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
Rambus Inc
(NQ:
RMBS
)
56.95
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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, 2014
14.21
14.51
14.09
14.30
855,525
+0.01(+0.07%)
Jun 27, 2014
14.12
14.36
14.00
14.29
438,480
+0.05(+0.35%)
Jun 26, 2014
14.32
14.50
14.12
14.24
347,280
-0.13(-0.90%)
Jun 25, 2014
14.03
14.50
14.00
14.37
652,561
+0.23(+1.63%)
Jun 24, 2014
14.46
14.60
14.11
14.14
701,960
-0.39(-2.68%)
Jun 23, 2014
14.67
14.82
14.45
14.53
622,011
-0.16(-1.09%)
Jun 20, 2014
14.70
14.71
14.51
14.69
1,328,160
+0.04(+0.27%)
Jun 19, 2014
14.70
14.70
14.49
14.65
715,891
-0.01(-0.07%)
Jun 18, 2014
14.52
14.69
14.34
14.66
676,742
+0.06(+0.41%)
Jun 17, 2014
14.44
14.70
14.30
14.60
1,344,016
+0.22(+1.53%)
Jun 16, 2014
13.66
14.40
13.64
14.38
1,694,472
+0.74(+5.43%)
Jun 13, 2014
13.78
13.89
13.40
13.64
1,581,543
-0.05(-0.37%)
Jun 12, 2014
13.25
14.11
13.04
13.69
3,035,613
+0.69(+5.31%)
Jun 11, 2014
13.00
13.35
12.80
13.00
2,808,836
+0.64(+5.18%)
Jun 10, 2014
12.21
12.38
12.07
12.36
581,034
+0.18(+1.48%)
Jun 06, 2014
11.92
12.19
11.88
12.18
869,490
+0.35(+2.96%)
Jun 05, 2014
11.75
11.84
11.54
11.83
447,636
+0.12(+1.02%)
Jun 04, 2014
11.63
11.85
11.52
11.71
463,078
+0.01(+0.09%)
Jun 03, 2014
11.70
11.80
11.49
11.70
917,365
-0.07(-0.59%)
Jun 02, 2014
12.14
12.14
11.72
11.77
631,555
-0.33(-2.73%)
May 30, 2014
11.95
12.13
11.84
12.10
771,084
+0.15(+1.26%)
May 29, 2014
11.97
12.14
11.86
11.95
692,121
+0.00(+0.00%)
May 28, 2014
11.92
12.11
11.76
11.95
644,769
-0.02(-0.17%)
May 27, 2014
11.84
12.00
11.77
11.97
554,240
+0.21(+1.79%)
May 23, 2014
11.52
11.76
11.76
11.76
492,900
+0.09(+0.77%)
May 22, 2014
11.45
11.67
11.41
11.67
301,552
+0.29(+2.55%)
May 21, 2014
11.32
11.48
11.20
11.38
803,139
+0.06(+0.53%)
May 20, 2014
11.60
11.64
11.22
11.32
1,293,778
-0.32(-2.79%)
May 19, 2014
11.49
11.79
11.42
11.64
721,233
+0.15(+1.35%)
May 16, 2014
11.41
11.58
11.33
11.49
1,037,377
+0.04(+0.35%)
May 15, 2014
11.68
11.76
11.25
11.45
1,454,299
-0.22(-1.89%)
May 14, 2014
12.03
12.08
11.66
11.67
951,853
-0.38(-3.15%)
May 13, 2014
12.11
12.27
11.96
12.05
686,302
-0.02(-0.17%)
May 12, 2014
11.83
12.24
11.83
12.07
1,297,467
+0.23(+1.94%)
May 09, 2014
11.69
11.90
11.51
11.84
950,646
+0.07(+0.59%)
May 08, 2014
11.82
12.15
11.69
11.77
769,967
-0.11(-0.93%)
May 07, 2014
12.02
12.08
11.75
11.88
661,258
-0.09(-0.75%)
May 06, 2014
12.13
12.24
11.93
11.97
1,181,572
-0.19(-1.56%)
May 05, 2014
12.07
12.40
11.92
