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
Marten Transport L
(NQ:
MRTN
)
17.86
+0.08 (+0.45%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 5, 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 30, 2014
8.369
8.389
8.048
8.139
480,029
-0.20(-2.43%)
May 29, 2014
8.345
8.446
8.260
8.342
532,424
+0.02(+0.24%)
May 28, 2014
8.176
8.362
8.130
8.321
663,194
+0.14(+1.65%)
May 27, 2014
7.994
8.247
7.950
8.186
206,134
+0.27(+3.37%)
May 23, 2014
7.801
7.919
7.919
7.919
176,408
+0.09(+1.21%)
May 22, 2014
7.646
7.828
7.629
7.825
161,277
+0.20(+2.57%)
May 21, 2014
7.585
7.747
7.524
7.629
304,813
+0.06(+0.85%)
May 20, 2014
7.544
7.571
7.379
7.565
380,456
+0.03(+0.40%)
May 19, 2014
7.490
7.605
7.426
7.534
606,066
-0.01(-0.18%)
May 16, 2014
7.541
7.568
7.450
7.548
301,104
-0.00(-0.04%)
May 15, 2014
7.690
7.758
7.494
7.551
262,691
-0.20(-2.61%)
May 14, 2014
7.747
7.885
7.602
7.754
329,525
-0.03(-0.43%)
May 13, 2014
7.889
7.977
7.744
7.787
226,779
-0.10(-1.33%)
May 12, 2014
7.666
7.983
7.541
7.892
262,555
+0.25(+3.27%)
May 09, 2014
7.544
7.679
7.085
7.642
153,865
+0.05(+0.62%)
May 08, 2014
7.858
7.912
7.490
7.595
236,023
-0.25(-3.15%)
May 07, 2014
7.581
7.858
7.477
7.842
341,894
+0.29(+3.89%)
May 06, 2014
7.686
7.727
7.544
7.548
181,105
-0.19(-2.40%)
May 05, 2014
7.771
7.906
7.605
7.733
173,560
-0.11(-1.42%)
May 02, 2014
7.906
7.906
7.754
7.845
536,281
-0.02(-0.26%)
May 01, 2014
7.896
7.896
7.625
7.865
639,575
-0.06(-0.77%)
Apr 30, 2014
7.950
7.997
7.821
7.926
467,464
-0.05(-0.64%)
Apr 29, 2014
7.821
8.004
7.554
7.977
439,982
+0.16(+1.99%)
Apr 28, 2014
7.980
8.058
7.730
7.821
256,162
-0.10(-1.32%)
Apr 25, 2014
8.108
8.257
7.885
7.926
419,706
-0.21(-2.53%)
Apr 24, 2014
8.179
8.247
8.031
8.132
202,754
+0.02(+0.21%)
Apr 23, 2014
8.284
8.392
8.108
8.115
359,452
-0.17(-2.00%)
Apr 22, 2014
8.260
8.494
8.173
8.281
1,097,636
+0.01(+0.08%)
Apr 21, 2014
7.953
8.686
7.825
8.274
1,281,947
+0.43(+5.42%)
Apr 17, 2014
7.453
7.848
7.848
7.848
787,029
+0.35(+4.69%)
Apr 16, 2014
7.088
7.581
6.906
7.497
479,910
+0.51(+7.35%)
Apr 15, 2014
6.916
7.041
6.764
6.983
197,340
+0.07(+1.08%)
Apr 14, 2014
6.994
7.110
6.781
6.909
335,309
+0.00(+0.05%)
Apr 11, 2014
6.882
7.024
6.882
6.906
215,055
-0.05(-0.68%)
Apr 10, 2014
7.210
7.223
6.906
6.953
257,559
-0.29(-3.97%)
Apr 09, 2014
7.250
7.254
7.108
7.240
161,603
+0.03(+0.47%)
Apr 08, 2014
7.064
7.237
7.007
7.206
339,950
+0.13(+1.81%)
Apr 07, 2014
7.108
7.142
