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
Educational Dev Cp
(NQ:
EDUC
)
1.870
+0.010 (+0.54%)
Streaming Delayed Price
Updated: 4:00 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, 2017
4.717
4.586
4.717
7,102
+0.09(+1.92%)
Jun 29, 2017
4.693
4.720
4.228
4.628
15,910
-0.07(-1.42%)
Jun 28, 2017
4.539
4.717
4.539
4.695
48,600
+0.20(+4.46%)
Jun 27, 2017
4.584
4.602
4.495
4.495
18,928
-0.02(-0.49%)
Jun 26, 2017
4.495
4.517
4.428
4.517
21,550
+0.00(+0.00%)
Jun 23, 2017
4.895
4.895
4.495
4.517
17,686
-0.10(-2.26%)
Jun 22, 2017
4.622
4.622
4.622
4.622
494
+0.15(+3.33%)
Jun 21, 2017
4.473
4.648
4.473
4.473
12,082
-0.04(-0.99%)
Jun 20, 2017
4.473
4.626
4.473
4.517
7,642
+0.00(+0.00%)
Jun 19, 2017
4.517
4.517
4.517
4.517
2,925
-0.08(-1.65%)
Jun 16, 2017
4.673
4.673
4.539
4.593
14,924
-0.06(-1.24%)
Jun 15, 2017
4.450
4.651
4.450
4.651
13,241
+0.04(+0.97%)
Jun 14, 2017
4.673
4.673
4.519
4.606
11,149
+0.11(+2.48%)
Jun 13, 2017
4.636
4.777
4.495
4.495
11,390
-0.09(-1.94%)
Jun 12, 2017
4.495
4.628
4.473
4.584
36,540
+0.09(+1.98%)
Jun 09, 2017
4.331
4.562
4.228
4.495
80,970
+0.24(+5.76%)
Jun 08, 2017
4.206
4.317
4.141
4.250
10,803
+0.00(+0.00%)
Jun 07, 2017
4.190
4.295
4.190
4.250
7,113
+0.02(+0.40%)
Jun 06, 2017
4.206
4.295
4.206
4.233
8,298
+0.01(+0.13%)
Jun 05, 2017
4.473
4.473
4.117
4.228
28,640
-0.22(-5.00%)
Jun 02, 2017
4.562
4.562
4.005
4.450
56,163
-0.02(-0.50%)
Jun 01, 2017
4.673
4.895
4.317
4.473
179,948
+0.09(+2.03%)
May 31, 2017
3.316
4.495
3.316
4.384
313,087
+1.25(+39.72%)
May 30, 2017
3.138
3.187
3.138
3.138
11,652
-0.07(-2.08%)
May 26, 2017
3.249
3.271
3.115
3.204
6,844
-0.02(-0.69%)
May 25, 2017
3.227
3.338
3.227
3.227
8,576
-0.11(-3.33%)
May 24, 2017
3.427
3.427
3.071
3.338
54,480
-0.09(-2.60%)
May 23, 2017
3.494
3.494
3.427
3.427
16,515
-0.02(-0.65%)
May 22, 2017
3.471
3.627
3.449
3.449
7,480
+0.00(+0.00%)
May 19, 2017
3.738
3.738
3.427
3.449
34,534
-0.29(-7.74%)
May 18, 2017
3.732
3.738
3.560
3.738
27,199
+0.11(+3.07%)
May 17, 2017
3.694
3.738
3.560
3.627
25,346
-0.29(-7.39%)
May 16, 2017
3.961
4.030
3.916
3.916
4,559
-0.13(-3.30%)
May 15, 2017
4.005
4.117
3.983
4.050
18,978
+0.02(+0.55%)
May 12, 2017
4.094
4.117
3.850
4.028
14,027
+0.01(+0.14%)
May 11, 2017
3.983
4.072
3.905
4.022
3,822
-0.09(-2.29%)
May 10, 2017
3.805
4.117
3.765
4.117
36,338
+0.22(+5.58%)
May 09, 2017
3.961
4.028
3.761
3.899
19,029
-0.11(-2.66%)
May 08, 2017
3.916
4.005
3.916
4.005
16,133
+0.00(+0.00%)
