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
Citizens Inc
(NY:
CIA
)
2.980
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2015
6.620
6.650
6.100
6.290
161,788
-0.32(-4.84%)
Aug 28, 2015
6.070
6.840
6.070
6.610
175,075
+0.48(+7.83%)
Aug 27, 2015
6.130
6.200
6.020
6.130
64,389
+0.02(+0.33%)
Aug 26, 2015
6.130
6.270
5.910
6.110
155,796
+0.13(+2.17%)
Aug 25, 2015
6.330
6.330
5.950
5.980
94,896
-0.18(-2.92%)
Aug 24, 2015
6.000
6.240
5.880
6.160
131,871
+0.09(+1.48%)
Aug 21, 2015
5.860
6.280
5.730
6.070
136,211
+0.08(+1.34%)
Aug 20, 2015
6.000
6.140
5.980
5.990
83,354
-0.12(-1.96%)
Aug 19, 2015
6.100
6.220
6.050
6.110
59,454
-0.07(-1.13%)
Aug 18, 2015
6.190
6.280
6.170
6.180
49,639
-0.06(-0.96%)
Aug 17, 2015
6.010
6.270
6.010
6.240
78,157
+0.23(+3.83%)
Aug 14, 2015
5.910
6.180
5.905
6.010
145,445
+0.05(+0.84%)
Aug 13, 2015
5.960
6.180
5.940
5.960
134,595
-0.03(-0.50%)
Aug 12, 2015
6.100
6.260
5.960
5.990
85,449
-0.12(-1.96%)
Aug 11, 2015
6.170
6.320
6.060
6.110
76,593
-0.10(-1.61%)
Aug 10, 2015
6.100
6.330
6.040
6.210
87,947
+0.07(+1.14%)
Aug 07, 2015
6.270
6.520
6.100
6.140
89,832
-0.26(-4.06%)
Aug 06, 2015
6.590
6.650
6.400
6.400
71,146
-0.20(-3.03%)
Aug 05, 2015
6.680
6.820
6.560
6.600
60,213
-0.08(-1.20%)
Aug 04, 2015
6.650
6.780
6.610
6.680
27,634
-0.01(-0.15%)
Aug 03, 2015
6.750
7.000
6.610
6.690
95,517
-0.08(-1.18%)
Jul 31, 2015
6.760
7.070
6.660
6.770
68,675
-0.01(-0.15%)
Jul 30, 2015
6.640
6.790
6.640
6.780
29,579
+0.09(+1.35%)
Jul 29, 2015
6.550
6.840
6.550
6.690
57,517
+0.07(+1.06%)
Jul 28, 2015
6.540
6.740
6.500
6.620
76,408
+0.08(+1.22%)
Jul 27, 2015
6.390
6.630
6.390
6.540
25,378
+0.02(+0.31%)
Jul 24, 2015
6.610
6.680
6.500
6.520
83,393
-0.15(-2.25%)
Jul 23, 2015
6.800
6.900
6.580
6.670
47,405
-0.18(-2.63%)
Jul 22, 2015
7.040
7.130
6.810
6.850
51,358
-0.28(-3.93%)
Jul 21, 2015
6.890
7.180
6.890
7.130
116,758
+0.18(+2.59%)
Jul 20, 2015
7.120
7.135
6.910
6.950
85,665
-0.19(-2.66%)
Jul 17, 2015
7.250
7.250
7.050
7.140
54,395
-0.12(-1.65%)
Jul 16, 2015
7.450
7.450
7.141
7.260
110,740
-0.26(-3.46%)
Jul 15, 2015
7.300
7.540
7.300
7.520
172,537
+0.17(+2.31%)
Jul 14, 2015
7.290
7.430
7.210
7.350
91,186
-0.01(-0.14%)
Jul 13, 2015
7.130
7.620
7.120
7.360
98,519
+0.23(+3.23%)
Jul 10, 2015
7.050
7.190
7.020
7.130
67,594
+0.11(+1.57%)
Jul 09, 2015
7.140
7.190
6.990
7.020
70,979
-0.10(-1.40%)
Jul 08, 2015
7.150
7.410
7.040
7.120
97,779
-0.12(-1.66%)
Jul 07, 2015
7.110
7.300
6.980
7.240
63,057
+0.07(+0.98%)
Jul 06, 2015
