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
Brooks Automation
(NQ:
BRKS
)
N/A
UNCHANGED
Last Price
Updated:
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, 2015
10.52
10.53
10.26
10.31
227,116
-0.14(-1.29%)
Jun 29, 2015
10.76
10.88
10.41
10.44
312,417
-0.54(-4.92%)
Jun 26, 2015
11.09
11.13
10.88
10.98
698,808
-0.14(-1.29%)
Jun 25, 2015
11.06
11.19
10.88
11.13
238,489
+0.15(+1.39%)
Jun 24, 2015
10.92
11.05
10.86
10.97
196,764
+0.04(+0.33%)
Jun 23, 2015
10.97
10.99
10.83
10.94
258,961
-0.04(-0.33%)
Jun 22, 2015
10.84
11.04
10.79
10.97
220,234
+0.16(+1.50%)
Jun 19, 2015
10.73
10.84
10.67
10.81
351,339
+0.12(+1.09%)
Jun 18, 2015
10.60
10.77
10.50
10.70
240,391
+0.15(+1.45%)
Jun 17, 2015
10.59
10.64
10.52
10.54
108,439
-0.03(-0.26%)
Jun 16, 2015
10.48
10.58
10.33
10.57
144,396
+0.03(+0.26%)
Jun 15, 2015
10.47
10.57
10.27
10.54
159,033
+0.02(+0.17%)
Jun 12, 2015
10.53
10.58
10.44
10.52
107,487
-0.05(-0.51%)
Jun 11, 2015
10.69
10.69
10.48
10.58
117,751
-0.04(-0.34%)
Jun 10, 2015
10.33
10.68
10.33
10.61
174,039
+0.36(+3.51%)
Jun 09, 2015
10.29
10.35
10.15
10.25
90,320
-0.05(-0.52%)
Jun 08, 2015
10.53
10.53
10.29
10.31
219,052
-0.27(-2.55%)
Jun 05, 2015
10.51
10.59
10.36
10.58
190,696
+0.04(+0.34%)
Jun 04, 2015
10.61
10.75
10.44
10.54
135,716
-0.06(-0.59%)
Jun 03, 2015
10.58
10.65
10.49
10.61
165,349
+0.11(+1.03%)
Jun 02, 2015
10.45
10.58
10.35
10.50
452,347
-0.02(-0.17%)
Jun 01, 2015
10.14
10.53
10.03
10.51
284,350
+0.48(+4.80%)
May 29, 2015
10.10
10.20
9.899
10.03
134,185
-0.08(-0.80%)
May 28, 2015
9.970
10.13
9.926
10.11
113,755
+0.14(+1.43%)
May 27, 2015
9.845
10.09
9.810
9.970
160,205
+0.14(+1.45%)
May 26, 2015
9.908
10.01
9.711
9.828
149,547
-0.15(-1.48%)
May 22, 2015
10.01
9.975
9.975
9.975
96,795
-0.06(-0.58%)
May 21, 2015
10.08
10.13
9.952
10.03
108,309
-0.04(-0.35%)
May 20, 2015
10.01
10.14
9.927
10.07
110,384
+0.07(+0.71%)
May 19, 2015
10.31
10.31
9.970
9.997
169,327
-0.29(-2.78%)
May 18, 2015
10.10
10.35
10.04
10.28
149,033
+0.17(+1.68%)
May 15, 2015
10.03
10.14
9.954
10.11
119,091
+0.09(+0.89%)
May 14, 2015
9.935
10.03
9.828
10.02
207,337
+0.19(+1.91%)
May 13, 2015
9.890
9.988
9.703
9.836
146,860
-0.02(-0.18%)
May 12, 2015
9.872
9.890
9.711
9.854
148,547
-0.05(-0.54%)
May 11, 2015
9.926
10.10
9.899
9.908
131,928
-0.05(-0.54%)
May 08, 2015
9.970
10.10
9.856
9.961
101,711
+0.10(+1.00%)
May 07, 2015
9.836
9.979
9.828
9.863
205,312
+0.04(+0.45%)
May 06, 2015
9.836
9.836
9.703
9.819
168,656
+0.04(+0.46%)
May 05, 2015
9.979
10.06
9.756
9.774
245,618
