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
Sunopta Inc
(NQ:
STKL
)
5.530
-0.080 (-1.43%)
Streaming Delayed Price
Updated: 1:51 PM EDT, Jun 12, 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, 2017
9.400
9.600
9.250
9.300
545,617
-0.10(-1.06%)
May 30, 2017
9.600
9.600
9.400
9.400
360,102
-0.15(-1.57%)
May 26, 2017
9.600
9.600
9.475
9.550
339,814
-0.05(-0.52%)
May 25, 2017
9.600
9.650
9.470
9.600
444,873
+0.10(+1.05%)
May 24, 2017
9.550
9.600
9.375
9.500
451,585
+0.00(+0.00%)
May 23, 2017
9.500
9.575
9.200
9.500
885,172
+0.05(+0.53%)
May 22, 2017
9.300
9.500
9.100
9.450
1,224,952
+0.10(+1.07%)
May 19, 2017
8.550
9.450
8.550
9.350
1,731,178
+0.80(+9.36%)
May 18, 2017
8.700
8.750
8.450
8.550
723,658
-0.10(-1.16%)
May 17, 2017
8.950
8.950
8.600
8.650
1,071,128
-0.35(-3.89%)
May 16, 2017
8.800
9.150
8.700
9.000
1,020,096
+0.30(+3.45%)
May 15, 2017
8.450
8.750
8.400
8.700
901,696
+0.35(+4.19%)
May 12, 2017
8.000
8.400
7.950
8.350
2,734,131
+0.35(+4.37%)
May 11, 2017
7.950
8.025
7.950
8.000
765,944
+0.00(+0.00%)
May 10, 2017
7.450
8.050
7.450
8.000
930,041
+0.65(+8.84%)
May 09, 2017
7.450
7.475
7.300
7.350
451,455
-0.10(-1.34%)
May 08, 2017
7.350
7.450
7.300
7.450
393,409
+0.05(+0.68%)
May 05, 2017
7.250
7.400
7.200
7.400
397,848
+0.15(+2.07%)
May 04, 2017
7.100
7.250
7.100
7.250
275,166
+0.15(+2.11%)
May 03, 2017
7.150
7.225
7.100
7.100
385,215
-0.05(-0.70%)
May 02, 2017
7.250
7.300
7.025
7.150
655,895
-0.05(-0.69%)
May 01, 2017
7.300
7.350
7.075
7.200
421,324
-0.10(-1.37%)
Apr 28, 2017
7.200
7.400
6.900
7.300
377,326
+0.05(+0.69%)
Apr 27, 2017
7.000
7.300
7.000
7.250
365,773
+0.30(+4.32%)
Apr 26, 2017
6.950
7.050
6.800
6.950
684,740
+0.00(+0.00%)
Apr 25, 2017
6.500
7.050
6.500
6.950
667,148
+0.45(+6.92%)
Apr 24, 2017
6.400
6.600
6.400
6.500
245,662
+0.10(+1.56%)
Apr 21, 2017
6.450
6.500
6.300
6.400
372,784
-0.05(-0.78%)
Apr 20, 2017
6.450
6.600
6.375
6.450
452,003
-0.05(-0.77%)
Apr 19, 2017
6.550
6.550
6.425
6.500
175,659
-0.05(-0.76%)
Apr 18, 2017
6.600
6.650
6.450
6.550
148,390
-0.05(-0.76%)
Apr 17, 2017
6.750
6.800
6.450
6.600
580,384
-0.15(-2.22%)
Apr 13, 2017
6.750
6.950
6.700
6.750
296,998
+0.00(+0.00%)
Apr 12, 2017
6.750
6.800
6.600
6.750
231,085
+0.05(+0.75%)
Apr 11, 2017
6.450
6.775
6.450
6.700
293,429
+0.00(+0.00%)
Apr 10, 2017
6.900
6.900
6.650
6.700
329,032
-0.15(-2.19%)
Apr 07, 2017
6.800
6.950
6.800
6.850
276,914
+0.05(+0.74%)
Apr 06, 2017
6.750
6.900
6.650
6.800
193,982
+0.00(+0.00%)
Apr 05, 2017
6.700
6.875
6.550
6.800
863,812
