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
Ab Corporate Bond ETF
(NQ:
EYEG
)
35.53
UNCHANGED
Streaming Delayed Price
Updated: 4:15 PM EDT, Jun 6, 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
2.578
2.636
2.519
2.529
19,825
-0.03(-1.15%)
Jun 29, 2016
2.499
2.656
2.475
2.558
35,934
+0.03(+1.16%)
Jun 28, 2016
2.441
2.558
2.363
2.529
51,265
+0.07(+2.78%)
Jun 27, 2016
2.831
2.858
2.421
2.460
101,912
-0.52(-17.38%)
Jun 24, 2016
2.792
3.115
2.744
2.978
127,880
+0.10(+3.39%)
Jun 23, 2016
2.939
3.017
2.812
2.880
34,543
-0.08(-2.83%)
Jun 22, 2016
2.900
3.095
2.900
2.964
17,625
+0.06(+1.91%)
Jun 21, 2016
3.056
3.056
2.831
2.908
19,808
-0.13(-4.22%)
Jun 20, 2016
3.124
3.154
2.978
3.036
28,901
-0.07(-2.20%)
Jun 17, 2016
3.154
3.263
3.076
3.105
23,985
-0.09(-2.75%)
Jun 16, 2016
3.154
3.193
3.115
3.193
28,251
+0.02(+0.62%)
Jun 15, 2016
2.949
3.173
2.949
3.173
36,316
+0.21(+7.26%)
Jun 14, 2016
3.007
3.095
2.939
2.958
29,368
-0.01(-0.33%)
Jun 13, 2016
2.958
3.105
2.929
2.968
17,006
-0.04(-1.30%)
Jun 10, 2016
2.988
3.007
2.929
3.007
53,889
-0.04(-1.28%)
Jun 09, 2016
3.076
3.076
2.988
3.046
37,173
-0.08(-2.50%)
Jun 08, 2016
3.124
3.201
3.076
3.124
13,051
+0.00(+0.00%)
Jun 07, 2016
3.310
3.320
3.124
3.124
43,099
-0.21(-6.43%)
Jun 06, 2016
3.320
3.339
3.134
3.339
38,812
+0.00(+0.00%)
Jun 03, 2016
3.573
3.573
3.222
3.339
48,424
-0.16(-4.47%)
Jun 02, 2016
3.329
3.632
3.311
3.495
59,239
+0.14(+4.07%)
Jun 01, 2016
3.661
3.731
3.024
3.359
109,315
-0.30(-8.27%)
May 31, 2016
3.661
3.710
3.564
3.661
37,979
+0.01(+0.27%)
May 27, 2016
3.564
3.652
3.652
3.652
108,259
+0.09(+2.47%)
May 26, 2016
3.857
3.857
3.466
3.564
114,278
-0.09(-2.41%)
May 25, 2016
3.300
3.905
3.222
3.652
205,909
+0.30(+9.04%)
May 24, 2016
3.285
3.447
3.261
3.349
70,153
+0.13(+3.94%)
May 23, 2016
3.132
3.300
3.085
3.222
34,521
+0.19(+6.11%)
May 20, 2016
2.978
3.154
2.968
3.036
19,132
+0.06(+1.97%)
May 19, 2016
2.949
3.007
2.929
2.978
2,457
+0.04(+1.33%)
May 18, 2016
2.930
2.984
2.930
2.939
3,357
-0.04(-1.31%)
May 17, 2016
2.980
3.017
2.939
2.978
10,807
-0.08(-2.56%)
May 16, 2016
3.066
3.066
2.943
3.056
2,856
-0.01(-0.32%)
May 13, 2016
2.949
3.066
2.939
3.066
6,063
+0.12(+3.97%)
May 12, 2016
2.988
3.007
2.900
2.949
14,920
-0.05(-1.63%)
May 11, 2016
3.152
3.152
2.978
2.997