May 05, 2017
3.672
4.094
3.672
4.005
10,315
+0.13(+3.45%)
May 04, 2017
3.805
3.872
3.783
3.872
14,106
-0.11(-2.79%)
May 03, 2017
3.894
3.983
3.894
3.983
3,905
+0.00(+0.00%)
May 02, 2017
3.694
4.094
3.685
3.983
52,453
+0.33(+9.15%)
May 01, 2017
3.627
3.694
3.627
3.649
21,350
-0.02(-0.61%)
Apr 28, 2017
3.494
3.672
3.494
3.672
54,750
+0.16(+4.43%)
Apr 27, 2017
3.560
3.560
3.516
3.516
2,548
-0.02(-0.63%)
Apr 26, 2017
3.583
3.583
3.538
3.538
4,914
-0.02(-0.62%)
Apr 25, 2017
3.605
3.672
3.560
3.560
21,631
-0.11(-3.03%)
Apr 24, 2017
3.738
3.738
3.672
3.672
2,761
+0.00(+0.00%)
Apr 21, 2017
3.672
3.716
3.649
3.672
7,961
+0.00(+0.00%)
Apr 20, 2017
3.519
3.672
3.516
3.672
8,468
+0.18(+5.10%)
Apr 19, 2017
3.583
3.583
3.474
3.494
6,810
-0.18(-4.85%)
Apr 18, 2017
3.583
3.783
3.583
3.672
32,749
+0.09(+2.48%)
Apr 17, 2017
3.538
3.583
3.516
3.583
40,517
+0.07(+1.90%)
Apr 13, 2017
3.427
3.560
3.427
3.516
39,455
+0.13(+3.95%)
Apr 12, 2017
3.338
3.449
3.338
3.382
6,199
-0.02(-0.65%)
Apr 11, 2017
3.405
3.558
3.382
3.405
18,773
-0.02(-0.65%)
Apr 10, 2017
3.360
3.427
3.316
3.427
25,222
+0.07(+1.99%)
Apr 07, 2017
3.318
3.382
3.227
3.360
21,939
+0.04(+1.34%)
Apr 06, 2017
3.204
3.338
3.204
3.316
15,690
+0.11(+3.47%)
Apr 05, 2017
3.227
3.249
3.182
3.204
147,326
-0.04(-1.37%)
Apr 04, 2017
3.182
3.382
3.182
3.249
82,673
+0.11(+3.55%)
Apr 03, 2017
3.004
3.160
2.960
3.138
145,495
+0.13(+4.44%)
Mar 31, 2017
3.494
3.538
2.781
3.004
354,519
-0.60(-16.67%)
Mar 30, 2017
3.672
3.672
3.427
3.605
168,138
-0.16(-4.14%)
Mar 29, 2017
3.736
3.761
3.716
3.761
3,518
-0.02(-0.59%)
Mar 28, 2017
3.738
3.850
3.738
3.783
8,929
+0.04(+1.19%)
Mar 27, 2017
3.827
3.827
3.694
3.738
22,840
-0.11(-2.83%)
Mar 24, 2017
3.783
3.850
3.769
3.847
6,815
+0.09(+2.31%)
Mar 23, 2017
3.827
3.886
3.694
3.761
9,680
-0.11(-2.87%)
Mar 22, 2017
3.850
3.939
3.827
3.872
11,518
-0.09(-2.25%)
Mar 21, 2017
3.962
3.983
3.939
3.961
8,745
+0.00(+0.00%)
Mar 20, 2017
4.003
4.005
3.961
3.961
18,877
-0.09(-2.20%)
Mar 17, 2017
3.939
4.050
3.939
4.050
24,433
+0.04(+1.11%)
Mar 16, 2017
4.050
4.050
3.916
4.005
11,273
-0.04(-1.10%)
Mar 15, 2017
4.050
4.094
4.050
4.050
10,336
-0.02(-0.55%)
Mar 14, 2017
4.050
4.094
4.050
4.072
10,790
-0.07(-1.64%)
Mar 13, 2017
4.140
4.050
4.140
2,727
+0.09(+2.23%)
Mar 10, 2017
3.939
4.139
3.939
4.050
3,662
-0.02(-0.55%)
Mar 09, 2017
4.055
4.072
4.050
4.072
1,629
+0.02(+0.55%)
Mar 08, 2017
4.072
4.072
4.028
4.050
4,550
+0.02(+0.55%)
Mar 07, 2017
4.028
4.072
