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, 2016
10.61
10.95
10.40
10.88
190,484
-0.04(-0.37%)
Aug 30, 2016
10.31
10.99
10.31
10.92
242,087
+0.61(+5.92%)
Aug 29, 2016
9.890
10.40
9.890
10.31
94,809
+0.36(+3.62%)
Aug 26, 2016
9.760
10.00
9.730
9.950
124,757
+0.05(+0.51%)
Aug 25, 2016
9.650
9.990
9.650
9.900
55,123
+0.18(+1.85%)
Aug 24, 2016
9.620
9.800
9.560
9.720
71,921
+0.02(+0.21%)
Aug 23, 2016
9.370
9.740
9.360
9.700
78,059
+0.32(+3.41%)
Aug 22, 2016
9.490
9.700
9.300
9.380
111,241
-0.20(-2.09%)
Aug 19, 2016
9.400
9.630
9.300
9.580
87,714
+0.12(+1.27%)
Aug 18, 2016
9.340
9.510
9.340
9.460
31,821
+0.04(+0.42%)
Aug 17, 2016
9.670
9.770
9.310
9.420
53,633
-0.33(-3.38%)
Aug 16, 2016
9.640
9.870
9.620
9.750
90,644
-0.05(-0.51%)
Aug 15, 2016
9.320
9.900
9.320
9.800
96,962
+0.25(+2.62%)
Aug 12, 2016
9.270
9.590
9.120
9.550
85,682
+0.02(+0.21%)
Aug 11, 2016
9.400
9.550
9.120
9.530
91,896
-0.07(-0.73%)
Aug 10, 2016
9.700
9.920
9.050
9.600
121,353
-0.23(-2.34%)
Aug 09, 2016
9.600
9.920
9.510
9.830
97,580
+0.12(+1.24%)
Aug 08, 2016
9.000
9.880
9.000
9.710
209,992
+0.53(+5.77%)
Aug 05, 2016
8.730
9.180
8.730
9.180
104,078
+0.34(+3.85%)
Aug 04, 2016
8.720
8.870
8.620
8.840
52,647
-0.03(-0.34%)
Aug 03, 2016
8.610
8.920
8.530
8.870
65,036
+0.19(+2.19%)
Aug 02, 2016
8.640
8.780
8.550
8.680
69,082
+0.04(+0.46%)
Aug 01, 2016
8.180
8.730
8.170
8.640
66,189
+0.29(+3.47%)
Jul 29, 2016
8.670
8.670
8.300
8.350
69,184
-0.39(-4.46%)
Jul 28, 2016
8.630
8.820
8.600
8.740
40,167
-0.11(-1.24%)
Jul 27, 2016
9.060
9.210
8.720
8.850
50,532
-0.29(-3.17%)
Jul 26, 2016
9.090
9.220
8.990
9.140
60,768
-0.04(-0.44%)
Jul 25, 2016
8.930
9.270
8.930
9.180
80,832
+0.03(+0.33%)
Jul 22, 2016
8.700
9.210
8.665
9.150
107,998
+0.15(+1.67%)
Jul 21, 2016
8.500
9.130
8.350
9.000
166,103
+0.41(+4.77%)
Jul 20, 2016
8.470
8.760
8.470
8.590
40,234
+0.05(+0.59%)
Jul 19, 2016
8.520
8.850
8.500
8.540
39,818
-0.16(-1.84%)
Jul 18, 2016
8.170
8.840
8.170
8.700
148,083
+0.44(+5.33%)
Jul 15, 2016
8.300
8.300
8.010
8.260
43,095
+0.04(+0.49%)
Jul 14, 2016
8.170
8.320
8.170
8.220
44,117
-0.06(-0.72%)
Jul 13, 2016
8.110
8.340
8.030
8.280
64,990
+0.13(+1.60%)
Jul 12, 2016
7.850
8.380
7.850
8.150
119,252
+0.12(+1.49%)
Jul 11, 2016
7.540
8.050
7.520
8.030
90,329
+0.44(+5.80%)
Jul 08, 2016
7.430
7.650
7.410
7.590
111,652
+0.18(+2.43%)
Jul 07, 2016
7.620
7.630
7.340
7.410
48,034
-0.22(-2.88%)
Jul 06, 2016
7.330
7.670
7.330
7.630
96,109
+0.11(+1.46%)
Jul 05, 2016
7.380
7.740
7.200
