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
Sandstorm Gold Ltd
(NY:
SAND
)
5.330
UNCHANGED
Streaming Delayed Price
Updated: 7:00 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 (%)
Jul 29, 2016
5.315
5.576
5.248
5.479
2,090,490
+0.25(+4.80%)
Jul 28, 2016
5.200
5.248
5.054
5.229
1,117,163
+0.07(+1.31%)
Jul 27, 2016
5.016
5.200
4.872
5.161
1,503,599
+0.22(+4.49%)
Jul 26, 2016
4.891
4.987
4.775
4.939
901,855
+0.14(+2.81%)
Jul 25, 2016
4.920
5.007
4.737
4.804
1,862,213
-0.19(-3.86%)
Jul 22, 2016
4.987
5.054
4.901
4.997
1,149,440
+0.03(+0.58%)
Jul 21, 2016
4.611
4.968
4.611
4.968
1,379,888
+0.34(+7.29%)
Jul 20, 2016
4.852
4.901
4.582
4.630
2,031,536
-0.33(-6.61%)
Jul 19, 2016
5.036
5.036
4.949
4.958
790,147
-0.08(-1.53%)
Jul 18, 2016
5.055
5.084
4.978
5.036
1,057,089
+0.05(+0.97%)
Jul 15, 2016
5.016
5.132
4.958
4.987
992,010
-0.06(-1.15%)
Jul 14, 2016
4.833
5.055
4.823
5.045
1,199,195
+0.02(+0.38%)
Jul 13, 2016
4.862
5.055
4.833
5.026
1,382,889
+0.27(+5.68%)
Jul 12, 2016
5.016
5.026
4.737
4.756
2,378,140
-0.20(-4.09%)
Jul 11, 2016
4.785
5.209
4.775
4.958
2,850,786
+0.23(+4.90%)
Jul 08, 2016
4.582
4.780
4.534
4.727
1,886,460
+0.17(+3.81%)
Jul 07, 2016
4.814
4.823
4.534
4.553
1,994,980
-0.31(-6.35%)
Jul 06, 2016
4.737
4.920
4.621
4.862
2,564,956
+0.23(+5.00%)
Jul 05, 2016
4.582
4.688
4.341
4.630
2,455,074
+0.15(+3.45%)
Jul 01, 2016
4.457
4.476
4.476
4.476
2,008,420
+0.17(+4.04%)
Jun 30, 2016
4.293
4.341
4.230
4.303
1,600,996
+0.05(+1.13%)
Jun 29, 2016
4.254
4.312
4.235
4.254
3,205,862
+0.05(+1.15%)
Jun 28, 2016
4.274
4.293
4.196
4.206
3,627,194
-0.44(-9.54%)
Jun 27, 2016
4.737
4.746
4.486
4.650
1,988,687
-0.01(-0.21%)
Jun 24, 2016
4.669
4.727
4.399
4.659
2,830,024
+0.36(+8.30%)
Jun 23, 2016
4.322
4.347
4.225
4.303
1,388,025
+0.08(+1.83%)
Jun 22, 2016
4.303
4.322
4.187
4.225
821,924
-0.07(-1.57%)
Jun 21, 2016
4.380
4.409
4.206
4.293
969,542
-0.15(-3.47%)
Jun 20, 2016
4.370
4.505
4.274
4.447
1,250,583
+0.06(+1.32%)
Jun 17, 2016
4.341
4.447
4.293
4.389
2,308,386
+0.15(+3.64%)
Jun 16, 2016
4.341
4.515
4.196
4.235
2,469,838
+0.04(+0.92%)
Jun 15, 2016
3.975
4.245
3.946
4.196
1,014,924
+0.23(+5.84%)
Jun 14, 2016
4.061
4.061
3.859
3.965
733,405
-0.09(-2.14%)
Jun 13, 2016
4.148
4.158
3.950
4.052
979,183
-0.01(-0.24%)
Jun 10, 2016
4.187
4.273
4.042
4.061
1,156,901
-0.09(-2.09%)
Jun 09, 2016
3.994
4.177
3.955
4.148
1,098,227
+0.14(+3.61%)
Jun 08, 2016
4.052
4.148
3.960
4.003
1,203,051
+0.08(+1.97%)
Jun 07, 2016
3.868
3.994
3.830
3.926
611,977
-0.02(-0.49%)
Jun 06, 2016
3.878
3.950
3.762
