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
Korea Telecom Corp ADR
(NY:
KT
)
13.52
+0.14 (+1.05%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 30, 2016
9.788
9.976
9.739
9.955
1,649,857
-0.04(-0.42%)
Jun 29, 2016
9.865
10.00
9.770
9.997
530,340
+0.38(+3.99%)
Jun 28, 2016
9.631
9.739
9.439
9.613
1,185,737
+0.11(+1.18%)
Jun 27, 2016
9.474
9.578
9.310
9.502
1,112,215
-0.16(-1.66%)
Jun 24, 2016
9.620
9.788
9.488
9.662
1,467,928
-0.23(-2.33%)
Jun 23, 2016
9.948
9.948
9.802
9.893
619,093
+0.11(+1.14%)
Jun 22, 2016
9.823
9.872
9.774
9.781
424,511
-0.01(-0.14%)
Jun 21, 2016
9.816
9.837
9.774
9.795
985,479
+0.02(+0.21%)
Jun 20, 2016
9.704
9.816
9.704
9.774
1,218,740
+0.20(+2.04%)
Jun 17, 2016
9.418
9.592
9.355
9.578
1,831,092
+0.11(+1.18%)
Jun 16, 2016
9.599
9.620
9.439
9.467
1,167,120
-0.24(-2.52%)
Jun 15, 2016
9.669
9.732
9.627
9.711
1,199,134
+0.10(+1.09%)
Jun 14, 2016
9.606
9.634
9.530
9.606
1,587,630
-0.03(-0.29%)
Jun 13, 2016
9.620
9.669
9.592
9.634
2,356,391
-0.07(-0.72%)
Jun 10, 2016
9.921
10.03
9.641
9.704
1,645,769
-0.57(-5.51%)
Jun 09, 2016
10.21
10.29
10.19
10.27
1,650,698
+0.01(+0.14%)
Jun 08, 2016
10.16
10.28
10.16
10.26
1,061,343
+0.10(+1.03%)
Jun 07, 2016
10.12
10.25
10.12
10.15
1,143,027
+0.01(+0.14%)
Jun 06, 2016
10.09
10.15
9.990
10.14
566,753
+0.06(+0.55%)
Jun 03, 2016
9.976
10.12
9.976
10.08
446,430
+0.14(+1.40%)
Jun 02, 2016
9.935
9.948
9.872
9.942
1,156,086
-0.09(-0.90%)
Jun 01, 2016
10.07
10.12
9.969
10.03
893,930
-0.08(-0.83%)
May 31, 2016
10.01
10.16
10.01
10.12
1,414,321
-0.04(-0.34%)
May 27, 2016
10.03
10.15
10.15
10.15
688,830
+0.15(+1.47%)
May 26, 2016
10.06
10.12
9.819
10.00
436,806
-0.06(-0.56%)
May 25, 2016
10.00
10.12
9.928
10.06
876,646
+0.10(+1.05%)
May 24, 2016
9.921
9.969
9.830
9.955
757,057
+0.05(+0.49%)
May 23, 2016
9.858
9.962
9.816
9.907
704,583
+0.09(+0.92%)
May 20, 2016
9.774
9.875
9.746
9.816
1,903,980
+0.08(+0.86%)
May 19, 2016
9.718
9.788
9.690
9.732
663,153
-0.11(-1.13%)
May 18, 2016
9.914
9.955
9.830
9.844
609,608
-0.12(-1.19%)
May 17, 2016
9.851
9.983
9.795
9.962
665,064
+0.11(+1.13%)
May 16, 2016
9.865
9.886
9.788
9.851
492,772
+0.07(+0.71%)
May 13, 2016
9.900
9.942
9.774
9.781
529,050
-0.15(-1.55%)
May 12, 2016
9.851
9.969
9.816
9.935
579,957
+0.10(+0.99%)
May 11, 2016
9.914
9.914
9.823
9.837
335,670
-0.13(-1.26%)
May 10, 2016
9.739
9.997
9.732
9.962
966,266
+0.23(+2.37%)
May 09, 2016
9.690
9.760
9.655
9.732
1,175,691
+0.10(+1.01%)
May 06, 2016
9.795
9.802
9.627
9.634
1,162,268
-0.20(-2.06%)
May 05, 2016
9.802
9.837
9.711
