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
Ceco Environmental Corp
(NQ:
CECO
)
25.94
+1.07 (+4.30%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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
5.760
5.950
5.730
5.880
467,774
+0.12(+2.08%)
May 27, 2016
5.730
5.760
5.760
5.760
261,500
+0.04(+0.70%)
May 26, 2016
5.640
5.750
5.550
5.720
431,307
+0.08(+1.42%)
May 25, 2016
5.990
5.990
5.550
5.640
384,108
-0.32(-5.37%)
May 24, 2016
5.850
6.020
5.650
5.960
313,889
+0.18(+3.11%)
May 23, 2016
5.720
5.905
5.680
5.780
334,722
+0.02(+0.35%)
May 20, 2016
5.700
5.875
5.675
5.760
283,076
+0.09(+1.59%)
May 19, 2016
5.630
5.690
5.480
5.670
258,799
+0.02(+0.35%)
May 18, 2016
5.630
5.800
5.590
5.650
268,035
+0.00(+0.00%)
May 17, 2016
5.710
5.830
5.590
5.650
606,892
-0.05(-0.88%)
May 16, 2016
5.580
5.834
5.560
5.700
379,895
+0.12(+2.15%)
May 13, 2016
5.580
5.770
5.560
5.580
320,397
+0.00(+0.00%)
May 12, 2016
5.750
5.830
5.510
5.580
340,269
-0.21(-3.54%)
May 11, 2016
5.930
6.020
5.780
5.785
347,970
-0.13(-2.28%)
May 10, 2016
5.970
6.039
5.730
5.920
502,830
+0.00(+0.00%)
May 09, 2016
5.740
6.040
5.654
5.920
650,073
+0.13(+2.25%)
May 06, 2016
5.730
5.990
5.730
5.790
808,230
-0.11(-1.86%)
May 05, 2016
5.410
6.110
5.270
5.900
1,583,222
+0.73(+14.12%)
May 04, 2016
5.210
5.350
5.110
5.170
508,329
-0.09(-1.71%)
May 03, 2016
5.400
5.420
5.140
5.260
296,107
-0.17(-3.13%)
May 02, 2016
5.340
5.450
5.200
5.430
461,644
+0.09(+1.69%)
Apr 29, 2016
5.510
5.530
5.200
5.340
505,737
-0.21(-3.78%)
Apr 28, 2016
5.540
5.715
5.460
5.550
474,276
-0.05(-0.89%)
Apr 27, 2016
5.310
5.690
5.310
5.600
664,286
+0.26(+4.87%)
Apr 26, 2016
5.180
5.420
5.030
5.340
1,049,143
+0.22(+4.30%)
Apr 25, 2016
5.020
5.240
4.990
5.120
674,105
+0.12(+2.40%)
Apr 22, 2016
5.060
5.100
4.960
5.000
445,187
-0.04(-0.79%)
Apr 21, 2016
5.240
5.272
5.030
5.040
456,520
-0.16(-3.08%)
Apr 20, 2016
4.850
5.260
4.769
5.200
1,561,042
+0.37(+7.66%)
Apr 19, 2016
4.950
5.000
4.800
4.830
568,666
-0.07(-1.43%)
Apr 18, 2016
4.810
4.940
4.754
4.900
541,368
+0.08(+1.66%)
Apr 15, 2016
4.700
4.850
4.670
4.820
357,719
+0.10(+2.12%)
Apr 14, 2016
4.770
4.890
4.611
4.720
760,690
-0.02(-0.42%)
Apr 13, 2016
4.700
4.900
4.600
4.740
1,031,875
+0.11(+2.38%)
Apr 12, 2016
4.510
4.760
4.440
4.630
772,555
+0.15(+3.35%)
Apr 11, 2016
4.430
4.610
4.420
4.480
647,561
+0.07(+1.59%)
Apr 08, 2016
4.500
4.590
4.380
4.410
236,757
-0.03(-0.68%)
Apr 07, 2016
4.580
4.680
4.390
4.440
550,390
-0.18(-3.90%)
Apr 06, 2016
4.350
4.750
4.349
4.620
1,145,592
+0.24(+5.48%)
Apr 05, 2016