6.960
7.280
6.960
7.170
104,610
+0.06(+0.84%)
Jul 02, 2015
7.150
7.110
7.110
7.110
68,800
-0.08(-1.11%)
Jul 01, 2015
7.510
7.510
7.100
7.190
116,731
-0.27(-3.62%)
Jun 30, 2015
7.580
7.750
7.440
7.460
114,514
-0.09(-1.19%)
Jun 29, 2015
7.590
7.940
7.500
7.550
139,337
-0.22(-2.83%)
Jun 26, 2015
7.940
8.000
7.720
7.770
311,182
-0.20(-2.51%)
Jun 25, 2015
7.930
8.060
7.900
7.970
70,636
+0.09(+1.14%)
Jun 24, 2015
7.770
8.090
7.770
7.880
148,453
-0.09(-1.13%)
Jun 23, 2015
7.710
8.000
7.710
7.970
127,604
+0.13(+1.66%)
Jun 22, 2015
7.810
7.940
7.710
7.840
95,948
+0.02(+0.26%)
Jun 19, 2015
7.600
7.940
7.530
7.820
257,728
+0.22(+2.89%)
Jun 18, 2015
7.530
7.720
7.480
7.600
147,126
+0.14(+1.88%)
Jun 17, 2015
7.260
7.620
7.260
7.460
220,003
+0.15(+2.05%)
Jun 16, 2015
7.140
7.350
7.110
7.310
109,277
+0.19(+2.67%)
Jun 15, 2015
6.840
7.180
6.760
7.120
155,430
+0.25(+3.64%)
Jun 12, 2015
6.900
6.940
6.850
6.870
52,596
-0.07(-1.01%)
Jun 11, 2015
7.080
7.100
6.900
6.940
48,622
-0.12(-1.70%)
Jun 10, 2015
6.780
7.100
6.780
7.060
77,144
+0.32(+4.75%)
Jun 09, 2015
6.840
6.890
6.710
6.740
43,554
-0.13(-1.89%)
Jun 08, 2015
6.800
7.600
6.720
6.870
318,752
+0.06(+0.88%)
Jun 05, 2015
6.330
6.840
6.290
6.810
316,402
+0.52(+8.27%)
Jun 04, 2015
6.350
6.480
6.270
6.290
86,942
-0.11(-1.72%)
Jun 03, 2015
6.160
6.400
6.160
6.400
178,238
+0.21(+3.39%)
Jun 02, 2015
5.710
6.360
5.710
6.190
283,155
+0.42(+7.28%)
Jun 01, 2015
5.610
6.720
5.570
5.770
287,375
+0.21(+3.78%)
May 29, 2015
5.490
5.580
5.410
5.560
54,242
+0.08(+1.46%)
May 28, 2015
5.510
5.610
5.420
5.480
31,854
-0.07(-1.26%)
May 27, 2015
5.430
5.570
5.430
5.550
31,946
+0.12(+2.21%)
May 26, 2015
5.470
5.560
5.380
5.430
67,194
-0.04(-0.73%)
May 22, 2015
5.460
5.470
5.470
5.470
51,000
-0.03(-0.55%)
May 21, 2015
5.450
5.560
5.450
5.500
54,694
+0.00(+0.00%)
May 20, 2015
5.600
5.600
5.460
5.500
36,037
-0.06(-1.08%)
May 19, 2015
5.620
5.650
5.450
5.560
36,738
-0.09(-1.59%)
May 18, 2015
5.510
5.690
5.490
5.650
56,684
+0.12(+2.17%)
May 15, 2015
5.720
5.770
5.480
5.530
61,057
-0.18(-3.15%)
May 14, 2015
5.530
5.750
5.530
5.710
42,722
+0.20(+3.63%)
May 13, 2015
5.480
5.550
5.480
5.510
41,843
+0.03(+0.55%)
May 12, 2015
5.430
5.540
5.380
5.480
60,023
+0.01(+0.18%)
May 11, 2015
5.480
5.580
5.430
5.470
58,651
-0.04(-0.73%)
May 08, 2015
5.590
5.590
5.480
5.510
50,198
+0.02(+0.36%)
May 07, 2015
5.350
5.560
5.350
5.490
57,000
+0.10(+1.86%)
May 06, 2015
5.310
5.410
5.280
5.390
68,709
+0.02(+0.37%)
May 05, 2015
5.610
5.660