7.520
189,413
+0.05(+0.67%)
Jul 01, 2016
7.490
7.470
7.470
7.470
83,400
-0.13(-1.71%)
Jun 30, 2016
7.670
7.700
7.400
7.600
108,849
-0.03(-0.39%)
Jun 29, 2016
7.380
7.700
7.380
7.630
83,203
+0.28(+3.81%)
Jun 28, 2016
7.640
7.810
7.320
7.350
95,629
-0.26(-3.42%)
Jun 27, 2016
7.500
7.750
7.465
7.610
117,998
-0.23(-2.93%)
Jun 24, 2016
7.500
7.900
7.300
7.840
231,748
-0.05(-0.63%)
Jun 23, 2016
7.940
7.970
7.730
7.890
54,457
+0.15(+1.94%)
Jun 22, 2016
7.940
8.120
7.710
7.740
47,051
-0.35(-4.33%)
Jun 21, 2016
8.060
8.190
7.900
8.090
62,197
-0.13(-1.58%)
Jun 20, 2016
8.070
8.620
8.070
8.220
131,371
+0.10(+1.23%)
Jun 17, 2016
7.930
8.150
7.900
8.120
343,397
+0.16(+2.01%)
Jun 16, 2016
7.750
7.980
7.750
7.960
68,349
+0.08(+1.02%)
Jun 15, 2016
8.050
8.070
7.860
7.880
38,918
-0.19(-2.35%)
Jun 14, 2016
7.950
8.080
7.770
8.070
56,638
+0.06(+0.75%)
Jun 13, 2016
7.640
8.490
7.460
8.010
177,650
+0.43(+5.67%)
Jun 10, 2016
7.570
7.660
7.450
7.580
73,819
-0.13(-1.69%)
Jun 09, 2016
7.810
7.830
7.650
7.710
60,057
-0.29(-3.63%)
Jun 08, 2016
7.850
8.120
7.765
8.000
39,691
+0.15(+1.91%)
Jun 07, 2016
8.000
8.220
7.790
7.850
56,378
-0.33(-4.03%)
Jun 06, 2016
7.700
8.200
7.700
8.180
78,006
+0.39(+5.01%)
Jun 03, 2016
7.610
7.820
7.520
7.790
46,025
+0.08(+1.04%)
Jun 02, 2016
8.320
8.320
7.590
7.710
45,443
-0.24(-3.02%)
Jun 01, 2016
7.730
8.190
7.730
7.950
56,338
-0.03(-0.38%)
May 31, 2016
7.580
8.510
7.550
7.980
174,595
+0.21(+2.70%)
May 27, 2016
7.640
7.770
7.770
7.770
40,700
+0.16(+2.10%)
May 26, 2016
7.700
7.900
7.580
7.610
28,907
-0.19(-2.44%)
May 25, 2016
7.740
7.950
7.640
7.800
66,836
+0.02(+0.26%)
May 24, 2016
7.120
7.910
7.120
7.780
64,494
+0.67(+9.42%)
May 23, 2016
7.280
7.380
7.090
7.110
41,009
-0.29(-3.92%)
May 20, 2016
7.120
7.500
7.080
7.400
57,588
+0.33(+4.67%)
May 19, 2016
7.150
7.360
7.050
7.070
41,279
-0.23(-3.15%)
May 18, 2016
7.020
7.460
7.020
7.300
70,789
+0.20(+2.82%)
May 17, 2016
7.390
7.510
7.000
7.100
85,908
-0.42(-5.59%)
May 16, 2016
7.110
7.700
7.110
7.520
61,326
+0.30(+4.16%)
May 13, 2016
7.430
7.560
7.140
7.220
54,721
-0.28(-3.73%)
May 12, 2016
7.620
7.750
7.280
7.500
79,241
-0.13(-1.70%)
May 11, 2016
7.560
7.760
7.550
7.630
42,119
+0.03(+0.39%)
May 10, 2016
7.520
7.740
7.520
7.600
108,792
+0.07(+0.93%)
May 09, 2016
7.440
7.730
7.440
7.530
37,324
-0.02(-0.26%)
May 06, 2016
7.560
7.650
7.480
7.550
58,217
-0.04(-0.53%)
May 05, 2016
7.690
7.690
7.500
7.590
32,379
-0.10(-1.30%)
May 04, 2016
7.930
8.090
7.620
7.690
59,148
