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
Brightcove Inc
(NQ:
BCOV
)
2.110
-0.060 (-2.76%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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, 2017
7.050
7.175
7.000
7.050
149,426
+0.00(+0.00%)
Aug 30, 2017
7.050
7.150
7.000
7.050
98,703
-0.05(-0.70%)
Aug 29, 2017
6.900
7.200
6.900
7.100
212,039
+0.15(+2.16%)
Aug 28, 2017
7.050
7.050
6.950
6.950
46,635
-0.10(-1.42%)
Aug 25, 2017
6.900
7.100
6.900
7.050
87,992
+0.15(+2.17%)
Aug 24, 2017
6.850
7.000
6.800
6.900
100,889
+0.10(+1.47%)
Aug 23, 2017
6.750
6.850
6.700
6.800
165,285
+0.00(+0.00%)
Aug 22, 2017
6.750
6.900
6.750
6.800
136,675
+0.05(+0.74%)
Aug 21, 2017
6.750
6.850
6.700
6.750
144,635
+0.00(+0.00%)
Aug 18, 2017
6.700
6.800
6.650
6.750
196,139
-0.05(-0.74%)
Aug 17, 2017
6.950
7.100
6.700
6.800
284,958
-0.15(-2.16%)
Aug 16, 2017
6.950
7.150
6.900
6.950
994,810
+0.00(+0.00%)
Aug 15, 2017
6.950
7.000
6.850
6.950
156,733
+0.00(+0.00%)
Aug 14, 2017
6.950
7.050
6.900
6.950
269,107
+0.00(+0.00%)
Aug 11, 2017
6.950
7.050
6.850
6.950
254,366
-0.05(-0.71%)
Aug 10, 2017
6.950
7.050
6.800
7.000
247,228
+0.00(+0.00%)
Aug 09, 2017
6.800
7.000
6.700
7.000
194,619
+0.15(+2.19%)
Aug 08, 2017
6.750
6.900
6.800
6.850
279,272
+0.05(+0.74%)
Aug 07, 2017
6.900
6.900
6.725
6.800
177,186
-0.05(-0.73%)
Aug 04, 2017
6.900
6.975
6.800
6.850
218,985
-0.05(-0.72%)
Aug 03, 2017
6.900
6.954
6.800
6.900
123,738
+0.05(+0.73%)
Aug 02, 2017
6.850
6.900
6.700
6.850
314,923
-0.05(-0.72%)
Aug 01, 2017
6.750
7.000
6.600
6.900
193,694
+0.20(+2.99%)
Jul 31, 2017
6.550
6.800
6.500
6.700
449,397
+0.20(+3.08%)
Jul 28, 2017
6.400
6.525
6.350
6.500
321,287
+0.10(+1.56%)
Jul 27, 2017
6.800
6.854
6.300
6.400
663,545
-0.60(-8.57%)
Jul 26, 2017
6.850
7.150
6.850
7.000
271,431
+0.15(+2.19%)
Jul 25, 2017
6.800
6.900
6.750
6.850
221,220
+0.07(+1.11%)
Jul 24, 2017
6.600
6.850
6.600
6.775
139,481
+0.18(+2.65%)
Jul 21, 2017
6.800
6.900
6.575
6.600
446,880
-0.15(-2.22%)
Jul 20, 2017
6.750
6.450
6.750
187,840
+0.25(+3.85%)
Jul 19, 2017
6.500
6.550
6.425
6.500
82,795
+0.05(+0.78%)
Jul 18, 2017
6.400
6.500
6.300
6.450
142,883
+0.00(+0.00%)
Jul 17, 2017
6.450
6.550
6.350
6.450
127,852
-0.05(-0.77%)
Jul 14, 2017
6.450
6.667
6.450
6.500
165,768
+0.00(+0.00%)
Jul 13, 2017
6.500
6.550
6.350
6.500
98,237
+0.05(+0.78%)
Jul 12, 2017
6.400
6.650
6.400
6.450
129,742
+0.10(+1.57%)
Jul 11, 2017
6.300
6.450
6.200
6.350
123,518
+0.10(+1.60%)
Jul 10, 2017
6.350
6.350
6.200
6.250
129,119
-0.05(-0.79%)
Jul 07, 2017
6.200
6.350
6.150
6.300
209,958
+0.15(+2.44%)
Jul 06, 2017
6.300
6.300
6.100
6.150
292,382
-0.15(-2.38%)
Jul 05, 2017
6.250
6.350
6.100
6.300
303,517
+0.05(+0.80%)
Jul 03, 2017
6.200
6.300
6.100
6.250
119,934
+0.05(+0.81%)
Jun 30, 2017
6.250
6.350
6.125
6.200
175,808
+0.00(+0.00%)
Jun 29, 2017
6.300
6.400
6.150
6.200
244,844
-0.15(-2.36%)
Jun 28, 2017
6.050
6.400
6.000
6.350
195,844
