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
Canacol Energy Ltd
(TSX:
CNE
)
4.220
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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
2.850
2.930
2.850
2.920
547,570
+0.05(+1.74%)
May 28, 2015
2.890
2.890
2.825
2.870
359,159
-0.03(-1.03%)
May 27, 2015
2.930
2.970
2.860
2.900
446,954
-0.08(-2.68%)
May 26, 2015
3.010
3.030
2.930
2.980
471,745
-0.09(-2.93%)
May 25, 2015
3.050
3.090
3.000
3.070
330,910
-0.03(-0.97%)
May 22, 2015
3.050
3.130
2.990
3.100
458,003
+0.01(+0.32%)
May 21, 2015
2.980
3.100
2.970
3.090
598,880
+0.14(+4.75%)
May 20, 2015
2.860
2.960
2.790
2.950
670,318
+0.14(+4.98%)
May 19, 2015
3.040
3.050
2.770
2.810
1,760,847
-0.31(-9.94%)
May 15, 2015
3.120
3.120
3.120
0
-0.13(-4.00%)
May 14, 2015
3.320
3.330
3.110
3.250
1,135,716
-0.11(-3.27%)
May 13, 2015
3.450
3.480
3.330
3.360
367,857
-0.07(-2.04%)
May 12, 2015
3.510
3.540
3.370
3.430
466,328
-0.06(-1.72%)
May 11, 2015
3.560
3.600
3.440
3.490
1,250,248
-0.12(-3.32%)
May 08, 2015
3.570
3.620
3.360
3.610
517,969
+0.05(+1.40%)
May 07, 2015
3.700
3.700
3.490
3.560
988,945
-0.12(-3.26%)
May 06, 2015
3.840
3.880
3.600
3.680
1,042,144
-0.11(-2.90%)
May 05, 2015
3.900
3.960
3.740
3.790
902,597
-0.05(-1.30%)
May 04, 2015
3.870
3.950
3.840
3.840
305,191
-0.04(-1.03%)
May 01, 2015
3.880
3.970
3.830
3.880
267,068
-0.05(-1.27%)
Apr 30, 2015
3.810
3.990
3.735
3.930
718,243
+0.13(+3.42%)
Apr 29, 2015
3.880
3.660
3.800
704,752
+0.04(+1.06%)
Apr 28, 2015
3.740
3.760
3.620
3.760
555,695
+0.06(+1.62%)
Apr 27, 2015
3.750
3.890
3.690
3.700
1,180,410
+0.07(+1.93%)
Apr 24, 2015
3.670
3.720
3.620
3.630
375,682
-0.05(-1.36%)
Apr 23, 2015
3.490
3.700
3.490
3.680
575,809
+0.18(+5.14%)
Apr 22, 2015
3.350
3.550
3.350
3.500
603,346
+0.06(+1.74%)
Apr 21, 2015
3.500
3.550
3.400
3.440
598,713
-0.04(-1.15%)
Apr 20, 2015
3.530
3.680
3.460
3.480
341,393
-0.07(-1.97%)
Apr 17, 2015
3.550
3.650
3.500
3.550
334,887
+0.00(+0.00%)
Apr 16, 2015
3.610
3.730
3.450
3.550
1,163,569
-0.06(-1.66%)
Apr 15, 2015
3.400
3.700
3.400
3.610
744,391
+0.24(+7.12%)
Apr 14, 2015
3.210
3.380
3.210
3.370
483,066
+0.17(+5.31%)
Apr 13, 2015
3.270
3.270
3.170
3.200
266,803
-0.02(-0.62%)
Apr 10, 2015
3.280
3.300
3.150
3.220
327,023
-0.02(-0.62%)
Apr 09, 2015
3.220
3.300
3.180
3.240
255,203
+0.08(+2.53%)
Apr 08, 2015
3.190
3.220
3.130
3.160
354,883
-0.08(-2.47%)
Apr 07, 2015
3.110
3.270
3.090
3.240
511,437
+0.13(+4.18%)
Apr 06, 2015
3.080
3.220
3.080
3.110
491,625