6.994
7.078
202,677
-0.08(-1.13%)
Apr 04, 2014
7.325
7.367
7.159
7.159
458,913
-0.10(-1.40%)
Apr 03, 2014
7.338
7.338
7.257
7.260
211,024
-0.06(-0.83%)
Apr 02, 2014
7.342
7.385
7.264
7.321
162,858
+0.01(+0.18%)
Apr 01, 2014
7.321
7.355
7.217
7.308
250,044
+0.04(+0.51%)
Mar 31, 2014
6.909
7.325
6.872
7.271
442,148
+0.42(+6.17%)
Mar 28, 2014
6.896
6.953
6.747
6.848
480,789
-0.03(-0.39%)
Mar 27, 2014
6.899
6.970
6.821
6.875
152,975
+0.00(+0.00%)
Mar 26, 2014
7.365
7.365
6.872
6.875
331,751
-0.42(-5.79%)
Mar 25, 2014
7.342
7.416
7.237
7.298
313,012
-0.02(-0.32%)
Mar 24, 2014
7.338
7.365
7.186
7.321
374,512
+0.02(+0.23%)
Mar 21, 2014
7.037
7.355
7.034
7.304
496,181
+0.28(+4.04%)
Mar 20, 2014
6.909
7.027
6.892
7.021
211,290
+0.11(+1.61%)
Mar 19, 2014
6.926
6.977
6.842
6.909
312,432
-0.00(-0.02%)
Mar 18, 2014
6.928
6.978
6.864
6.911
259,252
+0.00(+0.00%)
Mar 17, 2014
6.887
6.941
6.816
6.911
239,938
+0.06(+0.89%)
Mar 14, 2014
6.799
6.924
6.762
6.850
97,599
+0.01(+0.10%)
Mar 13, 2014
7.019
7.019
6.803
6.843
113,392
-0.13(-1.84%)
Mar 12, 2014
6.887
7.036
6.386
6.972
208,072
+0.02(+0.34%)
Mar 11, 2014
7.106
7.157
6.850
6.948
372,172
-0.16(-2.23%)
Mar 10, 2014
7.069
7.171
6.978
7.106
202,477
+0.02(+0.24%)
Mar 07, 2014
6.978
7.103
6.833
7.090
354,922
+0.17(+2.39%)
Mar 06, 2014
6.847
6.951
6.748
6.924
186,931
+0.12(+1.74%)
Mar 05, 2014
6.735
6.816
6.708
6.806
166,316
+0.04(+0.65%)
Mar 04, 2014
6.624
6.870
6.594
6.762
386,406
+0.24(+3.62%)
Mar 03, 2014
6.519
6.556
6.384
6.526
94,585
-0.05(-0.77%)
Feb 28, 2014
6.641
6.712
6.543
6.577
245,738
-0.04(-0.66%)
Feb 27, 2014
6.499
6.654
6.489
6.621
209,201
+0.09(+1.45%)
Feb 26, 2014
6.405
6.553
6.391
6.526
316,065
+0.11(+1.68%)
Feb 25, 2014
6.418
6.448
6.310
6.418
177,447
+0.03(+0.53%)
Feb 24, 2014
6.381
6.489
6.361
6.384
360,221
+0.02(+0.37%)
Feb 21, 2014
6.631
6.631
6.347
6.361
450,177
-0.23(-3.43%)
Feb 20, 2014
6.398
6.604
6.344
6.587
170,433
+0.20(+3.12%)
Feb 19, 2014
6.556
6.648
6.374
6.388
230,686
-0.21(-3.17%)
Feb 18, 2014
6.519
6.637
6.516
6.597
185,321
+0.08(+1.19%)
Feb 14, 2014
6.567
6.519
6.519
6.519
107,278
-0.05(-0.72%)
Feb 13, 2014
6.418
6.651
6.405
6.567
286,282
+0.12(+1.88%)
Feb 12, 2014
6.347
6.472
6.260
6.445
219,153
+0.12(+1.92%)
Feb 11, 2014
6.270
6.371
6.229
6.324
255,103
+0.08(+1.24%)
Feb 10, 2014
6.260
6.334
6.226
6.246
282,476
-0.02(-0.32%)
Feb 07, 2014
6.206
6.344
6.101
6.266
356,762
+0.07(+1.09%)
Feb 06, 2014
6.172
6.226
6.044