18,896
-0.02(-0.65%)
May 10, 2016
2.997
3.183
2.997
3.017
25,063
+0.02(+0.65%)
May 09, 2016
3.007
3.163
2.978
2.998
34,955
-0.06(-1.91%)
May 06, 2016
3.105
3.300
3.046
3.056
86,420
-0.15(-4.57%)
May 05, 2016
3.613
3.613
3.124
3.202
31,332
-0.41(-11.35%)
May 04, 2016
3.349
3.652
3.124
3.613
149,746
+0.36(+11.11%)
May 03, 2016
3.417
3.417
3.251
3.251
13,473
-0.05(-1.48%)
May 02, 2016
3.378
3.759
3.261
3.300
83,588
-0.12(-3.43%)
Apr 29, 2016
3.271
3.417
3.163
3.417
38,486
+0.13(+3.86%)
Apr 28, 2016
3.281
3.300
3.232
3.290
11,988
+0.02(+0.60%)
Apr 27, 2016
3.271
3.300
3.134
3.271
28,200
-0.02(-0.59%)
Apr 26, 2016
3.173
3.486
3.105
3.290
101,335
+0.14(+4.33%)
Apr 25, 2016
3.134
3.222
3.076
3.154
24,510
-0.02(-0.62%)
Apr 22, 2016
3.183
3.339
3.173
3.173
6,368
-0.01(-0.45%)
Apr 21, 2016
3.232
3.329
3.105
3.188
46,862
-0.08(-2.54%)
Apr 20, 2016
3.407
3.407
3.173
3.271
13,805
+0.06(+1.82%)
Apr 19, 2016
3.359
3.368
3.076
3.212
76,705
-0.15(-4.36%)
Apr 18, 2016
3.300
3.368
3.202
3.359
7,639
+0.08(+2.38%)
Apr 15, 2016
3.368
3.368
3.281
3.281
11,354
-0.02(-0.59%)
Apr 14, 2016
3.368
3.368
3.271
3.300
9,713
+0.04(+1.20%)
Apr 13, 2016
3.349
3.494
3.212
3.261
31,930
-0.07(-2.05%)
Apr 12, 2016
3.261
3.329
3.154
3.329
30,186
+0.04(+1.15%)
Apr 11, 2016
3.681
3.691
3.144
3.292
44,213
-0.28(-7.89%)
Apr 08, 2016
3.525
3.710
3.515
3.573
116,527
+0.15(+4.27%)
Apr 07, 2016
3.134
3.837
3.134
3.427
248,043
+0.50(+17.00%)
Apr 06, 2016
2.939
3.022
2.919
2.929
19,953
-0.01(-0.33%)
Apr 05, 2016
2.939
3.056
2.929
2.939
14,911
+0.02(+0.67%)
Apr 04, 2016
3.183
3.183
2.919
2.919
24,874
-0.22(-7.14%)
Apr 01, 2016
2.958
3.202
2.958
3.144
25,743
+0.14(+4.55%)
Mar 31, 2016
2.988
3.056
2.880
3.007
43,467
+0.06(+1.99%)
Mar 30, 2016
3.036
3.222
2.949
2.949
46,905
-0.04(-1.31%)
Mar 29, 2016
2.988
3.066
2.861
2.988
42,217
+0.01(+0.33%)
Mar 28, 2016
3.066
3.124
2.978
2.978
27,353
+0.01(+0.38%)
Mar 24, 2016
2.978
2.967
2.967
2.967
41,071
-0.04(-1.34%)
Mar 23, 2016
3.076
3.222
2.988
3.007
23,788
-0.17(-5.23%)
Mar 22, 2016
3.271
3.300
2.861
3.173
102,037
-0.13(-3.85%)
Mar 21, 2016
3.134
3.310
3.095
3.300
51,778
+0.12(+3.68%)
Mar 18, 2016
3.281
3.349
3.066
3.183
44,351
-0.04(-1.21%)
Mar 17, 2016
3.359
3.368
3.036
3.222
31,160
+0.05(+1.54%)
Mar 16, 2016
3.320
3.320
2.958
3.173