+0.11(+3.67%)
Apr 02, 2015
3.000
3.000
3.000
0
-0.01(-0.33%)
Apr 01, 2015
2.910
3.110
2.890
3.010
703,793
+0.16(+5.61%)
Mar 31, 2015
2.850
2.990
2.830
2.850
267,251
-0.05(-1.72%)
Mar 30, 2015
2.900
2.940
2.840
2.900
446,214
-0.02(-0.68%)
Mar 27, 2015
2.890
2.980
2.810
2.920
334,351
-0.03(-1.02%)
Mar 26, 2015
3.180
3.200
2.905
2.950
736,093
-0.18(-5.75%)
Mar 25, 2015
3.190
3.250
3.100
3.130
403,968
-0.03(-0.95%)
Mar 24, 2015
3.180
3.230
3.110
3.160
452,918
+0.00(+0.00%)
Mar 23, 2015
3.070
3.200
3.020
3.160
283,630
+0.12(+3.95%)
Mar 20, 2015
3.070
3.200
3.010
3.040
406,622
+0.08(+2.70%)
Mar 19, 2015
2.910
3.110
2.910
2.960
367,750
-0.14(-4.52%)
Mar 18, 2015
2.700
3.130
2.700
3.100
694,521
+0.34(+12.32%)
Mar 17, 2015
2.490
2.810
2.490
2.760
431,870
+0.24(+9.52%)
Mar 16, 2015
2.540
2.550
2.440
2.520
209,656
-0.08(-3.08%)
Mar 13, 2015
2.620
2.650
2.530
2.600
267,606
-0.02(-0.76%)
Mar 12, 2015
2.580
2.680
2.500
2.620
597,736
+0.04(+1.55%)
Mar 11, 2015
2.370
2.580
2.370
2.580
322,399
+0.20(+8.40%)
Mar 10, 2015
2.500
2.560
2.350
2.380
592,956
-0.24(-9.16%)
Mar 09, 2015
2.760
2.790
2.620
2.620
490,285
-0.18(-6.43%)
Mar 06, 2015
2.930
2.930
2.760
2.800
487,235
-0.11(-3.78%)
Mar 05, 2015
2.990
3.010
2.900
2.910
314,230
-0.09(-3.00%)
Mar 04, 2015
2.960
2.880
3.000
466,609
+0.04(+1.35%)
Mar 03, 2015
3.070
2.960
1,166,628
+0.07(+2.42%)
Mar 02, 2015
2.790
2.910
2.700
2.890
666,556
+0.11(+3.96%)
Feb 27, 2015
2.750
2.810
2.700
2.780
703,161
+0.06(+2.21%)
Feb 26, 2015
2.720
2.810
2.710
2.720
285,741
-0.10(-3.55%)
Feb 25, 2015
2.740
2.850
2.670
2.820
409,061
+0.09(+3.30%)
Feb 24, 2015
2.790
2.790
2.710
2.730
692,193
-0.02(-0.73%)
Feb 23, 2015
2.920
2.920
2.700
2.750
1,080,403
-0.17(-5.82%)
Feb 20, 2015
3.000
3.090
2.920
2.920
354,785
-0.06(-2.01%)
Feb 19, 2015
2.900
3.030
2.830
2.980
753,619
-0.06(-1.97%)
Feb 18, 2015
3.110
3.180
3.030
3.040
730,680
-0.11(-3.49%)
Feb 17, 2015
3.250
3.280
3.040
3.150
939,704
-0.11(-3.37%)
Feb 13, 2015
3.260
3.260
3.260
0
+0.06(+1.87%)
Feb 12, 2015
3.160
3.340
3.150
3.200
705,750
+0.08(+2.56%)
Feb 11, 2015
3.010
3.380
2.960
3.120
2,540,646
-0.02(-0.64%)
Feb 10, 2015
3.450
3.540
3.110
3.140
2,740,727
-0.25(-7.37%)
Feb 09, 2015
3.980
3.980
3.390
3.390
1,411,650
-0.38(-10.08%)
Feb 06, 2015
4.050
4.210
3.760
3.770
1,954,440
-0.19(-4.80%)
Feb 05, 2015
3.840
3.980
3.810
3.960
760,130
+0.19(+5.04%)
Feb 04, 2015
3.880
4.010
3.670
3.770
1,451,529
-0.31(-7.60%)
Feb 03, 2015
3.760
4.120
3.740
4.080
1,740,107
+0.40(+10.87%)
Feb 02, 2015