+0.05(+0.74%)
Apr 04, 2017
6.850
6.900
6.600
6.750
1,370,682
-0.10(-1.46%)
Apr 03, 2017
6.850
7.000
6.750
6.850
700,351
-0.10(-1.44%)
Mar 31, 2017
6.800
7.050
6.800
6.950
853,654
+0.15(+2.21%)
Mar 30, 2017
6.750
6.950
6.700
6.800
321,795
+0.05(+0.74%)
Mar 29, 2017
6.700
6.800
6.550
6.750
424,631
+0.00(+0.00%)
Mar 28, 2017
6.650
6.750
6.650
6.750
252,094
+0.05(+0.75%)
Mar 27, 2017
6.700
6.775
6.600
6.700
223,226
-0.05(-0.74%)
Mar 24, 2017
6.850
6.900
6.700
6.750
354,179
-0.10(-1.46%)
Mar 23, 2017
7.000
7.075
6.825
6.850
605,925
-0.10(-1.44%)
Mar 22, 2017
6.900
7.000
6.775
6.950
403,909
+0.05(+0.72%)
Mar 21, 2017
7.100
7.100
6.900
6.900
186,579
-0.20(-2.82%)
Mar 20, 2017
7.050
7.100
6.950
7.100
435,261
+0.00(+0.00%)
Mar 17, 2017
7.200
7.200
7.050
7.100
559,546
-0.05(-0.70%)
Mar 16, 2017
7.200
7.250
7.000
7.150
629,209
+0.00(+0.00%)
Mar 15, 2017
7.200
7.300
7.150
7.150
570,757
-0.05(-0.69%)
Mar 14, 2017
7.100
7.250
7.000
7.200
457,378
+0.05(+0.70%)
Mar 13, 2017
7.350
7.400
7.050
7.150
533,241
-0.15(-2.05%)
Mar 10, 2017
7.050
7.425
7.029
7.300
672,397
+0.30(+4.29%)
Mar 09, 2017
7.200
7.250
6.875
7.000
1,243,577
+0.00(+0.00%)
Mar 08, 2017
7.000
7.150
6.800
7.000
1,045,095
+0.10(+1.45%)
Mar 07, 2017
7.200
7.450
6.850
6.900
1,894,656
+0.00(+0.00%)
Mar 06, 2017
6.450
7.000
6.400
6.900
3,263,799
+0.00(+0.00%)
Mar 03, 2017
6.100
7.125
6.000
6.900
3,449,955
+0.80(+13.11%)
Mar 02, 2017
6.500
6.650
6.000
6.100
1,128,315
-0.65(-9.63%)
Mar 01, 2017
6.800
7.000
6.300
6.750
1,519,155
-0.45(-6.25%)
Feb 28, 2017
7.150
7.200
7.050
7.200
259,204
+0.00(+0.00%)
Feb 27, 2017
7.200
7.277
7.150
7.200
134,697
-0.10(-1.37%)
Feb 24, 2017
7.250
7.350
7.100
7.300
225,394
+0.00(+0.00%)
Feb 23, 2017
7.250
7.400
7.150
7.300
163,799
+0.10(+1.39%)
Feb 22, 2017
7.250
7.300
7.150
7.200
295,412
-0.10(-1.37%)
Feb 21, 2017
7.200
7.400
7.150
7.300
216,178
+0.10(+1.39%)
Feb 17, 2017
7.200
7.200
7.200
0
-0.05(-0.69%)
Feb 16, 2017
7.450
7.525
7.250
7.250
118,784
-0.25(-3.33%)
Feb 15, 2017
7.500
7.550
7.405
7.500
231,296
-0.05(-0.66%)
Feb 14, 2017
7.450
7.550
7.400
7.550
272,536
+0.05(+0.67%)
Feb 13, 2017
7.550
7.600
7.400
7.500
400,857
-0.05(-0.66%)
Feb 10, 2017
7.450
7.600
7.375
7.550
402,066
+0.10(+1.34%)
Feb 09, 2017
7.300
7.550
7.300
7.450
572,953
+0.10(+1.36%)
Feb 08, 2017
7.400
7.450
7.255
7.350
393,211
+0.00(+0.00%)
Feb 07, 2017
7.000
7.525
6.950
7.350
489,117
+0.35(+5.00%)
Feb 06, 2017
6.900
7.050
6.800
7.000
336,800
+0.20(+2.94%)
Feb 03, 2017
6.800
6.900
6.800
6.800
120,107
-0.05(-0.73%)