9.837
603,483
+0.02(+0.21%)
May 04, 2016
9.795
9.865
9.767
9.816
851,017
-0.10(-0.99%)
May 03, 2016
9.788
9.928
9.774
9.914
1,079,665
+0.19(+1.94%)
May 02, 2016
9.551
9.739
9.551
9.725
519,264
+0.22(+2.35%)
Apr 29, 2016
9.467
9.516
9.285
9.502
654,712
+0.02(+0.22%)
Apr 28, 2016
9.544
9.592
9.453
9.481
578,422
-0.10(-1.09%)
Apr 27, 2016
9.376
9.585
9.369
9.585
676,887
+0.29(+3.16%)
Apr 26, 2016
9.334
9.334
9.236
9.292
390,956
+0.03(+0.30%)
Apr 25, 2016
9.327
9.327
9.243
9.264
368,858
-0.10(-1.12%)
Apr 22, 2016
9.397
9.425
9.341
9.369
256,261
-0.10(-1.03%)
Apr 21, 2016
9.516
9.530
9.453
9.467
349,855
-0.08(-0.80%)
Apr 20, 2016
9.634
9.732
9.537
9.544
430,233
-0.15(-1.51%)
Apr 19, 2016
9.572
9.697
9.572
9.690
362,771
+0.17(+1.76%)
Apr 18, 2016
9.592
9.606
9.495
9.523
563,198
-0.12(-1.23%)
Apr 15, 2016
9.613
9.683
9.585
9.641
313,231
+0.03(+0.36%)
Apr 14, 2016
9.558
9.641
9.512
9.606
301,035
+0.07(+0.73%)
Apr 13, 2016
9.523
9.565
9.481
9.537
600,924
+0.06(+0.59%)
Apr 12, 2016
9.474
9.502
9.439
9.481
821,606
+0.01(+0.15%)
Apr 11, 2016
9.502
9.544
9.439
9.467
1,059,709
+0.01(+0.15%)
Apr 08, 2016
9.481
9.502
9.397
9.453
820,348
+0.22(+2.42%)
Apr 07, 2016
9.306
9.331
9.181
9.229
716,714
-0.10(-1.05%)
Apr 06, 2016
9.362
9.397
9.289
9.327
645,203
-0.03(-0.37%)
Apr 05, 2016
9.439
9.453
9.313
9.362
457,631
-0.06(-0.59%)
Apr 04, 2016
9.446
9.495
9.397
9.418
513,201
-0.02(-0.22%)
Apr 01, 2016
9.215
9.441
9.208
9.439
505,597
+0.07(+0.75%)
Mar 31, 2016
9.411
9.481
9.362
9.369
481,750
+0.01(+0.15%)
Mar 30, 2016
9.578
9.578
9.345
9.355
364,747
-0.10(-1.03%)
Mar 29, 2016
9.229
9.456
9.229
9.453
552,899
+0.18(+1.96%)
Mar 28, 2016
9.264
9.327
9.243
9.271
627,557
+0.04(+0.45%)
Mar 24, 2016
9.104
9.229
9.229
9.229
1,075,859
+0.12(+1.30%)
Mar 23, 2016
9.167
9.208
9.104
9.111
474,481
-0.05(-0.53%)
Mar 22, 2016
8.992
9.212
8.992
9.160
1,135,156
+0.13(+1.47%)
Mar 21, 2016
9.069
9.097
9.020
9.027
632,886
-0.10(-1.07%)
Mar 18, 2016
9.020
9.160
9.006
9.125
1,521,688
+0.08(+0.93%)
Mar 17, 2016
8.992
9.086
8.915
9.041
1,241,478
+0.18(+2.05%)
Mar 16, 2016
8.685
8.880
8.622
8.859
1,133,992
+0.15(+1.76%)
Mar 15, 2016
8.678
8.706
8.622
8.706
430,747
-0.05(-0.56%)
Mar 14, 2016
8.713
8.762
8.671
8.755
398,957
+0.03(+0.40%)
Mar 11, 2016
8.741
8.783
8.678
8.720
867,408
+0.21(+2.46%)
Mar 10, 2016
8.524
8.538
8.427
8.510
1,119,820
-0.10(-1.14%)
Mar 09, 2016
8.475
8.622
8.454
8.608
1,203,286
+0.17(+2.07%)
Mar 08, 2016
8.406
8.461
8.399
8.434
1,298,575
-0.01(-0.17%)
Mar 07, 2016
8.444
8.489
8.364
8.447
491,738
-0.08(-0.98%)