102,763
-0.01(-0.31%)
Mar 15, 2016
3.495
3.544
3.085
3.183
88,832
-0.35(-9.94%)
Mar 14, 2016
3.915
3.993
3.417
3.534
93,670
-0.35(-9.05%)
Mar 11, 2016
3.837
3.954
3.788
3.886
36,204
+0.10(+2.58%)
Mar 10, 2016
4.032
4.032
3.788
3.788
73,713
-0.21(-5.13%)
Mar 09, 2016
3.935
3.993
3.808
3.993
45,506
+0.04(+0.99%)
Mar 08, 2016
3.964
4.101
3.681
3.954
119,354
+0.24(+6.58%)
Mar 07, 2016
3.700
4.003
3.700
3.710
133,775
-0.03(-0.78%)
Mar 04, 2016
3.769
4.110
3.466
3.739
265,105
-0.03(-0.78%)
Mar 03, 2016
4.247
4.276
3.525
3.769
355,299
-0.24(-6.08%)
Mar 02, 2016
4.628
4.970
4.003
4.013
1,635,482
+0.28(+7.59%)
Mar 01, 2016
3.505
3.847
3.467
3.730
139,135
+0.21(+6.11%)
Feb 29, 2016
3.027
3.515
2.949
3.515
136,554
+0.55(+18.42%)
Feb 26, 2016
2.792
3.027
2.642
2.968
97,250
+0.26(+9.71%)
Feb 25, 2016
2.685
2.822
2.685
2.705
9,027
-0.15(-5.10%)
Feb 24, 2016
2.656
2.861
2.548
2.851
44,024
+0.20(+7.35%)
Feb 23, 2016
2.709
2.919
2.636
2.656
58,562
-0.18(-6.21%)
Feb 22, 2016
2.890
2.890
2.695
2.831
43,075
-0.04(-1.36%)
Feb 19, 2016
2.734
2.900
2.499
2.870
134,999
+0.14(+5.00%)
Feb 18, 2016
2.685
2.753
2.539
2.734
50,987
+0.03(+1.08%)
Feb 17, 2016
2.636
2.831
2.617
2.705
59,874
+0.12(+4.53%)
Feb 16, 2016
2.646
2.714
2.470
2.587
58,096
-0.07(-2.57%)
Feb 12, 2016
2.724
2.656
2.656
2.656
35,847
-0.06(-2.16%)
Feb 11, 2016
2.939
2.939
2.499
2.714
113,073
-0.30(-10.03%)
Feb 10, 2016
3.115
3.124
2.831
3.017
77,166
-0.11(-3.44%)
Feb 09, 2016
3.613
3.613
2.836
3.124
98,387
-0.16(-4.76%)
Feb 08, 2016
3.144
3.710
2.705
3.281
313,600
+0.11(+3.38%)
Feb 05, 2016
2.714
3.173
2.558
3.173
74,941
+0.41(+14.84%)
Feb 04, 2016
2.929
2.929
2.578
2.763
271,887
-0.26(-8.71%)
Feb 03, 2016
3.144
3.249
2.978
3.027
377,078
-0.07(-2.21%)
Feb 02, 2016
4.052
4.101
3.095
3.095
3,123,671
-0.34(-9.94%)
Feb 01, 2016
1.757
3.661
1.748
3.437
6,741,915
+1.78(+107.06%)
Jan 29, 2016
1.709
1.728
1.652
1.660
14,236
+0.01(+0.59%)
Jan 28, 2016
1.591
1.787
1.591
1.650
5,863
-0.01(-0.59%)
Jan 27, 2016
1.718
1.796
1.582
1.660
10,824
+0.01(+0.59%)
Jan 26, 2016
1.562
1.640
1.562
1.650
16,646
-0.01(-0.53%)
Jan 25, 2016
1.728
1.728
1.631
1.659
8,286
-0.06(-3.47%)
Jan 22, 2016
1.777
1.836
1.562
1.718
25,178
+0.14(+8.64%)
Jan 21, 2016
1.523
1.582
1.523
1.582
1,349
-0.03(-1.82%)
Jan 20, 2016
1.686
1.686