5.340
5.370
112,936
-0.16(-2.89%)
May 04, 2015
5.480
5.670
5.480
5.530
73,094
+0.06(+1.10%)
May 01, 2015
5.660
5.770
5.460
5.470
99,584
-0.17(-3.01%)
Apr 30, 2015
5.830
5.890
5.620
5.640
116,666
-0.26(-4.41%)
Apr 29, 2015
5.910
5.950
5.900
5.900
42,341
-0.08(-1.34%)
Apr 28, 2015
6.010
6.080
5.940
5.980
82,551
-0.01(-0.17%)
Apr 27, 2015
6.040
6.200
5.990
5.990
95,460
-0.12(-1.96%)
Apr 24, 2015
6.070
6.140
6.000
6.110
38,738
+0.01(+0.16%)
Apr 23, 2015
6.000
6.100
6.000
6.100
21,587
+0.10(+1.67%)
Apr 22, 2015
6.020
6.080
6.000
6.000
46,743
-0.06(-0.99%)
Apr 21, 2015
6.180
6.240
6.050
6.060
44,007
-0.16(-2.57%)
Apr 20, 2015
6.040
6.270
6.040
6.220
59,693
+0.22(+3.67%)
Apr 17, 2015
6.090
6.130
6.000
6.000
62,836
-0.13(-2.12%)
Apr 16, 2015
6.050
6.140
6.000
6.130
35,420
+0.02(+0.33%)
Apr 15, 2015
6.020
6.180
6.000
6.110
48,281
+0.11(+1.83%)
Apr 14, 2015
5.980
6.055
5.950
6.000
38,683
-0.01(-0.17%)
Apr 13, 2015
5.970
6.090
5.970
6.010
32,627
-0.02(-0.33%)
Apr 10, 2015
6.110
6.110
5.950
6.030
42,368
+0.01(+0.17%)
Apr 09, 2015
6.130
6.172
6.000
6.020
43,143
-0.08(-1.31%)
Apr 08, 2015
6.220
6.270
6.060
6.100
57,149
-0.13(-2.09%)
Apr 07, 2015
5.980
6.410
5.980
6.230
269,333
+0.26(+4.36%)
Apr 06, 2015
6.000
6.030
5.910
5.970
86,536
-0.04(-0.67%)
Apr 02, 2015
6.140
6.010
6.010
6.010
80,200
-0.13(-2.12%)
Apr 01, 2015
6.070
6.190
6.050
6.140
150,270
-0.02(-0.32%)
Mar 31, 2015
6.110
6.190
6.030
6.160
93,730
-0.01(-0.16%)
Mar 30, 2015
6.140
6.200
6.100
6.170
51,900
+0.03(+0.49%)
Mar 27, 2015
6.060
6.150
5.970
6.140
91,139
+0.11(+1.82%)
Mar 26, 2015
6.230
6.260
6.020
6.030
59,184
-0.19(-3.05%)
Mar 25, 2015
6.370
6.380
6.210
6.220
111,343
-0.11(-1.74%)
Mar 24, 2015
6.470
6.530
6.280
6.330
59,433
-0.17(-2.62%)
Mar 23, 2015
6.350
6.580
6.320
6.500
209,534
+0.13(+2.04%)
Mar 20, 2015
6.340
6.480
6.220
6.370
180,060
+0.08(+1.27%)
Mar 19, 2015
6.360
6.480
6.240
6.290
70,591
-0.16(-2.48%)
Mar 18, 2015
6.310
6.560
6.310
6.450
55,131
+0.09(+1.42%)
Mar 17, 2015
6.350
6.530
6.300
6.360
80,820
-0.01(-0.16%)
Mar 16, 2015
6.520
6.600
6.340
6.370
101,124
-0.08(-1.24%)
Mar 13, 2015
6.630
6.630
6.270
6.450
128,671
-0.17(-2.57%)
Mar 12, 2015
6.250
6.627
6.250
6.620
93,541
+0.24(+3.76%)
Mar 11, 2015
6.250
6.540
5.720
6.380
240,833
-0.60(-8.60%)
Mar 10, 2015
7.050
7.100
6.980
6.980
75,474
-0.08(-1.13%)
Mar 09, 2015
7.090
7.130
6.960
7.060
87,437
+0.01(+0.14%)
Mar 06, 2015
7.120
7.310
7.010
7.050
102,492
-0.10(-1.40%)
Mar 05, 2015
7.100
7.260
7.030
7.150
67,395
