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
Icad Inc
(NQ:
ICAD
)
1.540
+0.010 (+0.65%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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 (%)
Jul 31, 2017
3.970
3.980
3.840
3.900
8,869
-0.04(-1.02%)
Jul 28, 2017
3.913
3.940
3.870
3.940
4,688
-0.01(-0.25%)
Jul 27, 2017
3.992
4.000
3.910
3.950
16,324
-0.04(-1.00%)
Jul 26, 2017
3.910
4.000
3.910
3.990
3,700
+0.07(+1.79%)
Jul 25, 2017
3.950
4.010
3.900
3.920
73,045
-0.02(-0.51%)
Jul 24, 2017
3.920
3.990
3.890
3.940
23,819
+0.00(+0.00%)
Jul 21, 2017
3.883
3.990
3.880
3.940
53,514
-0.01(-0.25%)
Jul 20, 2017
3.980
3.990
3.950
3.950
49,612
-0.04(-1.00%)
Jul 19, 2017
3.900
4.130
3.900
3.990
39,779
+0.10(+2.44%)
Jul 18, 2017
4.000
4.000
3.860
3.895
11,572
-0.12(-3.11%)
Jul 17, 2017
3.953
4.100
3.921
4.020
28,090
+0.06(+1.52%)
Jul 14, 2017
3.850
3.970
3.829
3.960
13,558
+0.11(+2.86%)
Jul 13, 2017
3.958
3.975
3.840
3.850
29,217
-0.13(-3.27%)
Jul 12, 2017
4.000
4.000
3.960
3.980
9,303
-0.02(-0.50%)
Jul 11, 2017
4.010
4.045
3.920
4.000
40,799
-0.02(-0.50%)
Jul 10, 2017
4.000
4.120
3.950
4.020
28,050
-0.08(-1.95%)
Jul 07, 2017
4.255
4.255
4.000
4.100
49,850
-0.12(-2.84%)
Jul 06, 2017
4.200
4.220
4.180
4.220
15,878
+0.10(+2.43%)
Jul 05, 2017
4.051
4.157
4.051
4.120
4,072
+0.09(+2.23%)
Jul 03, 2017
4.120
4.200
3.820
4.030
16,734
-0.16(-3.82%)
Jun 30, 2017
4.130
4.200
4.107
4.190
12,227
+0.07(+1.70%)
Jun 29, 2017
4.109
4.120
3.950
4.120
45,344
-0.03(-0.72%)
Jun 28, 2017
4.106
4.200
4.080
4.150
23,439
+0.02(+0.48%)
Jun 27, 2017
4.210
4.240
4.021
4.130
20,496
-0.05(-1.20%)
Jun 26, 2017
4.200
4.220
4.159
4.180
20,513
-0.06(-1.42%)
Jun 23, 2017
4.100
4.330
4.060
4.240
16,819
+0.10(+2.42%)
Jun 22, 2017
4.320
4.490
4.000
4.140
89,238
-0.06(-1.43%)
Jun 21, 2017
4.200
4.245
4.168
4.200
29,978
+0.00(+0.00%)
Jun 20, 2017
4.200
4.200
4.170
4.200
13,362
+0.01(+0.24%)
Jun 19, 2017
4.200
4.222
4.081
4.190
28,020
+0.00(+0.00%)
Jun 16, 2017
4.210
4.260
4.128
4.190
39,039
-0.05(-1.18%)
Jun 15, 2017
4.280
4.318
4.200
4.240
27,234
-0.06(-1.40%)
Jun 14, 2017
4.260
4.389
4.260
4.300
44,176
+0.00(+0.12%)
Jun 13, 2017
4.270
4.330
4.260
4.295
54,798
+0.04(+1.06%)
Jun 12, 2017
4.300
4.340
4.200
4.250
21,428
-0.01(-0.23%)
Jun 09, 2017
4.370
4.459
4.170
4.260
39,275
-0.03(-0.70%)
Jun 08, 2017
4.320
4.420
4.240
4.290
45,760
-0.08(-1.83%)
Jun 07, 2017
4.470
4.530
4.307
4.370
34,269
-0.10(-2.24%)
Jun 06, 2017
4.750
4.750
4.441
4.470
77,531
-0.23(-4.89%)