6.199
345,030
+0.04(+0.71%)
Feb 05, 2014
6.152
6.246
6.060
6.155
384,080
-0.01(-0.22%)
Feb 04, 2014
6.266
6.266
6.145
6.168
339,334
-0.09(-1.40%)
Feb 03, 2014
6.435
6.435
6.229
6.256
728,932
-0.18(-2.78%)
Jan 31, 2014
6.499
6.664
6.415
6.435
418,566
-0.17(-2.55%)
Jan 30, 2014
6.583
6.658
6.537
6.604
208,410
+0.08(+1.29%)
Jan 29, 2014
6.627
6.702
6.486
6.519
255,461
-0.15(-2.18%)
Jan 28, 2014
6.661
6.732
6.588
6.664
231,042
+0.03(+0.51%)
Jan 27, 2014
6.813
6.813
6.621
6.631
140,433
-0.14(-2.04%)
Jan 24, 2014
6.843
6.926
6.668
6.769
205,103
-0.14(-2.00%)
Jan 23, 2014
7.012
7.012
6.840
6.907
267,866
-0.10(-1.44%)
Jan 22, 2014
7.049
7.245
6.907
7.009
381,087
-0.17(-2.30%)
Jan 21, 2014
6.985
7.187
6.891
7.174
321,177
+0.25(+3.61%)
Jan 17, 2014
6.945
6.924
6.924
6.924
274,122
+0.00(+0.05%)
Jan 16, 2014
6.931
7.005
6.867
6.921
382,530
+0.00(+0.05%)
Jan 15, 2014
6.907
7.029
6.891
6.918
193,038
+0.01(+0.15%)
Jan 14, 2014
6.810
6.968
6.749
6.907
196,399
+0.11(+1.64%)
Jan 13, 2014
6.745
6.806
6.631
6.796
291,545
+0.05(+0.70%)
Jan 10, 2014
6.735
6.772
6.617
6.749
252,987
+0.03(+0.50%)
Jan 09, 2014
6.607
6.715
6.546
6.715
367,783
+0.11(+1.63%)
Jan 08, 2014
6.766
6.766
6.567
6.607
198,331
-0.16(-2.34%)
Jan 07, 2014
6.627
6.884
6.627
6.766
384,649
+0.15(+2.24%)
Jan 06, 2014
6.722
6.769
6.546
6.617
164,660
-0.05(-0.76%)
Jan 03, 2014
6.661
6.732
6.597
6.668
145,456
+0.01(+0.15%)
Jan 02, 2014
6.806
6.806
6.600
6.658
148,722
-0.16(-2.28%)
Dec 31, 2013
6.718
6.813
6.813
6.813
189,663
+0.11(+1.71%)
Dec 30, 2013
6.742
6.796
6.685
6.698
94,618
-0.03(-0.40%)
Dec 27, 2013
6.742
6.752
6.661
6.725
144,742
+0.01(+0.20%)
Dec 26, 2013
6.769
6.840
6.661
6.712
96,689
-0.02(-0.35%)
Dec 24, 2013
6.783
7.123
6.705
6.735
145,308
-0.02(-0.30%)
Dec 23, 2013
6.756
6.843
6.715
6.756
200,803
+0.05(+0.70%)
Dec 20, 2013
6.580
6.742
6.536
6.708
418,477
+0.16(+2.42%)
Dec 19, 2013
6.479
6.627
6.475
6.550
171,396
+0.07(+1.15%)
Dec 18, 2013
6.425
6.509
6.297
6.475
161,679
+0.06(+0.89%)
Dec 17, 2013
6.513
6.536
6.398
6.418
209,394
-0.11(-1.76%)
Dec 16, 2013
6.367
6.543
6.270
6.533
210,105
+0.21(+3.31%)
Dec 13, 2013
6.317
6.408
6.300
6.324
215,688
+0.04(+0.62%)
Dec 12, 2013
6.234
6.357
6.062
6.285
231,866
+0.05(+0.81%)
Dec 11, 2013
6.403
6.403
6.197
6.234
276,390
-0.14(-2.17%)
Dec 10, 2013
6.244
6.393
6.241
6.372
316,421
+0.14(+2.22%)
Dec 09, 2013
6.376
6.389
6.187
6.234
290,084
-0.11(-1.80%)
Dec 06, 2013
6.447
6.477
6.312
6.349