12.16
908,710
+0.07(+0.58%)
May 02, 2014
11.91
12.24
11.86
12.09
1,149,023
+0.16(+1.34%)
May 01, 2014
12.11
12.22
11.81
11.93
939,742
-0.16(-1.32%)
Apr 30, 2014
12.07
12.12
11.52
12.09
1,036,362
+0.01(+0.08%)
Apr 29, 2014
11.99
12.26
11.82
12.08
910,232
+0.09(+0.75%)
Apr 28, 2014
12.23
12.37
11.76
11.99
1,370,067
-0.17(-1.40%)
Apr 25, 2014
12.44
12.63
11.99
12.16
1,181,956
-0.33(-2.64%)
Apr 24, 2014
12.54
12.68
12.32
12.49
1,033,812
+0.00(+0.00%)
Apr 23, 2014
12.33
12.64
12.28
12.49
1,317,985
+0.11(+0.89%)
Apr 22, 2014
11.51
12.76
11.05
12.38
4,712,331
+0.08(+0.65%)
Apr 21, 2014
12.50
12.50
11.89
12.30
2,562,368
-0.01(-0.08%)
Apr 17, 2014
11.82
12.31
12.31
12.31
2,403,900
+0.52(+4.41%)
Apr 16, 2014
11.92
11.95
11.49
11.79
1,163,187
-0.03(-0.25%)
Apr 15, 2014
11.78
11.88
11.46
11.82
2,177,684
+0.09(+0.77%)
Apr 14, 2014
11.72
11.94
11.49
11.73
1,821,866
+0.13(+1.12%)
Apr 11, 2014
11.04
11.75
10.96
11.60
2,035,640
+0.42(+3.76%)
Apr 10, 2014
11.50
11.71
11.16
11.18
1,288,564
-0.28(-2.44%)
Apr 09, 2014
11.26
11.48
11.18
11.46
975,267
+0.28(+2.50%)
Apr 08, 2014
11.17
11.43
11.07
11.18
1,152,793
+0.06(+0.54%)
Apr 07, 2014
11.17
11.50
10.93
11.12
1,341,870
-0.05(-0.45%)
Apr 04, 2014
11.51
11.65
11.14
11.17
2,462,422
-0.33(-2.87%)
Apr 03, 2014
11.59
11.82
11.45
11.50
1,390,065
-0.11(-0.95%)
Apr 02, 2014
11.41
11.77
11.12
11.61
2,069,592
+0.27(+2.38%)
Apr 01, 2014
10.74
11.46
10.74
11.34
1,942,276
+0.59(+5.49%)
Mar 31, 2014
10.75
10.88
10.68
10.75
868,714
+0.02(+0.19%)
Mar 28, 2014
10.67
10.93
10.63
10.73
1,037,976
+0.04(+0.37%)
Mar 27, 2014
10.37
10.70
10.28
10.69
956,971
+0.34(+3.29%)
Mar 26, 2014
10.75
10.92
10.33
10.35
879,917
-0.25(-2.36%)
Mar 25, 2014
10.50
10.78
10.40
10.60
667,447
+0.13(+1.24%)
Mar 24, 2014
10.34
10.61
10.28
10.47
699,014
+0.17(+1.65%)
Mar 21, 2014
10.70
10.70
10.23
10.30
1,252,720
-0.31(-2.92%)
Mar 20, 2014
10.70
10.72
10.45
10.61
644,631
-0.09(-0.84%)
Mar 19, 2014
10.73
10.94
10.55
10.70
1,784,835
+0.14(+1.33%)
Mar 18, 2014
9.870
10.80
9.850
10.56
2,252,383
+0.65(+6.56%)
Mar 17, 2014
9.980
10.05
9.815
9.910
579,981
+0.02(+0.20%)
Mar 14, 2014
9.700
9.970
9.560
9.890
658,175
+0.10(+1.02%)
Mar 13, 2014
9.990
10.00
9.720
9.790
791,687
-0.18(-1.81%)
Mar 12, 2014
9.940
10.05
9.745
9.970
669,626
-0.01(-0.10%)
Mar 11, 2014
9.900
10.20
9.760
9.980
1,306,476
+0.11(+1.11%)
Mar 10, 2014
9.660
9.935
9.580
9.870
1,032,319
+0.21(+2.17%)
Mar 07, 2014
9.480
9.670
9.180
9.660
833,081
+0.25(+2.66%)
Mar 06, 2014
9.500
9.510
9.320
9.410