+0.30(+4.96%)
Jun 27, 2017
6.100
6.250
6.000
6.050
277,806
-0.05(-0.82%)
Jun 26, 2017
6.150
6.250
5.975
6.100
488,098
+0.00(+0.00%)
Jun 23, 2017
6.050
6.150
6.050
6.100
654,236
-0.03(-0.41%)
Jun 22, 2017
6.150
6.250
6.000
6.125
212,272
+0.03(+0.41%)
Jun 21, 2017
6.250
6.350
6.050
6.100
267,175
-0.15(-2.40%)
Jun 20, 2017
6.350
6.425
6.150
6.250
177,536
-0.15(-2.34%)
Jun 19, 2017
6.300
6.450
6.050
6.400
209,064
+0.15(+2.40%)
Jun 16, 2017
6.200
6.300
6.150
6.250
409,232
-0.05(-0.79%)
Jun 15, 2017
6.350
6.400
6.200
6.300
153,468
-0.10(-1.56%)
Jun 14, 2017
6.350
6.450
6.175
6.400
278,090
+0.05(+0.79%)
Jun 13, 2017
6.450
6.475
6.250
6.350
376,161
-0.10(-1.55%)
Jun 12, 2017
6.150
6.500
6.000
6.450
639,528
+0.30(+4.88%)
Jun 09, 2017
6.300
6.350
6.100
6.150
327,647
-0.10(-1.60%)
Jun 08, 2017
6.350
6.350
6.100
6.250
245,259
-0.10(-1.57%)
Jun 07, 2017
6.250
6.350
6.100
6.350
172,181
+0.15(+2.42%)
Jun 06, 2017
6.150
6.350
6.100
6.200
462,080
+0.00(+0.00%)
Jun 05, 2017
6.200
6.250
6.050
6.200
470,547
+0.00(+0.00%)
Jun 02, 2017
6.050
6.300
6.050
6.200
217,607
+0.15(+2.48%)
Jun 01, 2017
6.000
6.150
5.950
6.050
194,256
+0.10(+1.68%)
May 31, 2017
6.000
6.050
5.950
5.950
759,101
-0.05(-0.83%)
May 30, 2017
6.200
6.350
5.950
6.000
718,010
-0.25(-4.00%)
May 26, 2017
6.000
6.250
6.000
6.250
148,942
+0.25(+4.17%)
May 25, 2017
6.050
6.200
5.950
6.000
551,378
-0.05(-0.83%)
May 24, 2017
6.100
6.250
6.000
6.050
1,669,722
-0.05(-0.82%)
May 23, 2017
6.300
6.400
6.050
6.100
393,287
-0.15(-2.40%)
May 22, 2017
6.000
6.350
6.000
6.250
225,437
+0.25(+4.17%)
May 19, 2017
6.000
6.100
5.950
6.000
168,417
+0.00(+0.00%)
May 18, 2017
5.900
6.050
5.850
6.000
262,466
+0.10(+1.69%)
May 17, 2017
5.900
5.983
5.825
5.900
362,636
+0.00(+0.00%)
May 16, 2017
6.050
6.200
5.900
5.900
550,584
-0.15(-2.48%)
May 15, 2017
5.900
6.200
5.900
6.050
294,329
+0.15(+2.54%)
May 12, 2017
5.900
5.975
5.800
5.900
281,350
-0.05(-0.84%)
May 11, 2017
5.950
6.000
5.825
5.950
280,137
+0.05(+0.85%)
May 10, 2017
5.850
5.950
5.850
5.900
289,077
+0.05(+0.85%)
May 09, 2017
5.900
5.950
5.800
5.850
426,045
-0.05(-0.85%)
May 08, 2017
6.100
6.100
5.650
5.900
727,569
-0.12(-2.07%)
May 05, 2017
5.600
6.350
5.400
6.025
5,207,199
-2.67(-30.75%)
May 04, 2017
8.500
8.700
8.300
8.700
151,629
+0.25(+2.96%)
May 03, 2017
8.550
8.700
8.250
8.450
73,097
-0.10(-1.17%)
May 02, 2017
8.600
8.750
8.550
8.550
99,745
-0.05(-0.58%)
May 01, 2017
8.700
8.850
8.500
8.600
175,116
-0.10(-1.15%)
Apr 28, 2017
8.700
8.800
8.550
8.700
101,314
+0.00(+0.00%)
Apr 27, 2017
8.800
8.850
8.650
8.700
56,420
-0.10(-1.14%)
Apr 26, 2017
8.600
8.900
8.600
8.800
90,426
+0.15(+1.73%)
Apr 25, 2017
8.600
8.900
8.450
8.650
169,801
+0.10(+1.17%)
Apr 24, 2017
8.400
8.650
8.350
8.550
118,252
+0.10(+1.18%)
Apr 21, 2017
8.400
8.600
8.400
8.450
70,291
+0.00(+0.00%)
Apr 20, 2017
8.450
8.700
8.400
8.450
79,779
+0.00(+0.00%)
Apr 19, 2017
8.300
8.575
8.250
8.450
193,752
+0.15(+1.81%)