Jun 05, 2017
4.800
4.800
4.670
4.700
82,291
-0.01(-0.21%)
Jun 02, 2017
4.640
4.720
4.610
4.710
20,188
+0.09(+1.95%)
Jun 01, 2017
4.633
4.660
4.560
4.620
9,256
-0.01(-0.22%)
May 31, 2017
4.750
4.750
4.500
4.630
18,957
-0.10(-2.11%)
May 30, 2017
4.650
4.730
4.580
4.730
15,382
+0.04(+0.85%)
May 26, 2017
4.650
4.750
4.540
4.690
29,870
+0.02(+0.43%)
May 25, 2017
4.640
4.703
4.600
4.670
10,702
+0.05(+1.08%)
May 24, 2017
4.550
4.830
4.550
4.620
9,119
+0.03(+0.65%)
May 23, 2017
4.700
4.706
4.510
4.590
34,005
-0.20(-4.18%)
May 22, 2017
4.510
4.790
4.510
4.790
14,679
+0.22(+4.81%)
May 19, 2017
4.610
4.822
4.410
4.570
21,918
-0.04(-0.87%)
May 18, 2017
4.510
4.731
4.500
4.610
23,404
+0.06(+1.32%)
May 17, 2017
4.640
4.775
4.550
4.550
58,193
-0.34(-6.95%)
May 16, 2017
4.800
4.990
4.561
4.890
108,544
+0.09(+1.87%)
May 15, 2017
4.960
4.970
4.770
4.800
48,834
-0.17(-3.42%)
May 12, 2017
4.950
5.030
4.910
4.970
10,777
+0.00(+0.00%)
May 11, 2017
5.000
5.000
4.911
4.970
21,169
-0.05(-1.00%)
May 10, 2017
4.910
5.084
4.810
5.020
17,319
+0.11(+2.24%)
May 09, 2017
5.050
5.154
4.877
4.910
26,540
-0.19(-3.73%)
May 08, 2017
5.300
5.334
5.018
5.100
28,332
-0.21(-3.95%)
May 05, 2017
4.920
5.500
4.750
5.310
251,392
+0.35(+7.06%)
May 04, 2017
4.840
4.990
4.810
4.960
34,284
+0.12(+2.48%)
May 03, 2017
5.500
5.510
4.750
4.840
99,773
-0.58(-10.70%)
May 02, 2017
5.490
5.529
5.270
5.420
15,041
-0.05(-0.91%)
May 01, 2017
5.600
5.600
5.441
5.470
18,047
-0.12(-2.15%)
Apr 28, 2017
5.760
5.890
5.400
5.590
64,823
-0.17(-2.95%)
Apr 27, 2017
5.800
6.070
5.760
5.760
58,639
-0.04(-0.69%)
Apr 26, 2017
5.720
5.800
5.600
5.800
15,194
+0.30(+5.45%)
Apr 25, 2017
5.430
5.569
5.420
5.500
21,944
+0.08(+1.48%)
Apr 24, 2017
5.490
5.552
5.370
5.420
6,661
+0.07(+1.31%)
Apr 21, 2017
5.500
5.670
5.310
5.350
43,248
-0.13(-2.37%)
Apr 20, 2017
5.750
5.940
5.480
5.480
89,374
-0.20(-3.52%)
Apr 19, 2017
5.360
5.750
5.250
5.680
40,872
+0.31(+5.77%)
Apr 18, 2017
5.270
5.440
5.250
5.370
26,263
+0.06(+1.13%)
Apr 17, 2017
5.170
5.380
5.100
5.310
39,460
+0.11(+2.12%)
Apr 13, 2017
5.340
5.490
5.070
5.200
27,315
-0.17(-3.16%)
Apr 12, 2017
5.190
5.410
5.110
5.370
51,607
-0.08(-1.47%)
Apr 11, 2017
5.070
5.500
5.050
5.450
36,504
+0.17(+3.22%)
Apr 10, 2017
5.390
5.390
5.050
5.280
29,121
-0.10(-1.86%)
Apr 07, 2017
5.350
5.580
5.311
5.380
42,714
+0.00(+0.00%)
Apr 06, 2017
4.830
5.500
4.830
5.380
107,096
+0.55(+11.39%)
Apr 05, 2017
4.800
4.960
4.755
4.830
77,034
+0.08(+1.68%)
Apr 04, 2017