4.360
4.450
4.330
4.380
361,524
-0.04(-0.90%)
Apr 04, 2016
4.470
4.800
4.380
4.420
837,348
-0.03(-0.67%)
Apr 01, 2016
4.480
4.600
4.350
4.450
363,646
-0.09(-1.98%)
Mar 31, 2016
4.340
4.600
4.310
4.540
606,435
+0.21(+4.85%)
Mar 30, 2016
4.370
4.560
4.290
4.330
386,048
-0.19(-4.20%)
Mar 29, 2016
4.350
4.610
4.260
4.520
296,800
+0.22(+5.12%)
Mar 28, 2016
4.440
4.470
4.295
4.300
180,589
-0.14(-3.15%)
Mar 24, 2016
4.260
4.440
4.440
4.440
189,400
+0.14(+3.26%)
Mar 23, 2016
4.380
4.560
4.290
4.300
676,971
-0.09(-2.05%)
Mar 22, 2016
4.490
4.520
4.370
4.390
271,924
-0.10(-2.23%)
Mar 21, 2016
4.640
4.750
4.490
4.490
303,392
-0.25(-5.27%)
Mar 18, 2016
4.470
4.770
4.470
4.740
863,310
+0.28(+6.28%)
Mar 17, 2016
4.400
4.470
4.344
4.460
376,981
+0.02(+0.45%)
Mar 16, 2016
4.350
4.460
4.340
4.440
270,427
+0.07(+1.60%)
Mar 15, 2016
4.620
4.620
4.355
4.370
480,319
-0.23(-5.00%)
Mar 14, 2016
4.570
4.670
4.550
4.600
523,861
+0.04(+0.88%)
Mar 11, 2016
4.500
4.580
4.370
4.560
403,078
+0.06(+1.33%)
Mar 10, 2016
4.740
4.815
4.480
4.500
1,263,660
-0.23(-4.86%)
Mar 09, 2016
4.490
4.810
4.490
4.730
604,782
+0.29(+6.53%)
Mar 08, 2016
4.450
4.530
4.370
4.440
416,204
-0.05(-1.11%)
Mar 07, 2016
4.320
4.550
4.237
4.490
812,861
+0.17(+3.94%)
Mar 04, 2016
4.340
4.360
4.190
4.320
890,802
-0.04(-0.92%)
Mar 03, 2016
3.960
4.370
3.830
4.360
1,519,873
+0.37(+9.27%)
Mar 02, 2016
3.240
4.080
3.190
3.990
1,630,440
+0.73(+22.39%)
Mar 01, 2016
3.000
3.680
3.000
3.260
2,507,295
+0.74(+29.37%)
Feb 29, 2016
2.520
2.590
2.480
2.520
408,414
+0.00(+0.00%)
Feb 26, 2016
2.540
2.760
2.500
2.520
209,317
-0.02(-0.79%)
Feb 25, 2016
2.580
2.630
2.520
2.540
173,367
-0.04(-1.55%)
Feb 24, 2016
2.500
2.590
2.500
2.580
225,976
+0.08(+3.20%)
Feb 23, 2016
2.530
2.580
2.490
2.500
277,937
-0.03(-1.19%)
Feb 22, 2016
2.470
2.570
2.470
2.530
221,968
+0.08(+3.27%)
Feb 19, 2016
2.410
2.470
2.400
2.450
698,057
+0.03(+1.24%)
Feb 18, 2016
2.440
2.440
2.360
2.420
562,777
+0.00(+0.00%)
Feb 17, 2016
2.440
2.480
2.400
2.420
196,384
-0.01(-0.41%)
Feb 16, 2016
2.350
2.500
2.330
2.430
205,616
+0.10(+4.29%)
Feb 12, 2016
2.320
2.330
2.330
2.330
283,800
-0.02(-0.85%)
Feb 11, 2016
2.360
2.540
2.280
2.350
176,407
-0.06(-2.49%)
Feb 10, 2016
2.420
2.540
2.400
2.410
184,941
+0.00(+0.00%)
Feb 09, 2016
2.370
2.490
2.370
2.410
239,500
-0.01(-0.41%)
Feb 08, 2016
2.410
2.435
2.255
2.420
413,918
+0.00(+0.00%)
Feb 05, 2016
2.540
2.570
2.410
2.420
339,526
-0.14(-5.47%)
Feb 04, 2016
2.570
2.580
2.520
2.560
415,268
-0.01(-0.39%)
Feb 03, 2016
2.640
2.680
2.520
2.570
428,045
-0.06(-2.28%)