-0.21(-2.14%)
May 04, 2015
9.881
10.07
9.881
9.988
216,343
+0.12(+1.18%)
May 01, 2015
10.04
10.24
9.765
9.872
418,934
+0.27(+2.79%)
Apr 30, 2015
9.845
9.935
9.488
9.604
282,225
-0.32(-3.24%)
Apr 29, 2015
9.952
10.04
9.872
9.926
109,865
-0.07(-0.71%)
Apr 28, 2015
9.917
10.03
9.774
9.997
179,183
+0.16(+1.63%)
Apr 27, 2015
9.792
10.06
9.676
9.836
213,009
+0.11(+1.10%)
Apr 24, 2015
9.890
10.06
9.711
9.729
142,277
-0.20(-1.98%)
Apr 23, 2015
9.961
10.07
9.845
9.926
162,274
-0.10(-0.98%)
Apr 22, 2015
10.06
10.06
9.845
10.02
139,521
-0.04(-0.35%)
Apr 21, 2015
10.22
10.26
9.988
10.06
244,558
-0.14(-1.40%)
Apr 20, 2015
10.06
10.26
9.908
10.20
123,136
+0.21(+2.14%)
Apr 17, 2015
10.30
10.30
9.872
9.988
174,960
-0.41(-3.95%)
Apr 16, 2015
10.43
10.64
10.34
10.40
192,906
-0.09(-0.85%)
Apr 15, 2015
10.36
10.62
10.35
10.49
140,149
+0.15(+1.47%)
Apr 14, 2015
10.35
10.43
10.26
10.34
104,677
-0.02(-0.17%)
Apr 13, 2015
10.23
10.45
10.23
10.35
133,371
+0.14(+1.40%)
Apr 10, 2015
10.26
10.33
10.20
10.21
200,710
+0.00(+0.00%)
Apr 09, 2015
10.19
10.32
10.03
10.21
109,899
+0.04(+0.35%)
Apr 08, 2015
10.25
10.35
10.10
10.18
313,540
-0.10(-0.96%)
Apr 07, 2015
10.40
10.44
10.26
10.27
112,527
-0.12(-1.12%)
Apr 06, 2015
10.27
10.48
10.27
10.39
153,637
+0.04(+0.34%)
Apr 02, 2015
10.38
10.35
10.35
10.35
116,177
+0.02(+0.17%)
Apr 01, 2015
10.35
10.42
10.25
10.34
131,483
-0.04(-0.43%)
Mar 31, 2015
10.38
10.43
10.27
10.38
150,621
-0.05(-0.51%)
Mar 30, 2015
10.51
10.55
10.35
10.43
187,666
-0.02(-0.17%)
Mar 27, 2015
10.43
10.60
10.22
10.45
204,740
+0.04(+0.43%)
Mar 26, 2015
10.48
10.54
10.32
10.41
292,365
-0.17(-1.60%)
Mar 25, 2015
10.98
10.98
10.36
10.58
608,061
-0.36(-3.30%)
Mar 24, 2015
11.07
11.09
10.89
10.94
219,501
-0.16(-1.41%)
Mar 23, 2015
10.72
11.14
10.72
11.10
365,225
+0.39(+3.67%)
Mar 20, 2015
10.69
10.79
10.59
10.70
484,009
+0.07(+0.67%)
Mar 19, 2015
10.43
10.67
10.26
10.63
125,145
+0.19(+1.80%)
Mar 18, 2015
10.51
10.53
10.21
10.44
182,122
-0.07(-0.68%)
Mar 17, 2015
10.60
10.66
10.48
10.51
217,750
-0.15(-1.38%)
Mar 16, 2015
10.70
10.82
10.61
10.66
281,110
+0.07(+0.63%)
Mar 13, 2015
10.51
10.65
10.42
10.60
159,138
+0.10(+0.94%)
Mar 12, 2015
10.43
10.53
10.29
10.50
163,670
+0.14(+1.38%)
Mar 11, 2015
10.26
10.46
10.09
10.35
341,799
+0.15(+1.49%)
Mar 10, 2015
10.17
10.29
10.09
10.20
273,651
-0.05(-0.52%)
Mar 09, 2015
10.30
10.43
10.18
10.26
312,602
+0.01(+0.09%)
Mar 06, 2015
10.55
10.69
10.21
10.25
187,199
-0.41(-3.85%)
Mar 05, 2015
10.63
10.67
10.49
10.66
205,136
+0.07(+0.67%)
Mar 04, 2015