-0.29(-3.63%)
May 03, 2016
7.960
8.350
7.960
7.980
72,744
-0.12(-1.48%)
May 02, 2016
8.010
8.550
8.010
8.100
96,649
-0.05(-0.61%)
Apr 29, 2016
7.860
8.240
7.800
8.150
86,872
+0.10(+1.24%)
Apr 28, 2016
8.140
8.370
8.030
8.050
74,969
-0.36(-4.28%)
Apr 27, 2016
8.030
8.480
8.030
8.410
73,861
+0.03(+0.36%)
Apr 26, 2016
7.800
8.410
7.800
8.380
60,045
+0.52(+6.62%)
Apr 25, 2016
7.700
7.890
7.520
7.860
50,756
+0.11(+1.42%)
Apr 22, 2016
7.730
7.930
7.620
7.750
45,656
-0.02(-0.26%)
Apr 21, 2016
7.930
8.120
7.730
7.770
37,868
-0.14(-1.77%)
Apr 20, 2016
7.900
8.170
7.830
7.910
85,037
-0.19(-2.35%)
Apr 19, 2016
8.200
8.390
8.060
8.100
56,596
-0.25(-2.99%)
Apr 18, 2016
7.910
8.380
7.750
8.350
79,256
+0.44(+5.56%)
Apr 15, 2016
7.740
8.010
7.740
7.910
40,025
+0.06(+0.76%)
Apr 14, 2016
8.210
8.500
7.700
7.850
65,199
-0.49(-5.88%)
Apr 13, 2016
7.610
8.500
7.610
8.340
155,719
+0.74(+9.74%)
Apr 12, 2016
7.420
7.980
7.320
7.600
100,836
+0.15(+2.01%)
Apr 11, 2016
7.230
7.570
7.230
7.450
36,724
+0.30(+4.20%)
Apr 08, 2016
7.220
7.480
7.100
7.150
32,049
-0.02(-0.28%)
Apr 07, 2016
7.180
7.300
7.060
7.170
48,469
-0.08(-1.10%)
Apr 06, 2016
7.570
7.710
7.130
7.250
61,626
-0.40(-5.23%)
Apr 05, 2016
7.250
7.710
7.250
7.650
73,222
+0.35(+4.79%)
Apr 04, 2016
7.580
7.700
7.230
7.300
43,931
-0.31(-4.07%)
Apr 01, 2016
7.220
7.650
7.075
7.610
53,189
+0.37(+5.11%)
Mar 31, 2016
7.330
7.460
7.200
7.240
64,273
-0.11(-1.50%)
Mar 30, 2016
7.250
7.590
7.250
7.350
63,558
-0.01(-0.14%)
Mar 29, 2016
6.710
7.400
6.700
7.360
75,708
+0.66(+9.85%)
Mar 28, 2016
6.410
6.900
6.400
6.700
30,617
+0.02(+0.30%)
Mar 24, 2016
6.710
6.680
6.680
6.680
45,700
-0.08(-1.18%)
Mar 23, 2016
6.920
7.000
6.760
6.760
60,131
-0.14(-2.03%)
Mar 22, 2016
6.930
7.060
6.870
6.900
32,391
-0.05(-0.72%)
Mar 21, 2016
6.890
7.230
6.890
6.950
60,447
-0.05(-0.71%)
Mar 18, 2016
7.140
7.470
6.970
7.000
178,629
-0.10(-1.41%)
Mar 17, 2016
6.990
7.320
6.920
7.100
63,533
+0.12(+1.72%)
Mar 16, 2016
6.830
7.040
6.700
6.980
51,710
-0.05(-0.71%)
Mar 15, 2016
7.150
7.450
6.990
7.030
37,932
-0.24(-3.30%)
Mar 14, 2016
7.740
7.850
7.270
7.270
40,188
-0.55(-7.03%)
Mar 11, 2016
7.580
7.960
7.580
7.820
140,718
+0.29(+3.85%)
Mar 10, 2016
7.620
7.640
7.450
7.530
57,760
-0.04(-0.53%)
Mar 09, 2016
7.190
7.610
7.190
7.570
61,299
+0.29(+3.98%)
Mar 08, 2016
7.430
7.590
7.250
7.280
78,010
-0.18(-2.41%)
Mar 07, 2016
7.200
7.510
7.200
7.460
41,899
+0.23(+3.18%)
Mar 04, 2016
7.400
7.520
7.180
7.230
51,204
-0.30(-3.98%)
Mar 03, 2016
7.210