0
-0.02(-0.37%)
Dec 05, 2013
6.217
6.430
6.217
6.372
0
+0.14(+2.22%)
Dec 04, 2013
6.369
6.379
6.201
6.234
0
-0.14(-2.22%)
Dec 03, 2013
6.457
6.494
6.342
6.376
0
-0.11(-1.66%)
Dec 02, 2013
6.527
6.605
6.467
6.484
149,931
-0.06(-0.98%)
Nov 29, 2013
6.554
6.605
6.490
6.548
0
+0.03(+0.52%)
Nov 27, 2013
6.500
6.598
6.490
6.514
0
+0.01(+0.10%)
Nov 26, 2013
6.335
6.511
6.305
6.507
0
+0.18(+2.82%)
Nov 25, 2013
6.362
6.372
6.285
6.329
420,748
+0.01(+0.11%)
Nov 22, 2013
6.295
6.356
6.137
6.322
0
+0.03(+0.48%)
Nov 21, 2013
6.130
6.312
6.130
6.292
224,248
+0.18(+2.98%)
Nov 20, 2013
6.099
6.175
5.560
6.110
0
+0.02(+0.33%)
Nov 19, 2013
6.241
6.288
6.052
6.089
237,216
-0.17(-2.69%)
Nov 18, 2013
6.278
6.278
6.217
6.258
0
+0.02(+0.38%)
Nov 15, 2013
6.073
6.315
5.961
6.234
0
+0.16(+2.61%)
Nov 14, 2013
6.099
6.106
6.035
6.076
0
-0.01(-0.17%)
Nov 13, 2013
5.998
6.096
5.934
6.086
0
+0.05(+0.84%)
Nov 12, 2013
5.870
6.049
5.850
6.035
0
+0.14(+2.40%)
Nov 11, 2013
5.921
5.931
5.874
5.894
0
-0.05(-0.85%)
Nov 08, 2013
5.843
5.998
5.810
5.944
0
+0.09(+1.61%)
Nov 07, 2013
5.918
6.032
5.843
5.850
135,025
-0.03(-0.57%)
Nov 06, 2013
6.019
6.076
5.880
5.884
123,037
-0.09(-1.52%)
Nov 05, 2013
5.995
6.032
5.948
5.975
0
-0.03(-0.51%)
Nov 04, 2013
5.901
6.029
5.857
6.005
233,634
+0.13(+2.18%)
Nov 01, 2013
5.948
6.008
5.823
5.877
0
-0.07(-1.13%)
Oct 31, 2013
6.180
6.180
5.938
5.944
0
-0.23(-3.76%)
Oct 30, 2013
6.204
6.349
6.103
6.177
613,936
-0.00(-0.05%)
Oct 29, 2013
6.019
6.244
6.019
6.180
0
+0.19(+3.21%)
Oct 28, 2013
5.928
6.002
5.901
5.988
0
+0.08(+1.31%)
Oct 25, 2013
5.897
6.022
5.833
5.911
0
+0.02(+0.34%)
Oct 24, 2013
5.803
5.961
5.768
5.891
652,163
+0.10(+1.69%)
Oct 23, 2013
5.746
5.820
5.729
5.793
0
+0.02(+0.29%)
Oct 22, 2013
5.786
5.852
5.645
5.776
235,168
+0.03(+0.53%)
Oct 21, 2013
5.736
5.766
5.722
5.746
326,869
+0.01(+0.18%)
Oct 18, 2013
5.789
5.808
5.698
5.736
434,995
+0.01(+0.24%)
Oct 17, 2013
5.736
5.779
5.709
5.722
439,867
-0.02(-0.35%)
Oct 16, 2013
5.618
5.786
5.584
5.742
585,579
+0.17(+3.09%)
Oct 15, 2013
5.493
5.651
5.459
5.570
305,625
+0.05(+0.92%)
Oct 14, 2013
5.476
5.547
5.429
5.520
498,410
+0.04(+0.68%)
Oct 11, 2013
5.500
5.510
5.449
5.483
0
-0.05(-0.85%)
Oct 10, 2013
5.503
5.554
5.483
5.530
168,513
+0.09(+1.74%)
Oct 09, 2013
5.510
5.527
5.385
5.436
223,210
-0.06(-1.04%)
Oct 08, 2013
5.611
5.611
5.493
5.493
202,298
-0.10(-1.81%)
Oct 07, 2013
5.651
5.692
5.584
5.594
0
-0.09(-1.66%)
Oct 04, 2013