Mar 04, 2016
8.503
8.608
8.475
8.531
858,947
-0.01(-0.16%)
Mar 03, 2016
8.329
8.566
8.322
8.545
1,339,485
+0.16(+1.92%)
Mar 02, 2016
8.350
8.427
8.311
8.385
1,213,135
-0.01(-0.17%)
Mar 01, 2016
8.406
8.454
8.329
8.399
869,142
+0.07(+0.84%)
Feb 29, 2016
8.252
8.357
8.252
8.329
762,621
+0.12(+1.45%)
Feb 26, 2016
8.322
8.357
8.210
8.210
314,043
-0.06(-0.76%)
Feb 25, 2016
8.266
8.287
8.221
8.273
380,365
+0.03(+0.34%)
Feb 24, 2016
8.238
8.276
8.182
8.245
507,425
-0.06(-0.76%)
Feb 23, 2016
8.406
8.406
8.308
8.308
291,264
-0.08(-0.92%)
Feb 22, 2016
8.434
8.447
8.308
8.385
624,907
+0.02(+0.25%)
Feb 19, 2016
8.287
8.400
8.266
8.364
549,211
+0.03(+0.33%)
Feb 18, 2016
8.402
8.420
8.304
8.336
865,928
-0.06(-0.67%)
Feb 17, 2016
8.378
8.475
8.378
8.392
594,895
-0.01(-0.17%)
Feb 16, 2016
8.385
8.461
8.287
8.406
826,606
+0.15(+1.86%)
Feb 12, 2016
8.245
8.252
8.252
8.252
526,542
-0.03(-0.34%)
Feb 11, 2016
8.238
8.343
8.308
8.280
595,933
-0.03(-0.34%)
Feb 10, 2016
8.259
8.364
8.217
8.308
373,496
+0.13(+1.54%)
Feb 09, 2016
8.210
8.280
8.133
8.182
453,420
-0.06(-0.68%)
Feb 08, 2016
8.105
8.350
8.105
8.238
674,138
-0.20(-2.40%)
Feb 05, 2016
8.308
8.441
8.308
8.441
710,767
+0.08(+1.00%)
Feb 04, 2016
8.371
8.437
8.322
8.357
1,103,554
+0.06(+0.76%)
Feb 03, 2016
8.308
8.329
8.168
8.294
1,393,153
+0.07(+0.85%)
Feb 02, 2016
8.252
8.371
8.210
8.224
1,194,147
-0.19(-2.24%)
Feb 01, 2016
8.399
8.622
8.315
8.413
1,612,302
-0.19(-2.19%)
Jan 29, 2016
8.050
8.671
8.022
8.601
1,386,025
+0.74(+9.41%)
Jan 28, 2016
8.057
8.057
7.847
7.861
725,283
-0.09(-1.14%)
Jan 27, 2016
8.091
8.133
7.938
7.952
683,626
-0.08(-0.96%)
Jan 26, 2016
7.987
8.112
7.973
8.029
620,742
+0.03(+0.44%)
Jan 25, 2016
7.945
8.029
7.931
7.994
874,484
+0.06(+0.70%)
Jan 22, 2016
7.931
8.008
7.899
7.938
727,436
+0.05(+0.62%)
Jan 21, 2016
7.770
7.931
7.707
7.889
590,003
+0.19(+2.45%)
Jan 20, 2016
7.631
7.763
7.547
7.700
581,211
-0.15(-1.96%)
Jan 19, 2016
7.882
7.931
7.819
7.854
405,834
+0.04(+0.54%)
Jan 15, 2016
7.763
7.812
7.812
7.812
360,816
-0.17(-2.10%)
Jan 14, 2016
7.896
8.008
7.896
7.980
254,099
+0.04(+0.53%)
Jan 13, 2016
8.001
8.050
7.889
7.938
235,060
-0.03(-0.35%)
Jan 12, 2016
8.001
8.001
7.924
7.966
457,362
+0.02(+0.26%)
Jan 11, 2016
8.015
8.022
7.917
7.945
582,847
-0.01(-0.09%)
Jan 08, 2016
8.084
8.084
7.931
7.952
345,657
-0.19(-2.32%)
Jan 07, 2016
8.057
8.189
8.057
8.140
430,236
-0.01(-0.17%)
Jan 06, 2016
8.224
8.224
8.119
8.154
621,683
-0.15(-1.85%)
Jan 05, 2016
8.308
8.329
8.245
8.308
334,075
+0.10(+1.19%)
Jan 04, 2016
8.175
8.217
8.105
8.210