Feb 02, 2016
2.690
2.710
2.550
2.630
550,093
-0.11(-4.01%)
Feb 01, 2016
2.840
2.895
2.610
2.740
304,315
-0.14(-4.86%)
Jan 29, 2016
2.770
2.900
2.417
2.880
609,896
+0.11(+3.97%)
Jan 28, 2016
2.790
2.821
2.740
2.770
260,668
-0.01(-0.36%)
Jan 27, 2016
2.710
2.890
2.650
2.780
710,081
+0.05(+1.83%)
Jan 26, 2016
2.820
2.825
2.560
2.730
2,659,156
-0.08(-2.85%)
Jan 25, 2016
3.050
3.050
2.750
2.810
659,945
-0.23(-7.57%)
Jan 22, 2016
3.070
3.140
3.020
3.040
499,768
+0.01(+0.33%)
Jan 21, 2016
3.160
3.200
3.010
3.030
629,671
-0.14(-4.42%)
Jan 20, 2016
2.930
3.200
2.860
3.170
635,318
+0.19(+6.38%)
Jan 19, 2016
2.980
3.030
2.890
2.980
465,062
+0.03(+1.02%)
Jan 15, 2016
2.930
2.950
2.950
2.950
514,800
-0.07(-2.32%)
Jan 14, 2016
2.840
3.080
2.800
3.020
559,385
+0.21(+7.47%)
Jan 13, 2016
2.870
2.990
2.750
2.810
498,416
-0.04(-1.40%)
Jan 12, 2016
2.860
2.890
2.740
2.850
754,196
+0.04(+1.42%)
Jan 11, 2016
3.030
3.030
2.780
2.810
653,051
-0.17(-5.70%)
Jan 08, 2016
2.990
3.080
2.880
2.980
655,968
+0.00(+0.00%)
Jan 07, 2016
3.010
3.100
2.910
2.980
708,928
-0.08(-2.61%)
Jan 06, 2016
3.100
3.148
2.950
3.060
698,571
-0.08(-2.55%)
Jan 05, 2016
3.260
3.290
3.100
3.140
454,403
-0.12(-3.68%)
Jan 04, 2016
3.560
3.570
3.250
3.260
516,679
-0.37(-10.19%)
Dec 31, 2015
3.710
3.630
3.630
3.630
234,500
-0.11(-2.94%)
Dec 30, 2015
3.750
3.830
3.709
3.740
197,511
-0.03(-0.80%)
Dec 29, 2015
3.720
3.850
3.700
3.770
199,212
+0.06(+1.62%)
Dec 28, 2015
3.810
3.810
3.670
3.710
164,687
-0.12(-3.13%)
Dec 24, 2015
3.780
3.830
3.830
3.830
98,300
+0.07(+1.86%)
Dec 23, 2015
3.700
3.840
3.680
3.760
387,073
+0.09(+2.45%)
Dec 22, 2015
3.450
3.670
3.450
3.670
257,479
+0.22(+6.38%)
Dec 21, 2015
3.420
3.470
3.360
3.450
243,398
+0.03(+0.88%)
Dec 18, 2015
3.570
3.620
3.320
3.420
577,839
-0.18(-5.00%)
Dec 17, 2015
3.520
3.690
3.520
3.600
207,770
+0.00(+0.00%)
Dec 16, 2015
3.530
3.615
3.500
3.600
203,670
+0.10(+2.86%)
Dec 15, 2015
3.620
3.690
3.470
3.500
265,733
-0.10(-2.78%)
Dec 14, 2015
3.540
3.630
3.460
3.600
349,018
+0.05(+1.41%)
Dec 11, 2015
3.570
3.650
3.520
3.550
212,415
-0.11(-3.01%)
Dec 10, 2015
3.600
3.740
3.550
3.660
145,805
+0.06(+1.67%)
Dec 09, 2015
3.700
3.790
3.550
3.600
316,554
-0.10(-2.70%)
Dec 08, 2015
3.720
3.775
3.630
3.700
166,794
-0.05(-1.33%)
Dec 07, 2015
3.880
3.910
3.690
3.750
315,354
-0.17(-4.34%)
Dec 04, 2015
3.920
3.990
3.820
3.920
215,686
+0.00(+0.00%)
Dec 03, 2015
4.060
4.120
3.910
3.920
138,643
-0.12(-2.97%)
Dec 02, 2015
4.050
4.140
4.000
4.040
286,825
-0.01(-0.25%)
Dec 01, 2015
4.260
4.310
4.030
4.050