Feb 02, 2017
6.850
6.900
6.750
6.850
365,817
-0.05(-0.72%)
Feb 01, 2017
6.950
7.100
6.825
6.900
364,713
-0.10(-1.43%)
Jan 31, 2017
7.050
7.150
6.900
7.000
521,486
-0.10(-1.41%)
Jan 30, 2017
7.350
7.400
7.000
7.100
488,099
-0.30(-4.05%)
Jan 27, 2017
7.400
7.450
7.300
7.400
226,962
-0.02(-0.34%)
Jan 26, 2017
7.400
7.500
7.300
7.425
181,750
+0.02(+0.34%)
Jan 25, 2017
7.350
7.500
7.300
7.400
125,255
+0.00(+0.00%)
Jan 24, 2017
7.500
7.600
7.300
7.400
297,556
-0.05(-0.67%)
Jan 23, 2017
7.500
7.550
7.350
7.450
200,478
-0.05(-0.67%)
Jan 20, 2017
7.500
7.550
7.450
7.500
85,205
+0.05(+0.67%)
Jan 19, 2017
7.300
7.450
7.300
7.450
348,749
+0.10(+1.36%)
Jan 18, 2017
7.450
7.550
7.300
7.350
195,569
-0.15(-2.00%)
Jan 17, 2017
7.300
7.500
7.250
7.500
209,503
+0.15(+2.04%)
Jan 13, 2017
7.350
7.350
7.350
0
-0.10(-1.34%)
Jan 12, 2017
7.500
7.600
7.275
7.450
282,546
-0.05(-0.67%)
Jan 11, 2017
7.350
7.500
7.200
7.500
166,408
+0.10(+1.35%)
Jan 10, 2017
7.450
7.550
7.300
7.400
221,026
+0.05(+0.68%)
Jan 09, 2017
7.400
7.550
7.300
7.350
280,440
-0.10(-1.34%)
Jan 06, 2017
7.450
7.550
7.250
7.450
373,023
+0.00(+0.00%)
Jan 05, 2017
7.400
7.550
7.350
7.450
149,310
-0.02(-0.33%)
Jan 04, 2017
7.350
7.550
7.250
7.475
294,407
+0.12(+1.70%)
Jan 03, 2017
7.150
7.425
7.050
7.350
312,442
+0.30(+4.26%)
Dec 30, 2016
7.050
7.050
7.050
0
+0.05(+0.71%)
Dec 29, 2016
6.850
7.100
6.800
7.000
469,250
+0.10(+1.45%)
Dec 28, 2016
7.100
7.100
6.825
6.900
407,117
-0.20(-2.82%)
Dec 27, 2016
7.150
7.175
6.925
7.100
410,845
-0.15(-2.07%)
Dec 23, 2016
7.250
7.250
7.250
0
+0.05(+0.69%)
Dec 22, 2016
7.250
7.325
7.050
7.200
230,361
-0.15(-2.04%)
Dec 21, 2016
7.400
7.400
7.200
7.350
217,340
+0.00(+0.00%)
Dec 20, 2016
7.300
7.500
7.200
7.350
200,058
+0.05(+0.68%)
Dec 19, 2016
7.250
7.350
7.100
7.300
227,818
+0.00(+0.00%)
Dec 16, 2016
7.250
7.400
7.200
7.300
241,413
+0.00(+0.00%)
Dec 15, 2016
7.150
7.450
7.050
7.300
280,620
+0.15(+2.10%)
Dec 14, 2016
7.300
7.425
7.150
7.150
242,483
-0.25(-3.38%)
Dec 13, 2016
7.500
7.500
7.300
7.400
164,082
-0.10(-1.33%)
Dec 12, 2016
7.550
7.650
7.400
7.500
289,604
-0.10(-1.32%)
Dec 09, 2016
7.400
7.700
7.350
7.600
669,213
+0.15(+2.01%)
Dec 08, 2016
7.400
7.475
7.350
7.450
294,287
+0.00(+0.00%)
Dec 07, 2016
7.300
7.500
7.150
7.450
431,314
+0.20(+2.76%)
Dec 06, 2016
7.300
7.350
7.250
7.250
152,955
-0.05(-0.68%)
Dec 05, 2016
7.400
7.400
7.250
7.300
246,486
-0.10(-1.35%)
Dec 02, 2016
7.350
7.500
7.250
7.400
446,158
+0.15(+2.07%)
Dec 01, 2016
7.300
7.400
7.250
7.250
430,961
-0.05(-0.68%)