4.028
4.028
4,815
+0.00(+0.00%)
Mar 06, 2017
3.961
4.094
3.961
4.028
10,217
+0.07(+1.69%)
Mar 03, 2017
4.139
4.161
3.939
3.961
3,846
-0.11(-2.73%)
Mar 02, 2017
4.295
4.301
3.916
4.072
22,863
-0.22(-5.18%)
Mar 01, 2017
4.317
4.317
4.250
4.295
10,426
+0.04(+1.05%)
Feb 28, 2017
4.228
4.450
4.228
4.250
21,802
+0.00(+0.00%)
Feb 27, 2017
4.211
4.250
4.183
4.250
4,943
-0.04(-1.04%)
Feb 24, 2017
4.161
4.339
4.139
4.295
25,206
+0.11(+2.66%)
Feb 23, 2017
4.028
4.228
3.983
4.183
59,668
+0.16(+3.87%)
Feb 22, 2017
4.005
4.081
3.961
4.028
21,175
+0.04(+1.12%)
Feb 21, 2017
3.916
4.072
3.746
3.983
29,669
+0.09(+2.29%)
Feb 17, 2017
3.894
3.894
3.894
0
+0.00(+0.00%)
Feb 16, 2017
3.471
3.894
3.382
3.894
96,077
+0.29(+8.02%)
Feb 15, 2017
3.449
3.605
3.449
3.605
69,317
+0.13(+3.85%)
Feb 14, 2017
3.338
3.514
3.271
3.471
32,433
+0.18(+5.41%)
Feb 13, 2017
3.212
3.405
3.212
3.293
44,539
+0.04(+1.37%)
Feb 10, 2017
3.204
3.316
3.160
3.249
109,716
+0.09(+2.82%)
Feb 09, 2017
3.182
3.227
3.160
3.160
40,812
-0.02(-0.70%)
Feb 08, 2017
3.227
3.249
3.160
3.182
20,189
-0.04(-1.38%)
Feb 07, 2017
3.249
3.271
3.227
3.227
16,313
-0.06(-1.69%)
Feb 06, 2017
3.471
3.471
3.249
3.282
37,014
-0.01(-0.34%)
Feb 03, 2017
3.249
3.360
3.227
3.293
29,685
+0.09(+2.78%)
Feb 02, 2017
3.204
3.247
3.182
3.204
4,586
+0.02(+0.70%)
Feb 01, 2017
3.382
3.405
3.071
3.182
82,956
-0.13(-4.03%)
Jan 31, 2017
3.249
3.382
3.093
3.316
92,113
+0.02(+0.68%)
Jan 30, 2017
3.614
3.614
3.293
3.293
69,645
-0.40(-10.84%)
Jan 27, 2017
3.694
3.783
3.649
3.694
60,841
+0.00(+0.00%)
Jan 26, 2017
3.805
3.827
3.605
3.694
47,150
-0.18(-4.60%)
Jan 25, 2017
4.117
4.295
3.761
3.872
266,127
-0.24(-5.95%)
Jan 24, 2017
4.272
4.272
3.785
4.117
165,271
-0.24(-5.61%)
Jan 23, 2017
4.361
4.428
4.250
4.361
53,590
+0.05(+1.05%)
Jan 20, 2017
4.206
4.333
4.161
4.316
22,054
+0.15(+3.71%)
Jan 19, 2017
4.228
4.228
4.094
4.162
14,290
-0.09(-2.08%)
Jan 18, 2017
4.272
4.339
4.206
4.250
40,652
-0.08(-1.80%)
Jan 17, 2017
4.309
4.349
4.297
4.328
5,089
-0.03(-0.77%)
Jan 13, 2017
4.361
4.361
4.361
0
+0.09(+2.08%)
Jan 12, 2017
4.250
4.300
4.211
4.272
24,548
+0.07(+1.59%)
Jan 11, 2017
4.403
4.426
4.206
4.206
7,635
-0.20(-4.55%)
Jan 10, 2017
4.384
4.408
4.361
4.406
1,826
+0.07(+1.54%)
Jan 09, 2017
4.406
4.517
4.272
4.339
53,952
-0.10(-2.31%)
Jan 06, 2017
4.450
4.450
4.442
4.442
2,554
+0.06(+1.33%)
Jan 05, 2017
4.384
4.473
4.384
4.384
5,705
+0.02(+0.51%)
Jan 04, 2017
4.361
4.406
4.339
4.361
16,585
-0.04(-1.01%)