426,420
-0.17(-4.03%)
Nov 30, 2015
3.950
4.250
3.945
4.220
728,135
+0.27(+6.84%)
Nov 27, 2015
3.970
4.000
3.910
3.950
80,374
-0.04(-1.00%)
Nov 25, 2015
3.950
3.990
3.990
3.990
445,700
+0.04(+1.01%)
Nov 24, 2015
4.120
4.170
3.930
3.950
453,849
-0.19(-4.59%)
Nov 23, 2015
3.750
4.150
3.720
4.140
352,680
+0.38(+10.11%)
Nov 20, 2015
3.790
3.830
3.750
3.760
468,295
+0.00(+0.00%)
Nov 19, 2015
3.790
3.870
3.741
3.760
414,175
-0.03(-0.79%)
Nov 18, 2015
3.920
4.000
3.780
3.790
658,931
-0.13(-3.32%)
Nov 17, 2015
3.980
4.040
3.900
3.920
249,432
-0.08(-2.00%)
Nov 16, 2015
3.970
4.050
3.870
4.000
288,120
+0.01(+0.25%)
Nov 13, 2015
3.930
4.050
3.910
3.990
270,865
+0.02(+0.50%)
Nov 12, 2015
3.920
4.020
3.880
3.970
218,620
-0.01(-0.25%)
Nov 11, 2015
4.050
4.070
3.960
3.980
245,749
-0.07(-1.73%)
Nov 10, 2015
3.990
4.120
3.940
4.050
421,275
+0.07(+1.76%)
Nov 09, 2015
4.090
4.150
3.960
3.980
447,985
-0.09(-2.21%)
Nov 06, 2015
4.210
4.280
3.890
4.070
627,031
-0.13(-3.10%)
Nov 05, 2015
3.930
4.290
3.814
4.200
510,994
+0.28(+7.01%)
Nov 04, 2015
4.940
4.940
3.770
3.925
847,626
+0.03(+0.90%)
Nov 03, 2015
3.820
3.970
3.680
3.890
284,039
+0.05(+1.30%)
Nov 02, 2015
3.610
3.890
3.610
3.840
181,676
+0.23(+6.37%)
Oct 30, 2015
3.640
3.740
3.539
3.610
400,404
-0.01(-0.28%)
Oct 29, 2015
3.800
3.850
3.520
3.620
391,316
-0.23(-5.97%)
Oct 28, 2015
3.610
3.880
3.590
3.850
322,364
+0.28(+7.84%)
Oct 27, 2015
3.730
3.840
3.505
3.570
294,974
-0.16(-4.29%)
Oct 26, 2015
3.940
4.050
3.700
3.730
273,584
-0.21(-5.33%)
Oct 23, 2015
3.990
4.000
3.810
3.940
238,489
-0.04(-0.88%)
Oct 22, 2015
4.020
4.110
3.940
3.975
278,207
-0.02(-0.38%)
Oct 21, 2015
4.230
4.260
3.975
3.990
328,882
-0.24(-5.67%)
Oct 20, 2015
4.010
4.320
3.990
4.230
438,240
+0.23(+5.75%)
Oct 19, 2015
4.020
4.120
3.680
4.000
290,652
-0.02(-0.50%)
Oct 16, 2015
4.180
4.240
3.990
4.020
351,996
-0.14(-3.37%)
Oct 15, 2015
4.010
4.210
3.900
4.160
329,168
+0.16(+4.00%)
Oct 14, 2015
4.040
4.200
3.950
4.000
340,401
-0.06(-1.48%)
Oct 13, 2015
3.990
4.150
3.990
4.060
409,779
-0.01(-0.25%)
Oct 12, 2015
4.160
4.270
4.060
4.070
320,932
-0.07(-1.69%)
Oct 09, 2015
4.120
4.200
4.000
4.140
458,850
+0.03(+0.73%)
Oct 08, 2015
3.890
4.160
3.890
4.110
304,339
+0.19(+4.85%)
Oct 07, 2015
3.930
4.070
3.880
3.920
302,006
-0.01(-0.25%)
Oct 06, 2015
3.940
4.020
3.910
3.930
185,853
-0.04(-1.01%)
Oct 05, 2015
3.800
4.053
3.800
3.970
338,141
+0.19(+5.03%)
Oct 02, 2015
3.680
3.810
3.640
3.780
185,492
+0.08(+2.16%)
Oct 01, 2015
3.740
3.830
3.600
3.700
239,015
-0.06(-1.60%)
Sep 30, 2015
3.880
3.910
3.760