436,799
-0.07(-0.74%)
Mar 05, 2014
9.380
9.490
9.280
9.480
553,843
+0.06(+0.64%)
Mar 04, 2014
9.290
9.500
9.290
9.420
861,286
+0.24(+2.61%)
Mar 03, 2014
9.120
9.280
8.950
9.180
709,077
-0.04(-0.43%)
Feb 28, 2014
9.360
9.590
9.170
9.220
497,923
-0.10(-1.07%)
Feb 27, 2014
9.450
9.530
9.270
9.320
453,187
-0.14(-1.48%)
Feb 26, 2014
9.350
9.540
9.350
9.460
448,512
+0.09(+0.96%)
Feb 25, 2014
9.340
9.400
9.120
9.370
565,774
+0.01(+0.11%)
Feb 24, 2014
9.410
9.510
9.310
9.360
806,335
+0.01(+0.11%)
Feb 21, 2014
9.570
9.590
9.275
9.350
1,109,139
-0.02(-0.21%)
Feb 20, 2014
9.070
9.390
9.070
9.370
717,814
+0.30(+3.31%)
Feb 19, 2014
9.250
9.383
9.035
9.070
782,356
-0.25(-2.68%)
Feb 18, 2014
9.000
9.360
8.850
9.320
951,205
+0.21(+2.31%)
Feb 14, 2014
8.970
9.110
9.110
9.110
793,100
+0.16(+1.79%)
Feb 13, 2014
8.830
9.030
8.750
8.950
613,916
+0.07(+0.79%)
Feb 12, 2014
8.820
9.040
8.820
8.880
669,044
+0.04(+0.45%)
Feb 11, 2014
8.770
8.900
8.770
8.840
531,375
+0.07(+0.80%)
Feb 10, 2014
8.790
8.890
8.740
8.770
651,121
-0.06(-0.68%)
Feb 07, 2014
8.880
8.910
8.720
8.830
681,365
-0.04(-0.45%)
Feb 06, 2014
8.870
8.982
8.840
8.870
509,015
+0.02(+0.23%)
Feb 05, 2014
8.960
8.960
8.650
8.850
1,062,414
-0.15(-1.67%)
Feb 04, 2014
9.100
9.150
8.960
9.000
994,781
+0.24(+2.74%)
Feb 03, 2014
8.900
8.990
8.650
8.760
1,106,799
-0.15(-1.68%)
Jan 31, 2014
8.780
9.000
8.740
8.910
1,203,357
-0.02(-0.22%)
Jan 30, 2014
9.120
9.200
8.900
8.930
1,078,101
-0.09(-1.00%)
Jan 29, 2014
8.800
9.170
8.700
9.020
1,837,269
+0.13(+1.46%)
Jan 28, 2014
9.250
9.560
8.760
8.890
4,523,408
-0.69(-7.20%)
Jan 27, 2014
9.110
9.730
8.960
9.580
2,685,461
+0.59(+6.56%)
Jan 24, 2014
9.090
9.170
8.950
8.990
1,265,063
-0.16(-1.75%)
Jan 23, 2014
9.000
9.250
8.940
9.150
2,085,167
+0.53(+6.15%)
Jan 22, 2014
8.480
8.640
8.410
8.620
469,694
+0.13(+1.53%)
Jan 21, 2014
8.550
8.650
8.430
8.490
547,331
-0.03(-0.35%)
Jan 17, 2014
8.590
8.520
8.520
8.520
572,700
-0.05(-0.58%)
Jan 16, 2014
8.650
8.670
8.500
8.570
548,467
-0.13(-1.49%)
Jan 15, 2014
8.690
8.840
8.610
8.700
671,164
+0.01(+0.12%)
Jan 14, 2014
8.500
8.720
8.410
8.690
786,280
+0.25(+2.96%)
Jan 13, 2014
8.680
8.810
8.380
8.440
1,149,845
-0.25(-2.88%)
Jan 10, 2014
8.710
8.740
8.560
8.690
1,558,316
-0.05(-0.57%)
Jan 09, 2014
9.100
9.150
8.650
8.740
1,246,878
-0.31(-3.43%)
Jan 08, 2014
9.120
9.170
8.990
9.050
980,333
-0.07(-0.77%)
Jan 07, 2014
9.220
9.260
9.030
9.120
1,775,660
-0.08(-0.87%)
Jan 06, 2014
9.550
9.610
9.100
9.200
2,133,879
-0.40(-4.17%)
Jan 03, 2014