10.63
10.69
10.51
10.59
145,803
-0.09(-0.84%)
Mar 03, 2015
10.83
10.91
10.61
10.68
201,234
-0.23(-2.11%)
Mar 02, 2015
10.64
10.92
10.64
10.91
255,304
+0.28(+2.67%)
Feb 27, 2015
10.57
10.69
10.53
10.62
160,279
-0.02(-0.17%)
Feb 26, 2015
10.58
10.64
10.52
10.64
194,279
+0.06(+0.59%)
Feb 25, 2015
10.62
10.66
10.50
10.58
338,838
-0.06(-0.58%)
Feb 24, 2015
10.66
10.73
10.60
10.64
171,205
-0.02(-0.17%)
Feb 23, 2015
10.73
10.74
10.52
10.66
220,626
-0.17(-1.55%)
Feb 20, 2015
10.70
10.83
10.64
10.83
289,579
+0.15(+1.41%)
Feb 19, 2015
10.65
10.70
10.56
10.68
170,954
+0.01(+0.08%)
Feb 18, 2015
10.61
10.71
10.52
10.67
222,535
+0.04(+0.42%)
Feb 17, 2015
10.67
10.79
10.50
10.62
352,164
-0.07(-0.66%)
Feb 13, 2015
10.68
10.69
10.69
10.69
300,271
+0.04(+0.33%)
Feb 12, 2015
10.57
10.68
10.45
10.66
340,748
+0.08(+0.75%)
Feb 11, 2015
10.71
10.81
10.52
10.58
290,026
-0.12(-1.16%)
Feb 10, 2015
10.91
10.91
10.69
10.70
464,884
-0.08(-0.74%)
Feb 09, 2015
11.10
11.10
10.69
10.78
608,154
-0.42(-3.72%)
Feb 06, 2015
11.20
11.40
10.64
11.20
1,381,639
-0.64(-5.38%)
Feb 05, 2015
11.88
11.93
11.58
11.84
274,162
+0.04(+0.30%)
Feb 04, 2015
11.61
11.81
11.60
11.80
235,066
+0.14(+1.21%)
Feb 03, 2015
11.61
11.90
11.55
11.66
424,299
+0.09(+0.77%)
Feb 02, 2015
11.45
11.60
11.24
11.57
246,922
+0.14(+1.24%)
Jan 30, 2015
11.68
11.76
11.37
11.43
358,292
-0.33(-2.79%)
Jan 29, 2015
11.39
11.76
11.39
11.76
250,328
+0.41(+3.59%)
Jan 28, 2015
11.70
11.77
11.32
11.35
306,146
-0.28(-2.44%)
Jan 27, 2015
11.61
11.71
11.46
11.63
251,400
-0.11(-0.90%)
Jan 26, 2015
11.54
11.78
11.37
11.74
697,884
+0.17(+1.45%)
Jan 23, 2015
11.58
11.60
11.37
11.57
252,107
+0.01(+0.08%)
Jan 22, 2015
11.15
11.58
10.94
11.56
333,488
+0.42(+3.82%)
Jan 21, 2015
10.99
11.21
10.93
11.14
258,309
-0.02(-0.16%)
Jan 20, 2015
11.10
11.19
10.89
11.15
241,756
+0.09(+0.80%)
Jan 16, 2015
10.73
11.18
10.70
11.06
518,836
+0.28(+2.63%)
Jan 15, 2015
10.88
11.04
10.71
10.78
320,864
-0.08(-0.73%)
Jan 14, 2015
10.71
10.92
10.71
10.86
195,575
-0.02(-0.16%)
Jan 13, 2015
10.97
11.30
10.79
10.88
334,975
+0.04(+0.33%)
Jan 12, 2015
10.99
11.01
10.77
10.84
243,016
-0.19(-1.69%)
Jan 09, 2015
11.06
11.18
10.97
11.03
183,536
-0.05(-0.48%)
Jan 08, 2015
10.91
11.22
10.89
11.08
279,800
+0.28(+2.62%)
Jan 07, 2015
10.90
10.91
10.75
10.80
392,126
+0.00(+0.00%)
Jan 06, 2015
11.22
11.22
10.70
10.80
344,334
-0.42(-3.71%)
Jan 05, 2015
11.09
11.31
11.06
11.22
339,252
+0.05(+0.48%)
Jan 02, 2015
11.39
11.43
11.08
11.16
254,256
-0.12(-1.10%)
Dec 31, 2014
11.33
11.29
11.29
11.29