4.600
4.790
4.558
4.750
58,627
+0.18(+3.94%)
Apr 03, 2017
4.800
4.860
4.550
4.570
15,268
-0.24(-4.99%)
Mar 31, 2017
4.800
4.910
4.751
4.810
52,516
+0.09(+1.91%)
Mar 30, 2017
4.520
4.800
4.520
4.720
26,784
+0.01(+0.21%)
Mar 29, 2017
4.900
4.910
4.700
4.710
33,599
-0.25(-5.04%)
Mar 28, 2017
5.100
5.110
4.850
4.960
56,292
-0.06(-1.20%)
Mar 27, 2017
4.600
5.050
4.500
5.020
289,275
+0.65(+14.87%)
Mar 24, 2017
4.420
4.570
4.260
4.370
69,620
-0.08(-1.80%)
Mar 23, 2017
4.362
4.460
4.120
4.450
59,277
+0.26(+6.21%)
Mar 22, 2017
4.200
4.360
4.100
4.190
33,265
-0.05(-1.18%)
Mar 21, 2017
4.350
4.350
4.180
4.240
41,791
-0.05(-1.17%)
Mar 20, 2017
4.420
4.490
4.240
4.290
20,629
-0.11(-2.50%)
Mar 17, 2017
4.310
4.480
4.224
4.400
18,161
+0.20(+4.76%)
Mar 16, 2017
4.500
4.805
4.170
4.200
27,815
-0.31(-6.87%)
Mar 15, 2017
4.220
4.612
4.210
4.510
66,004
+0.27(+6.37%)
Mar 14, 2017
4.110
4.380
4.110
4.240
36,302
+0.00(+0.00%)
Mar 13, 2017
4.110
4.280
4.000
4.240
47,517
+0.18(+4.43%)
Mar 10, 2017
4.070
4.147
4.000
4.060
29,132
+0.03(+0.74%)
Mar 09, 2017
3.750
4.210
3.750
4.030
310,650
+0.46(+12.89%)
Mar 08, 2017
3.688
3.690
3.520
3.570
16,133
-0.08(-2.19%)
Mar 07, 2017
3.600
3.650
3.600
3.650
3,605
+0.06(+1.67%)
Mar 06, 2017
3.650
3.650
3.530
3.590
38,422
-0.03(-0.83%)
Mar 03, 2017
3.666
3.666
3.600
3.620
7,206
-0.08(-2.16%)
Mar 02, 2017
3.760
3.760
3.650
3.700
18,638
-0.02(-0.54%)
Mar 01, 2017
3.870
3.870
3.670
3.720
21,125
-0.04(-1.06%)
Feb 28, 2017
3.850
4.150
3.750
3.760
126,710
-0.09(-2.34%)
Feb 27, 2017
3.820
4.050
3.712
3.850
52,361
+0.10(+2.67%)
Feb 24, 2017
3.740
3.870
3.710
3.750
4,510
-0.07(-1.83%)
Feb 23, 2017
3.768
3.820
3.720
3.820
4,057
+0.01(+0.26%)
Feb 22, 2017
3.650
3.810
3.650
3.810
4,560
+0.11(+2.97%)
Feb 21, 2017
3.685
3.850
3.620
3.700
4,465
-0.05(-1.33%)
Feb 17, 2017
3.750
3.750
3.750
0
-0.02(-0.53%)
Feb 16, 2017
3.950
3.950
3.770
3.770
18,438
-0.26(-6.45%)
Feb 15, 2017
3.990
4.190
3.990
4.030
13,675
+0.08(+2.03%)
Feb 14, 2017
3.940
4.040
3.940
3.950
7,536
-0.12(-2.95%)
Feb 13, 2017
4.150
4.190
3.900
4.070
66,028
-0.03(-0.73%)
Feb 10, 2017
3.790
4.350
3.700
4.100
60,422
+0.33(+8.75%)
Feb 09, 2017
3.720
3.770
3.512
3.770
51,122
+0.06(+1.62%)
Feb 08, 2017
3.660
3.730
3.630
3.710
14,718
-0.04(-1.07%)
Feb 07, 2017
3.651
3.750
3.630
3.750
11,643
+0.10(+2.74%)
Feb 06, 2017
3.670
3.670
3.630
3.650
5,163
-0.02(-0.54%)
Feb 03, 2017
3.695
3.695
3.620
3.670
9,749
-0.02(-0.54%)
Feb 02, 2017
3.630
3.700
3.600
3.690
15,231
-0.05(-1.34%)