3.760
287,207
-0.08(-2.08%)
Sep 29, 2015
3.960
3.960
3.810
3.840
252,610
-0.09(-2.29%)
Sep 28, 2015
3.960
4.000
3.880
3.930
321,971
-0.02(-0.51%)
Sep 25, 2015
4.050
4.080
3.900
3.950
558,691
-0.06(-1.50%)
Sep 24, 2015
3.930
4.040
3.880
4.010
422,819
+0.08(+2.04%)
Sep 23, 2015
4.180
4.180
3.920
3.930
329,411
-0.21(-5.07%)
Sep 22, 2015
4.250
4.340
4.060
4.140
451,788
-0.14(-3.27%)
Sep 21, 2015
4.230
4.360
4.150
4.280
612,484
+0.08(+1.90%)
Sep 18, 2015
4.020
4.250
3.900
4.200
1,630,330
+0.19(+4.74%)
Sep 17, 2015
4.060
4.120
3.930
4.010
474,174
-0.03(-0.74%)
Sep 16, 2015
3.910
4.060
3.895
4.040
347,605
+0.13(+3.32%)
Sep 15, 2015
3.910
4.035
3.586
3.910
233,792
+0.02(+0.51%)
Sep 14, 2015
4.000
4.040
3.820
3.890
381,731
-0.10(-2.51%)
Sep 11, 2015
3.960
4.010
3.890
3.990
304,885
+0.00(+0.00%)
Sep 10, 2015
3.980
4.060
3.920
3.990
549,049
+0.02(+0.50%)
Sep 09, 2015
4.000
4.040
3.860
3.970
612,307
+0.00(+0.00%)
Sep 08, 2015
3.650
4.100
3.650
3.970
665,756
+0.38(+10.58%)
Sep 04, 2015
3.570
3.590
3.590
3.590
265,800
-0.01(-0.28%)
Sep 03, 2015
3.610
3.660
3.545
3.600
397,751
+0.01(+0.28%)
Sep 02, 2015
3.650
3.690
3.580
3.590
302,530
-0.02(-0.55%)
Sep 01, 2015
3.650
3.730
3.460
3.610
355,530
-0.10(-2.70%)
Aug 31, 2015
3.750
3.910
3.650
3.710
466,538
-0.07(-1.85%)
Aug 28, 2015
3.490
3.870
3.465
3.780
442,016
+0.27(+7.69%)
Aug 27, 2015
3.500
3.600
3.390
3.510
458,037
+0.02(+0.57%)
Aug 26, 2015
3.450
3.620
3.380
3.490
342,285
+0.09(+2.65%)
Aug 25, 2015
3.430
3.490
3.310
3.400
864,521
-0.13(-3.68%)
Aug 24, 2015
3.470
3.710
3.440
3.530
436,571
-0.10(-2.75%)
Aug 21, 2015
3.500
3.650
3.470
3.630
635,109
+0.02(+0.55%)
Aug 20, 2015
3.610
3.670
3.570
3.610
363,372
+0.00(+0.00%)
Aug 19, 2015
3.730
3.760
3.570
3.610
612,435
-0.14(-3.73%)
Aug 18, 2015
3.940
4.020
3.730
3.750
359,571
-0.21(-5.30%)
Aug 17, 2015
3.950
4.040
3.850
3.960
382,566
-0.03(-0.75%)
Aug 14, 2015
4.030
4.140
3.950
3.990
529,841
-0.03(-0.75%)
Aug 13, 2015
4.280
4.280
3.985
4.020
529,762
-0.13(-3.13%)
Aug 12, 2015
4.120
4.200
3.965
4.150
637,856
+0.03(+0.73%)
Aug 11, 2015
4.120
4.290
4.050
4.120
765,210
-0.01(-0.24%)
Aug 10, 2015
4.250
4.410
4.010
4.130
1,216,033
-0.07(-1.67%)
Aug 07, 2015
2.950
4.820
2.760
4.200
2,274,807
+0.95(+29.23%)
Aug 06, 2015
3.240
3.250
3.159
3.250
1,360,492
+0.01(+0.31%)
Aug 05, 2015
3.240
3.330
3.190
3.240
1,071,927
+0.04(+1.25%)
Aug 04, 2015
3.130
3.210
3.100
3.200
419,185
+0.07(+2.24%)
Aug 03, 2015
3.180
3.220
3.080
3.130
527,701
-0.05(-1.57%)
Jul 31, 2015
3.160
3.245
3.150
3.180
428,060
+0.02(+0.63%)
Jul 30, 2015
