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
Blucora Inc
(NQ:
BCOR
)
27.19
UNCHANGED
Last Price
Updated: 4:00 PM EST, Jan 25, 2023
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 (%)
Jul 29, 2016
10.09
10.30
9.820
10.21
1,257,627
-0.18(-1.73%)
Jul 28, 2016
12.46
12.46
9.635
10.39
3,247,736
-2.60(-20.02%)
Jul 27, 2016
12.99
13.00
12.62
12.99
895,281
+0.08(+0.62%)
Jul 26, 2016
12.54
13.03
12.47
12.91
597,549
+0.33(+2.62%)
Jul 25, 2016
12.63
12.69
12.42
12.58
312,153
-0.01(-0.08%)
Jul 22, 2016
12.45
12.76
12.40
12.59
265,195
+0.10(+0.80%)
Jul 21, 2016
12.58
12.70
12.39
12.49
477,873
-0.16(-1.26%)
Jul 20, 2016
12.48
12.69
12.28
12.65
551,828
+0.26(+2.10%)
Jul 19, 2016
12.23
12.42
12.12
12.39
394,405
+0.07(+0.57%)
Jul 18, 2016
12.19
12.36
12.12
12.32
391,698
+0.15(+1.23%)
Jul 15, 2016
12.38
12.38
12.03
12.17
710,218
-0.12(-0.98%)
Jul 14, 2016
12.09
12.49
12.00
12.29
598,190
+0.20(+1.65%)
Jul 13, 2016
12.08
12.12
11.84
12.09
554,751
+0.15(+1.26%)
Jul 12, 2016
11.87
12.07
11.71
11.94
432,726
+0.26(+2.23%)
Jul 11, 2016
11.65
11.71
11.40
11.68
454,602
+0.19(+1.65%)
Jul 08, 2016
11.22
11.61
11.07
11.49
587,577
+0.42(+3.79%)
Jul 07, 2016
11.29
11.41
10.73
11.07
629,554
+0.02(+0.18%)
Jul 05, 2016
11.02
11.37
10.39
11.05
1,212,198
+0.35(+3.27%)
Jul 01, 2016
10.27
10.70
10.70
10.70
1,021,900
+0.34(+3.28%)
Jun 30, 2016
10.35
10.45
10.19
10.36
482,471
+0.06(+0.58%)
Jun 29, 2016
10.03
10.55
10.01
10.30
777,601
+0.39(+3.94%)
Jun 28, 2016
9.540
9.920
9.540
9.910
482,992
+0.53(+5.65%)
Jun 27, 2016
9.910
9.910
9.240
9.380
692,378
-0.63(-6.29%)
Jun 24, 2016
9.450
10.14
9.070
10.01
1,497,398
+0.06(+0.60%)
Jun 23, 2016
9.400
9.950
9.110
9.950
1,088,630
+0.65(+6.99%)
Jun 22, 2016
9.100
9.420
9.080
9.300
747,111
+0.24(+2.65%)
Jun 21, 2016
9.080
9.115
8.890
9.060
313,977
-0.02(-0.22%)
Jun 20, 2016
9.090
9.360
8.770
9.080
395,920
+0.12(+1.34%)
Jun 17, 2016
8.780
9.190
8.700
8.960
1,282,638
+0.21(+2.40%)
Jun 16, 2016
8.610
8.795
8.520
8.750
352,878
+0.06(+0.69%)
Jun 15, 2016
8.620
8.730
8.505
8.690
337,858
+0.08(+0.93%)
Jun 14, 2016
8.440
8.820
8.370
8.610
392,961
+0.16(+1.89%)
Jun 13, 2016
8.690
8.690
8.110
8.450
597,720
-0.30(-3.43%)
Jun 10, 2016
8.920
8.990
8.700
8.750
517,501
-0.22(-2.45%)
Jun 09, 2016
9.040
9.040
8.780
8.970
369,065
-0.07(-0.77%)
Jun 08, 2016
8.930
9.070
8.910
9.040
717,899
+0.09(+1.01%)
Jun 07, 2016
8.900
8.970
8.840
8.950
319,294
+0.03(+0.34%)
Jun 06, 2016
8.860
8.970
8.760
8.920
388,701
+0.08(+0.90%)
Jun 03, 2016
8.970
8.970
8.780
8.840
338,284