3.750
3.800
3.610
3.680
1,209,551
+0.10(+2.79%)
Jan 30, 2015
3.290
3.620
3.280
3.580
1,383,432
+0.26(+7.83%)
Jan 29, 2015
3.510
3.580
3.020
3.320
1,781,606
-0.10(-2.92%)
Jan 28, 2015
4.000
4.000
3.340
3.420
2,404,940
+0.16(+4.91%)
Jan 27, 2015
3.140
3.320
3.080
3.260
934,706
+0.15(+4.82%)
Jan 26, 2015
3.060
3.200
3.000
3.110
738,423
+0.07(+2.30%)
Jan 23, 2015
3.040
3.120
2.900
3.040
789,192
+0.03(+1.00%)
Jan 22, 2015
2.870
3.010
1,789,295
-0.20(-6.23%)
Jan 21, 2015
3.070
3.340
3.050
3.210
1,200,961
+0.27(+9.18%)
Jan 20, 2015
2.810
3.100
2.740
2.940
1,999,608
+0.04(+1.38%)
Jan 19, 2015
2.650
2.900
2.600
2.900
559,136
+0.17(+6.23%)
Jan 16, 2015
2.560
2.850
2.550
2.730
1,804,876
+0.26(+10.53%)
Jan 15, 2015
2.430
2.470
850,444
-0.09(-3.52%)
Jan 14, 2015
2.330
2.650
2.310
2.560
835,853
+0.14(+5.79%)
Jan 13, 2015
2.300
2.610
2.300
2.420
1,155,781
+0.16(+7.08%)
Jan 12, 2015
2.330
2.360
2.090
2.260
1,010,761
-0.16(-6.61%)
Jan 09, 2015
2.330
2.420
2.200
2.420
909,149
+0.18(+8.04%)
Jan 08, 2015
2.190
2.480
2.190
2.240
1,339,170
+0.09(+4.19%)
Jan 07, 2015
2.140
2.220
2.020
2.150
782,978
+0.15(+7.50%)
Jan 06, 2015
2.090
2.175
1.920
2.000
855,334
-0.21(-9.50%)
Jan 05, 2015
2.300
2.380
2.110
2.210
675,163
-0.25(-10.16%)
Jan 02, 2015
2.420
2.560
2.420
2.460
352,738
-0.02(-0.81%)
Dec 31, 2014
2.480
2.480
2.480
0
+0.06(+2.48%)
Dec 30, 2014
2.540
2.540
2.360
2.420
444,698
-0.12(-4.72%)
Dec 29, 2014
2.640
2.640
2.450
2.540
354,441
-0.02(-0.78%)
Dec 24, 2014
2.560
2.560
2.560
0
-0.13(-4.83%)
Dec 23, 2014
2.690
2.750
2.630
2.690
855,607
+0.12(+4.67%)
Dec 22, 2014
2.820
2.820
2.320
2.570
1,748,636
-0.22(-7.89%)
Dec 19, 2014
2.280
2.880
2.230
2.790
3,518,125
+0.83(+42.35%)
Dec 18, 2014
2.200
2.250
1.920
1.960
1,708,264
+0.00(+0.00%)
Dec 17, 2014
1.720
2.180
1.680
1.960
3,300,929
+0.31(+18.79%)
Dec 16, 2014
1.740
1.650
1,422,163
+0.19(+13.01%)
Dec 15, 2014
1.500
1.600
1.410
1.460
2,422,712
-0.04(-2.67%)
Dec 12, 2014
1.550
1.630
1.440
1.500
979,233
-0.07(-4.46%)
Dec 11, 2014
1.600
1.920
1.570
1.570
1,406,328
-0.06(-3.68%)
Dec 10, 2014
1.850
1.940
1.530
1.630
3,348,734
-0.33(-16.84%)
Dec 09, 2014
2.050
2.080
1.880
1.960
1,917,156
-0.13(-6.22%)
Dec 08, 2014
2.290
2.340
2.050
2.090
587,106
-0.33(-13.64%)
Dec 05, 2014
2.400
2.420
2.250
2.420
729,029
+0.02(+0.83%)
Dec 04, 2014
2.550
2.560
2.340
2.400
827,716
-0.19(-7.34%)
Dec 03, 2014
2.580
2.710
2.530
2.590
1,208,124
+0.07(+2.78%)
Dec 02, 2014
2.640
2.750
2.505
2.520
1,418,022
-0.16(-5.97%)
Dec 01, 2014