+0.04(+0.56%)
Mar 04, 2015
7.360
7.360
7.090
7.110
72,216
-0.25(-3.40%)
Mar 03, 2015
7.340
7.550
7.340
7.360
49,355
+0.00(+0.00%)
Mar 02, 2015
7.290
7.490
7.250
7.360
29,674
+0.04(+0.55%)
Feb 27, 2015
7.330
7.450
7.250
7.320
64,644
-0.05(-0.68%)
Feb 26, 2015
7.240
7.410
7.190
7.370
58,217
+0.10(+1.38%)
Feb 25, 2015
7.200
7.340
7.180
7.270
33,701
+0.04(+0.55%)
Feb 24, 2015
7.210
7.290
6.990
7.230
31,971
+0.08(+1.12%)
Feb 23, 2015
7.080
7.200
7.070
7.150
44,319
+0.00(+0.00%)
Feb 20, 2015
7.140
7.170
6.850
7.150
74,028
+0.03(+0.42%)
Feb 19, 2015
7.070
7.250
7.070
7.120
26,884
+0.02(+0.28%)
Feb 18, 2015
7.210
7.310
7.070
7.100
39,516
-0.15(-2.07%)
Feb 17, 2015
7.180
7.700
7.180
7.250
56,765
+0.04(+0.55%)
Feb 13, 2015
7.250
7.210
7.210
7.210
40,000
-0.05(-0.69%)
Feb 12, 2015
7.270
7.320
7.140
7.260
30,001
+0.02(+0.28%)
Feb 11, 2015
7.250
7.400
7.160
7.240
47,248
-0.06(-0.82%)
Feb 10, 2015
7.270
7.370
7.200
7.300
39,474
+0.03(+0.41%)
Feb 09, 2015
7.310
7.560
7.270
7.270
52,058
-0.12(-1.62%)
Feb 06, 2015
7.450
7.640
7.320
7.390
74,120
-0.08(-1.07%)
Feb 05, 2015
7.340
7.560
7.150
7.470
71,883
+0.12(+1.63%)
Feb 04, 2015
7.410
7.580
7.270
7.350
60,159
-0.12(-1.61%)
Feb 03, 2015
7.340
7.570
7.280
7.470
101,919
+0.13(+1.77%)
Feb 02, 2015
7.190
7.380
7.140
7.340
74,126
+0.12(+1.66%)
Jan 30, 2015
7.190
7.330
7.150
7.220
135,015
-0.08(-1.10%)
Jan 29, 2015
7.160
7.320
7.080
7.300
57,515
+0.12(+1.67%)
Jan 28, 2015
7.250
7.260
7.070
7.180
100,811
-0.11(-1.51%)
Jan 27, 2015
7.320
7.500
7.190
7.290
62,670
-0.20(-2.67%)
Jan 26, 2015
7.310
7.500
7.230
7.490
75,848
+0.11(+1.49%)
Jan 23, 2015
7.210
7.410
7.110
7.380
46,910
+0.19(+2.64%)
Jan 22, 2015
6.990
7.200
6.940
7.190
64,362
+0.27(+3.90%)
Jan 21, 2015
6.990
7.130
6.800
6.920
58,264
-0.15(-2.12%)
Jan 20, 2015
7.150
7.190
6.890
7.070
78,403
-0.12(-1.67%)
Jan 16, 2015
6.700
7.200
6.700
7.190
78,009
+0.45(+6.68%)
Jan 15, 2015
6.830
6.990
6.680
6.740
71,529
-0.13(-1.89%)
Jan 14, 2015
7.000
7.220
6.800
6.870
36,285
-0.24(-3.38%)
Jan 13, 2015
7.200
7.360
6.960
7.110
59,430
+0.01(+0.14%)
Jan 12, 2015
7.490
7.500
7.060
7.100
44,629
-0.40(-5.33%)
Jan 09, 2015
7.220
7.990
7.000
7.500
160,507
+0.25(+3.45%)
Jan 08, 2015
7.230
7.390
7.150
7.250
47,782
+0.08(+1.12%)
Jan 07, 2015
7.250
7.320
7.060
7.170
48,865
-0.03(-0.42%)
Jan 06, 2015
7.460
7.480
7.150
7.200
72,580
-0.25(-3.36%)
Jan 05, 2015
7.790
7.790
7.390
7.450
63,965
-0.44(-5.58%)
Jan 02, 2015
7.680
8.050
7.360
7.890
166,296
+0.29(+3.82%)
Dec 31, 2014
