 18, 2015
6.960
7.090
6.960
7.040
43,090
+0.04(+0.57%)
Feb 17, 2015
7.040
7.080
6.975
7.000
64,149
-0.04(-0.57%)
Feb 13, 2015
7.080
7.040
7.040
7.040
37,700
-0.02(-0.28%)
Feb 12, 2015
7.000
7.088
7.000
7.060
31,672
+0.07(+1.00%)
Feb 11, 2015
6.980
7.080
6.935
6.990
40,190
+0.00(+0.00%)
Feb 10, 2015
7.070
7.096
6.940
6.990
67,787
-0.06(-0.85%)
Feb 09, 2015
7.080
7.100
7.020
7.050
108,665
-0.06(-0.84%)
Feb 06, 2015
7.100
7.130
7.100
7.110
130,788
+0.01(+0.14%)
Feb 05, 2015
7.060
7.230
6.830
7.100
197,286
+0.04(+0.57%)
Feb 04, 2015
7.180
7.190
7.010
7.060
56,378
-0.17(-2.35%)
Feb 03, 2015
7.110
7.240
7.100
7.230
85,899
+0.13(+1.83%)
Feb 02, 2015
7.020
7.100
6.953
7.100
118,017
+0.07(+1.00%)
Jan 30, 2015
6.890
7.150
6.890
7.030
209,975
+0.14(+2.03%)
Jan 29, 2015
6.850
6.890
6.798
6.890
54,849
+0.04(+0.58%)
Jan 28, 2015
6.810
6.870
6.760
6.850
157,347
+0.09(+1.33%)
Jan 27, 2015
6.750
6.760
6.740
6.760
171,251
-0.01(-0.15%)
Jan 26, 2015
6.770
6.850
6.750
6.770
35,982
-0.02(-0.29%)
Jan 23, 2015
6.800
6.800
6.750
6.790
23,450
+0.01(+0.15%)
Jan 22, 2015
6.760
6.790
6.730
6.780
59,587
+0.08(+1.19%)
Jan 21, 2015
6.700
6.750
6.700
6.700
104,171
+0.00(+0.00%)
Jan 20, 2015
6.700
6.760
6.700
6.700
128,591
-0.01(-0.15%)
Jan 16, 2015
6.700
6.740
6.700
6.710
79,889
+0.01(+0.15%)
Jan 15, 2015
6.790
6.790
6.700
6.700
94,355
-0.06(-0.89%)
Jan 14, 2015
6.780
6.872
6.720
6.760
20,001
-0.08(-1.17%)
Jan 13, 2015
6.830
6.900
6.780
6.840
55,006
+0.07(+1.03%)
Jan 12, 2015
6.710
6.780
6.700
6.770
65,129
+0.06(+0.89%)
Jan 09, 2015
6.670
6.730
6.600
6.710
59,371
+0.03(+0.45%)
Jan 08, 2015
6.680
6.780
6.620
6.680
41,653
+0.00(+0.00%)
Jan 07, 2015
6.730
6.760
6.660
6.680
34,590
-0.03(-0.45%)
Jan 06, 2015
6.900
6.900
6.700
6.710
79,933
-0.15(-2.19%)
Jan 05, 2015
6.940
7.044
6.830
6.860
59,696
-0.15(-2.14%)
Jan 02, 2015
7.040
7.120
6.870
7.010
92,554
-0.03(-0.43%)
Dec 31, 2014
7.070
7.040
7.040
7.040
68,700
-0.04(-0.56%)
Dec 30, 2014
7.160
7.290
7.050
7.080
54,404
-0.13(-1.80%)
Dec 29, 2014
7.410
7.430
7.120
7.210
69,105
-0.24(-3.22%)
Dec 26, 2014
7.240
7.450
7.190
7.450
52,572
+0.25(+3.47%)
Dec 24, 2014
6.980
7.200
7.200
7.200
599,200
+0.22(+3.15%)
Dec 23, 2014
6.950
7.040
6.910
6.980
443,439
+0.02(+0.29%)
Dec 22, 2014
6.970
7.030
6.920
6.960
83,018
-0.04(-0.57%)
Dec 19, 2014
6.920
7.050
6.905
7.000
478,494
+0.04(+0.57%)
Dec 18, 2014
7.070
7.070
6.930
6.960
84,885
-0.02(-0.29%)
Dec 17, 2014
6.830
6.980
6.750
6.980
101,722
+0.13(+1.90%)
Dec 16, 2014
6.840
6.890
6.750
6.850
135,308
+0.00(+0.00%)
Dec 15, 2014
6.910
7.000
6.790
6.850
92,866
-0.05(-0.72%)
Dec 12, 2014
6.820
6.920
6.820
6.900
67,322
+0.02(+0.29%)