3.946
1,259,098
+0.10(+2.51%)
Jun 03, 2016
3.666
3.849
3.656
3.849
1,349,162
+0.42(+12.39%)
Jun 02, 2016
3.405
3.473
3.372
3.425
358,536
+0.00(+0.00%)
Jun 01, 2016
3.483
3.502
3.346
3.425
660,732
-0.04(-1.11%)
May 31, 2016
3.367
3.502
3.347
3.463
876,017
+0.10(+2.87%)
May 27, 2016
3.569
3.367
3.367
3.367
1,317,005
-0.21(-5.93%)
May 26, 2016
3.724
3.753
3.540
3.579
877,407
-0.04(-1.07%)
May 25, 2016
3.454
3.656
3.376
3.618
1,157,984
+0.17(+5.04%)
May 24, 2016
3.714
3.762
3.444
3.444
2,001,255
-0.35(-9.16%)
May 23, 2016
3.714
3.926
3.627
3.791
867,411
+0.00(+0.00%)
May 20, 2016
3.955
4.013
3.724
3.791
3,898,188
-0.20(-5.07%)
May 19, 2016
3.888
4.085
3.849
3.994
1,297,964
-0.01(-0.24%)
May 18, 2016
4.187
4.356
3.975
4.003
1,750,844
-0.23(-5.47%)
May 17, 2016
4.148
4.322
4.110
4.235
1,028,958
+0.10(+2.33%)
May 16, 2016
4.177
4.264
4.100
4.139
1,277,045
+0.10(+2.39%)
May 13, 2016
4.090
4.119
3.965
4.042
753,440
-0.03(-0.71%)
May 12, 2016
4.167
4.235
4.008
4.071
1,088,244
-0.08(-1.86%)
May 11, 2016
4.110
4.148
3.888
4.148
1,157,217
+0.19(+4.88%)
May 10, 2016
3.830
3.955
3.733
3.955
743,644
+0.17(+4.59%)
May 09, 2016
3.878
3.917
3.743
3.782
1,021,463
-0.24(-6.00%)
May 06, 2016
3.868
4.206
3.849
4.023
1,922,354
+0.24(+6.38%)
May 05, 2016
3.762
3.830
3.651
3.782
668,199
+0.04(+1.03%)
May 04, 2016
3.859
3.994
3.627
3.743
1,091,978
-0.16(-4.20%)
May 03, 2016
4.013
4.100
3.830
3.907
1,365,327
-0.12(-2.88%)
May 02, 2016
4.206
4.216
3.984
4.023
1,359,454
-0.10(-2.34%)
Apr 29, 2016
4.090
4.206
4.042
4.119
1,514,843
+0.14(+3.64%)
Apr 28, 2016
3.859
4.023
3.811
3.975
1,423,184
+0.20(+5.37%)
Apr 27, 2016
3.830
3.859
3.647
3.772
839,257
-0.05(-1.26%)
Apr 26, 2016
3.675
3.820
3.608
3.820
833,527
+0.15(+4.21%)
Apr 25, 2016
3.811
3.849
3.608
3.666
905,872
-0.17(-4.52%)
Apr 22, 2016
3.859
3.917
3.675
3.839
1,124,831
-0.06(-1.49%)
Apr 21, 2016
3.946
3.965
3.782
3.897
1,253,413
+0.13(+3.32%)
Apr 20, 2016
3.975
4.119
3.733
3.772
2,400,772
-0.26(-6.46%)
Apr 19, 2016
3.994
4.110
3.955
4.032
1,462,175
+0.24(+6.36%)
Apr 18, 2016
3.801
3.917
3.743
3.791
942,349
+0.04(+1.03%)
Apr 15, 2016
3.695
3.835
3.618
3.753
713,975
+0.06(+1.57%)
Apr 14, 2016
3.753
3.799
3.589
3.695
900,482
-0.08(-2.05%)
Apr 13, 2016
3.685
3.859
3.637
3.772
1,139,349
+0.02(+0.51%)
Apr 12, 2016
3.743
3.811
3.695
3.753
1,437,297
+0.04(+1.04%)
Apr 11, 2016
3.511
3.888
3.502
3.714
2,710,176
+0.30(+8.76%)
Apr 08, 2016
3.299
3.483
3.270
3.415
1,426,523
+0.19(+5.99%)
Apr 07, 2016
3.290
3.367
3.145
3.222
1,640,067
+0.02(+0.60%)
Apr 06, 2016
3.203
3.280
3.164