Feb 01, 2017
3.745
3.745
3.580
3.740
12,968
+0.01(+0.27%)
Jan 31, 2017
3.680
3.840
3.595
3.730
33,309
-0.01(-0.27%)
Jan 30, 2017
3.600
3.879
3.500
3.740
65,994
+0.08(+2.19%)
Jan 27, 2017
3.650
3.670
3.580
3.660
13,098
+0.04(+1.14%)
Jan 26, 2017
3.550
3.619
3.530
3.619
15,609
+0.07(+1.93%)
Jan 25, 2017
3.340
3.550
3.340
3.550
12,976
+0.25(+7.58%)
Jan 24, 2017
3.377
3.450
3.300
3.300
4,227
-0.05(-1.49%)
Jan 23, 2017
3.470
3.640
3.320
3.350
51,116
-0.15(-4.29%)
Jan 20, 2017
3.500
3.520
3.460
3.500
3,201
+0.04(+1.16%)
Jan 19, 2017
3.468
3.530
3.460
3.460
10,786
-0.08(-2.26%)
Jan 18, 2017
3.500
3.548
3.460
3.540
23,763
+0.04(+1.14%)
Jan 17, 2017
3.530
3.606
3.500
3.500
19,291
-0.05(-1.41%)
Jan 13, 2017
3.550
3.550
3.550
0
-0.01(-0.28%)
Jan 12, 2017
3.620
3.620
3.550
3.560
18,090
-0.14(-3.78%)
Jan 11, 2017
3.710
3.720
3.570
3.700
32,103
-0.04(-1.07%)
Jan 10, 2017
3.740
3.790
3.670
3.740
14,541
+0.04(+1.08%)
Jan 09, 2017
3.750
3.750
3.610
3.700
15,357
-0.03(-0.80%)
Jan 06, 2017
3.350
3.803
3.350
3.730
61,331
+0.29(+8.43%)
Jan 05, 2017
3.200
3.487
3.185
3.440
139,128
+0.25(+7.83%)
Jan 04, 2017
3.230
3.230
3.190
3.190
100,535
-0.05(-1.54%)
Jan 03, 2017
3.270
3.310
3.190
3.240
84,407
+0.01(+0.15%)
Dec 30, 2016
3.235
3.235
3.235
0
-0.16(-4.71%)
Dec 29, 2016
3.300
3.395
3.270
3.395
33,623
+0.08(+2.26%)
Dec 28, 2016
3.300
3.322
3.270
3.320
17,330
+0.03(+0.91%)
Dec 27, 2016
3.150
3.320
3.150
3.290
35,027
+0.09(+2.81%)
Dec 23, 2016
3.200
3.200
3.200
0
-0.06(-1.84%)
Dec 22, 2016
3.254
3.310
3.250
3.260
68,453
-0.01(-0.15%)
Dec 21, 2016
3.260
3.280
3.170
3.265
27,525
+0.02(+0.77%)
Dec 20, 2016
3.210
3.280
3.180
3.240
20,451
+0.01(+0.31%)
Dec 19, 2016
3.230
3.240
3.200
3.230
6,324
+0.00(+0.00%)
Dec 16, 2016
3.190
3.250
3.150
3.230
44,551
+0.07(+2.18%)
Dec 15, 2016
3.296
3.370
3.150
3.161
8,485
+0.01(+0.35%)
Dec 14, 2016
3.300
3.300
3.100
3.150
36,531
-0.18(-5.41%)
Dec 13, 2016
3.280
3.380
3.210
3.330
16,988
+0.04(+1.06%)
Dec 12, 2016
3.550
3.550
3.220
3.295
44,791
-0.21(-6.13%)
Dec 09, 2016
3.550
3.560
3.510
3.510
25,673
-0.01(-0.28%)
Dec 08, 2016
3.579
3.600
3.500
3.520
22,329
+0.01(+0.28%)
Dec 07, 2016
3.700
3.700
3.500
3.510
26,419
-0.19(-5.14%)
Dec 06, 2016
3.550
3.850
3.420
3.700
64,052
+0.20(+5.71%)
Dec 05, 2016
3.390
3.730
3.390
3.500
29,200
+0.04(+1.16%)
Dec 02, 2016
3.500
3.590
3.280
3.460
23,170
-0.08(-2.26%)
Dec 01, 2016
3.670
3.950
3.510
3.540
36,572
-0.13(-3.54%)
Nov 30, 2016
3.630
3.750
3.600
3.670
37,469
+0.05(+1.38%)