304,241
-0.10(-1.26%)
Dec 31, 2015
8.329
8.315
8.315
8.315
410,089
-0.01(-0.08%)
Dec 30, 2015
8.399
8.413
8.322
8.322
260,397
-0.12(-1.41%)
Dec 29, 2015
8.622
8.622
8.434
8.441
386,799
-0.24(-2.74%)
Dec 28, 2015
8.622
8.685
8.573
8.678
356,165
-0.03(-0.32%)
Dec 24, 2015
8.692
8.706
8.706
8.706
190,792
-0.08(-0.95%)
Dec 23, 2015
8.650
8.811
8.650
8.790
364,868
+0.15(+1.70%)
Dec 22, 2015
8.664
8.671
8.566
8.643
216,006
+0.03(+0.32%)
Dec 21, 2015
8.636
8.650
8.538
8.615
265,764
+0.10(+1.23%)
Dec 18, 2015
8.482
8.566
8.475
8.510
384,249
-0.03(-0.41%)
Dec 17, 2015
8.573
8.622
8.517
8.545
391,216
-0.17(-2.00%)
Dec 16, 2015
8.748
8.748
8.608
8.720
465,193
+0.03(+0.32%)
Dec 15, 2015
8.657
8.706
8.545
8.692
636,690
+0.18(+2.13%)
Dec 14, 2015
8.622
8.622
8.427
8.510
512,867
+0.02(+0.25%)
Dec 11, 2015
8.573
8.608
8.482
8.489
556,626
-0.11(-1.30%)
Dec 10, 2015
8.671
8.671
8.573
8.601
419,106
+0.01(+0.08%)
Dec 09, 2015
8.685
8.748
8.587
8.594
298,564
-0.08(-0.89%)
Dec 08, 2015
8.790
8.790
8.636
8.671
661,354
-0.20(-2.28%)
Dec 07, 2015
8.873
8.950
8.852
8.873
529,056
-0.10(-1.09%)
Dec 04, 2015
8.929
9.027
8.922
8.971
502,630
-0.03(-0.39%)
Dec 03, 2015
9.006
9.034
8.929
9.006
676,813
-0.03(-0.39%)
Dec 02, 2015
9.104
9.104
8.964
9.041
619,771
-0.13(-1.37%)
Dec 01, 2015
9.285
9.292
9.156
9.167
433,116
-0.12(-1.28%)
Nov 30, 2015
9.069
9.285
9.069
9.285
1,002,750
+0.26(+2.86%)
Nov 27, 2015
9.034
9.069
8.992
9.027
2,921,368
+0.01(+0.08%)
Nov 25, 2015
8.992
9.020
9.020
9.020
227,461
-0.02(-0.23%)
Nov 24, 2015
9.027
9.062
8.964
9.041
273,674
+0.14(+1.57%)
Nov 23, 2015
8.936
8.947
8.873
8.901
301,073
-0.05(-0.55%)
Nov 20, 2015
8.964
9.006
8.950
8.950
348,577
+0.03(+0.31%)
Nov 19, 2015
8.908
8.961
8.852
8.922
466,433
+0.12(+1.35%)
Nov 18, 2015
8.734
8.824
8.720
8.804
608,202
+0.10(+1.12%)
Nov 17, 2015
8.678
8.776
8.650
8.706
349,263
+0.03(+0.40%)
Nov 16, 2015
8.615
8.671
8.573
8.671
362,709
+0.06(+0.73%)
Nov 13, 2015
8.657
8.692
8.587
8.608
337,630
-0.13(-1.44%)
Nov 12, 2015
8.776
8.779
8.674
8.734
763,638
-0.03(-0.32%)
Nov 11, 2015
8.734
8.790
8.713
8.762
374,690
+0.10(+1.13%)
Nov 10, 2015
8.664
8.671
8.608
8.664
356,971
-0.01(-0.16%)
Nov 09, 2015
8.755
8.852
8.664
8.678
150,923
-0.19(-2.13%)
Nov 06, 2015
8.971
8.971
8.783
8.866
308,498
-0.18(-2.01%)
Nov 05, 2015
9.132
9.139
9.041
9.048
661,119
-0.08(-0.84%)
Nov 04, 2015
9.107
9.222
9.062
9.125
768,402
+0.05(+0.54%)
Nov 03, 2015
8.985
9.083
8.971
9.076
420,233
+0.12(+1.33%)
Nov 02, 2015
9.055
9.062
8.894
8.957
862,589
-0.20(-2.21%)
Oct 30, 2015
9.125
9.188