7.570
7.210
7.530
78,938
+0.22(+3.01%)
Mar 02, 2016
7.160
7.440
7.160
7.310
46,466
+0.12(+1.67%)
Mar 01, 2016
7.100
7.450
7.100
7.190
84,395
+0.17(+2.42%)
Feb 29, 2016
7.210
7.650
7.010
7.020
188,607
-0.23(-3.17%)
Feb 26, 2016
7.130
7.290
7.030
7.250
83,961
+0.19(+2.69%)
Feb 25, 2016
6.900
7.255
6.820
7.060
76,112
+0.12(+1.73%)
Feb 24, 2016
6.890
7.090
6.810
6.940
70,227
-0.13(-1.84%)
Feb 23, 2016
7.170
7.360
6.810
7.070
95,681
-0.16(-2.21%)
Feb 22, 2016
7.100
7.380
7.100
7.230
83,298
+0.06(+0.84%)
Feb 19, 2016
7.090
7.310
7.060
7.170
70,849
+0.07(+0.99%)
Feb 18, 2016
7.460
7.500
7.050
7.100
56,823
-0.38(-5.08%)
Feb 17, 2016
6.850
7.500
6.790
7.480
134,917
+0.64(+9.36%)
Feb 16, 2016
6.600
6.870
6.600
6.840
70,849
+0.33(+5.07%)
Feb 12, 2016
6.280
6.510
6.510
6.510
64,000
+0.24(+3.83%)
Feb 11, 2016
6.150
6.360
6.150
6.270
34,894
+0.02(+0.32%)
Feb 10, 2016
6.280
6.490
6.190
6.250
59,594
+0.04(+0.64%)
Feb 09, 2016
6.100
6.340
6.100
6.210
61,882
+0.05(+0.81%)
Feb 08, 2016
6.330
6.370
6.115
6.160
248,209
-0.24(-3.75%)
Feb 05, 2016
6.400
6.620
6.270
6.400
141,083
-0.02(-0.31%)
Feb 04, 2016
6.340
6.520
6.310
6.420
45,833
+0.09(+1.42%)
Feb 03, 2016
6.290
6.400
6.230
6.330
59,830
+0.06(+0.96%)
Feb 02, 2016
6.360
6.530
6.250
6.270
52,092
-0.13(-2.03%)
Feb 01, 2016
6.500
6.600
6.400
6.400
59,446
-0.08(-1.23%)
Jan 29, 2016
6.330
6.620
6.290
6.480
246,241
+0.16(+2.53%)
Jan 28, 2016
6.790
6.920
6.290
6.320
135,758
-0.37(-5.53%)
Jan 27, 2016
6.700
6.930
6.580
6.690
60,948
-0.01(-0.15%)
Jan 26, 2016
6.810
6.920
6.680
6.700
62,786
-0.05(-0.74%)
Jan 25, 2016
6.860
6.990
6.710
6.750
99,513
-0.21(-3.02%)
Jan 22, 2016
6.750
6.990
6.690
6.960
71,927
+0.26(+3.88%)
Jan 21, 2016
6.780
6.940
6.620
6.700
89,944
-0.01(-0.15%)
Jan 20, 2016
6.370
6.830
6.310
6.710
135,254
+0.29(+4.52%)
Jan 19, 2016
6.500
6.650
6.375
6.420
54,404
-0.03(-0.47%)
Jan 15, 2016
6.390
6.450
6.450
6.450
162,800
-0.11(-1.68%)
Jan 14, 2016
6.640
6.710
6.530
6.560
61,863
+0.05(+0.77%)
Jan 13, 2016
6.650
6.775
6.450
6.510
105,662
-0.14(-2.11%)
Jan 12, 2016
7.000
7.050
6.570
6.650
94,720
-0.23(-3.34%)
Jan 11, 2016
6.760
6.960
6.620
6.880
66,508
+0.25(+3.77%)
Jan 08, 2016
6.700
6.790
6.540
6.630
106,605
-0.03(-0.45%)
Jan 07, 2016
6.730
6.810
6.603
6.660
89,735
-0.14(-2.06%)
Jan 06, 2016
6.910
7.120
6.770
6.800
96,744
-0.24(-3.41%)
Jan 05, 2016
7.190
7.350
6.970
7.040
64,988
+0.04(+0.57%)
Jan 04, 2016
7.400
7.400
6.980
7.000
147,299
-0.43(-5.79%)
Dec 31, 2015
8.030
7.430
7.430
7.430