1.347
1.611
36,734
+0.06(+4.04%)
Jan 19, 2016
1.728
1.806
1.416
1.548
45,629
-0.15(-8.85%)
Jan 15, 2016
1.699
1.699
1.699
1.699
17,514
+0.00(+0.00%)
Jan 14, 2016
1.650
1.699
1.404
1.699
63,125
+0.11(+6.75%)
Jan 13, 2016
1.955
2.050
1.562
1.591
78,755
-0.41(-20.49%)
Jan 12, 2016
2.089
2.197
1.953
2.002
69,613
+0.01(+0.49%)
Jan 11, 2016
2.519
2.561
1.953
1.992
183,644
-0.32(-13.92%)
Jan 08, 2016
2.558
2.558
2.118
2.314
74,009
-0.15(-5.95%)
Jan 07, 2016
2.665
2.665
2.451
2.460
16,887
-0.17(-6.32%)
Jan 06, 2016
2.539
2.724
2.460
2.626
161,126
-0.05(-1.82%)
Jan 05, 2016
2.548
2.676
2.539
2.675
20,435
+0.09(+3.62%)
Jan 04, 2016
2.611
2.636
2.509
2.582
19,998
-0.09(-3.50%)
Dec 31, 2015
2.831
2.675
2.675
2.675
18,333
-0.10(-3.52%)
Dec 30, 2015
2.900
2.900
2.705
2.773
8,279
-0.10(-3.40%)
Dec 29, 2015
2.988
3.027
2.705
2.870
32,542
-0.03(-1.01%)
Dec 28, 2015
2.753
2.978
2.597
2.900
69,082
+0.36(+14.22%)
Dec 24, 2015
2.724
2.539
2.539
2.539
37,998
-0.19(-6.81%)
Dec 23, 2015
2.548
2.822
2.548
2.724
53,771
+0.31(+13.01%)
Dec 22, 2015
2.587
2.587
2.411
2.411
6,481
-0.04(-1.64%)
Dec 21, 2015
2.546
2.546
2.343
2.451
8,456
-0.05(-1.95%)
Dec 18, 2015
2.539
2.548
2.379
2.499
12,017
-0.08(-3.12%)
Dec 17, 2015
2.480
2.802
2.373
2.580
35,474
+0.17(+6.98%)
Dec 16, 2015
2.519
2.519
2.392
2.412
22,221
-0.11(-4.26%)
Dec 15, 2015
2.509
2.607
2.500
2.519
7,602
+0.02(+0.78%)
Dec 14, 2015
2.636
2.636
2.460
2.499
11,516
-0.07(-2.66%)
Dec 11, 2015
2.636
2.636
2.539
2.568
16,531
-0.04(-1.49%)
Dec 10, 2015
2.665
2.665
2.539
2.607
10,422
-0.19(-6.65%)
Dec 09, 2015
2.734
2.792
2.734
2.792
4,450
+0.12(+4.38%)
Dec 08, 2015
2.724
2.753
2.656
2.675
23,300
+0.00(+0.05%)
Dec 07, 2015
2.735
2.792
2.558
2.674
31,673
-0.13(-4.58%)
Dec 04, 2015
2.718
2.866
2.718
2.802
10,418
+0.05(+1.77%)
Dec 03, 2015
3.024
3.024
2.724
2.753
13,471
-0.07(-2.42%)
Dec 02, 2015
2.820
2.851
2.734
2.822
8,195
-0.15(-4.97%)
Dec 01, 2015
3.027
3.027
2.939
2.969
11,663
+0.02(+0.70%)
Nov 30, 2015
2.919
3.027
2.919
2.949
24,401
+0.03(+1.00%)
Nov 27, 2015
2.724
2.929
2.607
2.919
64,145
+0.25(+9.52%)
Nov 25, 2015
2.597
2.665
2.665
2.665
18,128
-0.02(-0.73%)
Nov 24, 2015
2.744
2.910
2.460
2.685
57,288
-0.17(-5.82%)
Nov 23, 2015
2.929
2.929
2.783
2.851
28,543
-0.07(-2.34%)
Nov 20, 2015
2.929
3.028
2.841