3.203
906,397
-0.03(-0.90%)
Apr 05, 2016
3.155
3.241
3.087
3.232
661,018
+0.16(+5.35%)
Apr 04, 2016
3.222
3.241
3.058
3.068
598,991
-0.15(-4.79%)
Apr 01, 2016
3.097
3.222
2.991
3.222
900,234
+0.05(+1.52%)
Mar 31, 2016
3.174
3.183
3.048
3.174
752,605
+0.02(+0.61%)
Mar 30, 2016
3.193
3.270
3.087
3.155
751,457
-0.04(-1.21%)
Mar 29, 2016
3.000
3.251
2.942
3.193
1,281,176
+0.22(+7.47%)
Mar 28, 2016
2.991
3.029
2.904
2.971
654,446
-0.06(-1.91%)
Mar 24, 2016
3.010
3.029
3.029
3.029
509,698
-0.01(-0.32%)
Mar 23, 2016
3.106
3.145
3.000
3.039
1,031,176
-0.19(-5.97%)
Mar 22, 2016
3.299
3.299
3.164
3.232
677,093
+0.02(+0.60%)
Mar 21, 2016
3.261
3.328
3.145
3.212
996,571
-0.05(-1.48%)
Mar 18, 2016
3.261
3.328
3.116
3.261
5,536,571
+0.04(+1.20%)
Mar 17, 2016
3.299
3.367
3.183
3.222
1,351,815
+0.01(+0.30%)
Mar 16, 2016
2.981
3.232
2.952
3.212
1,472,613
+0.18(+6.05%)
Mar 15, 2016
2.971
3.039
2.881
3.029
972,071
+0.00(+0.00%)
Mar 14, 2016
3.077
3.145
2.952
3.029
1,569,218
+0.03(+0.96%)
Mar 11, 2016
3.058
3.101
2.971
3.000
747,718
-0.10(-3.12%)
Mar 10, 2016
2.971
3.140
2.942
3.097
1,107,766
+0.16(+5.59%)
Mar 09, 2016
2.846
3.027
2.798
2.933
918,998
+0.04(+1.33%)
Mar 08, 2016
3.097
3.097
2.880
2.894
1,093,444
-0.16(-5.36%)
Mar 07, 2016
3.077
3.174
2.971
3.058
1,533,617
+0.06(+1.93%)
Mar 04, 2016
3.212
3.367
2.947
3.000
2,192,431
-0.15(-4.89%)
Mar 03, 2016
2.952
3.155
2.952
3.155
1,337,852
+0.22(+7.57%)
Mar 02, 2016
2.769
2.952
2.720
2.933
1,000,668
+0.23(+8.57%)
Mar 01, 2016
2.904
2.913
2.701
2.701
1,098,337
-0.16(-5.72%)
Feb 29, 2016
2.807
2.903
2.794
2.865
899,779
+0.12(+4.21%)
Feb 26, 2016
2.778
2.836
2.711
2.749
491,522
-0.06(-2.06%)
Feb 25, 2016
2.720
2.846
2.711
2.807
596,188
+0.05(+1.75%)
Feb 24, 2016
2.769
2.875
2.740
2.759
945,640
+0.05(+1.78%)
Feb 23, 2016
2.778
2.817
2.682
2.711
838,832
-0.02(-0.71%)
Feb 22, 2016
2.672
2.807
2.663
2.730
630,939
+0.01(+0.35%)
Feb 19, 2016
2.807
2.836
2.711
2.720
2,050,805
-0.08(-2.76%)
Feb 18, 2016
2.518
2.894
2.489
2.798
1,587,217
+0.24(+9.43%)
Feb 17, 2016
2.566
2.672
2.479
2.556
939,046
-0.01(-0.38%)
Feb 16, 2016
2.653
2.682
2.537
2.566
949,392
-0.14(-5.34%)
Feb 12, 2016
2.672
2.711
2.711
2.711
916,980
+0.04(+1.44%)
Feb 11, 2016
2.643
2.740
2.556
2.672
1,493,942
+0.22(+9.06%)
Feb 10, 2016
2.508
2.508
2.291
2.450
862,142
-0.04(-1.55%)
Feb 09, 2016
2.682
2.711
2.421
2.489
825,008
-0.14(-5.15%)
Feb 08, 2016
2.585
2.711
2.556
2.624
1,394,828
+0.14(+5.84%)
Feb 05, 2016
2.354
2.489
2.315
2.479
509,486
+0.11(+4.47%)
Feb 04, 2016
2.441
2.499
2.354
2.373
1,302,196