7.800
7.600
7.600
7.600
48,500
-0.14(-1.81%)
Dec 30, 2014
7.810
7.960
7.620
7.740
78,266
-0.16(-2.03%)
Dec 29, 2014
7.940
8.090
7.820
7.900
46,984
+0.01(+0.13%)
Dec 26, 2014
7.850
8.050
7.750
7.890
41,538
+0.00(+0.00%)
Dec 24, 2014
7.990
7.890
7.890
7.890
34,600
-0.11(-1.38%)
Dec 23, 2014
7.730
8.060
7.590
8.000
117,721
+0.24(+3.09%)
Dec 22, 2014
7.930
7.985
7.710
7.760
83,478
-0.21(-2.63%)
Dec 19, 2014
7.910
8.190
7.800
7.970
242,759
+0.04(+0.50%)
Dec 18, 2014
7.850
7.980
7.720
7.930
84,878
+0.12(+1.54%)
Dec 17, 2014
7.620
7.860
7.620
7.810
108,388
+0.17(+2.23%)
Dec 16, 2014
7.710
7.970
7.620
7.640
73,124
-0.06(-0.78%)
Dec 15, 2014
8.010
8.135
7.670
7.700
73,901
-0.30(-3.75%)
Dec 12, 2014
7.820
8.200
7.640
8.000
163,371
+0.00(+0.00%)
Dec 11, 2014
8.050
8.226
7.950
8.000
38,500
-0.02(-0.25%)
Dec 10, 2014
8.330
8.370
8.020
8.020
74,813
-0.39(-4.64%)
Dec 09, 2014
8.100
8.430
8.040
8.410
133,374
+0.18(+2.19%)
Dec 08, 2014
7.830
8.280
7.830
8.230
112,325
+0.32(+4.05%)
Dec 05, 2014
7.430
7.980
7.330
7.910
167,555
+0.47(+6.32%)
Dec 04, 2014
7.530
7.530
7.310
7.440
67,569
-0.13(-1.72%)
Dec 03, 2014
7.410
7.600
7.400
7.570
49,470
+0.12(+1.61%)
Dec 02, 2014
7.520
7.660
7.280
7.450
92,439
-0.03(-0.40%)
Dec 01, 2014
7.220
7.560
7.220
7.480
122,242
+0.19(+2.61%)
Nov 28, 2014
7.380
7.590
7.280
7.290
68,120
-0.16(-2.15%)
Nov 26, 2014
7.350
7.450
7.450
7.450
27,200
+0.08(+1.09%)
Nov 25, 2014
7.420
7.500
7.240
7.370
51,705
-0.07(-0.94%)
Nov 24, 2014
7.260
7.490
7.260
7.440
63,003
+0.17(+2.34%)
Nov 21, 2014
7.420
7.420
7.200
7.270
43,583
-0.01(-0.14%)
Nov 20, 2014
7.200
7.300
7.160
7.280
18,642
+0.02(+0.28%)
Nov 19, 2014
7.420
7.420
7.110
7.260
56,357
-0.23(-3.07%)
Nov 18, 2014
7.480
7.650
7.450
7.490
91,735
+0.01(+0.13%)
Nov 17, 2014
7.420
7.500
7.370
7.480
43,511
+0.03(+0.40%)
Nov 14, 2014
7.330
7.490
7.270
7.450
69,232
+0.14(+1.92%)
Nov 13, 2014
7.450
7.450
7.230
7.310
36,193
-0.14(-1.88%)
Nov 12, 2014
7.250
7.450
7.230
7.450
36,250
+0.14(+1.92%)
Nov 11, 2014
7.520
7.520
7.292
7.310
64,851
-0.24(-3.18%)
Nov 10, 2014
7.450
7.560
7.340
7.550
98,385
+0.08(+1.07%)
Nov 07, 2014
7.240
7.500
7.190
7.470
93,468
+0.20(+2.75%)
Nov 06, 2014
7.180
7.280
6.990
7.270
46,426
+0.16(+2.25%)
Nov 05, 2014
7.000
7.170
6.980
7.110
69,157
+0.00(+0.00%)
Nov 04, 2014
7.130
7.320
7.090
7.110
126,667
-0.10(-1.39%)
Nov 03, 2014
7.250
7.250
6.860
7.210
125,972
-0.08(-1.10%)
Oct 31, 2014
7.120
7.350
6.840
7.290
237,261
+0.27(+3.85%)
Oct 30, 2014
6.900
7.040
6.880