9.027
9.160
696,112
+0.03(+0.38%)
Oct 29, 2015
9.208
9.236
9.097
9.125
481,115
-0.20(-2.10%)
Oct 28, 2015
9.523
9.551
9.271
9.320
1,255,124
-0.22(-2.27%)
Oct 27, 2015
9.704
9.704
9.516
9.537
1,077,396
-0.21(-2.15%)
Oct 26, 2015
9.781
9.830
9.711
9.746
398,027
-0.05(-0.50%)
Oct 23, 2015
9.746
9.921
9.732
9.795
790,740
+0.15(+1.52%)
Oct 22, 2015
9.585
9.704
9.530
9.648
940,502
+0.01(+0.14%)
Oct 21, 2015
9.572
9.662
9.565
9.634
494,031
+0.03(+0.29%)
Oct 20, 2015
9.509
9.669
9.488
9.606
1,136,470
+0.13(+1.40%)
Oct 19, 2015
9.453
9.509
9.397
9.474
654,089
+0.06(+0.59%)
Oct 16, 2015
9.467
9.474
9.411
9.418
236,220
-0.10(-1.10%)
Oct 15, 2015
9.404
9.530
9.397
9.523
429,521
+0.22(+2.40%)
Oct 14, 2015
9.306
9.341
9.257
9.299
513,604
-0.02(-0.22%)
Oct 13, 2015
9.369
9.369
9.320
9.320
576,645
-0.08(-0.89%)
Oct 12, 2015
9.404
9.425
9.348
9.404
459,177
+0.03(+0.37%)
Oct 09, 2015
9.439
9.516
9.341
9.369
277,735
-0.03(-0.30%)
Oct 08, 2015
9.299
9.425
9.194
9.397
554,579
+0.19(+2.05%)
Oct 07, 2015
9.194
9.257
9.153
9.208
499,526
+0.10(+1.15%)
Oct 06, 2015
9.153
9.194
9.090
9.104
874,564
-0.08(-0.84%)
Oct 05, 2015
9.083
9.181
8.999
9.181
586,745
+0.34(+3.87%)
Oct 02, 2015
8.797
8.838
8.762
8.838
716,577
-0.04(-0.47%)
Oct 01, 2015
9.083
9.130
8.845
8.880
1,291,086
-0.24(-2.68%)
Sep 30, 2015
8.950
9.125
8.950
9.125
1,009,422
+0.41(+4.73%)
Sep 29, 2015
8.643
8.720
8.615
8.713
439,423
+0.07(+0.81%)
Sep 28, 2015
8.741
8.762
8.626
8.643
397,663
-0.09(-1.04%)
Sep 25, 2015
8.769
8.811
8.713
8.734
318,373
+0.08(+0.89%)
Sep 24, 2015
8.657
8.664
8.587
8.657
600,246
-0.10(-1.12%)
Sep 23, 2015
8.734
8.762
8.699
8.755
485,663
+0.09(+1.05%)
Sep 22, 2015
8.622
8.671
8.608
8.664
374,695
+0.05(+0.57%)
Sep 21, 2015
8.671
8.699
8.545
8.615
468,085
-0.11(-1.28%)
Sep 18, 2015
8.797
8.866
8.713
8.727
1,090,334
-0.20(-2.27%)
Sep 17, 2015
8.908
9.006
8.859
8.929
260,161
+0.03(+0.39%)
Sep 16, 2015
8.818
8.936
8.748
8.894
269,854
+0.17(+1.92%)
Sep 15, 2015
8.671
8.741
8.643
8.727
370,806
+0.13(+1.46%)
Sep 14, 2015
8.615
8.615
8.559
8.601
230,158
-0.03(-0.32%)
Sep 11, 2015
8.615
8.643
8.587
8.629
223,549
+0.08(+0.90%)
Sep 10, 2015
8.524
8.566
8.503
8.552
301,126
+0.00(+0.00%)
Sep 09, 2015
8.517
8.601
8.475
8.552
566,254
+0.08(+0.99%)
Sep 08, 2015
8.482
8.496
8.427
8.468
303,290
+0.08(+1.00%)
Sep 04, 2015
8.420
8.385
8.385
8.385
244,363
-0.16(-1.88%)
Sep 03, 2015
8.489
8.559
8.475
8.545
281,321
+0.10(+1.16%)
Sep 02, 2015
8.496
8.496
8.399
8.447
228,694
+0.07(+0.83%)
Sep 01, 2015
8.427
8.468
8.346
8.378
361,772
-0.25(-2.91%)