9.580
9.700
9.560
9.600
352,429
+0.04(+0.42%)
Jan 02, 2014
9.400
9.590
9.260
9.560
502,671
+0.09(+0.95%)
Dec 31, 2013
9.640
9.470
9.470
9.470
588,100
-0.19(-1.97%)
Dec 30, 2013
9.520
9.810
9.475
9.660
643,350
+0.09(+0.94%)
Dec 27, 2013
9.600
9.650
9.380
9.570
567,683
+0.01(+0.10%)
Dec 26, 2013
9.580
9.660
9.510
9.560
400,163
+0.00(+0.00%)
Dec 24, 2013
9.540
9.650
9.460
9.560
339,650
+0.00(+0.00%)
Dec 23, 2013
9.610
9.660
9.460
9.560
679,635
-0.05(-0.52%)
Dec 20, 2013
9.370
9.680
9.310
9.610
1,497,478
+0.29(+3.11%)
Dec 19, 2013
9.200
9.380
9.100
9.320
2,026,150
+0.09(+0.98%)
Dec 18, 2013
9.480
9.530
9.060
9.230
1,260,885
-0.26(-2.74%)
Dec 17, 2013
9.530
9.660
9.410
9.490
1,218,775
-0.01(-0.11%)
Dec 16, 2013
9.580
9.770
9.490
9.500
1,534,497
-0.04(-0.42%)
Dec 13, 2013
9.610
9.790
9.440
9.540
1,371,652
-0.03(-0.31%)
Dec 12, 2013
9.980
10.07
9.570
9.570
1,487,587
-0.43(-4.30%)
Dec 11, 2013
9.760
10.11
9.681
10.00
3,498,568
+0.42(+4.38%)
Dec 10, 2013
9.300
10.57
9.250
9.580
11,742,656
+1.05(+12.31%)
Dec 09, 2013
8.570
8.670
8.470
8.530
350,065
-0.05(-0.58%)
Dec 06, 2013
8.640
8.650
8.510
8.580
0
+0.02(+0.23%)
Dec 05, 2013
8.400
8.610
8.400
8.560
430,299
+0.13(+1.54%)
Dec 04, 2013
8.380
8.520
8.250
8.430
405,734
-0.01(-0.12%)
Dec 03, 2013
8.500
8.650
8.390
8.440
524,431
-0.08(-0.94%)
Dec 02, 2013
8.570
8.645
8.470
8.520
386,986
-0.07(-0.81%)
Nov 29, 2013
8.710
8.730
8.560
8.590
0
-0.06(-0.69%)
Nov 27, 2013
8.620
8.680
8.509
8.650
0
+0.00(+0.00%)
Nov 26, 2013
8.510
8.700
8.481
8.650
0
+0.12(+1.41%)
Nov 25, 2013
8.660
8.730
8.500
8.530
267,446
-0.10(-1.16%)
Nov 22, 2013
8.740
8.830
8.540
8.630
0
-0.10(-1.15%)
Nov 21, 2013
8.380
8.740
8.310
8.730
912,608
+0.38(+4.55%)
Nov 20, 2013
8.330
8.370
8.180
8.350
0
+0.07(+0.85%)
Nov 19, 2013
8.350
8.460
8.255
8.280
555,629
-0.09(-1.08%)
Nov 18, 2013
8.550
8.630
8.340
8.370
0
-0.18(-2.11%)
Nov 15, 2013
8.680
8.710
8.510
8.550
0
-0.14(-1.61%)
Nov 14, 2013
8.970
8.980
8.630
8.690
352,490
-0.30(-3.34%)
Nov 13, 2013
8.720
9.040
8.690
8.990
750,923
+0.20(+2.28%)
Nov 12, 2013
8.340
8.830
8.280
8.790
0
+0.44(+5.27%)
Nov 11, 2013
8.420
8.460
8.290
8.350
749,319
-0.11(-1.30%)
Nov 08, 2013
8.170
8.480
8.170
8.460
0
+0.28(+3.42%)
Nov 07, 2013
8.540
8.600
8.150
8.180
893,313
-0.35(-4.10%)
Nov 06, 2013
8.720
8.720
8.430
8.530
413,069
-0.11(-1.27%)
Nov 05, 2013
8.540
8.700
8.400
8.640
529,740
+0.06(+0.70%)
Nov 04, 2013
8.730
8.740
8.510
8.580
857,693
-0.15(-1.72%)
Nov 01, 2013
8.790
8.880
8.690
8.730
0
-0.01(-0.11%)