Nov 30, 2016
7.300
7.350
7.250
7.300
315,296
+0.00(+0.00%)
Nov 29, 2016
7.250
7.327
7.150
7.300
187,727
+0.00(+0.00%)
Nov 28, 2016
7.300
7.350
7.271
7.300
126,636
+0.00(+0.00%)
Nov 25, 2016
7.250
7.350
7.200
7.300
129,475
+0.05(+0.69%)
Nov 23, 2016
7.250
7.250
7.250
0
-0.05(-0.68%)
Nov 22, 2016
7.250
7.375
7.150
7.300
156,695
+0.00(+0.00%)
Nov 21, 2016
7.450
7.450
7.150
7.300
514,155
-0.10(-1.35%)
Nov 18, 2016
7.250
7.400
7.200
7.400
273,280
+0.05(+0.68%)
Nov 17, 2016
7.350
7.400
7.150
7.350
258,745
+0.00(+0.00%)
Nov 16, 2016
7.500
7.500
7.100
7.350
561,393
+0.05(+0.68%)
Nov 15, 2016
7.400
7.400
7.075
7.300
461,016
-0.05(-0.68%)
Nov 14, 2016
6.700
7.400
6.605
7.350
761,137
+0.65(+9.70%)
Nov 11, 2016
6.400
6.675
6.400
6.700
424,699
+0.30(+4.69%)
Nov 10, 2016
6.450
6.625
6.350
6.400
453,740
-0.10(-1.54%)
Nov 09, 2016
6.250
6.825
6.100
6.500
418,934
-0.15(-2.26%)
Nov 08, 2016
6.400
6.750
6.350
6.650
529,278
+0.20(+3.10%)
Nov 07, 2016
6.350
6.500
6.275
6.450
245,480
+0.15(+2.38%)
Nov 04, 2016
6.450
6.525
6.150
6.300
280,821
-0.15(-2.33%)
Nov 03, 2016
6.600
6.650
6.350
6.450
239,157
-0.15(-2.27%)
Nov 02, 2016
6.600
6.750
6.355
6.600
232,433
+0.05(+0.76%)
Nov 01, 2016
6.600
6.750
6.400
6.550
259,315
-0.10(-1.50%)
Oct 31, 2016
6.650
6.750
6.500
6.650
295,458
+0.10(+1.53%)
Oct 28, 2016
6.250
6.600
6.250
6.550
391,999
+0.25(+3.97%)
Oct 27, 2016
6.350
6.475
6.300
6.300
337,317
-0.10(-1.56%)
Oct 26, 2016
6.300
6.450
6.200
6.400
433,481
+0.05(+0.79%)
Oct 25, 2016
6.450
6.450
6.300
6.350
147,715
-0.05(-0.78%)
Oct 24, 2016
6.550
6.550
6.250
6.400
717,756
-0.09(-1.39%)
Oct 21, 2016
6.480
6.520
6.260
6.490
927,368
-0.03(-0.46%)
Oct 20, 2016
6.670
6.675
6.420
6.520
303,622
-0.13(-1.95%)
Oct 19, 2016
6.720
6.720
6.630
6.650
220,798
-0.02(-0.30%)
Oct 18, 2016
6.650
6.730
6.630
6.670
157,806
+0.03(+0.45%)
Oct 17, 2016
6.670
6.790
6.610
6.640
229,592
-0.01(-0.15%)
Oct 14, 2016
6.710
6.740
6.510
6.650
295,490
-0.05(-0.75%)
Oct 13, 2016
6.650
6.750
6.510
6.700
439,512
-0.02(-0.30%)
Oct 12, 2016
6.620
6.810
6.610
6.720
461,019
+0.02(+0.37%)
Oct 11, 2016
6.620
6.780
6.550
6.695
750,443
+0.18(+2.68%)
Oct 10, 2016
6.540
6.730
6.210
6.520
1,177,024
+0.01(+0.15%)
Oct 07, 2016
7.000
7.000
5.730
6.510
4,466,101
-0.49(-7.00%)
Oct 06, 2016
6.980
7.030
6.880
7.000
471,035
+0.01(+0.14%)
Oct 05, 2016
6.960
7.130
6.940
6.990
673,966
+0.03(+0.43%)
Oct 04, 2016
7.040
7.130
6.920
6.960
613,520
-0.04(-0.57%)
Oct 03, 2016
7.020
7.060
6.850
7.000
623,754
-0.06(-0.85%)
Sep 30, 2016
7.030
7.140
6.960