5.692
5.732
5.651
5.688
0
+0.02(+0.30%)
Oct 03, 2013
5.776
5.776
5.648
5.671
0
-0.13(-2.26%)
Oct 02, 2013
5.897
5.897
5.773
5.803
148,702
-0.14(-2.38%)
Oct 01, 2013
5.840
5.958
5.830
5.944
261,425
+0.16(+2.77%)
Sep 30, 2013
5.729
5.810
5.712
5.784
0
+0.01(+0.20%)
Sep 27, 2013
5.776
5.833
5.722
5.773
0
-0.03(-0.46%)
Sep 26, 2013
5.850
5.850
5.766
5.800
144,486
-0.00(-0.06%)
Sep 25, 2013
5.759
5.891
5.759
5.803
164,768
+0.06(+1.00%)
Sep 24, 2013
5.752
5.813
5.729
5.746
307,759
+0.00(+0.06%)
Sep 23, 2013
5.806
5.806
5.660
5.742
426,496
-0.06(-1.10%)
Sep 20, 2013
5.853
5.901
5.786
5.806
0
-0.05(-0.86%)
Sep 19, 2013
5.897
5.921
5.837
5.857
112,547
-0.02(-0.34%)
Sep 18, 2013
5.894
5.931
5.803
5.877
0
+0.00(+0.00%)
Sep 17, 2013
5.860
5.894
5.823
5.877
0
-0.00(-0.06%)
Sep 16, 2013
5.820
5.924
5.820
5.880
0
+0.06(+1.04%)
Sep 13, 2013
5.796
5.837
5.756
5.820
0
+0.04(+0.76%)
Sep 12, 2013
5.880
5.880
5.766
5.776
0
-0.10(-1.72%)
Sep 11, 2013
5.874
5.911
5.840
5.877
0
+0.00(+0.06%)
Sep 10, 2013
5.874
5.911
5.827
5.874
365,283
+0.01(+0.23%)
Sep 09, 2013
5.860
5.911
5.783
5.860
0
+0.03(+0.52%)
Sep 06, 2013
5.874
5.894
5.746
5.830
0
-0.01(-0.17%)
Sep 05, 2013
5.928
5.978
5.837
5.840
0
-0.06(-1.03%)
Sep 04, 2013
5.948
5.985
5.860
5.901
0
-0.04(-0.74%)
Sep 03, 2013
6.022
6.039
5.918
5.944
0
-0.02(-0.28%)
Aug 30, 2013
6.039
6.039
5.938
5.961
0
-0.06(-1.06%)
Aug 29, 2013
5.958
6.042
5.931
6.025
376,924
+0.07(+1.25%)
Aug 28, 2013
5.928
5.978
5.921
5.951
0
+0.03(+0.57%)
Aug 27, 2013
5.944
5.968
5.902
5.918
400,590
-0.08(-1.35%)
Aug 26, 2013
6.062
6.073
5.988
5.998
0
-0.04(-0.73%)
Aug 23, 2013
6.184
6.258
6.025
6.042
0
-0.17(-2.79%)
Aug 22, 2013
6.101
6.266
6.017
6.216
277,947
+0.13(+2.16%)
Aug 21, 2013
6.061
6.105
5.994
6.084
0
-0.00(-0.06%)
Aug 20, 2013
6.034
6.095
6.031
6.088
201,716
+0.04(+0.72%)
Aug 19, 2013
6.024
6.101
5.923
6.044
434,024
+0.04(+0.62%)
Aug 16, 2013
6.007
6.058
5.970
6.007
0
-0.03(-0.56%)
Aug 15, 2013
6.041
6.111
5.963
6.041
444,273
-0.06(-0.94%)
Aug 14, 2013
5.909
6.115
5.909
6.098
541,809
+0.19(+3.13%)
Aug 13, 2013
5.960
5.960
5.815
5.913
167,921
-0.02(-0.40%)
Aug 12, 2013
5.903
5.946
5.847
5.936
288,308
-0.00(-0.06%)
Aug 09, 2013
5.899
5.967
5.889
5.940
288,225
+0.04(+0.74%)
Aug 08, 2013
5.889
5.923
5.839
5.896
214,395
+0.06(+0.98%)
Aug 07, 2013
5.852
5.893
5.784
5.839
229,508
-0.01(-0.23%)
Aug 06, 2013
5.893
5.920
5.812
5.852
249,563
-0.05(-0.86%)
Aug 05, 2013
5.896
5.940
5.829