2.700
2.770
2.510
2.680
2,572,955
-0.07(-2.55%)
Nov 28, 2014
2.950
2.950
2.730
2.750
588,423
-0.30(-9.84%)
Nov 27, 2014
3.150
3.210
2.910
3.050
816,907
-0.22(-6.73%)
Nov 26, 2014
3.510
3.520
3.270
3.270
776,075
-0.26(-7.37%)
Nov 25, 2014
3.780
3.780
3.510
3.530
857,455
-0.27(-7.11%)
Nov 24, 2014
3.880
3.880
3.680
3.800
416,080
-0.11(-2.81%)
Nov 21, 2014
3.850
3.940
3.820
3.910
554,576
+0.13(+3.44%)
Nov 20, 2014
3.670
3.830
3.670
3.780
652,228
+0.09(+2.44%)
Nov 19, 2014
3.750
3.760
3.680
3.690
540,135
-0.06(-1.60%)
Nov 18, 2014
3.660
3.790
3.650
3.750
379,789
+0.07(+1.90%)
Nov 17, 2014
3.790
3.830
3.680
3.680
761,412
-0.14(-3.66%)
Nov 14, 2014
3.730
3.870
3.650
3.820
1,078,780
+0.15(+4.09%)
Nov 13, 2014
4.150
4.150
3.510
3.670
2,558,244
-0.56(-13.24%)
Nov 12, 2014
4.090
4.345
4.010
4.230
933,466
+0.10(+2.42%)
Nov 11, 2014
3.960
4.190
3.910
4.130
602,982
+0.18(+4.56%)
Nov 10, 2014
3.960
4.060
3.860
3.950
739,364
+0.07(+1.80%)
Nov 07, 2014
3.730
3.910
3.680
3.880
1,362,364
+0.23(+6.30%)
Nov 06, 2014
3.600
3.690
3.530
3.650
477,475
+0.00(+0.00%)
Nov 05, 2014
3.600
3.710
3.490
3.650
466,079
+0.16(+4.58%)
Nov 04, 2014
3.730
3.740
3.440
3.490
1,410,914
-0.40(-10.28%)
Nov 03, 2014
3.890
4.020
3.810
3.890
589,000
+0.04(+1.04%)
Oct 31, 2014
3.650
3.850
3.540
3.850
628,382
+0.17(+4.62%)
Oct 30, 2014
3.450
3.725
3.450
3.680
1,076,696
+0.05(+1.38%)
Oct 29, 2014
3.620
3.680
3.560
3.630
456,702
+0.09(+2.54%)
Oct 28, 2014
3.610
3.650
3.460
3.540
782,321
-0.01(-0.28%)
Oct 27, 2014
3.780
3.780
3.480
3.550
803,392
-0.23(-6.08%)
Oct 24, 2014
3.840
3.850
3.720
3.780
489,966
-0.02(-0.53%)
Oct 23, 2014
3.760
3.900
3.720
3.800
687,082
+0.16(+4.40%)
Oct 22, 2014
3.620
3.640
2,535,359
-0.49(-11.86%)
Oct 21, 2014
4.040
4.160
4.040
4.130
2,102,152
+0.17(+4.29%)
Oct 20, 2014
3.910
4.020
3.830
3.960
1,565,913
-0.08(-1.98%)
Oct 17, 2014
4.110
4.230
3.980
4.040
1,201,598
+0.12(+3.06%)
Oct 16, 2014
3.510
3.960
3.510
3.920
1,027,356
+0.32(+8.89%)
Oct 15, 2014
3.660
3.730
3.460
3.600
1,356,037
-0.12(-3.23%)
Oct 14, 2014
3.870
3.980
3.700
3.720
853,866
-0.13(-3.38%)
Oct 10, 2014
3.850
3.850
3.850
0
-0.17(-4.23%)
Oct 09, 2014
4.120
4.250
4.020
4.020
1,065,625
-0.15(-3.60%)
Oct 08, 2014
4.180
4.250
4.040
4.170
950,246
-0.06(-1.42%)
Oct 07, 2014
4.470
4.570
4.210
4.230
1,539,797
-0.22(-4.94%)
Oct 06, 2014
4.600
4.670
4.420
4.450
1,396,937
+0.03(+0.68%)
Oct 03, 2014
4.850
4.920
4.350
4.420
1,635,541
-0.38(-7.92%)
Oct 02, 2014
5.040
5.040
4.750
4.800
2,914,765
-0.30(-5.88%)