+0.06(+2.50%)
Feb 03, 2016
2.180
2.363
2.180
2.315
735,349
+0.15(+7.14%)
Feb 02, 2016
2.228
2.238
2.142
2.161
295,265
-0.07(-3.03%)
Feb 01, 2016
2.238
2.296
2.209
2.228
460,973
+0.03(+1.32%)
Jan 29, 2016
2.151
2.219
2.122
2.199
462,771
+0.05(+2.24%)
Jan 28, 2016
2.132
2.180
2.122
2.151
458,213
+0.01(+0.45%)
Jan 27, 2016
2.103
2.175
2.074
2.142
697,034
+0.08(+3.74%)
Jan 26, 2016
2.035
2.122
2.016
2.064
1,209,303
+0.08(+3.88%)
Jan 25, 2016
2.026
2.050
1.987
1.987
668,029
+0.01(+0.49%)
Jan 22, 2016
2.007
2.064
1.939
1.978
684,051
-0.02(-0.97%)
Jan 21, 2016
1.949
2.026
1.891
1.997
629,623
+0.05(+2.48%)
Jan 20, 2016
2.074
2.093
1.871
1.949
1,114,860
-0.03(-1.46%)
Jan 19, 2016
2.132
2.199
1.929
1.978
1,091,524
-0.17(-8.07%)
Jan 15, 2016
2.267
2.151
2.151
2.151
534,058
-0.08(-3.46%)
Jan 14, 2016
2.286
2.315
2.199
2.228
588,087
-0.09(-3.75%)
Jan 13, 2016
2.363
2.402
2.296
2.315
715,742
+0.02(+0.84%)
Jan 12, 2016
2.460
2.460
2.267
2.296
1,379,362
-0.16(-6.67%)
Jan 11, 2016
2.595
2.605
2.460
2.460
802,521
-0.13(-4.85%)
Jan 08, 2016
2.527
2.614
2.508
2.585
476,527
-0.01(-0.37%)
Jan 07, 2016
2.605
2.672
2.556
2.595
891,585
+0.04(+1.51%)
Jan 06, 2016
2.537
2.585
2.498
2.556
460,557
+0.03(+1.15%)
Jan 05, 2016
2.566
2.576
2.499
2.527
257,471
+0.03(+1.16%)
Jan 04, 2016
2.605
2.641
2.479
2.499
540,060
-0.04(-1.52%)
Dec 31, 2015
2.460
2.537
2.537
2.537
507,417
+0.06(+2.33%)
Dec 30, 2015
2.518
2.532
2.441
2.479
606,318
-0.05(-1.91%)
Dec 29, 2015
2.624
2.653
2.527
2.527
415,043
-0.07(-2.60%)
Dec 28, 2015
2.614
2.643
2.556
2.595
285,698
-0.05(-1.83%)
Dec 24, 2015
2.653
2.643
2.643
2.643
268,065
-0.01(-0.36%)
Dec 23, 2015
2.547
2.653
2.518
2.653
397,977
+0.14(+5.36%)
Dec 22, 2015
2.518
2.595
2.494
2.518
286,218
-0.02(-0.76%)
Dec 21, 2015
2.556
2.653
2.518
2.537
450,126
+0.00(+0.00%)
Dec 18, 2015
2.479
2.595
2.453
2.537
2,554,189
+0.09(+3.54%)
Dec 17, 2015
2.585
2.585
2.441
2.450
547,164
-0.14(-5.58%)
Dec 16, 2015
2.489
2.614
2.489
2.595
523,508
+0.12(+4.67%)
Dec 15, 2015
2.489
2.537
2.445
2.479
520,924
-0.04(-1.53%)
Dec 14, 2015
2.585
2.653
2.489
2.518
568,565
-0.05(-1.88%)
Dec 11, 2015
2.518
2.613
2.489
2.566
503,929
+0.02(+0.76%)
Dec 10, 2015
2.556
2.591
2.528
2.547
372,432
-0.03(-1.12%)
Dec 09, 2015
2.576
2.653
2.547
2.576
371,211
+0.02(+0.75%)
Dec 08, 2015
2.624
2.663
2.556
2.556
349,851
-0.11(-3.99%)
Dec 07, 2015
2.720
2.729
2.590
2.663
475,119
-0.12(-4.17%)
Dec 04, 2015
2.605
2.778
2.605
2.778
1,039,451
+0.19(+7.46%)
Dec 03, 2015
2.576
2.627
2.537
2.585
413,454
+0.02(+0.75%)
Dec 02, 2015
2.595
2.595
2.508
2.566