Jan 03, 2017
4.428
4.495
4.272
4.406
35,028
-0.02(-0.50%)
Dec 30, 2016
4.428
4.428
4.428
0
+0.13(+3.06%)
Dec 29, 2016
4.272
4.317
4.272
4.297
11,210
+0.02(+0.57%)
Dec 28, 2016
4.250
4.272
4.228
4.272
21,914
+0.01(+0.14%)
Dec 27, 2016
4.317
4.428
4.206
4.266
11,787
-0.03(-0.66%)
Dec 23, 2016
4.295
4.295
4.295
0
+0.01(+0.24%)
Dec 22, 2016
4.317
4.381
4.228
4.284
31,898
-0.05(-1.26%)
Dec 21, 2016
4.361
4.384
4.250
4.339
7,925
-0.04(-1.02%)
Dec 20, 2016
4.317
4.384
4.228
4.384
4,013
+0.03(+0.69%)
Dec 19, 2016
4.272
4.415
4.272
4.354
7,642
+0.10(+2.44%)
Dec 16, 2016
4.250
4.339
4.183
4.250
44,274
+0.02(+0.53%)
Dec 15, 2016
4.228
4.442
4.139
4.228
19,225
+0.07(+1.60%)
Dec 14, 2016
4.295
4.333
4.161
4.161
14,924
-0.13(-3.11%)
Dec 13, 2016
4.651
4.662
4.161
4.295
56,592
-0.38(-8.10%)
Dec 12, 2016
4.673
4.724
4.473
4.673
17,501
+0.04(+0.96%)
Dec 09, 2016
4.295
4.693
4.295
4.628
58,671
+0.45(+10.64%)
Dec 08, 2016
4.117
4.370
4.114
4.183
24,103
+0.00(+0.00%)
Dec 07, 2016
4.139
4.270
4.117
4.183
15,160
+0.11(+2.62%)
Dec 06, 2016
4.165
4.275
4.055
4.077
36,722
-0.09(-2.12%)
Dec 05, 2016
4.099
4.363
4.077
4.165
49,297
+0.07(+1.61%)
Dec 02, 2016
4.010
4.108
3.966
4.099
47,301
+0.07(+1.64%)
Dec 01, 2016
4.010
4.055
3.988
4.032
33,650
+0.04(+1.10%)
Nov 30, 2016
4.055
4.080
3.922
3.988
19,486
+0.02(+0.56%)
Nov 29, 2016
4.032
4.055
3.966
3.966
16,836
-0.04(-1.10%)
Nov 28, 2016
4.253
4.253
4.010
4.010
18,150
-0.24(-5.70%)
Nov 25, 2016
4.275
4.308
4.099
4.253
11,159
-0.11(-2.53%)
Nov 23, 2016
4.363
4.363
4.363
0
+0.22(+5.32%)
Nov 22, 2016
3.988
4.143
3.900
4.143
28,333
+0.20(+5.03%)
Nov 21, 2016
4.165
4.319
3.944
3.944
103,183
-0.11(-2.72%)
Nov 18, 2016
3.746
4.275
3.746
4.055
72,980
+0.31(+8.24%)
Nov 17, 2016
3.856
3.977
3.724
3.746
59,844
-0.18(-4.49%)
Nov 16, 2016
3.900
4.010
3.900
3.922
60,527
-0.02(-0.56%)
Nov 15, 2016
3.966
4.055
3.902
3.944
20,877
+0.00(+0.00%)
Nov 14, 2016
4.121
4.121
3.878
3.944
27,823
-0.13(-3.24%)
Nov 11, 2016
4.121
4.363
4.077
4.077
13,687
-0.22(-5.13%)
Nov 10, 2016
4.253
4.363
4.253
4.297
124,011
+0.04(+1.04%)
Nov 09, 2016
4.143
4.297
4.121
4.253
50,618
+0.13(+3.21%)
Nov 08, 2016
4.055
4.121
4.010
4.121
42,309
+0.07(+1.63%)
Nov 07, 2016
4.032
4.099
3.966
4.055
114,465
+0.00(+0.00%)
Nov 04, 2016
4.010
4.095
3.991
4.055
7,798
+0.02(+0.55%)
Nov 03, 2016
3.966
4.055
3.966
4.032
15,767
+0.04(+1.10%)
Nov 02, 2016
3.988
4.055
3.972
3.988
3,748
-0.07(-1.63%)
Nov 01, 2016
4.187
4.187
3.988
4.055
18,404