2.919
37,264
-0.11(-3.77%)
Nov 19, 2015
2.958
3.173
2.958
3.034
43,367
+0.05(+1.54%)
Nov 18, 2015
3.222
3.261
2.939
2.988
73,073
-0.31(-9.47%)
Nov 17, 2015
3.416
3.481
3.193
3.300
33,334
-0.16(-4.52%)
Nov 16, 2015
3.154
3.456
3.154
3.456
42,592
+0.08(+2.31%)
Nov 13, 2015
3.613
3.739
3.222
3.378
156,322
-0.30(-8.22%)
Nov 12, 2015
3.759
4.394
3.515
3.681
1,576,513
+0.53(+16.72%)
Nov 11, 2015
2.958
3.163
2.831
3.154
21,304
+0.12(+3.86%)
Nov 10, 2015
3.476
3.510
2.724
3.036
91,665
-0.35(-10.37%)
Nov 09, 2015
3.183
3.622
3.124
3.388
52,168
+0.17(+5.15%)
Nov 06, 2015
3.974
4.052
3.124
3.222
407,475
-0.79(-19.71%)
Nov 05, 2015
2.568
4.882
2.568
4.013
2,862,670
+1.47(+58.08%)
Nov 04, 2015
2.539
2.545
2.333
2.539
5,428
-0.02(-0.76%)
Nov 03, 2015
2.539
2.568
2.499
2.558
3,619
-0.01(-0.38%)
Nov 02, 2015
2.587
2.587
2.490
2.568
6,890
-0.02(-0.75%)
Oct 29, 2015
2.490
2.587
2.587
2.587
26
-0.14(-5.02%)
Oct 28, 2015
2.665
2.724
2.553
2.724
1,239
+0.08(+2.95%)
Oct 27, 2015
2.568
2.734
2.568
2.646
4,197
+0.00(+0.00%)
Oct 26, 2015
2.558
2.763
2.558
2.646
2,406
-0.01(-0.40%)
Oct 23, 2015
3.076
3.076
2.539
2.657
16,684
-0.20(-7.13%)
Oct 22, 2015
3.006
3.124
2.851
2.861
11,941
-0.26(-8.44%)
Oct 21, 2015
3.222
3.222
3.007
3.124
5,024
-0.11(-3.32%)
Oct 20, 2015
3.232
3.232
3.232
3.232
103
+0.02(+0.61%)
Oct 19, 2015
3.212
3.261
3.212
3.212
6,293
-0.05(-1.50%)
Oct 16, 2015
3.173
3.261
3.124
3.261
19,920
+0.18(+5.73%)
Oct 15, 2015
3.095
3.124
2.978
3.084
6,227
+0.13(+4.48%)
Oct 14, 2015
3.103
3.103
2.949
2.952
2,354
-0.13(-4.08%)
Oct 13, 2015
3.078
3.078
3.078
3.078
1,070
-0.03(-0.90%)
Oct 12, 2015
3.095
3.124
3.028
3.105
11,600
-0.06(-1.83%)
Oct 09, 2015
3.593
3.621
3.105
3.163
12,557
-0.21(-6.09%)
Oct 08, 2015
3.339
3.417
3.261
3.368
9,607
+0.10(+2.98%)
Oct 07, 2015
3.124
3.328
3.124
3.271
8,608
+0.01(+0.42%)
Oct 06, 2015
3.368
3.368
3.173
3.257
4,995
-0.11(-3.30%)
Oct 05, 2015
3.202
3.583
3.124
3.368
7,191
+0.15(+4.55%)
Oct 02, 2015
3.222
3.222
3.222
3.222
112
+0.27(+9.27%)
Oct 01, 2015
2.783
3.027
2.783
2.949
420
+0.17(+5.96%)
Sep 30, 2015
3.076
3.076
2.783
2.783
1,414
+0.04(+1.42%)
Sep 29, 2015
2.783
3.124
2.744
2.744
28,815
-0.05(-1.92%)
Sep 28, 2015
2.821
2.899
2.714
2.797
9,611
-0.14(-4.82%)
Sep 25, 2015
3.183
3.183
2.939
2.939
23,960
-0.23(-7.38%)