Nov 29, 2016
3.610
3.770
3.600
3.620
23,536
+0.02(+0.56%)
Nov 28, 2016
3.560
3.640
3.550
3.600
54,887
-0.03(-0.83%)
Nov 25, 2016
3.640
3.640
3.600
3.630
8,960
+0.01(+0.28%)
Nov 23, 2016
3.620
3.620
3.620
0
+0.01(+0.28%)
Nov 22, 2016
3.554
3.660
3.545
3.610
23,927
+0.05(+1.40%)
Nov 21, 2016
3.550
3.580
3.510
3.560
30,729
-0.01(-0.28%)
Nov 18, 2016
3.562
3.580
3.545
3.570
46,117
+0.02(+0.56%)
Nov 17, 2016
3.550
3.690
3.530
3.550
10,706
-0.02(-0.56%)
Nov 16, 2016
3.700
3.700
3.485
3.570
25,117
-0.15(-4.03%)
Nov 15, 2016
3.430
3.779
3.400
3.720
48,586
+0.31(+9.09%)
Nov 14, 2016
3.560
3.620
3.398
3.410
26,490
-0.16(-4.48%)
Nov 11, 2016
3.490
3.780
3.490
3.570
28,609
+0.08(+2.29%)
Nov 10, 2016
3.260
3.569
3.260
3.490
98,438
+0.26(+8.05%)
Nov 09, 2016
3.220
3.250
3.207
3.230
40,542
+0.01(+0.31%)
Nov 08, 2016
2.900
3.370
2.900
3.220
45,333
+0.37(+12.98%)
Nov 07, 2016
3.130
3.150
2.820
2.850
70,673
-0.28(-8.95%)
Nov 04, 2016
3.300
3.314
3.120
3.130
44,221
-0.17(-5.15%)
Nov 03, 2016
3.310
3.500
2.990
3.300
54,722
-0.10(-2.94%)
Nov 02, 2016
3.610
3.686
3.010
3.400
245,010
-0.35(-9.33%)
Nov 01, 2016
3.770
3.790
3.665
3.750
15,216
-0.02(-0.53%)
Oct 31, 2016
3.750
4.000
3.750
3.770
40,759
+0.02(+0.53%)
Oct 28, 2016
3.950
4.080
3.600
3.750
34,503
-0.20(-5.06%)
Oct 27, 2016
3.940
4.105
3.890
3.950
14,028
+0.05(+1.28%)
Oct 26, 2016
4.230
4.230
3.900
3.900
58,901
-0.31(-7.36%)
Oct 25, 2016
4.400
4.430
4.210
4.210
6,409
-0.11(-2.55%)
Oct 24, 2016
4.310
4.360
4.250
4.320
12,004
+0.03(+0.70%)
Oct 21, 2016
4.340
4.370
4.210
4.290
47,292
+0.08(+1.90%)
Oct 20, 2016
4.600
4.600
4.170
4.210
59,084
-0.37(-8.08%)
Oct 19, 2016
4.610
4.610
4.490
4.580
22,960
-0.04(-0.87%)
Oct 18, 2016
4.520
4.660
4.439
4.620
35,137
+0.12(+2.67%)
Oct 17, 2016
4.570
4.610
4.400
4.500
30,079
-0.11(-2.39%)
Oct 14, 2016
4.760
4.760
4.570
4.610
10,572
-0.15(-3.15%)
Oct 13, 2016
4.873
4.900
4.730
4.760
16,929
-0.14(-2.86%)
Oct 12, 2016
4.990
4.990
4.780
4.900
18,171
+0.02(+0.41%)
Oct 11, 2016
4.990
5.050
4.840
4.880
13,494
-0.13(-2.69%)
Oct 10, 2016
5.000
5.075
4.961
5.015
25,846
+0.01(+0.30%)
Oct 07, 2016
4.820
5.040
4.810
5.000
76,860
+0.18(+3.73%)
Oct 06, 2016
4.990
4.990
4.820
4.820
19,256
-0.17(-3.41%)
Oct 05, 2016
5.060
5.060
4.976
4.990
17,477
+0.00(+0.00%)
Oct 04, 2016
5.010
5.080
4.970
4.990
52,169
-0.01(-0.20%)
Oct 03, 2016
5.240
5.489
4.960
5.000
29,688
-0.20(-3.85%)
Sep 30, 2016
5.010
5.320
5.010
5.200
56,291
+0.14(+2.77%)
Sep 29, 2016
5.180
5.270