5.903
205,537
+0.01(+0.11%)
Aug 02, 2013
5.899
5.953
5.835
5.896
265,767
-0.02(-0.28%)
Aug 01, 2013
5.842
5.947
5.788
5.913
316,873
+0.14(+2.39%)
Jul 31, 2013
5.758
5.812
5.734
5.775
0
+0.05(+0.94%)
Jul 30, 2013
5.721
5.792
5.664
5.721
0
+0.00(+0.00%)
Jul 29, 2013
5.714
5.738
5.647
5.721
0
+0.01(+0.24%)
Jul 26, 2013
5.691
5.738
5.573
5.708
0
-0.01(-0.24%)
Jul 25, 2013
5.731
5.778
5.681
5.721
0
+0.02(+0.30%)
Jul 24, 2013
5.731
5.782
5.681
5.704
0
-0.02(-0.35%)
Jul 23, 2013
5.815
5.872
5.697
5.724
0
-0.08(-1.45%)
Jul 22, 2013
5.748
5.852
5.741
5.809
0
+0.05(+0.88%)
Jul 19, 2013
5.718
5.772
5.667
5.758
0
+0.04(+0.71%)
Jul 18, 2013
5.620
5.741
5.620
5.718
0
+0.12(+2.20%)
Jul 17, 2013
5.957
5.987
5.499
5.595
655,076
-0.34(-5.75%)
Jul 16, 2013
5.953
5.980
5.906
5.936
0
+0.01(+0.11%)
Jul 15, 2013
5.933
6.000
5.825
5.930
0
+0.06(+0.97%)
Jul 12, 2013
5.940
6.054
5.856
5.872
0
-0.04(-0.63%)
Jul 11, 2013
5.822
5.933
5.809
5.909
0
+0.16(+2.81%)
Jul 10, 2013
5.654
5.775
5.623
5.748
0
+0.11(+1.91%)
Jul 09, 2013
5.576
5.728
5.563
5.640
0
+0.12(+2.13%)
Jul 08, 2013
5.502
5.583
5.485
5.522
0
+0.06(+1.05%)
Jul 05, 2013
5.405
5.492
5.349
5.465
0
+0.14(+2.65%)
Jul 03, 2013
5.216
5.363
5.216
5.324
0
+0.07(+1.41%)
Jul 02, 2013
5.321
5.381
5.210
5.250
0
-0.05(-0.89%)
Jul 01, 2013
5.337
5.415
5.280
5.297
0
+0.02(+0.45%)
Jun 28, 2013
5.048
5.364
5.048
5.273
1,368,890
+0.21(+4.12%)
Jun 27, 2013
5.085
5.102
5.018
5.065
0
+0.02(+0.40%)
Jun 26, 2013
5.035
5.146
5.004
5.045
0
-0.05(-0.93%)
Jun 25, 2013
5.139
5.182
5.038
5.092
0
+0.01(+0.20%)
Jun 24, 2013
5.105
5.151
5.041
5.082
0
-0.07(-1.31%)
Jun 21, 2013
5.334
5.347
5.122
5.149
882,252
-0.19(-3.47%)
Jun 20, 2013
5.304
5.405
5.227
5.334
0
-0.02(-0.44%)
Jun 19, 2013
5.459
5.459
5.327
5.358
0
-0.08(-1.55%)
Jun 18, 2013
5.162
5.448
5.132
5.442
0
+0.30(+5.89%)
Jun 17, 2013
5.385
5.385
5.051
5.139
0
-0.06(-1.14%)
Jun 14, 2013
5.322
5.358
5.178
5.198
171,603
-0.12(-2.20%)
Jun 13, 2013
5.241
5.443
5.232
5.315
398,623
+0.09(+1.72%)
Jun 12, 2013
5.371
5.410
5.156
5.225
349,883
-0.09(-1.65%)
Jun 11, 2013
5.497
5.524
5.295
5.313
495,082
-0.22(-4.05%)
Jun 10, 2013
5.508
5.553
5.447
5.537
0
+0.06(+1.11%)
Jun 07, 2013
5.371
5.508
5.346
5.476
0
+0.15(+2.82%)
Jun 06, 2013
5.308
5.335
5.250
5.326
383,549
+0.01(+0.25%)
Jun 05, 2013
5.355
5.355
5.266
5.313
0
-0.04(-0.84%)
Jun 04, 2013
5.293
5.432
5.284
5.358
0
-0.13(-2.33%)
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.