-0.12(-1.34%)
Jun 02, 2016
8.930
9.030
8.800
8.960
434,653
+0.00(+0.00%)
Jun 01, 2016
8.940
8.970
8.740
8.960
496,256
-0.02(-0.22%)
May 31, 2016
8.990
9.035
8.880
8.980
362,987
+0.01(+0.11%)
May 27, 2016
8.690
8.970
8.970
8.970
486,000
+0.26(+2.99%)
May 26, 2016
8.840
8.900
8.640
8.710
409,055
-0.08(-0.91%)
May 25, 2016
8.910
9.090
8.700
8.790
756,037
-0.17(-1.90%)
May 24, 2016
8.850
9.370
8.810
8.960
895,867
+0.32(+3.70%)
May 23, 2016
8.460
8.790
8.390
8.640
455,780
+0.18(+2.13%)
May 20, 2016
8.310
8.610
8.300
8.460
422,755
+0.16(+1.93%)
May 19, 2016
8.530
8.680
8.140
8.300
405,036
-0.25(-2.92%)
May 18, 2016
8.590
8.720
8.500
8.550
329,501
-0.07(-0.81%)
May 17, 2016
8.640
8.839
8.520
8.620
498,996
-0.07(-0.81%)
May 16, 2016
8.540
8.850
8.510
8.690
493,530
+0.17(+2.00%)
May 13, 2016
8.450
8.667
8.400
8.520
346,328
+0.04(+0.47%)
May 12, 2016
8.680
8.760
8.360
8.480
437,094
-0.15(-1.74%)
May 11, 2016
8.750
8.770
8.570
8.630
436,127
-0.11(-1.26%)
May 10, 2016
8.720
8.820
8.560
8.740
391,503
+0.09(+1.04%)
May 09, 2016
8.750
8.950
8.650
8.650
519,132
-0.06(-0.69%)
May 06, 2016
8.560
8.790
8.540
8.710
840,202
+0.07(+0.81%)
May 05, 2016
8.850
8.900
8.520
8.640
709,901
-0.10(-1.14%)
May 04, 2016
8.600
8.790
8.550
8.740
1,448,128
+0.12(+1.39%)
May 03, 2016
8.310
8.680
8.240
8.620
949,909
+0.16(+1.89%)
May 02, 2016
8.250
8.580
8.120
8.460
1,633,326
+0.45(+5.62%)
Apr 29, 2016
7.750
8.350
7.470
8.010
1,575,776
+0.41(+5.39%)
Apr 28, 2016
6.310
7.850
6.180
7.600
2,350,319
+1.47(+23.98%)
Apr 27, 2016
5.970
6.190
5.960
6.130
715,577
+0.13(+2.17%)
Apr 26, 2016
5.980
6.040
5.850
6.000
496,779
+0.05(+0.84%)
Apr 25, 2016
5.950
5.990
5.790
5.950
581,099
-0.01(-0.17%)
Apr 22, 2016
5.900
5.990
5.800
5.960
517,551
+0.06(+1.02%)
Apr 21, 2016
5.800
5.970
5.750
5.900
642,124
+0.09(+1.55%)
Apr 20, 2016
5.710
5.820
5.650
5.810
874,722
+0.12(+2.11%)
Apr 19, 2016
5.540
5.762
5.540
5.690
699,601
+0.15(+2.71%)
Apr 18, 2016
5.380
5.560
5.320
5.540
786,610
+0.16(+2.97%)
Apr 15, 2016
5.400
5.430
5.330
5.380
301,047
-0.02(-0.37%)
Apr 14, 2016
5.370
5.480
5.300
5.400
445,460
+0.06(+1.12%)
Apr 13, 2016
5.140
5.570
5.106
5.340
861,933
+0.25(+4.91%)
Apr 12, 2016
5.120
5.175
4.990
5.090
397,163
-0.02(-0.39%)
Apr 11, 2016
5.250
5.260
5.106
5.110
496,096
-0.09(-1.73%)
Apr 08, 2016
5.190
5.350
5.120
5.200
488,256
+0.04(+0.78%)
Apr 07, 2016
5.180
5.260
5.070
5.160
667,502
-0.05(-0.96%)
Apr 06, 2016
4.870
5.240
4.840
5.210
749,635
+0.32(+6.54%)
Apr 05, 2016
4.950
5.010
4.890
4.890
485,707
-0.09(-1.81%)