Dec 11, 2014
6.950
7.010
6.880
6.880
89,244
-0.02(-0.29%)
Dec 10, 2014
7.020
7.040
6.860
6.900
237,770
-0.17(-2.40%)
Dec 09, 2014
6.850
7.070
6.850
7.070
55,373
+0.20(+2.91%)
Dec 08, 2014
6.960
7.000
6.854
6.870
100,164
-0.13(-1.86%)
Dec 05, 2014
7.000
7.160
6.980
7.000
109,046
+0.00(+0.00%)
Dec 04, 2014
7.000
7.010
6.985
7.000
51,803
+0.00(+0.00%)
Dec 03, 2014
6.980
7.040
6.920
7.000
294,996
+0.00(+0.00%)
Dec 02, 2014
7.040
7.116
6.910
7.000
474,721
-0.01(-0.14%)
Dec 01, 2014
7.010
7.110
6.980
7.010
63,382
+0.00(+0.00%)
Nov 28, 2014
7.030
7.070
6.970
7.010
72,331
-0.02(-0.28%)
Nov 26, 2014
6.960
7.030
7.030
7.030
81,600
+0.05(+0.72%)
Nov 25, 2014
7.000
7.020
6.920
6.980
152,800
-0.02(-0.29%)
Nov 24, 2014
6.980
7.010
6.900
7.000
60,314
+0.07(+1.01%)
Nov 21, 2014
6.850
6.970
6.750
6.930
82,165
+0.20(+2.97%)
Nov 20, 2014
6.640
6.787
6.640
6.730
43,988
+0.03(+0.45%)
Nov 19, 2014
6.830
6.830
6.559
6.700
87,983
-0.17(-2.47%)
Nov 18, 2014
7.050
7.090
6.860
6.870
48,912
-0.18(-2.55%)
Nov 17, 2014
7.030
7.100
6.930
7.050
51,107
-0.02(-0.28%)
Nov 14, 2014
7.020
7.080
6.970
7.070
56,470
+0.08(+1.14%)
Nov 13, 2014
6.950
7.020
6.950
6.990
147,683
+0.03(+0.43%)
Nov 12, 2014
6.870
6.960
6.830
6.960
170,252
+0.07(+1.02%)
Nov 11, 2014
6.850
6.905
6.810
6.890
58,466
+0.04(+0.58%)
Nov 10, 2014
6.720
6.850
6.690
6.850
62,127
+0.09(+1.33%)
Nov 07, 2014
6.760
6.770
6.660
6.760
105,781
-0.03(-0.44%)
Nov 06, 2014
6.720
6.850
6.720
6.790
234,003
-0.06(-0.88%)
Nov 05, 2014
6.900
6.900
6.800
6.850
178,263
+0.01(+0.15%)
Nov 04, 2014
6.780
6.840
6.560
6.840
257,652
+0.06(+0.88%)
Nov 03, 2014
6.880
7.010
6.770
6.780
123,359
-0.12(-1.74%)
Oct 31, 2014
7.140
7.160
6.900
6.900
121,946
-0.08(-1.15%)
Oct 30, 2014
6.920
7.010
6.900
6.980
77,672
+0.04(+0.58%)
Oct 29, 2014
7.030
7.030
6.910
6.940
70,983
-0.10(-1.42%)
Oct 28, 2014
6.900
7.040
6.842
7.040
105,785
+0.19(+2.77%)
Oct 27, 2014
6.950
6.960
6.850
6.850
50,990
-0.11(-1.58%)
Oct 24, 2014
7.170
7.200
6.840
6.960
101,155
+0.01(+0.14%)
Oct 23, 2014
6.320
6.950
6.194
6.950
193,392
+0.67(+10.67%)
Oct 22, 2014
6.120
6.300
6.110
6.280
86,706
+0.15(+2.45%)
Oct 21, 2014
6.380
6.564
6.100
6.130
1,296,923
-0.10(-1.61%)
Oct 20, 2014
6.250
6.250
6.180
6.230
42,615
-0.03(-0.48%)
Oct 17, 2014
6.480
6.480
6.240
6.260
60,739
-0.12(-1.88%)
Oct 16, 2014
6.130
6.400
6.130
6.380
84,293
+0.15(+2.41%)
Oct 15, 2014
6.080
6.310
6.000
6.230
85,077
+0.10(+1.63%)
Oct 14, 2014
6.380
6.470
6.130
6.130
245,809
-0.04(-0.65%)
Oct 13, 2014
6.260
6.360
6.160
6.170
158,203
-0.13(-2.06%)
Oct 10, 2014
6.420
6.540
6.200
6.300
126,526
-0.15(-2.33%)
Oct 09, 2014
6.620
6.620
6.420
6.450
95,691