315,693
-0.07(-2.56%)
Dec 01, 2015
2.547
2.643
2.547
2.634
476,709
+0.09(+3.41%)
Nov 30, 2015
2.460
2.576
2.460
2.547
491,819
+0.05(+1.93%)
Nov 27, 2015
2.489
2.547
2.470
2.499
176,868
-0.07(-2.63%)
Nov 25, 2015
2.547
2.566
2.566
2.566
428,532
+0.02(+0.76%)
Nov 24, 2015
2.576
2.653
2.547
2.547
842,343
+0.00(+0.00%)
Nov 23, 2015
2.441
2.614
2.441
2.547
1,044,216
+0.05(+1.93%)
Nov 20, 2015
2.624
2.634
2.445
2.499
738,267
-0.11(-4.07%)
Nov 19, 2015
2.585
2.663
2.585
2.605
1,240,364
+0.05(+1.89%)
Nov 18, 2015
2.479
2.566
2.441
2.556
758,722
+0.12(+4.74%)
Nov 17, 2015
2.518
2.547
2.431
2.441
856,030
-0.14(-5.24%)
Nov 16, 2015
2.566
2.634
2.556
2.576
346,710
+0.02(+0.75%)
Nov 13, 2015
2.585
2.605
2.527
2.556
392,806
-0.03(-1.12%)
Nov 12, 2015
2.547
2.634
2.547
2.585
402,903
-0.02(-0.74%)
Nov 11, 2015
2.576
2.643
2.576
2.605
704,961
+0.04(+1.50%)
Nov 10, 2015
2.566
2.634
2.556
2.566
537,318
-0.04(-1.48%)
Nov 09, 2015
2.556
2.643
2.556
2.605
581,997
+0.03(+1.12%)
Nov 06, 2015
2.556
2.605
2.537
2.576
797,090
-0.05(-1.84%)
Nov 05, 2015
2.672
2.701
2.595
2.624
1,396,636
-0.04(-1.45%)
Nov 04, 2015
2.624
2.720
2.624
2.663
1,759,036
+0.07(+2.60%)
Nov 03, 2015
2.576
2.595
2.508
2.595
1,119,911
+0.04(+1.51%)
Nov 02, 2015
2.518
2.595
2.518
2.556
654,520
+0.00(+0.00%)
Oct 30, 2015
2.556
2.556
2.508
2.556
892,581
+0.00(+0.00%)
Oct 29, 2015
2.547
2.595
2.508
2.556
1,037,918
-0.01(-0.38%)
Oct 28, 2015
2.643
2.691
2.538
2.566
1,845,486
-0.02(-0.75%)
Oct 27, 2015
2.499
2.632
2.489
2.585
3,878,050
-0.31(-10.67%)
Oct 26, 2015
2.971
2.981
2.884
2.894
309,345
-0.04(-1.32%)
Oct 23, 2015
2.923
2.971
2.798
2.933
541,749
+0.05(+1.67%)
Oct 22, 2015
2.778
2.942
2.749
2.884
465,489
+0.09(+3.10%)
Oct 21, 2015
2.855
2.855
2.769
2.798
358,583
-0.08(-2.68%)
Oct 20, 2015
2.817
2.971
2.817
2.875
445,289
+0.04(+1.36%)
Oct 19, 2015
2.904
2.923
2.749
2.836
749,976
-0.09(-2.97%)
Oct 16, 2015
2.971
3.029
2.894
2.923
378,265
-0.07(-2.26%)
Oct 15, 2015
2.981
3.048
2.904
2.991
961,546
+0.05(+1.64%)
Oct 14, 2015
2.846
2.971
2.846
2.942
990,256
+0.14(+5.17%)
Oct 13, 2015
2.827
2.894
2.749
2.798
722,278
-0.06(-2.03%)
Oct 12, 2015
2.991
3.019
2.807
2.855
386,574
-0.06(-1.99%)
Oct 09, 2015
2.855
2.913
2.749
2.913
652,210
+0.20(+7.47%)
Oct 08, 2015
2.720
2.923
2.672
2.711
561,589
-0.08(-2.77%)
Oct 07, 2015
2.855
2.884
2.701
2.788
579,591
-0.01(-0.34%)
Oct 06, 2015
2.923
2.952
2.798
2.798
841,527
-0.05(-1.69%)
Oct 05, 2015
2.730
2.875
2.730
2.846
599,749
+0.12(+4.24%)
Oct 02, 2015
2.595
2.730
2.556
2.730
497,838
+0.25(+10.12%)
Oct 01, 2015