7.060
495,011
+0.09(+1.29%)
Sep 29, 2016
7.020
7.110
6.950
6.970
593,541
-0.09(-1.27%)
Sep 28, 2016
7.000
7.110
6.960
7.060
342,987
+0.04(+0.57%)
Sep 27, 2016
6.940
7.125
6.870
7.020
579,442
+0.11(+1.59%)
Sep 26, 2016
6.940
7.060
6.770
6.910
375,815
-0.05(-0.72%)
Sep 23, 2016
6.950
7.170
6.930
6.960
254,723
-0.06(-0.85%)
Sep 22, 2016
6.950
7.090
6.890
7.020
461,273
+0.09(+1.30%)
Sep 21, 2016
6.910
7.000
6.780
6.930
446,963
+0.03(+0.43%)
Sep 20, 2016
7.000
7.068
6.835
6.900
407,580
-0.09(-1.29%)
Sep 19, 2016
7.040
7.100
6.850
6.990
1,393,669
-0.02(-0.29%)
Sep 16, 2016
6.920
7.070
6.833
7.010
1,239,921
+0.03(+0.43%)
Sep 15, 2016
6.800
7.040
6.700
6.980
883,478
+0.46(+7.06%)
Sep 14, 2016
6.750
6.800
6.420
6.520
314,772
-0.20(-2.98%)
Sep 13, 2016
6.830
6.910
6.670
6.720
636,038
-0.22(-3.17%)
Sep 12, 2016
6.620
6.980
6.480
6.940
747,137
+0.29(+4.36%)
Sep 09, 2016
6.700
6.740
6.580
6.650
747,274
-0.16(-2.35%)
Sep 08, 2016
6.790
6.873
6.661
6.810
242,611
-0.01(-0.15%)
Sep 07, 2016
6.850
6.930
6.730
6.820
624,343
+0.01(+0.15%)
Sep 06, 2016
6.550
6.880
6.430
6.810
1,805,340
+0.27(+4.13%)
Sep 02, 2016
6.490
6.540
6.540
6.540
168,800
+0.11(+1.71%)
Sep 01, 2016
6.660
6.660
6.370
6.430
389,549
-0.21(-3.16%)
Aug 31, 2016
6.640
6.710
6.465
6.640
478,468
-0.03(-0.45%)
Aug 30, 2016
6.320
6.740
6.320
6.670
605,817
+0.32(+5.04%)
Aug 29, 2016
6.190
6.375
6.110
6.350
360,292
+0.16(+2.58%)
Aug 26, 2016
6.250
6.320
6.130
6.190
290,050
-0.06(-0.96%)
Aug 25, 2016
6.370
6.370
6.230
6.250
535,932
-0.15(-2.34%)
Aug 24, 2016
6.520
6.560
6.350
6.400
386,493
-0.15(-2.29%)
Aug 23, 2016
6.510
6.640
6.492
6.550
342,084
+0.04(+0.61%)
Aug 22, 2016
6.640
6.830
6.470
6.510
611,399
-0.10(-1.51%)
Aug 19, 2016
6.410
6.701
6.330
6.610
1,292,525
+0.20(+3.12%)
Aug 18, 2016
6.390
6.490
6.260
6.410
564,097
+0.07(+1.10%)
Aug 17, 2016
6.410
6.410
6.220
6.340
550,957
-0.10(-1.55%)
Aug 16, 2016
6.510
6.600
6.410
6.440
552,463
-0.07(-1.08%)
Aug 15, 2016
6.680
6.780
6.440
6.510
709,240
-0.18(-2.69%)
Aug 12, 2016
6.390
6.980
6.340
6.690
1,600,273
+0.31(+4.86%)
Aug 11, 2016
5.990
6.410
5.940
6.380
1,157,081
+0.39(+6.51%)
Aug 10, 2016
5.560
6.180
5.350
5.990
1,779,888
+0.26(+4.54%)
Aug 09, 2016
5.770
5.850
5.670
5.730
767,549
-0.03(-0.52%)
Aug 08, 2016
5.610
5.810
5.530
5.760
628,475
+0.17(+3.04%)
Aug 05, 2016
5.640
5.700
5.550
5.590
629,881
-0.05(-0.89%)
Aug 04, 2016
5.590
5.725
5.500
5.640
456,165
+0.03(+0.53%)
Aug 03, 2016
5.480
5.660
5.420
5.610
380,403
+0.09(+1.63%)
Aug 02, 2016
5.580
5.670
5.430
5.520
388,735