Apr 04, 2016
4.980
5.070
4.940
4.980
639,493
+0.02(+0.40%)
Apr 01, 2016
5.080
5.080
4.780
4.960
786,167
-0.20(-3.88%)
Mar 31, 2016
4.970
5.190
4.970
5.160
1,004,233
+0.21(+4.24%)
Mar 30, 2016
4.930
5.040
4.845
4.950
558,758
+0.04(+0.81%)
Mar 29, 2016
4.760
4.950
4.690
4.910
473,443
+0.15(+3.15%)
Mar 28, 2016
4.890
4.890
4.730
4.760
472,374
-0.12(-2.46%)
Mar 24, 2016
4.940
4.880
4.880
4.880
468,600
-0.07(-1.41%)
Mar 23, 2016
5.200
5.260
4.940
4.950
526,829
-0.24(-4.62%)
Mar 22, 2016
5.350
5.615
5.080
5.190
651,919
-0.22(-4.07%)
Mar 21, 2016
5.430
5.490
5.310
5.410
517,910
+0.02(+0.37%)
Mar 18, 2016
5.300
5.560
5.300
5.390
1,711,424
+0.14(+2.67%)
Mar 17, 2016
5.300
5.420
5.120
5.250
697,863
-0.03(-0.57%)
Mar 16, 2016
5.490
5.490
5.090
5.280
721,420
-0.15(-2.76%)
Mar 15, 2016
5.740
5.780
5.220
5.430
787,168
-0.31(-5.40%)
Mar 14, 2016
5.610
5.880
5.400
5.740
723,305
+0.14(+2.50%)
Mar 11, 2016
5.580
5.680
5.420
5.600
720,750
+0.09(+1.63%)
Mar 10, 2016
5.800
5.930
5.330
5.510
505,865
-0.27(-4.67%)
Mar 09, 2016
5.760
5.910
5.580
5.780
490,872
+0.07(+1.23%)
Mar 08, 2016
6.090
6.100
5.670
5.710
659,363
-0.42(-6.85%)
Mar 07, 2016
6.050
6.200
6.000
6.130
428,365
+0.07(+1.16%)
Mar 04, 2016
6.270
6.300
6.035
6.060
699,459
-0.22(-3.50%)
Mar 03, 2016
6.260
6.420
6.160
6.280
317,862
+0.02(+0.32%)
Mar 02, 2016
6.180
6.290
6.110
6.260
337,448
+0.08(+1.29%)
Mar 01, 2016
6.190
6.210
6.030
6.180
482,720
+0.03(+0.49%)
Feb 29, 2016
6.210
6.290
6.035
6.150
446,284
-0.06(-0.97%)
Feb 26, 2016
6.280
6.380
6.105
6.210
353,528
+0.00(+0.00%)
Feb 25, 2016
6.050
6.240
5.950
6.210
261,347
+0.18(+2.99%)
Feb 24, 2016
5.960
6.370
5.820
6.030
798,874
+0.01(+0.17%)
Feb 23, 2016
6.300
6.310
5.990
6.020
587,106
-0.30(-4.75%)
Feb 22, 2016
6.290
6.390
6.200
6.320
866,347
+0.06(+0.96%)
Feb 19, 2016
6.350
6.450
6.225
6.260
450,270
-0.11(-1.73%)
Feb 18, 2016
6.330
6.460
6.140
6.370
741,677
+0.10(+1.59%)
Feb 17, 2016
6.670
6.705
6.260
6.270
901,613
-0.34(-5.14%)
Feb 16, 2016
7.110
7.110
6.360
6.610
895,386
-0.43(-6.11%)
Feb 12, 2016
7.590
7.040
7.040
7.040
1,157,800
-0.58(-7.61%)
Feb 11, 2016
7.350
7.730
7.280
7.620
436,899
+0.11(+1.46%)
Feb 10, 2016
7.590
8.050
7.460
7.510
363,477
-0.04(-0.53%)
Feb 09, 2016
7.470
7.800
7.310
7.550
758,734
-0.03(-0.40%)
Feb 08, 2016
7.970
7.970
7.500
7.580
382,403
-0.50(-6.19%)
Feb 05, 2016
8.510
8.510
8.080
8.080
339,862
-0.47(-5.50%)
Feb 04, 2016
8.500
8.820
8.480
8.550
249,405
+0.05(+0.59%)
Feb 03, 2016
8.370
8.540
8.180
8.500
425,610
+0.13(+1.55%)
Feb 02, 2016