2.605
2.653
2.479
2.479
294,705
-0.10(-3.75%)
Sep 30, 2015
2.527
2.595
2.470
2.576
410,617
+0.05(+1.91%)
Sep 29, 2015
2.566
2.643
2.508
2.527
280,689
-0.02(-0.76%)
Sep 28, 2015
2.585
2.667
2.537
2.547
423,459
-0.14(-5.04%)
Sep 25, 2015
2.778
2.788
2.634
2.682
392,549
-0.12(-4.14%)
Sep 24, 2015
2.653
2.827
2.653
2.798
756,535
+0.16(+6.23%)
Sep 23, 2015
2.691
2.761
2.595
2.634
287,430
-0.03(-1.09%)
Sep 22, 2015
2.682
2.720
2.653
2.663
309,989
-0.09(-3.16%)
Sep 21, 2015
2.749
2.817
2.682
2.749
413,902
+0.00(+0.00%)
Sep 18, 2015
2.841
2.875
2.701
2.749
1,243,560
-0.02(-0.70%)
Sep 17, 2015
2.614
2.788
2.547
2.769
610,112
+0.15(+5.90%)
Sep 16, 2015
2.460
2.653
2.392
2.614
985,243
+0.19(+7.97%)
Sep 15, 2015
2.508
2.605
2.421
2.421
435,367
-0.13(-4.92%)
Sep 14, 2015
2.383
2.547
2.325
2.547
701,337
+0.09(+3.53%)
Sep 11, 2015
2.392
2.470
2.315
2.460
550,657
+0.03(+1.19%)
Sep 10, 2015
2.441
2.460
2.373
2.431
571,452
+0.03(+1.20%)
Sep 09, 2015
2.441
2.460
2.335
2.402
604,230
-0.04(-1.58%)
Sep 08, 2015
2.537
2.556
2.441
2.441
426,211
-0.08(-3.07%)
Sep 04, 2015
2.508
2.518
2.518
2.518
303,932
-0.01(-0.38%)
Sep 03, 2015
2.450
2.653
2.441
2.527
417,785
+0.00(+0.00%)
Sep 02, 2015
2.537
2.614
2.450
2.527
360,687
-0.02(-0.76%)
Sep 01, 2015
2.691
2.749
2.537
2.547
510,239
-0.09(-3.30%)
Aug 31, 2015
2.663
2.687
2.566
2.634
427,358
-0.11(-3.87%)
Aug 28, 2015
2.566
2.769
2.566
2.740
616,128
+0.14(+5.58%)
Aug 27, 2015
2.412
2.605
2.335
2.595
759,702
+0.18(+7.60%)
Aug 26, 2015
2.470
2.489
2.277
2.412
1,263,833
-0.14(-5.66%)
Aug 25, 2015
2.740
2.740
2.460
2.556
827,351
-0.14(-5.36%)
Aug 24, 2015
2.778
2.942
2.672
2.701
1,366,696
-0.14(-5.08%)
Aug 21, 2015
2.913
2.971
2.788
2.846
1,336,968
-0.07(-2.32%)
Aug 20, 2015
2.942
2.952
2.875
2.913
1,305,776
+0.06(+2.03%)
Aug 19, 2015
2.846
2.942
2.798
2.855
695,674
+0.06(+2.07%)
Aug 18, 2015
2.798
2.904
2.720
2.798
565,628
+0.01(+0.35%)
Aug 17, 2015
2.798
2.925
2.769
2.788
746,423
+0.06(+2.12%)
Aug 14, 2015
2.798
2.952
2.672
2.730
654,420
-0.06(-2.08%)
Aug 13, 2015
2.884
3.039
2.769
2.788
885,397
-0.19(-6.47%)
Aug 12, 2015
2.788
3.010
2.749
2.981
1,186,062
+0.25(+9.19%)
Aug 11, 2015
2.643
2.759
2.561
2.730
687,066
+0.13(+4.81%)
Aug 10, 2015
2.441
2.624
2.335
2.605
755,607
+0.24(+10.20%)
Aug 07, 2015
2.412
2.508
2.363
2.363
393,016
-0.04(-1.61%)
Aug 06, 2015
2.238
2.402
2.209
2.402
633,708
+0.18(+8.26%)
Aug 05, 2015
2.412
2.412
2.219
2.219
699,193
-0.19(-8.00%)
Aug 04, 2015
2.431
2.431
2.320
2.412
386,574
+0.06(+2.46%)
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.