-0.07(-1.60%)
Oct 31, 2016
4.209
4.209
4.121
4.121
16,080
-0.09(-2.09%)
Oct 28, 2016
4.253
4.319
4.209
4.209
16,001
-0.02(-0.52%)
Oct 27, 2016
4.495
4.561
4.231
4.231
89,642
-0.26(-5.88%)
Oct 26, 2016
4.319
4.495
4.143
4.495
137,548
+0.18(+4.08%)
Oct 25, 2016
4.495
4.495
4.297
4.319
18,404
-0.09(-2.00%)
Oct 24, 2016
4.385
4.440
4.385
4.407
6,026
+0.04(+1.01%)
Oct 21, 2016
4.253
4.429
4.231
4.363
20,069
+0.09(+2.06%)
Oct 20, 2016
4.253
4.275
4.077
4.275
32,570
-0.02(-0.51%)
Oct 19, 2016
4.165
4.297
4.143
4.297
37,823
+0.09(+2.09%)
Oct 18, 2016
4.121
4.209
3.812
4.209
97,917
+0.15(+3.80%)
Oct 17, 2016
4.231
4.407
4.032
4.055
130,294
-0.45(-9.98%)
Oct 14, 2016
4.583
4.583
4.460
4.504
37,519
-0.08(-1.83%)
Oct 13, 2016
4.561
4.610
4.561
4.588
25,742
-0.11(-2.25%)
Oct 12, 2016
4.685
4.716
4.611
4.694
42,023
+0.02(+0.39%)
Oct 11, 2016
4.729
4.760
4.591
4.675
264,603
-0.09(-1.85%)
Oct 10, 2016
4.980
4.993
4.746
4.764
323,104
-0.20(-4.05%)
Oct 07, 2016
4.946
5.028
4.909
4.965
68,088
-0.07(-1.36%)
Oct 06, 2016
5.002
5.033
4.914
5.033
17,626
+0.00(+0.00%)
Oct 05, 2016
5.042
5.042
5.037
5.033
14,792
+0.06(+1.24%)
Oct 04, 2016
4.980
5.028
4.962
4.971
19,879
-0.05(-1.05%)
Oct 03, 2016
4.962
5.037
4.962
5.024
13,879
+0.01(+0.18%)
Sep 30, 2016
4.808
5.033
4.768
5.015
49,611
+0.15(+2.99%)
Sep 29, 2016
4.901
4.918
4.857
4.870
15,211
+0.01(+0.27%)
Sep 28, 2016
4.901
4.951
4.828
4.857
87,200
-0.05(-1.05%)
Sep 27, 2016
4.962
4.982
4.908
4.908
8,543
-0.03(-0.65%)
Sep 26, 2016
4.958
4.958
4.896
4.940
4,354
-0.02(-0.36%)
Sep 23, 2016
4.914
4.958
4.892
4.958
14,581
+0.06(+1.17%)
Sep 22, 2016
4.936
4.942
4.901
4.901
3,950
-0.03(-0.54%)
Sep 21, 2016
4.879
4.993
4.870
4.927
17,138
+0.04(+0.81%)
Sep 20, 2016
4.874
4.945
4.808
4.887
6,155
-0.02(-0.45%)
Sep 19, 2016
4.892
5.024
4.786
4.909
48,966
-0.00(-0.09%)
Sep 16, 2016
4.892
4.914
4.852
4.914
6,010
-0.02(-0.45%)
Sep 15, 2016
4.883
5.090
4.881
4.936
30,160
+0.07(+1.34%)
Sep 14, 2016
5.385
5.385
4.742
4.871
187,266
-0.55(-10.07%)
Sep 13, 2016
5.373
5.447
5.359
5.416
13,565
+0.02(+0.40%)
Sep 12, 2016
5.416
5.499
5.254
5.394
34,150
-0.09(-1.72%)
Sep 09, 2016
5.539
5.555
5.447
5.489
30,895
-0.09(-1.63%)
Sep 08, 2016
5.495
5.600
5.495
5.580
28,545
+0.08(+1.38%)
Sep 07, 2016
5.517
5.595
5.478
5.504
19,750
-0.01(-0.24%)
Sep 06, 2016
5.596
5.618
5.484
5.517
14,276
-0.03(-0.63%)
Sep 02, 2016
5.386
5.552
5.552
5.552
52,799
+0.21(+4.00%)
Sep 01, 2016
5.329
5.434
5.300
5.338
28,065