8.620
8.710
8.270
8.370
290,003
-0.34(-3.90%)
Feb 01, 2016
8.530
8.830
8.470
8.710
317,779
+0.08(+0.93%)
Jan 29, 2016
8.510
8.740
8.328
8.630
444,287
+0.18(+2.13%)
Jan 28, 2016
8.420
8.680
8.300
8.450
190,454
+0.11(+1.32%)
Jan 27, 2016
8.430
8.540
8.280
8.340
291,591
-0.13(-1.53%)
Jan 26, 2016
8.370
8.635
7.869
8.470
236,895
+0.12(+1.44%)
Jan 25, 2016
8.600
8.670
8.350
8.350
309,104
-0.28(-3.24%)
Jan 22, 2016
8.420
8.805
8.420
8.630
270,135
+0.32(+3.85%)
Jan 21, 2016
8.210
8.570
8.100
8.310
234,274
+0.10(+1.22%)
Jan 20, 2016
8.090
8.260
7.760
8.210
480,342
+0.04(+0.49%)
Jan 19, 2016
8.310
8.400
8.020
8.170
323,307
-0.08(-0.97%)
Jan 15, 2016
8.300
8.250
8.250
8.250
512,500
-0.30(-3.51%)
Jan 14, 2016
8.500
8.670
8.260
8.550
276,033
+0.12(+1.42%)
Jan 13, 2016
8.870
8.940
8.345
8.430
363,681
-0.39(-4.42%)
Jan 12, 2016
9.090
9.150
8.447
8.820
422,407
-0.19(-2.11%)
Jan 11, 2016
8.700
9.210
8.590
9.010
360,479
+0.33(+3.80%)
Jan 08, 2016
9.400
9.484
8.630
8.680
561,364
-0.68(-7.26%)
Jan 07, 2016
9.780
9.820
9.330
9.360
578,554
-0.62(-6.21%)
Jan 06, 2016
9.510
10.11
9.490
9.980
425,935
+0.33(+3.42%)
Jan 05, 2016
9.850
9.980
9.570
9.650
247,241
-0.16(-1.63%)
Jan 04, 2016
9.620
10.04
9.425
9.810
1,044,101
+0.01(+0.10%)
Dec 31, 2015
10.08
9.800
9.800
9.800
262,500
-0.22(-2.20%)
Dec 30, 2015
10.08
10.20
9.980
10.02
173,625
-0.06(-0.60%)
Dec 29, 2015
10.18
10.32
10.02
10.08
220,903
-0.06(-0.59%)
Dec 28, 2015
10.37
10.39
10.04
10.14
244,850
-0.26(-2.50%)
Dec 24, 2015
10.18
10.40
10.40
10.40
107,500
+0.24(+2.36%)
Dec 23, 2015
10.14
10.40
10.14
10.16
226,729
-0.08(-0.78%)
Dec 22, 2015
10.09
10.27
9.820
10.24
202,568
+0.15(+1.49%)
Dec 21, 2015
10.25
10.29
9.890
10.09
252,981
-0.08(-0.79%)
Dec 18, 2015
10.63
10.77
10.16
10.17
2,296,249
-0.50(-4.69%)
Dec 17, 2015
10.65
10.80
10.43
10.67
399,563
+0.05(+0.47%)
Dec 16, 2015
10.40
10.67
10.00
10.62
352,202
+0.26(+2.51%)
Dec 15, 2015
10.42
10.68
10.20
10.36
524,833
-0.06(-0.58%)
Dec 14, 2015
9.580
10.69
9.580
10.42
986,899
+0.87(+9.11%)
Dec 11, 2015
9.800
9.830
9.500
9.550
273,667
-0.46(-4.60%)
Dec 10, 2015
9.810
10.11
9.760
10.01
206,854
+0.18(+1.83%)
Dec 09, 2015
10.09
10.15
9.820
9.830
297,065
-0.25(-2.48%)
Dec 08, 2015
9.930
10.18
9.840
10.08
161,350
+0.01(+0.10%)
Dec 07, 2015
10.36
10.40
10.05
10.07
288,335
-0.29(-2.80%)
Dec 04, 2015
10.31
10.40
10.14
10.36
164,302
+0.05(+0.48%)
Dec 03, 2015
10.48
10.62
10.07
10.31
302,642
-0.15(-1.43%)
Dec 02, 2015
10.62
10.73
10.41
10.46
234,455
-0.12(-1.13%)
Dec 01, 2015
10.63
10.76