-0.07(-1.25%)
Aug 01, 2016
5.630
5.680
5.440
5.590
354,594
-0.06(-1.06%)
Jul 29, 2016
5.540
5.740
5.440
5.650
521,202
+0.14(+2.54%)
Jul 28, 2016
5.530
5.530
5.380
5.510
296,916
+0.01(+0.18%)
Jul 27, 2016
5.350
5.650
5.350
5.500
629,070
+0.16(+3.00%)
Jul 26, 2016
5.260
5.690
5.250
5.340
1,104,198
+0.10(+1.91%)
Jul 25, 2016
5.070
5.410
4.910
5.240
1,713,147
+0.15(+2.95%)
Jul 22, 2016
5.060
5.120
5.010
5.090
126,606
+0.03(+0.59%)
Jul 21, 2016
5.220
5.250
5.030
5.060
260,365
-0.14(-2.69%)
Jul 20, 2016
5.210
5.304
5.100
5.200
302,784
+0.01(+0.19%)
Jul 19, 2016
5.360
5.390
5.050
5.190
533,207
-0.08(-1.52%)
Jul 18, 2016
5.070
5.280
5.030
5.270
392,739
+0.22(+4.36%)
Jul 15, 2016
5.080
5.140
4.970
5.050
559,592
+0.00(+0.00%)
Jul 14, 2016
5.090
5.200
5.019
5.050
626,366
+0.00(+0.00%)
Jul 13, 2016
5.270
5.280
5.040
5.050
1,000,976
-0.23(-4.36%)
Jul 12, 2016
5.210
5.480
5.210
5.280
955,851
+0.08(+1.54%)
Jul 11, 2016
5.060
5.220
5.000
5.200
881,707
+0.17(+3.38%)
Jul 08, 2016
4.890
5.055
4.850
5.030
1,289,786
+0.18(+3.71%)
Jul 07, 2016
4.600
4.940
4.600
4.850
851,589
+0.58(+13.58%)
Jul 05, 2016
4.310
4.380
4.230
4.270
207,836
-0.05(-1.16%)
Jul 01, 2016
4.210
4.320
4.320
4.320
240,700
+0.13(+3.10%)
Jun 30, 2016
4.060
4.260
4.055
4.190
522,159
+0.12(+2.95%)
Jun 29, 2016
4.220
4.220
4.030
4.070
350,678
-0.13(-3.10%)
Jun 28, 2016
4.120
4.200
3.970
4.200
381,683
+0.10(+2.44%)
Jun 27, 2016
4.260
4.350
3.870
4.100
627,001
-0.06(-1.44%)
Jun 24, 2016
4.170
4.200
4.100
4.160
362,339
-0.17(-3.93%)
Jun 23, 2016
4.350
4.430
4.250
4.330
200,308
+0.00(+0.00%)
Jun 22, 2016
4.440
4.460
4.250
4.330
284,756
-0.12(-2.70%)
Jun 21, 2016
4.580
4.655
4.420
4.450
500,602
-0.12(-2.63%)
Jun 20, 2016
4.720
4.760
4.510
4.570
534,979
-0.11(-2.35%)
Jun 17, 2016
4.680
4.870
4.620
4.680
453,401
+0.01(+0.21%)
Jun 16, 2016
4.610
4.710
4.490
4.670
465,129
+0.02(+0.43%)
Jun 15, 2016
4.600
4.750
4.520
4.650
491,213
+0.05(+1.09%)
Jun 14, 2016
4.520
4.650
4.440
4.600
353,128
+0.06(+1.32%)
Jun 13, 2016
4.500
4.570
4.310
4.540
455,426
+0.01(+0.22%)
Jun 10, 2016
4.530
4.660
4.450
4.530
630,694
-0.02(-0.44%)
Jun 09, 2016
4.590
4.620
4.500
4.550
295,396
-0.07(-1.52%)
Jun 08, 2016
4.910
4.920
4.600
4.620
266,895
-0.27(-5.52%)
Jun 07, 2016
4.860
4.945
4.840
4.890
659,660
+0.04(+0.82%)
Jun 06, 2016
4.700
5.000
4.670
4.850
411,550
+0.06(+1.25%)
Jun 03, 2016
4.660
4.820
4.640
4.790
893,950
+0.14(+3.01%)
Jun 02, 2016
4.500
4.865
4.410
4.650
882,987
+0.14(+3.10%)
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.