Aug 31, 2015
8.524
8.636
8.468
8.629
951,520
+0.02(+0.24%)
Aug 28, 2015
8.622
8.678
8.573
8.608
497,963
-0.07(-0.80%)
Aug 27, 2015
8.622
8.685
8.566
8.678
819,612
+0.22(+2.56%)
Aug 26, 2015
8.413
8.482
8.371
8.461
451,697
+0.18(+2.19%)
Aug 25, 2015
8.434
8.468
8.280
8.280
353,820
+0.02(+0.25%)
Aug 24, 2015
8.098
8.392
8.077
8.259
736,687
-0.23(-2.71%)
Aug 21, 2015
8.552
8.601
8.489
8.489
282,071
-0.22(-2.56%)
Aug 20, 2015
8.720
8.838
8.713
8.713
265,617
-0.16(-1.81%)
Aug 19, 2015
8.859
8.957
8.838
8.873
447,891
+0.10(+1.11%)
Aug 18, 2015
8.727
8.783
8.685
8.776
343,253
-0.03(-0.32%)
Aug 17, 2015
8.720
8.818
8.692
8.804
158,234
+0.04(+0.48%)
Aug 14, 2015
8.769
8.797
8.720
8.762
167,396
+0.01(+0.16%)
Aug 13, 2015
8.741
8.776
8.699
8.748
161,493
-0.15(-1.65%)
Aug 12, 2015
8.804
8.908
8.804
8.894
344,890
+0.08(+0.95%)
Aug 11, 2015
8.755
8.838
8.741
8.811
315,638
-0.24(-2.70%)
Aug 10, 2015
8.957
9.062
8.929
9.055
360,672
+0.14(+1.57%)
Aug 07, 2015
8.887
8.915
8.859
8.915
168,075
-0.08(-0.93%)
Aug 06, 2015
8.978
9.006
8.957
8.999
200,792
-0.03(-0.39%)
Aug 05, 2015
9.139
9.181
9.034
9.034
375,827
-0.06(-0.69%)
Aug 04, 2015
9.215
9.215
9.079
9.097
305,532
-0.05(-0.53%)
Aug 03, 2015
9.167
9.250
9.114
9.146
456,339
+0.02(+0.23%)
Jul 31, 2015
9.167
9.243
9.097
9.125
815,010
+0.19(+2.11%)
Jul 30, 2015
8.915
9.006
8.901
8.936
285,780
-0.05(-0.54%)
Jul 29, 2015
9.048
9.069
8.971
8.985
772,792
+0.20(+2.22%)
Jul 28, 2015
8.790
8.824
8.730
8.790
519,970
+0.19(+2.19%)
Jul 27, 2015
8.545
8.643
8.531
8.601
224,039
+0.00(+0.00%)
Jul 24, 2015
8.636
8.636
8.566
8.601
228,243
-0.11(-1.28%)
Jul 23, 2015
8.734
8.734
8.629
8.713
219,927
-0.02(-0.24%)
Jul 22, 2015
8.818
8.818
8.727
8.734
141,306
-0.13(-1.50%)
Jul 21, 2015
8.873
8.915
8.845
8.866
175,949
-0.01(-0.08%)
Jul 20, 2015
8.887
8.887
8.783
8.873
176,937
-0.06(-0.63%)
Jul 17, 2015
8.908
8.992
8.901
8.929
196,671
+0.02(+0.24%)
Jul 16, 2015
8.901
8.957
8.873
8.908
190,691
+0.02(+0.24%)
Jul 15, 2015
8.929
8.929
8.863
8.887
86,889
-0.07(-0.78%)
Jul 14, 2015
8.901
8.964
8.845
8.957
401,191
+0.01(+0.16%)
Jul 13, 2015
9.048
9.048
8.929
8.943
233,841
-0.08(-0.93%)
Jul 10, 2015
9.048
9.048
8.985
9.027
350,421
+0.12(+1.33%)
Jul 09, 2015
8.957
8.985
8.877
8.908
439,052
+0.13(+1.51%)
Jul 08, 2015
8.866
8.866
8.727
8.776
344,727
-0.15(-1.72%)
Jul 07, 2015
8.908
8.999
8.838
8.929
678,342
+0.06(+0.71%)
Jul 06, 2015
8.845
8.880
8.824
8.866
386,097
-0.01(-0.16%)
Jul 02, 2015
8.859
8.880
8.880
8.880
281,175
+0.08(+0.95%)
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.