10.48
10.58
223,508
-0.05(-0.47%)
Nov 30, 2015
10.29
10.69
10.26
10.63
356,425
+0.34(+3.30%)
Nov 27, 2015
10.45
10.53
9.950
10.29
127,627
-0.18(-1.72%)
Nov 25, 2015
10.21
10.47
10.47
10.47
201,400
+0.29(+2.85%)
Nov 24, 2015
10.00
10.19
9.920
10.18
189,824
+0.14(+1.39%)
Nov 23, 2015
10.09
10.18
9.920
10.04
208,471
-0.07(-0.69%)
Nov 20, 2015
10.36
10.49
10.06
10.11
358,530
-0.24(-2.32%)
Nov 19, 2015
10.54
10.57
10.31
10.35
337,585
-0.19(-1.80%)
Nov 18, 2015
10.45
10.55
10.33
10.54
270,382
+0.08(+0.76%)
Nov 17, 2015
10.44
10.56
10.34
10.46
289,048
+0.03(+0.29%)
Nov 16, 2015
10.23
10.72
10.07
10.43
582,727
+0.15(+1.46%)
Nov 13, 2015
10.57
10.79
10.28
10.28
508,732
+0.08(+0.78%)
Nov 12, 2015
10.31
10.31
10.11
10.20
269,336
-0.15(-1.45%)
Nov 11, 2015
10.27
10.48
10.22
10.35
376,392
+0.10(+0.98%)
Nov 10, 2015
10.25
10.38
9.995
10.25
651,642
+0.05(+0.49%)
Nov 09, 2015
10.10
10.29
9.970
10.20
483,914
+0.08(+0.79%)
Nov 06, 2015
9.640
10.13
9.620
10.12
377,609
+0.50(+5.20%)
Nov 05, 2015
9.890
10.10
9.490
9.620
531,541
-0.22(-2.24%)
Nov 04, 2015
10.21
10.41
9.838
9.840
549,731
-0.40(-3.91%)
Nov 03, 2015
9.860
10.40
9.720
10.24
869,132
+0.38(+3.85%)
Nov 02, 2015
9.800
10.21
9.610
9.860
799,704
+0.06(+0.61%)
Oct 30, 2015
11.02
11.28
8.870
9.800
2,039,691
-1.30(-11.71%)
Oct 29, 2015
11.48
11.51
10.93
11.10
657,329
-0.38(-3.31%)
Oct 28, 2015
11.10
11.63
11.02
11.48
602,854
+0.40(+3.61%)
Oct 27, 2015
11.27
11.48
11.05
11.08
609,678
-0.20(-1.77%)
Oct 26, 2015
11.70
11.79
11.16
11.28
535,391
-0.36(-3.05%)
Oct 23, 2015
11.40
11.68
11.27
11.63
652,019
+0.27(+2.33%)
Oct 22, 2015
11.25
11.41
11.11
11.37
456,727
+0.23(+2.06%)
Oct 21, 2015
11.55
11.62
11.14
11.14
537,037
-0.42(-3.63%)
Oct 20, 2015
11.73
11.81
11.50
11.56
368,139
-0.17(-1.45%)
Oct 19, 2015
11.74
11.89
11.60
11.73
454,195
-0.07(-0.59%)
Oct 16, 2015
13.06
13.06
11.66
11.80
978,383
-1.20(-9.23%)
Oct 15, 2015
12.61
13.01
12.00
13.00
1,037,545
+0.42(+3.34%)
Oct 14, 2015
15.11
15.15
12.35
12.58
3,246,436
-2.23(-15.06%)
Oct 13, 2015
14.58
14.84
14.41
14.81
332,389
+0.14(+0.95%)
Oct 12, 2015
14.34
14.70
14.22
14.67
295,098
+0.35(+2.44%)
Oct 09, 2015
14.55
14.55
14.28
14.32
128,861
-0.15(-1.04%)
Oct 08, 2015
14.42
14.47
14.26
14.47
181,827
+0.03(+0.21%)
Oct 07, 2015
14.18
14.45
14.07
14.44
163,549
+0.30(+2.12%)
Oct 06, 2015
13.99
14.27
13.99
14.14
197,158
+0.14(+1.00%)
Oct 05, 2015
13.66
14.01
13.54
14.00
265,816
+0.36(+2.64%)
Oct 02, 2015
13.28
13.66
13.08
13.64
335,860
+0.27(+2.02%)
Oct 01, 2015
13.83
13.91
13.31
13.37