Oct 01, 2014
5.280
5.410
5.055
5.100
645,553
-0.17(-3.23%)
Sep 30, 2014
5.620
5.620
5.270
5.270
1,064,688
-0.35(-6.23%)
Sep 29, 2014
5.520
5.675
5.370
5.620
506,946
+0.00(+0.00%)
Sep 26, 2014
5.350
5.625
5.280
5.620
1,165,025
+0.24(+4.46%)
Sep 25, 2014
5.840
5.850
5.340
5.380
1,354,552
-0.46(-7.88%)
Sep 24, 2014
5.920
5.960
5.570
5.840
2,991,144
-0.06(-1.02%)
Sep 23, 2014
6.000
6.070
5.850
5.900
1,898,604
-0.14(-2.32%)
Sep 22, 2014
6.220
6.290
6.020
6.040
1,863,546
-0.21(-3.36%)
Sep 19, 2014
6.350
6.370
6.200
6.250
762,932
-0.08(-1.26%)
Sep 18, 2014
6.410
6.450
6.260
6.330
508,925
-0.09(-1.40%)
Sep 17, 2014
6.430
6.550
6.390
6.420
534,616
+0.03(+0.47%)
Sep 16, 2014
6.520
6.640
6.390
6.390
1,112,106
-0.11(-1.69%)
Sep 15, 2014
6.500
6.580
6.350
6.500
529,848
+0.03(+0.46%)
Sep 12, 2014
6.250
6.620
6.230
6.470
1,248,087
+0.39(+6.41%)
Sep 11, 2014
6.100
6.130
6.030
6.080
308,867
-0.10(-1.62%)
Sep 10, 2014
6.110
6.180
6.040
6.180
384,242
+0.07(+1.15%)
Sep 09, 2014
6.260
6.260
6.110
6.110
629,433
-0.14(-2.24%)
Sep 08, 2014
6.480
6.480
6.230
6.250
325,960
-0.24(-3.70%)
Sep 05, 2014
6.350
6.490
6.290
6.490
202,480
+0.18(+2.85%)
Sep 04, 2014
6.450
6.510
6.310
6.310
203,656
-0.14(-2.17%)
Sep 03, 2014
6.600
6.690
6.405
6.450
244,025
-0.12(-1.83%)
Sep 02, 2014
6.820
6.850
6.480
6.570
445,325
-0.25(-3.67%)
Aug 29, 2014
6.820
6.820
6.820
0
+0.15(+2.25%)
Aug 28, 2014
6.650
6.750
6.550
6.670
563,375
+0.18(+2.77%)
Aug 27, 2014
6.390
6.550
6.360
6.490
760,645
+0.23(+3.67%)
Aug 26, 2014
6.350
6.450
6.250
6.260
706,763
-0.01(-0.16%)
Aug 25, 2014
6.300
6.350
6.260
6.270
332,065
+0.10(+1.62%)
Aug 22, 2014
6.000
6.320
5.980
6.170
840,775
+0.12(+1.98%)
Aug 21, 2014
6.200
6.230
6.000
6.050
271,489
-0.10(-1.63%)
Aug 20, 2014
6.210
6.280
6.100
6.150
274,138
+0.01(+0.16%)
Aug 19, 2014
5.890
6.230
5.870
6.140
356,107
+0.22(+3.72%)
Aug 18, 2014
6.200
6.240
5.870
5.920
800,086
-0.26(-4.21%)
Aug 15, 2014
6.260
6.270
5.830
6.180
1,152,328
-0.08(-1.28%)
Aug 14, 2014
6.680
6.700
6.220
6.260
1,198,832
-0.43(-6.43%)
Aug 13, 2014
6.740
6.790
6.660
6.690
103,085
-0.07(-1.04%)
Aug 12, 2014
6.840
6.840
6.670
6.760
219,206
-0.06(-0.88%)
Aug 11, 2014
6.850
6.970
6.750
6.820
221,161
+0.03(+0.44%)
Aug 08, 2014
6.680
6.860
6.670
6.790
115,423
+0.08(+1.19%)
Aug 07, 2014
6.860
6.860
6.650
6.710
666,470
-0.14(-2.04%)
Aug 06, 2014
6.950
6.960
6.840
6.850
308,175
-0.11(-1.58%)
Aug 05, 2014
6.990
7.100
6.960
6.960
192,538
+0.08(+1.16%)
Aug 01, 2014
6.880
6.880
6.880
0
-0.17(-2.41%)