3.240
3.290
3.140
3.160
485,576
-0.11(-3.36%)
Jul 29, 2015
3.210
3.370
3.210
3.270
369,887
+0.08(+2.51%)
Jul 28, 2015
3.190
3.230
3.150
3.190
575,561
-0.01(-0.31%)
Jul 27, 2015
3.290
3.310
3.150
3.200
810,399
-0.13(-3.90%)
Jul 24, 2015
3.340
3.410
3.260
3.330
324,507
-0.03(-0.89%)
Jul 23, 2015
3.550
3.600
3.350
3.360
395,978
-0.18(-5.08%)
Jul 22, 2015
3.500
3.560
3.420
3.540
323,108
+0.02(+0.57%)
Jul 21, 2015
3.390
3.570
3.380
3.520
357,154
+0.11(+3.23%)
Jul 20, 2015
3.410
3.490
3.360
3.410
385,876
-0.02(-0.58%)
Jul 17, 2015
3.480
3.570
3.400
3.430
397,012
-0.03(-0.87%)
Jul 16, 2015
3.310
3.480
3.310
3.460
325,122
+0.15(+4.53%)
Jul 15, 2015
3.360
3.370
3.260
3.310
471,262
-0.04(-1.19%)
Jul 14, 2015
3.330
3.410
3.330
3.350
829,938
+0.01(+0.30%)
Jul 13, 2015
3.320
3.421
3.300
3.340
330,851
+0.03(+0.91%)
Jul 10, 2015
3.260
3.410
3.220
3.310
513,429
+0.07(+2.16%)
Jul 09, 2015
3.240
3.360
3.190
3.240
382,045
+0.03(+0.93%)
Jul 08, 2015
3.300
3.460
3.150
3.210
532,462
-0.15(-4.46%)
Jul 07, 2015
3.430
3.430
3.290
3.360
495,327
-0.07(-2.04%)
Jul 06, 2015
3.390
3.510
3.340
3.430
310,908
+0.02(+0.59%)
Jul 02, 2015
3.350
3.410
3.410
3.410
313,300
+0.04(+1.19%)
Jul 01, 2015
3.300
3.440
3.260
3.370
397,473
+0.07(+2.12%)
Jun 30, 2015
3.480
3.480
3.280
3.300
558,645
-0.13(-3.79%)
Jun 29, 2015
3.620
3.660
3.410
3.430
457,205
-0.22(-6.03%)
Jun 26, 2015
3.730
3.740
3.610
3.650
690,953
-0.06(-1.62%)
Jun 25, 2015
3.690
3.720
3.640
3.710
369,917
+0.06(+1.64%)
Jun 24, 2015
3.740
3.780
3.620
3.650
531,174
-0.09(-2.41%)
Jun 23, 2015
3.720
3.780
3.670
3.740
754,217
+0.03(+0.81%)
Jun 22, 2015
3.560
3.770
3.550
3.710
904,119
+0.11(+3.06%)
Jun 19, 2015
3.710
3.710
3.600
3.600
1,175,522
-0.08(-2.17%)
Jun 18, 2015
3.920
3.930
3.680
3.680
716,497
-0.23(-5.88%)
Jun 17, 2015
3.980
4.070
3.890
3.910
388,078
-0.07(-1.76%)
Jun 16, 2015
4.020
4.070
3.930
3.980
481,426
-0.05(-1.24%)
Jun 15, 2015
4.000
4.120
3.880
4.030
1,340,890
+0.02(+0.50%)
Jun 12, 2015
4.070
4.150
3.990
4.010
484,663
-0.03(-0.74%)
Jun 11, 2015
4.010
4.060
3.965
4.040
322,596
+0.03(+0.75%)
Jun 10, 2015
3.890
4.060
3.840
4.010
1,027,593
+0.15(+3.89%)
Jun 09, 2015
3.710
3.890
3.680
3.860
721,419
+0.14(+3.76%)
Jun 08, 2015
3.820
3.840
3.672
3.720
395,785
-0.12(-3.12%)
Jun 05, 2015
3.850
3.860
3.750
3.840
651,428
+0.03(+0.79%)
Jun 04, 2015
3.810
3.860
3.695
3.810
764,455
-0.02(-0.52%)
Jun 03, 2015
3.870
3.930
3.760
3.830
436,809
-0.02(-0.52%)
Jun 02, 2015
3.950
3.980
3.780
3.850
736,238
-0.12(-3.02%)
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.