Oct 31, 2013
8.630
8.840
8.630
8.740
635,861
+0.09(+1.04%)
Oct 30, 2013
8.740
8.830
8.590
8.650
751,422
-0.06(-0.69%)
Oct 29, 2013
8.480
8.710
8.480
8.710
947,380
+0.25(+2.89%)
Oct 28, 2013
8.550
8.730
8.380
8.465
2,079,830
-0.09(-0.99%)
Oct 25, 2013
8.720
8.805
8.550
8.550
0
-0.16(-1.83%)
Oct 24, 2013
8.900
9.000
8.650
8.709
921,353
-0.24(-2.64%)
Oct 23, 2013
9.100
9.180
8.880
8.945
1,097,808
-0.25(-2.77%)
Oct 22, 2013
9.290
9.310
9.010
9.200
1,130,344
-0.08(-0.86%)
Oct 21, 2013
9.480
9.535
9.160
9.280
1,101,578
-0.21(-2.16%)
Oct 18, 2013
9.740
9.750
9.345
9.485
1,585,853
-0.12(-1.20%)
Oct 17, 2013
9.430
9.650
9.310
9.600
1,045,288
+0.06(+0.63%)
Oct 16, 2013
9.450
9.600
9.360
9.540
763,812
+0.15(+1.60%)
Oct 15, 2013
9.610
9.630
9.320
9.390
1,474,978
-0.22(-2.29%)
Oct 14, 2013
9.180
9.720
9.122
9.610
898,223
+0.30(+3.22%)
Oct 11, 2013
9.430
9.520
9.260
9.310
0
-0.13(-1.38%)
Oct 10, 2013
9.190
9.500
9.140
9.440
806,937
+0.39(+4.31%)
Oct 09, 2013
9.110
9.150
8.860
9.050
873,323
+0.02(+0.22%)
Oct 08, 2013
9.240
9.400
8.940
9.030
980,171
-0.18(-1.95%)
Oct 07, 2013
9.250
9.350
9.150
9.210
0
-0.15(-1.60%)
Oct 04, 2013
9.290
9.440
9.240
9.360
0
+0.04(+0.43%)
Oct 03, 2013
9.520
9.570
9.120
9.320
0
-0.23(-2.41%)
Oct 02, 2013
9.590
9.670
9.400
9.550
714,292
-0.13(-1.34%)
Oct 01, 2013
9.450
9.690
9.350
9.680
1,645,831
+0.28(+2.98%)
Sep 30, 2013
9.000
9.480
8.910
9.400
1,510,844
+0.23(+2.51%)
Sep 27, 2013
9.010
9.210
9.010
9.170
0
+0.11(+1.21%)
Sep 26, 2013
9.150
9.155
8.973
9.060
789,954
-0.08(-0.88%)
Sep 25, 2013
9.290
9.395
9.100
9.140
754,561
-0.11(-1.19%)
Sep 24, 2013
8.890
9.400
8.850
9.250
1,977,577
+0.36(+4.05%)
Sep 23, 2013
8.900
8.940
8.770
8.890
872,138
-0.02(-0.22%)
Sep 20, 2013
8.910
9.240
8.870
8.910
0
+0.08(+0.91%)
Sep 19, 2013
8.680
8.830
8.640
8.830
575,972
+0.19(+2.20%)
Sep 18, 2013
8.560
8.670
8.380
8.640
446,645
+0.11(+1.29%)
Sep 17, 2013
8.430
8.530
8.390
8.530
0
+0.10(+1.19%)
Sep 16, 2013
8.550
8.600
8.400
8.430
0
-0.03(-0.35%)
Sep 13, 2013
8.490
8.558
8.380
8.460
0
+0.01(+0.12%)
Sep 12, 2013
8.790
8.845
8.430
8.450
0
-0.35(-3.98%)
Sep 11, 2013
9.060
9.150
8.790
8.800
0
-0.32(-3.51%)
Sep 10, 2013
8.970
9.170
8.930
9.120
743,498
+0.18(+2.01%)
Sep 09, 2013
8.860
8.940
8.780
8.940
571,719
+0.10(+1.13%)
Sep 06, 2013
9.060
9.070
8.610
8.840
0
-0.14(-1.56%)
Sep 05, 2013
8.780
9.020
8.780
8.980
1,677,242
+0.23(+2.63%)
Sep 04, 2013
8.280
8.760
8.280
8.750
1,488,456
+0.45(+5.42%)
Sep 03, 2013
8.290
8.480
8.190
8.300
463,043