Jul 31, 2014
7.160
7.160
7.020
7.050
236,766
-0.14(-1.95%)
Jul 30, 2014
7.140
7.240
7.040
7.190
362,695
+0.07(+0.98%)
Jul 29, 2014
7.210
7.240
7.050
7.120
590,946
-0.13(-1.79%)
Jul 28, 2014
7.160
7.360
7.160
7.250
128,424
+0.02(+0.28%)
Jul 25, 2014
7.250
7.270
7.140
7.230
314,673
-0.07(-0.96%)
Jul 24, 2014
7.210
7.300
7.150
7.300
262,078
+0.08(+1.11%)
Jul 23, 2014
7.390
7.390
7.190
7.220
650,427
-0.08(-1.10%)
Jul 22, 2014
7.250
7.350
7.190
7.300
1,113,841
+0.07(+0.97%)
Jul 21, 2014
7.020
7.240
7.020
7.230
319,354
+0.16(+2.26%)
Jul 18, 2014
6.950
7.150
6.950
7.070
473,430
+0.08(+1.14%)
Jul 17, 2014
7.120
7.300
6.940
6.990
912,398
-0.08(-1.13%)
Jul 16, 2014
6.650
7.400
6.640
7.070
1,915,058
+0.42(+6.32%)
Jul 15, 2014
6.670
6.780
6.640
6.650
381,048
-0.07(-1.04%)
Jul 14, 2014
6.770
6.810
6.690
6.720
270,209
-0.07(-1.03%)
Jul 11, 2014
6.800
6.850
6.770
6.790
184,159
-0.05(-0.73%)
Jul 10, 2014
6.750
6.880
6.720
6.840
266,060
-0.04(-0.58%)
Jul 09, 2014
6.910
6.920
6.800
6.880
193,478
-0.06(-0.86%)
Jul 08, 2014
6.940
6.960
6.800
6.940
447,371
-0.06(-0.86%)
Jul 07, 2014
7.030
7.060
6.880
7.000
273,584
-0.05(-0.71%)
Jul 04, 2014
7.030
7.160
7.000
7.050
80,342
-0.06(-0.84%)
Jul 03, 2014
7.300
7.300
7.110
7.110
334,185
-0.19(-2.60%)
Jul 02, 2014
6.990
7.310
6.950
7.300
411,127
+0.35(+5.04%)
Jun 30, 2014
6.950
6.950
6.950
0
+0.12(+1.76%)
Jun 27, 2014
6.860
6.940
6.810
6.830
535,053
-0.05(-0.73%)
Jun 26, 2014
6.950
6.990
6.800
6.880
704,299
-0.07(-1.01%)
Jun 25, 2014
7.020
7.190
6.940
6.950
552,920
-0.14(-1.97%)
Jun 24, 2014
7.240
7.410
7.000
7.090
1,182,908
-0.15(-2.07%)
Jun 23, 2014
7.540
7.540
7.190
7.240
297,552
-0.26(-3.47%)
Jun 20, 2014
7.650
7.650
7.410
7.500
669,284
-0.09(-1.19%)
Jun 19, 2014
7.410
7.605
7.390
7.590
452,286
+0.20(+2.71%)
Jun 18, 2014
7.420
7.650
7.380
7.390
1,169,703
-0.06(-0.81%)
Jun 17, 2014
7.520
7.580
7.390
7.450
153,896
-0.13(-1.72%)
Jun 16, 2014
7.620
7.730
7.560
7.580
257,975
-0.05(-0.66%)
Jun 13, 2014
7.440
7.720
7.400
7.630
470,412
+0.13(+1.73%)
Jun 12, 2014
7.250
7.580
7.250
7.500
330,082
+0.25(+3.45%)
Jun 11, 2014
7.280
7.330
7.220
7.250
252,433
-0.06(-0.82%)
Jun 10, 2014
7.270
7.400
7.250
7.310
317,035
-0.07(-0.95%)
Jun 06, 2014
7.270
7.390
7.270
7.380
153,822
+0.10(+1.37%)
Jun 05, 2014
7.200
7.340
7.190
7.280
433,667
+0.05(+0.69%)
Jun 04, 2014
7.350
7.350
7.130
7.230
389,182
-0.09(-1.23%)
Jun 03, 2014
7.240
7.410
7.240
7.320
537,456
+0.03(+0.41%)
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.