+0.04(+0.84%)
Aug 31, 2016
5.333
5.333
5.049
5.294
16,223
+0.16(+3.15%)
Aug 30, 2016
4.953
5.294
4.953
5.132
14,667
+0.07(+1.38%)
Aug 29, 2016
5.163
5.198
4.926
5.062
155,116
+0.13(+2.66%)
Aug 26, 2016
4.922
5.049
4.830
4.931
127,834
+0.01(+0.18%)
Aug 25, 2016
4.966
4.966
4.830
4.922
5,645
-0.08(-1.66%)
Aug 24, 2016
4.813
5.016
4.786
5.005
14,923
+0.19(+4.00%)
Aug 23, 2016
4.970
4.987
4.808
4.813
41,313
-0.16(-3.17%)
Aug 22, 2016
5.014
5.041
4.966
4.970
12,429
-0.06(-1.13%)
Aug 19, 2016
5.027
5.075
5.027
5.027
4,100
-0.02(-0.43%)
Aug 18, 2016
5.049
5.106
5.031
5.049
42,353
+0.01(+0.26%)
Aug 17, 2016
5.154
5.192
5.036
5.036
20,502
-0.03(-0.52%)
Aug 16, 2016
5.097
5.119
5.036
5.062
5,291
-0.07(-1.36%)
Aug 15, 2016
5.141
5.184
5.036
5.132
41,211
+0.03(+0.69%)
Aug 12, 2016
5.023
5.272
5.023
5.097
152,295
+0.04(+0.87%)
Aug 11, 2016
5.114
5.211
5.036
5.053
38,815
-0.06(-1.20%)
Aug 10, 2016
5.141
5.141
5.101
5.114
6,045
-0.01(-0.26%)
Aug 09, 2016
5.053
5.268
5.053
5.128
13,698
+0.07(+1.47%)
Aug 08, 2016
5.018
5.254
5.009
5.053
48,788
+0.08(+1.58%)
Aug 05, 2016
5.447
5.447
4.944
4.974
120,433
-0.45(-8.31%)
Aug 04, 2016
5.653
5.721
5.381
5.425
55,576
-0.22(-3.83%)
Aug 03, 2016
5.688
5.688
5.548
5.641
11,494
-0.14(-2.39%)
Aug 02, 2016
5.688
5.823
5.670
5.779
25,151
+0.10(+1.85%)
Aug 01, 2016
5.893
5.893
5.674
5.674
20,114
-0.21(-3.64%)
Jul 29, 2016
6.011
6.011
5.846
5.889
38,550
-0.12(-1.97%)
Jul 28, 2016
5.959
6.007
5.898
6.007
50,877
+0.09(+1.55%)
Jul 27, 2016
5.985
6.073
5.863
5.915
18,246
-0.02(-0.33%)
Jul 26, 2016
5.906
5.982
5.867
5.935
16,715
+0.01(+0.11%)
Jul 25, 2016
5.950
6.024
5.902
5.928
24,594
-0.02(-0.37%)
Jul 22, 2016
6.024
6.024
5.889
5.950
21,704
-0.02(-0.37%)
Jul 21, 2016
6.020
6.088
5.972
5.972
18,109
+0.00(+0.00%)
Jul 20, 2016
5.998
6.070
5.819
5.972
33,768
-0.03(-0.44%)
Jul 19, 2016
6.024
6.121
5.994
5.998
19,711
-0.07(-1.15%)
Jul 18, 2016
5.858
6.353
5.811
6.068
47,009
+0.41(+7.19%)
Jul 15, 2016
5.688
5.688
5.556
5.661
27,709
+0.17(+3.03%)
Jul 14, 2016
5.657
5.705
5.491
5.495
35,345
-0.12(-2.10%)
Jul 13, 2016
5.613
5.670
5.613
5.613
5,023
-0.06(-0.98%)
Jul 12, 2016
5.587
5.727
5.550
5.669
63,446
+0.12(+2.11%)
Jul 11, 2016
5.596
5.653
5.552
5.552
38,484
-0.18(-3.20%)
Jul 08, 2016
5.609
5.591
5.578
5.736
45,999
+0.14(+2.58%)
Jul 07, 2016
5.355
5.814
5.355
5.591
80,479
+0.35(+6.68%)
Jul 05, 2016
4.988
5.429
4.769
5.241
80,563
+0.25(+5.09%)
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.