-0.20(-3.01%)
Oct 08, 2014
6.670
6.680
6.580
6.650
111,607
+0.00(+0.00%)
Oct 07, 2014
6.750
6.780
6.560
6.650
91,320
-0.10(-1.48%)
Oct 06, 2014
6.820
6.840
6.750
6.750
52,485
-0.09(-1.32%)
Oct 03, 2014
6.960
6.960
6.830
6.840
36,190
-0.03(-0.44%)
Oct 02, 2014
6.650
6.920
6.520
6.870
92,427
+0.20(+3.00%)
Oct 01, 2014
6.920
6.950
6.620
6.670
134,000
-0.28(-4.03%)
Sep 30, 2014
7.010
7.040
6.950
6.950
106,982
-0.09(-1.28%)
Sep 29, 2014
7.000
7.080
6.980
7.040
61,826
-0.01(-0.14%)
Sep 26, 2014
7.000
7.090
6.980
7.050
59,869
+0.05(+0.71%)
Sep 25, 2014
7.110
7.150
7.000
7.000
92,728
-0.11(-1.55%)
Sep 24, 2014
7.130
7.310
7.110
7.110
58,145
-0.03(-0.42%)
Sep 23, 2014
7.230
7.280
7.130
7.140
85,468
-0.09(-1.24%)
Sep 22, 2014
7.320
7.480
7.230
7.230
61,180
-0.14(-1.90%)
Sep 19, 2014
7.460
7.480
7.210
7.370
237,882
-0.09(-1.21%)
Sep 18, 2014
7.370
7.480
7.320
7.460
57,240
+0.13(+1.77%)
Sep 17, 2014
7.300
7.400
6.910
7.330
803,178
+0.00(+0.00%)
Sep 16, 2014
7.400
7.430
7.300
7.330
93,999
-0.07(-0.95%)
Sep 15, 2014
7.580
7.580
7.400
7.400
152,497
-0.22(-2.89%)
Sep 12, 2014
7.720
7.720
7.550
7.620
64,687
-0.07(-0.91%)
Sep 11, 2014
7.640
7.730
7.620
7.690
64,983
-0.01(-0.13%)
Sep 10, 2014
7.650
7.730
7.650
7.700
49,382
+0.05(+0.65%)
Sep 09, 2014
7.690
7.740
7.636
7.650
55,844
-0.04(-0.52%)
Sep 08, 2014
7.500
7.700
7.500
7.690
71,911
+0.10(+1.32%)
Sep 05, 2014
7.600
7.730
7.570
7.590
65,992
-0.08(-1.04%)
Sep 04, 2014
7.610
7.830
7.600
7.670
50,758
+0.06(+0.79%)
Sep 03, 2014
7.750
7.900
7.600
7.610
55,150
-0.15(-1.93%)
Sep 02, 2014
7.700
7.780
7.670
7.760
88,735
+0.06(+0.78%)
Aug 29, 2014
7.700
7.700
7.700
7.700
41,600
+0.02(+0.26%)
Aug 28, 2014
7.730
7.750
7.650
7.680
54,136
-0.05(-0.65%)
Aug 27, 2014
7.860
7.860
7.720
7.730
44,542
-0.09(-1.15%)
Aug 26, 2014
7.750
7.860
7.750
7.820
70,828
+0.01(+0.13%)
Aug 25, 2014
7.810
7.890
7.810
7.810
67,480
+0.00(+0.00%)
Aug 22, 2014
7.790
7.790
7.700
7.810
62,750
+0.05(+0.64%)
Aug 21, 2014
7.690
7.800
7.690
7.760
78,646
+0.03(+0.39%)
Aug 20, 2014
7.730
7.860
7.630
7.730
50,968
-0.05(-0.64%)
Aug 19, 2014
7.770
7.820
7.700
7.780
75,578
+0.05(+0.65%)
Aug 18, 2014
7.700
7.740
7.590
7.730
111,750
+0.13(+1.71%)
Aug 15, 2014
7.890
7.890
7.580
7.600
201,232
-0.20(-2.56%)
Aug 14, 2014
7.840
7.870
7.770
7.800
272,910
+0.00(+0.00%)
Aug 13, 2014
7.800
7.800
7.770
7.800
72,188
-0.01(-0.13%)
Aug 12, 2014
7.780
7.940
7.730
7.810
206,675
-0.02(-0.26%)
Aug 11, 2014
7.740
7.850
7.740
7.830
79,129
+0.09(+1.16%)
Aug 08, 2014
7.710
7.750
7.700
7.740
94,985
+0.02(+0.26%)
Aug 07, 2014
7.610
7.800
7.610
7.720
80,248
-0.03(-0.39%)
Aug 06, 2014
7.800
7.910
7.730
7.750
107,690
-0.06(-0.77%)