268,979
+0.03(+0.24%)
Dec 30, 2014
11.33
11.41
11.17
11.26
247,889
-0.14(-1.24%)
Dec 29, 2014
11.58
11.58
11.34
11.40
338,751
-0.12(-1.08%)
Dec 26, 2014
11.27
11.58
11.22
11.53
241,109
+0.31(+2.76%)
Dec 24, 2014
11.22
11.22
11.22
11.22
209,557
-0.01(-0.08%)
Dec 23, 2014
11.30
11.33
11.10
11.22
310,663
+0.02(+0.16%)
Dec 22, 2014
11.15
11.22
10.98
11.21
430,283
+0.08(+0.72%)
Dec 19, 2014
11.06
11.21
10.88
11.13
692,160
+0.05(+0.48%)
Dec 18, 2014
11.08
11.26
10.97
11.07
281,873
+0.12(+1.13%)
Dec 17, 2014
10.73
11.01
10.62
10.95
378,180
+0.24(+2.23%)
Dec 16, 2014
10.68
10.99
10.58
10.71
405,131
+0.05(+0.50%)
Dec 15, 2014
10.82
11.01
10.60
10.66
327,770
-0.06(-0.58%)
Dec 12, 2014
10.68
10.92
10.58
10.72
216,321
-0.09(-0.82%)
Dec 11, 2014
10.87
11.06
10.80
10.81
291,234
+0.01(+0.08%)
Dec 10, 2014
11.02
11.07
10.76
10.80
583,210
-0.25(-2.24%)
Dec 09, 2014
10.68
11.06
10.56
11.05
504,620
+0.28(+2.63%)
Dec 08, 2014
10.53
10.96
10.53
10.76
486,380
+0.17(+1.59%)
Dec 05, 2014
10.39
10.62
10.31
10.60
381,094
+0.25(+2.39%)
Dec 04, 2014
10.38
10.47
10.29
10.35
276,063
-0.07(-0.68%)
Dec 03, 2014
10.23
10.54
10.23
10.42
1,110,223
+0.19(+1.82%)
Dec 02, 2014
10.14
10.25
10.03
10.23
327,538
+0.15(+1.48%)
Dec 01, 2014
10.22
10.30
10.03
10.08
408,263
-0.19(-1.88%)
Nov 28, 2014
10.53
10.53
10.24
10.28
162,985
-0.18(-1.68%)
Nov 26, 2014
10.07
10.45
10.45
10.45
337,964
+0.36(+3.57%)
Nov 25, 2014
10.33
10.35
10.06
10.09
344,051
-0.17(-1.62%)
Nov 24, 2014
10.07
10.29
10.02
10.26
295,446
+0.18(+1.83%)
Nov 21, 2014
10.36
10.36
10.01
10.07
291,235
-0.16(-1.54%)
Nov 20, 2014
10.09
10.25
9.964
10.23
317,685
+0.12(+1.22%)
Nov 19, 2014
10.39
10.46
10.10
10.11
462,063
-0.26(-2.54%)
Nov 18, 2014
10.50
10.61
10.36
10.37
662,749
-0.12(-1.17%)
Nov 17, 2014
10.83
10.92
10.49
10.50
385,046
-0.39(-3.55%)
Nov 14, 2014
10.97
11.08
10.75
10.88
580,150
-0.13(-1.20%)
Nov 13, 2014
10.73
11.29
10.58
11.01
1,372,578
+0.38(+3.55%)
Nov 12, 2014
10.36
10.65
10.26
10.64
398,299
+0.25(+2.36%)
Nov 11, 2014
10.43
10.45
10.28
10.39
385,540
-0.05(-0.50%)
Nov 10, 2014
10.35
10.49
10.33
10.44
253,645
+0.12(+1.19%)
Nov 07, 2014
10.48
10.48
10.20
10.32
367,295
-0.15(-1.42%)
Nov 06, 2014
10.46
10.53
10.40
10.47
249,266
-0.01(-0.08%)
Nov 05, 2014
10.33
10.57
9.943
10.48
601,844
-0.04(-0.42%)
Nov 04, 2014
10.38
10.62
10.36
10.52
346,575
+0.05(+0.50%)
Nov 03, 2014
10.83
10.94
10.46
10.47
491,401
-0.35(-3.24%)
Oct 31, 2014
10.73
10.91
10.64
10.82
517,825
+0.32(+3.01%)
Oct 30, 2014
10.29
10.52
10.11
10.50
473,839
+0.15(+1.44%)