119,900
-0.57(-7.13%)
Dec 30, 2015
8.860
8.900
7.970
8.000
91,498
-0.74(-8.47%)
Dec 29, 2015
8.940
9.000
8.630
8.740
83,052
-0.06(-0.68%)
Dec 28, 2015
8.520
9.000
8.470
8.800
164,960
+0.26(+3.04%)
Dec 24, 2015
8.360
8.540
8.540
8.540
37,900
+0.25(+3.02%)
Dec 23, 2015
8.220
8.520
8.170
8.290
168,905
+0.15(+1.84%)
Dec 22, 2015
7.890
8.160
7.800
8.140
63,890
+0.27(+3.43%)
Dec 21, 2015
7.700
7.930
7.640
7.870
67,599
+0.20(+2.61%)
Dec 18, 2015
7.910
8.030
7.610
7.670
198,996
-0.30(-3.76%)
Dec 17, 2015
7.960
8.105
7.840
7.970
80,619
-0.06(-0.75%)
Dec 16, 2015
7.860
8.065
7.830
8.030
60,512
+0.20(+2.55%)
Dec 15, 2015
7.710
7.930
7.550
7.830
44,739
+0.14(+1.82%)
Dec 14, 2015
7.730
7.890
7.650
7.690
97,733
-0.14(-1.79%)
Dec 11, 2015
7.600
7.980
7.600
7.830
154,371
-0.02(-0.25%)
Dec 10, 2015
7.920
8.010
7.780
7.850
52,104
-0.17(-2.12%)
Dec 09, 2015
8.220
8.320
7.960
8.020
55,286
-0.28(-3.37%)
Dec 08, 2015
8.590
8.710
8.300
8.300
89,920
-0.44(-5.03%)
Dec 07, 2015
8.440
8.750
8.430
8.740
242,592
+0.26(+3.07%)
Dec 04, 2015
8.520
8.690
8.400
8.480
82,889
-0.11(-1.28%)
Dec 03, 2015
8.960
9.030
8.570
8.590
99,072
-0.42(-4.66%)
Dec 02, 2015
9.310
9.410
9.000
9.010
130,338
-0.37(-3.94%)
Dec 01, 2015
9.000
9.430
9.000
9.380
116,158
+0.10(+1.08%)
Nov 30, 2015
9.490
9.590
9.180
9.280
168,199
-0.39(-4.03%)
Nov 27, 2015
9.440
9.760
9.210
9.670
64,165
+0.20(+2.11%)
Nov 25, 2015
9.950
9.470
9.470
9.470
186,800
-0.58(-5.77%)
Nov 24, 2015
9.110
10.16
9.030
10.05
240,689
+0.76(+8.18%)
Nov 23, 2015
8.780
9.320
8.780
9.290
125,537
+0.39(+4.38%)
Nov 20, 2015
8.760
8.900
8.610
8.900
87,924
+0.14(+1.60%)
Nov 19, 2015
8.970
9.030
8.680
8.760
106,722
-0.27(-2.99%)
Nov 18, 2015
8.890
9.060
8.770
9.030
85,326
+0.12(+1.35%)
Nov 17, 2015
8.740
9.420
8.660
8.910
246,295
+0.08(+0.91%)
Nov 16, 2015
8.460
8.850
8.450
8.830
111,867
+0.31(+3.64%)
Nov 13, 2015
8.230
8.550
8.230
8.520
88,487
+0.20(+2.40%)
Nov 12, 2015
8.180
8.350
8.135
8.320
75,648
+0.02(+0.24%)
Nov 11, 2015
8.430
8.660
8.250
8.300
123,105
-0.18(-2.12%)
Nov 10, 2015
8.350
8.580
8.310
8.480
85,720
-0.23(-2.64%)
Nov 09, 2015
8.480
8.980
8.460
8.710
175,066
-0.01(-0.11%)
Nov 06, 2015
8.090
8.790
8.090
8.720
112,645
+0.41(+4.93%)
Nov 05, 2015
8.380
8.570
8.210
8.310
92,068
-0.17(-2.00%)
Nov 04, 2015
8.680
9.200
8.270
8.480
185,237
-0.31(-3.53%)
Nov 03, 2015
8.800
8.960
8.740
8.790
157,476
-0.02(-0.23%)
Nov 02, 2015
8.350
8.830
8.290
8.810
159,155
+0.41(+4.88%)
Oct 30, 2015
8.560
8.740
8.320
8.400
92,039