Aug 05, 2014
7.720
7.850
7.680
7.810
122,340
+0.10(+1.30%)
Aug 04, 2014
7.760
7.850
7.666
7.710
153,238
+0.06(+0.78%)
Aug 01, 2014
7.550
7.680
7.500
7.650
130,947
+0.13(+1.73%)
Jul 31, 2014
7.750
7.790
7.520
7.520
202,224
-0.32(-4.08%)
Jul 30, 2014
7.880
7.900
7.820
7.840
70,219
+0.04(+0.51%)
Jul 29, 2014
7.810
7.920
7.760
7.800
95,421
+0.01(+0.13%)
Jul 28, 2014
7.810
7.920
7.800
7.790
151,846
+0.03(+0.39%)
Jul 25, 2014
7.800
7.850
7.750
7.760
77,589
-0.06(-0.77%)
Jul 24, 2014
7.900
7.910
7.800
7.820
126,494
-0.06(-0.76%)
Jul 23, 2014
7.940
7.940
7.880
7.880
106,992
-0.02(-0.25%)
Jul 22, 2014
7.980
8.000
7.873
7.900
115,518
-0.01(-0.13%)
Jul 21, 2014
8.010
8.010
7.870
7.910
232,375
-0.06(-0.75%)
Jul 18, 2014
7.890
8.010
7.790
7.970
256,026
+0.13(+1.66%)
Jul 17, 2014
8.260
8.380
7.780
7.840
800,349
+0.55(+7.54%)
Jul 16, 2014
7.330
7.330
7.270
7.290
45,728
-0.03(-0.41%)
Jul 15, 2014
7.370
7.380
7.310
7.320
66,121
-0.06(-0.81%)
Jul 14, 2014
7.410
7.480
7.370
7.380
47,548
+0.00(+0.00%)
Jul 11, 2014
7.430
7.470
7.360
7.380
46,945
-0.07(-0.94%)
Jul 10, 2014
7.500
7.570
7.430
7.450
45,091
-0.08(-1.06%)
Jul 09, 2014
7.560
7.560
7.520
7.530
14,426
-0.03(-0.40%)
Jul 08, 2014
7.550
7.670
7.500
7.560
70,941
-0.03(-0.40%)
Jul 07, 2014
7.720
7.860
7.580
7.590
57,630
-0.21(-2.69%)
Jul 03, 2014
7.820
7.800
7.800
7.800
25,900
-0.01(-0.13%)
Jul 02, 2014
7.680
7.880
7.680
7.810
47,379
+0.08(+1.10%)
Jul 01, 2014
7.610
7.760
7.540
7.725
72,739
+0.09(+1.25%)
Jun 30, 2014
7.610
7.710
7.580
7.630
24,560
-0.02(-0.26%)
Jun 27, 2014
7.510
7.680
7.510
7.650
92,580
+0.09(+1.19%)
Jun 26, 2014
7.570
7.650
7.550
7.560
24,790
-0.04(-0.53%)
Jun 25, 2014
7.550
7.630
7.550
7.600
23,364
+0.02(+0.26%)
Jun 24, 2014
7.660
7.840
7.570
7.580
42,732
-0.11(-1.43%)
Jun 23, 2014
7.680
7.730
7.633
7.690
28,251
+0.02(+0.26%)
Jun 20, 2014
7.800
7.800
7.550
7.670
371,839
-0.09(-1.16%)
Jun 19, 2014
7.770
7.857
7.680
7.760
80,256
+0.01(+0.13%)
Jun 18, 2014
7.690
7.790
7.650
7.750
31,836
+0.02(+0.26%)
Jun 17, 2014
7.700
7.860
7.690
7.730
29,244
+0.00(+0.00%)
Jun 16, 2014
7.890
7.890
7.670
7.730
55,669
-0.11(-1.40%)
Jun 13, 2014
7.920
8.000
7.820
7.840
22,905
-0.03(-0.38%)
Jun 12, 2014
7.790
8.090
7.700
7.870
76,903
+0.04(+0.51%)
Jun 11, 2014
7.700
7.900
7.700
7.830
52,656
+0.10(+1.29%)
Jun 10, 2014
7.640
7.800
7.640
7.730
30,628
+0.23(+3.07%)
Jun 06, 2014
7.450
7.630
7.450
7.500
37,213
+0.05(+0.67%)
Jun 05, 2014
7.310
7.470
7.250
7.450
47,979
+0.17(+2.34%)
Jun 04, 2014
7.300
7.320
7.250
7.280
39,485
-0.03(-0.41%)
Jun 03, 2014
7.320
7.440
7.300
7.310
73,794
-0.04(-0.54%)
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.