Oct 29, 2014
10.28
10.32
10.24
10.36
272,008
+0.04(+0.43%)
Oct 28, 2014
9.978
10.31
9.943
10.31
274,870
+0.41(+4.17%)
Oct 27, 2014
9.812
9.904
9.904
9.899
177,751
-0.00(-0.04%)
Oct 24, 2014
9.961
10.06
9.864
9.904
186,337
+0.00(+0.04%)
Oct 23, 2014
9.531
9.987
9.522
9.899
378,819
+0.49(+5.22%)
Oct 22, 2014
9.636
9.654
9.347
9.408
483,217
-0.18(-1.92%)
Oct 21, 2014
9.443
9.601
9.417
9.592
186,731
+0.24(+2.53%)
Oct 20, 2014
9.180
9.355
9.180
9.355
281,858
+0.09(+0.95%)
Oct 17, 2014
9.425
9.469
9.206
9.268
621,798
-0.02(-0.19%)
Oct 16, 2014
8.908
9.311
8.688
9.285
426,257
+0.21(+2.32%)
Oct 15, 2014
8.653
9.127
8.609
9.074
410,546
+0.22(+2.48%)
Oct 14, 2014
8.741
9.048
8.741
8.855
376,468
+0.18(+2.02%)
Oct 13, 2014
8.662
8.952
8.627
8.680
400,905
+0.02(+0.20%)
Oct 10, 2014
8.960
8.965
8.627
8.662
703,407
-0.27(-3.05%)
Oct 09, 2014
9.338
9.338
8.916
8.934
498,376
-0.39(-4.14%)
Oct 08, 2014
9.004
9.338
8.921
9.320
651,049
+0.28(+3.11%)
Oct 07, 2014
9.180
9.390
9.039
9.039
940,766
-0.17(-1.81%)
Oct 06, 2014
9.399
9.425
9.206
9.206
318,057
-0.18(-1.87%)
Oct 03, 2014
9.478
9.478
9.382
9.382
214,139
-0.02(-0.19%)
Oct 02, 2014
9.206
9.425
9.162
9.399
292,573
+0.22(+2.39%)
Oct 01, 2014
9.189
9.329
9.099
9.180
463,044
-0.04(-0.48%)
Sep 30, 2014
9.311
9.329
9.189
9.224
461,745
-0.12(-1.31%)
Sep 29, 2014
9.355
9.412
9.241
9.347
369,029
-0.09(-0.93%)
Sep 26, 2014
9.417
9.512
9.382
9.434
350,465
+0.03(+0.28%)
Sep 25, 2014
9.610
9.610
9.364
9.408
955,729
-0.19(-2.01%)
Sep 24, 2014
9.557
9.689
9.557
9.601
324,627
+0.08(+0.83%)
Sep 23, 2014
9.478
9.689
9.390
9.522
442,181
+0.02(+0.18%)
Sep 22, 2014
9.583
9.645
9.461
9.504
601,125
-0.16(-1.63%)
Sep 19, 2014
9.724
9.926
9.636
9.662
1,230,458
+0.01(+0.09%)
Sep 18, 2014
9.575
9.662
9.373
9.654
362,419
+0.15(+1.57%)
Sep 17, 2014
9.373
9.540
9.373
9.504
266,442
+0.11(+1.12%)
Sep 16, 2014
9.311
9.417
9.215
9.399
191,754
+0.04(+0.37%)
Sep 15, 2014
9.522
9.522
9.338
9.364
233,144
-0.17(-1.75%)
Sep 12, 2014
9.838
9.838
9.469
9.531
315,997
-0.28(-2.86%)
Sep 11, 2014
9.680
9.838
9.619
9.812
531,226
+0.05(+0.54%)
Sep 10, 2014
9.680
9.785
9.641
9.759
386,019
+0.07(+0.72%)
Sep 09, 2014
9.882
9.882
9.671
9.689
358,201
-0.18(-1.87%)
Sep 08, 2014
9.873
9.961
9.803
9.873
577,675
-0.03(-0.27%)
Sep 05, 2014
9.873
9.943
9.820
9.899
204,668
-0.04(-0.35%)
Sep 04, 2014
9.970
10.12
9.877
9.934
229,280
-0.02(-0.18%)
Sep 03, 2014
10.07
10.09
9.847
9.952
480,636
-0.04(-0.44%)
Sep 02, 2014
9.918
10.03
9.892
9.996
213,391
+0.13(+1.32%)
Aug 29, 2014
9.805
9.865