4.900
5.060
90,260
-0.11(-2.13%)
Sep 28, 2016
5.150
5.170
5.010
5.170
15,526
+0.06(+1.17%)
Sep 27, 2016
5.320
5.320
5.110
5.110
11,494
-0.04(-0.78%)
Sep 26, 2016
5.160
5.300
5.020
5.150
26,274
-0.04(-0.77%)
Sep 23, 2016
5.098
5.200
5.010
5.190
19,731
-0.03(-0.57%)
Sep 22, 2016
5.320
5.470
5.090
5.220
22,284
-0.02(-0.38%)
Sep 21, 2016
5.430
5.475
5.180
5.240
51,775
-0.15(-2.78%)
Sep 20, 2016
5.410
5.420
5.390
5.390
7,704
-0.02(-0.37%)
Sep 19, 2016
5.370
5.520
5.330
5.410
27,250
+0.10(+1.88%)
Sep 16, 2016
5.360
5.600
5.310
5.310
78,773
-0.06(-1.12%)
Sep 15, 2016
5.420
5.720
5.360
5.370
93,683
-0.07(-1.29%)
Sep 14, 2016
5.630
5.880
5.440
5.440
148,735
-0.19(-3.37%)
Sep 13, 2016
5.820
5.820
5.491
5.630
100,732
-0.22(-3.76%)
Sep 12, 2016
5.650
5.860
5.475
5.850
27,290
+0.15(+2.63%)
Sep 09, 2016
6.150
6.150
5.310
5.700
82,706
-0.47(-7.62%)
Sep 08, 2016
6.330
6.330
6.090
6.170
11,151
-0.12(-1.91%)
Sep 07, 2016
6.100
6.490
5.930
6.290
57,276
+0.21(+3.45%)
Sep 06, 2016
5.940
6.100
5.940
6.080
14,115
+0.15(+2.53%)
Sep 02, 2016
5.810
5.930
5.930
5.930
27,900
+0.11(+1.89%)
Sep 01, 2016
5.680
5.940
5.660
5.820
8,496
-0.06(-1.02%)
Aug 31, 2016
6.010
6.070
5.810
5.880
7,741
-0.09(-1.51%)
Aug 30, 2016
6.000
6.050
5.970
5.970
1,991
-0.08(-1.32%)
Aug 29, 2016
6.060
6.150
5.100
6.050
13,715
+0.04(+0.67%)
Aug 26, 2016
5.900
6.110
5.880
6.010
9,000
+0.12(+2.04%)
Aug 25, 2016
6.060
6.060
5.851
5.890
13,917
-0.20(-3.28%)
Aug 24, 2016
5.920
6.190
5.920
6.090
48,894
+0.22(+3.75%)
Aug 23, 2016
5.760
6.180
5.760
5.870
55,127
+0.08(+1.38%)
Aug 22, 2016
5.570
5.790
5.540
5.790
36,036
+0.21(+3.76%)
Aug 19, 2016
5.500
5.600
5.410
5.580
25,026
+0.07(+1.27%)
Aug 18, 2016
5.500
5.560
5.444
5.510
10,140
+0.04(+0.73%)
Aug 17, 2016
5.490
5.552
5.260
5.470
24,229
+0.08(+1.48%)
Aug 16, 2016
5.510
5.600
5.350
5.390
12,789
-0.13(-2.36%)
Aug 15, 2016
5.380
5.580
5.380
5.520
28,994
+0.15(+2.79%)
Aug 12, 2016
5.200
5.370
5.200
5.370
9,713
+0.13(+2.48%)
Aug 11, 2016
5.200
5.285
5.200
5.240
10,445
+0.00(+0.00%)
Aug 10, 2016
5.110
5.280
5.050
5.240
10,539
-0.01(-0.19%)
Aug 09, 2016
5.170
5.260
5.170
5.250
11,461
+0.06(+1.16%)
Aug 08, 2016
5.200
5.200
5.140
5.190
9,234
+0.00(+0.00%)
Aug 05, 2016
5.100
5.313
5.100
5.190
34,477
+0.11(+2.17%)
Aug 04, 2016
5.260
5.260
5.080
5.080
10,087
-0.17(-3.22%)
Aug 03, 2016
5.140
5.249
5.040
5.249
28,638
+0.07(+1.33%)
Aug 02, 2016
5.390
5.390
4.990
5.180
17,677
-0.10(-1.89%)
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.