218,200
-0.40(-2.90%)
Sep 30, 2015
13.52
13.79
13.50
13.77
240,761
+0.31(+2.30%)
Sep 29, 2015
13.54
13.57
13.38
13.46
163,438
-0.02(-0.15%)
Sep 28, 2015
13.75
13.84
13.38
13.48
168,264
-0.34(-2.46%)
Sep 25, 2015
13.59
14.01
13.59
13.82
278,132
+0.31(+2.29%)
Sep 24, 2015
13.51
13.59
13.37
13.51
210,705
-0.04(-0.30%)
Sep 23, 2015
13.70
13.86
13.54
13.55
190,607
-0.18(-1.31%)
Sep 22, 2015
13.88
14.03
13.71
13.73
163,332
-0.21(-1.51%)
Sep 21, 2015
14.06
14.12
13.86
13.94
236,027
-0.05(-0.36%)
Sep 18, 2015
13.84
14.14
13.77
13.99
693,879
-0.02(-0.14%)
Sep 17, 2015
14.05
14.13
13.92
14.01
272,669
-0.06(-0.46%)
Sep 16, 2015
14.09
14.20
14.03
14.07
436,946
+0.02(+0.18%)
Sep 15, 2015
14.03
14.11
13.92
14.05
262,201
+0.07(+0.50%)
Sep 14, 2015
13.50
14.05
13.41
13.98
291,266
+0.50(+3.71%)
Sep 11, 2015
13.15
13.52
13.10
13.48
830,535
+0.33(+2.51%)
Sep 10, 2015
13.26
13.35
13.01
13.15
939,333
-0.14(-1.05%)
Sep 09, 2015
13.40
13.44
13.23
13.29
236,429
+0.00(+0.00%)
Sep 08, 2015
13.44
13.65
13.16
13.29
321,675
+0.03(+0.26%)
Sep 04, 2015
13.44
13.26
13.26
13.26
173,500
-0.31(-2.32%)
Sep 03, 2015
13.45
13.58
13.33
13.57
254,553
+0.18(+1.34%)
Sep 02, 2015
13.55
13.55
13.26
13.39
196,334
-0.05(-0.37%)
Sep 01, 2015
13.76
13.90
13.32
13.44
386,161
-0.52(-3.72%)
Aug 31, 2015
13.76
14.02
13.61
13.96
493,765
+0.15(+1.09%)
Aug 28, 2015
13.59
13.81
13.54
13.81
308,223
+0.15(+1.10%)
Aug 27, 2015
13.48
13.75
13.29
13.66
257,155
+0.24(+1.79%)
Aug 26, 2015
13.43
13.45
13.13
13.42
270,302
+0.22(+1.67%)
Aug 25, 2015
13.50
13.51
13.18
13.20
303,569
+0.06(+0.46%)
Aug 24, 2015
12.84
13.62
12.84
13.14
529,446
-0.26(-1.94%)
Aug 21, 2015
13.17
13.59
13.14
13.40
320,161
+0.00(+0.00%)
Aug 20, 2015
13.45
13.63
13.40
13.40
342,033
-0.15(-1.11%)
Aug 19, 2015
13.59
13.71
13.46
13.55
175,869
-0.18(-1.31%)
Aug 18, 2015
13.67
13.80
13.64
13.73
321,161
-0.04(-0.29%)
Aug 17, 2015
13.77
13.77
13.58
13.77
166,567
-0.06(-0.43%)
Aug 14, 2015
13.54
13.86
13.51
13.83
182,407
+0.26(+1.92%)
Aug 13, 2015
13.62
13.74
13.45
13.57
208,888
-0.04(-0.26%)
Aug 12, 2015
13.75
13.82
13.52
13.61
193,329
-0.20(-1.41%)
Aug 11, 2015
13.79
13.90
13.53
13.80
278,680
-0.08(-0.58%)
Aug 10, 2015
13.70
14.02
13.67
13.88
311,726
+0.21(+1.54%)
Aug 07, 2015
13.63
13.89
13.60
13.67
178,504
-0.03(-0.22%)
Aug 06, 2015
14.00
14.07
13.63
13.70
421,075
-0.31(-2.21%)
Aug 05, 2015
14.15
14.41
13.98
14.01
341,987
-0.11(-0.78%)
Aug 04, 2015
14.14
14.18
14.01
14.12
356,667
-0.08(-0.56%)
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.