+0.14(+1.72%)
Aug 30, 2013
8.320
8.350
8.120
8.160
0
-0.18(-2.16%)
Aug 29, 2013
8.330
8.490
8.270
8.340
398,903
+0.04(+0.48%)
Aug 28, 2013
8.010
8.320
7.950
8.300
0
+0.26(+3.23%)
Aug 27, 2013
8.510
8.510
7.990
8.040
941,420
-0.57(-6.62%)
Aug 26, 2013
8.430
8.690
8.300
8.610
761,156
+0.17(+2.01%)
Aug 23, 2013
8.500
8.530
8.400
8.440
0
-0.03(-0.35%)
Aug 22, 2013
8.460
8.630
8.280
8.470
565,255
+0.05(+0.59%)
Aug 21, 2013
8.510
8.560
8.395
8.420
0
-0.15(-1.75%)
Aug 20, 2013
8.500
8.630
8.450
8.570
656,751
+0.08(+0.94%)
Aug 19, 2013
8.760
8.938
8.480
8.490
918,648
-0.24(-2.75%)
Aug 16, 2013
8.540
8.810
8.537
8.730
0
+0.14(+1.63%)
Aug 15, 2013
8.790
8.790
8.568
8.590
850,314
-0.30(-3.37%)
Aug 14, 2013
8.870
8.960
8.850
8.890
795,857
-0.01(-0.11%)
Aug 13, 2013
8.790
8.920
8.770
8.900
3,363,218
+0.12(+1.37%)
Aug 12, 2013
8.860
9.100
8.610
8.780
4,119,182
-0.44(-4.77%)
Aug 09, 2013
9.340
9.440
9.160
9.220
570,258
-0.17(-1.81%)
Aug 08, 2013
9.440
9.450
9.260
9.390
536,794
+0.01(+0.11%)
Aug 07, 2013
9.610
9.610
9.330
9.380
550,650
-0.25(-2.60%)
Aug 06, 2013
9.720
9.820
9.560
9.630
555,490
-0.11(-1.13%)
Aug 05, 2013
9.810
9.850
9.690
9.740
617,326
-0.10(-1.02%)
Aug 02, 2013
9.740
9.900
9.705
9.840
568,506
+0.04(+0.41%)
Aug 01, 2013
9.840
9.887
9.710
9.800
525,002
+0.05(+0.51%)
Jul 31, 2013
9.840
9.960
9.710
9.750
0
-0.06(-0.61%)
Jul 30, 2013
9.660
9.820
9.550
9.810
0
+0.12(+1.24%)
Jul 29, 2013
10.00
10.10
9.670
9.690
0
-0.36(-3.58%)
Jul 26, 2013
10.10
10.12
9.960
10.05
0
-0.11(-1.08%)
Jul 25, 2013
10.00
10.19
9.960
10.16
0
+0.11(+1.09%)
Jul 24, 2013
10.24
10.26
10.02
10.05
0
-0.06(-0.59%)
Jul 23, 2013
10.57
10.83
9.930
10.11
2,053,950
-0.56(-5.25%)
Jul 22, 2013
10.14
10.71
10.03
10.67
0
+0.65(+6.49%)
Jul 19, 2013
9.780
10.21
9.590
10.02
1,465,247
+0.13(+1.31%)
Jul 18, 2013
9.780
9.960
9.730
9.890
955,839
+0.10(+0.97%)
Jul 17, 2013
9.910
9.920
9.720
9.795
691,199
-0.05(-0.51%)
Jul 16, 2013
9.890
9.940
9.750
9.845
0
-0.04(-0.46%)
Jul 15, 2013
9.770
9.915
9.730
9.890
0
+0.14(+1.44%)
Jul 12, 2013
9.700
9.840
9.650
9.750
0
+0.01(+0.10%)
Jul 11, 2013
9.820
9.890
9.670
9.740
0
+0.06(+0.62%)
Jul 10, 2013
9.590
9.767
9.590
9.680
0
+0.07(+0.73%)
Jul 09, 2013
9.500
9.649
9.390
9.610
0
+0.19(+2.02%)
Jul 08, 2013
9.470
9.530
9.300
9.420
0
+0.02(+0.21%)
Jul 05, 2013
9.210
9.460
9.210
9.400
0
+0.19(+2.06%)
Jul 03, 2013
9.000
9.320
8.980
9.210
0
+0.20(+2.22%)
Jul 02, 2013
8.870
9.160
8.810
9.010
0
+0.10(+1.12%)
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.