9.865
9.865
187,478
+0.08(+0.80%)
Aug 28, 2014
9.683
9.848
9.622
9.787
203,802
+0.09(+0.90%)
Aug 27, 2014
9.726
9.874
9.652
9.700
191,819
-0.02(-0.18%)
Aug 26, 2014
9.604
9.752
9.604
9.718
299,362
+0.10(+1.09%)
Aug 25, 2014
9.735
9.744
9.604
9.613
231,585
-0.09(-0.90%)
Aug 22, 2014
9.587
9.639
9.561
9.700
307,889
+0.07(+0.72%)
Aug 21, 2014
9.570
9.639
9.430
9.631
240,657
+0.10(+1.00%)
Aug 20, 2014
9.500
9.570
9.474
9.535
192,148
-0.02(-0.18%)
Aug 19, 2014
9.509
9.570
9.492
9.552
206,574
+0.05(+0.55%)
Aug 18, 2014
9.370
9.509
9.326
9.500
233,944
+0.18(+1.96%)
Aug 15, 2014
9.326
9.422
9.204
9.317
295,496
+0.09(+0.94%)
Aug 14, 2014
9.213
9.256
9.204
9.230
117,503
+0.02(+0.19%)
Aug 13, 2014
9.152
9.291
9.143
9.213
142,430
+0.06(+0.67%)
Aug 12, 2014
9.239
9.309
9.078
9.152
168,446
-0.14(-1.50%)
Aug 11, 2014
9.117
9.370
9.067
9.291
246,994
+0.17(+1.91%)
Aug 08, 2014
9.082
9.126
9.030
9.117
209,031
+0.02(+0.19%)
Aug 07, 2014
9.300
9.396
9.082
9.100
286,275
-0.20(-2.15%)
Aug 06, 2014
9.048
9.335
9.048
9.300
420,703
+0.20(+2.20%)
Aug 05, 2014
9.126
9.202
8.995
9.100
295,478
-0.09(-0.95%)
Aug 04, 2014
9.178
9.283
9.048
9.187
375,694
+0.02(+0.19%)
Aug 01, 2014
9.056
9.465
8.943
9.169
780,570
+0.31(+3.54%)
Jul 31, 2014
8.795
8.908
8.756
8.856
387,484
-0.07(-0.78%)
Jul 30, 2014
8.874
8.961
8.821
8.926
349,826
+0.10(+1.18%)
Jul 29, 2014
8.778
8.848
8.743
8.821
404,362
+0.08(+0.90%)
Jul 28, 2014
8.726
8.787
8.578
8.743
318,418
-0.02(-0.20%)
Jul 25, 2014
8.839
8.891
8.630
8.761
455,449
-0.17(-1.95%)
Jul 24, 2014
8.917
9.013
8.882
8.935
509,096
+0.03(+0.29%)
Jul 23, 2014
9.022
9.048
8.900
8.908
316,928
-0.12(-1.30%)
Jul 22, 2014
9.013
9.048
8.955
9.026
162,856
+0.07(+0.73%)
Jul 21, 2014
8.900
9.030
8.900
8.961
403,241
-0.03(-0.39%)
Jul 18, 2014
8.821
9.013
8.821
8.995
324,916
+0.15(+1.67%)
Jul 17, 2014
8.848
8.926
8.813
8.848
294,507
-0.09(-0.97%)
Jul 16, 2014
9.013
9.100
8.865
8.935
253,277
-0.03(-0.29%)
Jul 15, 2014
9.100
9.109
8.900
8.961
228,284
-0.13(-1.44%)
Jul 14, 2014
9.178
9.239
9.048
9.091
281,474
+0.02(+0.19%)
Jul 11, 2014
9.152
9.178
9.056
9.074
269,930
-0.08(-0.86%)
Jul 10, 2014
9.082
9.256
9.039
9.152
334,945
-0.11(-1.22%)
Jul 09, 2014
9.309
9.378
9.213
9.265
439,552
-0.01(-0.09%)
Jul 08, 2014
9.291
9.359
9.118
9.274
461,148
-0.04(-0.47%)
Jul 07, 2014
9.448
9.552
9.256
9.317
587,907
-0.22(-2.28%)
Jul 03, 2014
9.517
9.535
9.535
9.535
129,085
+0.08(+0.83%)
Jul 02, 2014
9.578
9.657
9.448
9.457
494,367
-0.13(-1.36%)
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.