Sep 24, 2015
3.573
3.573
3.056
3.173
18,629
-0.12(-3.56%)
Sep 23, 2015
3.359
3.564
3.076
3.290
37,361
-0.17(-4.80%)
Sep 22, 2015
3.592
3.652
3.417
3.456
14,942
-0.21(-5.60%)
Sep 21, 2015
3.954
4.003
3.642
3.661
27,490
-0.07(-1.83%)
Sep 18, 2015
3.984
4.296
3.730
3.730
78,089
-0.17(-4.26%)
Sep 17, 2015
3.984
4.032
3.896
3.896
8,654
+0.03(+0.76%)
Sep 16, 2015
3.876
4.032
3.818
3.866
10,463
+0.06(+1.54%)
Sep 15, 2015
3.886
4.008
3.749
3.808
17,233
-0.17(-4.18%)
Sep 14, 2015
4.046
4.169
3.613
3.974
58,521
-0.17(-4.01%)
Sep 11, 2015
4.345
4.364
4.071
4.140
17,337
-0.21(-4.72%)
Sep 10, 2015
4.550
4.882
4.198
4.345
47,297
-0.22(-4.91%)
Sep 09, 2015
4.169
5.067
3.905
4.569
95,012
+0.28(+6.61%)
Sep 08, 2015
3.730
4.501
3.730
4.286
69,742
+0.56(+14.92%)
Sep 04, 2015
3.837
3.730
3.730
3.730
11,573
+0.07(+1.87%)
Sep 03, 2015
3.613
4.071
3.417
3.661
15,242
+0.16(+4.46%)
Sep 02, 2015
3.737
3.803
3.466
3.505
12,179
-0.21(-5.53%)
Sep 01, 2015
3.476
3.886
3.476
3.710
30,283
+0.05(+1.33%)
Aug 31, 2015
3.681
3.681
3.534
3.661
8,352
+0.16(+4.46%)
Aug 28, 2015
3.476
3.700
3.476
3.505
10,555
-0.15(-4.01%)
Aug 27, 2015
3.652
3.749
3.466
3.652
11,256
+0.00(+0.00%)
Aug 26, 2015
3.837
3.866
3.495
3.652
41,927
-0.19(-4.83%)
Aug 25, 2015
4.013
4.013
3.603
3.837
26,381
-0.01(-0.25%)
Aug 24, 2015
3.884
4.091
3.759
3.847
21,321
-0.22(-5.52%)
Aug 21, 2015
4.150
4.150
3.798
4.071
35,681
+0.06(+1.46%)
Aug 20, 2015
3.896
4.296
4.096
4.013
32,200
-0.08(-2.03%)
Aug 19, 2015
4.335
4.407
3.760
4.096
58,914
-0.37(-8.21%)
Aug 18, 2015
4.489
4.489
4.169
4.462
16,526
-0.06(-1.30%)
Aug 17, 2015
3.915
4.647
3.710
4.521
103,066
+0.62(+16.04%)
Aug 14, 2015
3.954
4.086
3.759
3.896
37,900
-0.06(-1.48%)
Aug 13, 2015
4.345
4.687
3.661
3.954
50,200
-0.46(-10.40%)
Aug 12, 2015
5.028
5.028
4.159
4.413
68,925
-0.62(-12.23%)
Aug 11, 2015
5.243
5.634
4.735
5.028
232,792
-0.36(-6.70%)
Aug 10, 2015
5.155
5.487
4.882
5.389
72,875
+0.20(+3.76%)
Aug 07, 2015
5.370
5.456
4.745
5.194
59,000
-0.19(-3.45%)
Aug 06, 2015
5.673
6.053
5.370
5.380
75,443
-0.14(-2.48%)
Aug 05, 2015
6.410
6.981
5.253
5.516
163,048
-0.84(-13.21%)
Aug 04, 2015
6.542
6.835
6.053
6.356
90,501
-0.19(-2.84%)
Aug 03, 2015
7.323
7.323
6.190
6.542
188,467
-0.44(-6.29%)
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.