7.020
145,720
+0.10(+1.45%)
Oct 29, 2014
6.970
6.990
6.860
6.920
94,463
-0.06(-0.86%)
Oct 28, 2014
6.760
7.070
6.670
6.980
165,025
+0.25(+3.71%)
Oct 27, 2014
6.490
6.750
6.580
6.730
69,378
+0.15(+2.28%)
Oct 24, 2014
6.510
6.630
6.430
6.580
88,209
+0.11(+1.70%)
Oct 23, 2014
6.560
6.620
6.420
6.470
75,144
+0.02(+0.31%)
Oct 22, 2014
6.870
6.870
6.420
6.450
71,010
-0.44(-6.39%)
Oct 21, 2014
6.930
6.930
6.760
6.890
101,353
+0.04(+0.58%)
Oct 20, 2014
6.590
6.880
6.590
6.850
109,264
+0.20(+3.01%)
Oct 17, 2014
6.820
6.820
6.570
6.650
85,124
-0.06(-0.89%)
Oct 16, 2014
6.410
6.750
6.380
6.710
124,307
+0.18(+2.76%)
Oct 15, 2014
6.100
6.610
6.010
6.530
169,434
+0.39(+6.35%)
Oct 14, 2014
6.110
6.340
6.050
6.140
202,120
+0.14(+2.33%)
Oct 13, 2014
6.280
6.700
5.610
6.000
718,377
-0.27(-4.31%)
Oct 10, 2014
6.270
6.500
6.200
6.270
88,020
-0.08(-1.26%)
Oct 09, 2014
6.590
6.590
6.330
6.350
76,662
-0.27(-4.08%)
Oct 08, 2014
6.410
6.650
6.360
6.620
91,734
+0.18(+2.80%)
Oct 07, 2014
6.460
6.570
6.250
6.440
61,595
-0.09(-1.38%)
Oct 06, 2014
6.520
6.640
6.400
6.530
34,250
+0.01(+0.15%)
Oct 03, 2014
6.710
6.710
6.460
6.520
48,691
-0.06(-0.91%)
Oct 02, 2014
6.390
6.670
6.390
6.580
46,239
+0.18(+2.81%)
Oct 01, 2014
6.430
6.440
6.280
6.400
94,223
-0.06(-0.93%)
Sep 30, 2014
6.490
6.590
6.440
6.460
199,884
-0.04(-0.62%)
Sep 29, 2014
6.330
6.550
6.330
6.500
48,816
+0.07(+1.09%)
Sep 26, 2014
6.270
6.450
6.270
6.430
45,008
+0.16(+2.55%)
Sep 25, 2014
6.530
6.540
6.250
6.270
72,550
-0.26(-3.98%)
Sep 24, 2014
6.530
6.630
6.480
6.530
40,407
+0.03(+0.46%)
Sep 23, 2014
6.840
6.890
6.500
6.500
87,496
-0.39(-5.66%)
Sep 22, 2014
6.770
6.930
6.680
6.890
159,463
+0.05(+0.73%)
Sep 19, 2014
6.700
6.900
6.600
6.840
179,480
+0.17(+2.55%)
Sep 18, 2014
6.740
6.830
6.650
6.670
47,263
-0.05(-0.74%)
Sep 17, 2014
6.670
6.830
6.660
6.720
31,754
+0.03(+0.45%)
Sep 16, 2014
6.640
6.780
6.640
6.690
50,997
+0.01(+0.15%)
Sep 15, 2014
6.840
6.840
6.640
6.680
49,774
-0.17(-2.48%)
Sep 12, 2014
7.020
7.020
6.660
6.850
76,457
-0.16(-2.28%)
Sep 11, 2014
6.990
7.110
6.755
7.010
77,252
-0.06(-0.85%)
Sep 10, 2014
6.700
7.090
6.700
7.070
77,966
+0.36(+5.37%)
Sep 09, 2014
6.860
6.870
6.680
6.710
66,075
-0.15(-2.19%)
Sep 08, 2014
6.890
6.940
6.780
6.860
66,814
-0.02(-0.29%)
Sep 05, 2014
6.940
6.970
6.760
6.880
66,461
-0.11(-1.57%)
Sep 04, 2014
7.200
7.330
6.970
6.990
77,167
-0.22(-3.05%)
Sep 03, 2014
7.470
7.490
7.185
7.210
81,681
-0.23(-3.09%)
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.