-0.33(-3.78%)
Oct 29, 2015
8.760
8.870
8.550
8.730
94,484
-0.11(-1.24%)
Oct 28, 2015
8.350
8.880
8.330
8.840
209,193
+0.43(+5.11%)
Oct 27, 2015
8.310
8.610
8.300
8.410
141,344
-0.01(-0.12%)
Oct 26, 2015
8.300
8.470
8.270
8.420
73,542
+0.02(+0.24%)
Oct 23, 2015
8.210
8.480
8.130
8.400
101,498
+0.19(+2.31%)
Oct 22, 2015
8.050
8.360
7.960
8.210
70,553
+0.15(+1.86%)
Oct 21, 2015
8.250
8.290
8.010
8.060
88,980
-0.24(-2.89%)
Oct 20, 2015
8.000
8.410
7.970
8.300
190,680
+0.23(+2.85%)
Oct 19, 2015
8.000
8.090
7.870
8.070
123,673
+0.07(+0.88%)
Oct 16, 2015
7.990
8.050
7.840
8.000
96,774
+0.02(+0.25%)
Oct 15, 2015
7.710
7.990
7.580
7.980
69,860
+0.30(+3.91%)
Oct 14, 2015
7.740
7.878
7.670
7.680
67,701
-0.11(-1.41%)
Oct 13, 2015
7.920
8.100
7.525
7.790
170,150
-0.26(-3.23%)
Oct 12, 2015
7.890
8.050
7.750
8.050
84,111
+0.15(+1.90%)
Oct 09, 2015
7.950
8.040
7.820
7.900
87,841
-0.10(-1.25%)
Oct 08, 2015
7.820
8.000
7.740
8.000
87,093
+0.11(+1.39%)
Oct 07, 2015
7.690
7.890
7.630
7.890
129,175
+0.16(+2.07%)
Oct 06, 2015
7.570
7.750
7.470
7.730
184,805
+0.23(+3.07%)
Oct 05, 2015
7.210
7.500
7.210
7.500
99,338
+0.33(+4.60%)
Oct 02, 2015
7.180
7.210
7.000
7.170
70,037
-0.04(-0.55%)
Oct 01, 2015
7.380
7.450
7.170
7.210
49,053
-0.21(-2.83%)
Sep 30, 2015
7.370
7.490
7.330
7.420
101,211
+0.08(+1.09%)
Sep 29, 2015
7.200
7.350
7.090
7.340
84,570
+0.07(+0.96%)
Sep 28, 2015
7.370
7.430
7.200
7.270
97,194
-0.17(-2.28%)
Sep 25, 2015
7.500
7.550
7.365
7.440
124,398
-0.04(-0.53%)
Sep 24, 2015
7.240
7.500
7.240
7.480
101,446
+0.17(+2.33%)
Sep 23, 2015
7.040
7.360
7.020
7.310
113,329
+0.28(+3.98%)
Sep 22, 2015
7.010
7.080
6.777
7.030
112,957
-0.07(-0.99%)
Sep 21, 2015
7.320
7.500
7.060
7.100
81,956
-0.24(-3.27%)
Sep 18, 2015
7.300
7.470
7.290
7.340
217,700
-0.09(-1.21%)
Sep 17, 2015
7.080
7.450
7.080
7.430
170,443
+0.31(+4.35%)
Sep 16, 2015
7.150
7.200
7.030
7.120
119,135
-0.03(-0.42%)
Sep 15, 2015
6.420
7.170
6.400
7.150
179,985
+0.66(+10.17%)
Sep 14, 2015
6.330
6.490
6.320
6.490
43,098
+0.17(+2.69%)
Sep 11, 2015
6.130
6.340
6.130
6.320
50,097
+0.12(+1.94%)
Sep 10, 2015
6.100
6.210
6.050
6.200
49,087
+0.02(+0.32%)
Sep 09, 2015
6.340
6.450
6.160
6.180
104,247
-0.07(-1.12%)
Sep 08, 2015
6.100
6.340
5.991
6.250
129,679
+0.22(+3.65%)
Sep 04, 2015
5.930
6.030
6.030
6.030
170,700
+0.01(+0.17%)
Sep 03, 2015
6.140
6.300
5.990
6.020
333,702
-0.16(-2.59%)
Sep 02, 2015
6.190
6.295
6.070
6.180
68,847
+0.04(+0.65%)
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.