Apr 18, 2017
8.400
8.450
7.950
8.300
129,559
-0.15(-1.78%)
Apr 17, 2017
8.200
8.450
8.200
8.450
61,356
+0.25(+3.05%)
Apr 13, 2017
8.250
8.400
8.100
8.200
134,697
-0.10(-1.20%)
Apr 12, 2017
8.650
8.650
8.250
8.300
122,937
-0.40(-4.60%)
Apr 11, 2017
8.200
8.750
8.150
8.700
154,190
+0.50(+6.10%)
Apr 10, 2017
8.400
8.650
8.150
8.200
129,448
-0.25(-2.96%)
Apr 07, 2017
8.200
8.550
8.200
8.450
182,500
+0.20(+2.42%)
Apr 06, 2017
8.500
8.500
8.200
8.250
212,311
-0.25(-2.94%)
Apr 05, 2017
8.300
8.550
8.225
8.500
251,256
+0.20(+2.41%)
Apr 04, 2017
8.500
8.600
8.200
8.300
117,128
-0.25(-2.92%)
Apr 03, 2017
8.950
9.000
8.450
8.550
128,962
-0.35(-3.93%)
Mar 31, 2017
8.650
8.975
8.525
8.900
343,805
+0.20(+2.30%)
Mar 30, 2017
8.550
8.800
8.550
8.700
101,547
+0.10(+1.16%)
Mar 29, 2017
8.800
8.850
8.525
8.600
216,791
-0.20(-2.27%)
Mar 28, 2017
8.800
8.900
8.575
8.800
147,821
-0.05(-0.56%)
Mar 27, 2017
8.900
9.000
8.550
8.850
280,873
-0.20(-2.21%)
Mar 24, 2017
8.050
9.300
8.050
9.050
593,333
+1.05(+13.13%)
Mar 23, 2017
7.900
8.150
7.900
8.000
151,595
+0.10(+1.27%)
Mar 22, 2017
8.100
8.200
7.850
7.900
181,660
-0.25(-3.07%)
Mar 21, 2017
8.600
8.800
8.000
8.150
259,024
-0.40(-4.68%)
Mar 20, 2017
9.000
9.000
8.400
8.550
236,263
-0.45(-5.00%)
Mar 17, 2017
8.350
9.300
8.350
9.000
426,809
+0.60(+7.14%)
Mar 16, 2017
8.300
8.400
8.275
8.400
103,654
+0.15(+1.82%)
Mar 15, 2017
8.300
8.350
8.150
8.250
207,192
-0.05(-0.60%)
Mar 14, 2017
8.350
8.350
8.100
8.300
129,544
-0.05(-0.60%)
Mar 13, 2017
8.100
8.425
8.100
8.350
136,229
+0.20(+2.45%)
Mar 10, 2017
8.150
8.200
8.050
8.150
151,440
+0.00(+0.00%)
Mar 09, 2017
8.250
8.275
8.100
8.150
136,697
-0.05(-0.61%)
Mar 08, 2017
8.350
8.400
8.150
8.200
149,013
-0.10(-1.20%)
Mar 07, 2017
8.150
8.400
8.150
8.300
118,221
+0.10(+1.22%)
Mar 06, 2017
8.350
8.350
8.150
8.200
240,632
-0.15(-1.80%)
Mar 03, 2017
8.250
8.400
8.200
8.350
213,148
+0.10(+1.21%)
Mar 02, 2017
8.450
8.500
8.200
8.250
206,902
-0.25(-2.94%)
Mar 01, 2017
8.600
8.600
8.250
8.500
207,034
+0.10(+1.19%)
Feb 28, 2017
8.200
8.525
8.050
8.400
302,095
+0.20(+2.44%)
Feb 27, 2017
8.150
8.200
8.050
8.200
174,926
+0.05(+0.61%)
Feb 24, 2017
8.050
8.200
7.950
8.150
212,194
+0.05(+0.62%)
Feb 23, 2017
8.050
8.250
7.950
8.100
196,276
+0.05(+0.62%)
Feb 22, 2017
8.000
8.200
7.850
8.050
238,247
+0.00(+0.00%)
Feb 21, 2017
8.100
8.200
7.900
8.050
525,630
+0.00(+0.00%)
Feb 17, 2017
8.050
8.050
8.050
0
+0.45(+5.92%)
Feb 16, 2017
7.150
7.700
7.050
7.600
284,919
+0.50(+7.04%)
Feb 15, 2017
6.950
7.150
6.950
7.100
219,680
+0.10(+1.43%)
Feb 14, 2017
7.000
7.100
6.950
7.000
239,118
-0.05(-0.71%)
Feb 13, 2017
7.100
7.350
6.900
7.050
273,533
-0.05(-0.70%)
Feb 10, 2017
7.000
7.200
7.000
7.100
143,927
+0.10(+1.43%)
Feb 09, 2017
7.000
7.100
6.875
7.000
207,537
+0.00(+0.00%)
Feb 08, 2017
7.000
7.075
6.775
7.000
298,971
-0.05(-0.71%)
Feb 07, 2017
7.000
7.200
6.975
7.050
146,142
+0.10(+1.44%)
Feb 06, 2017
7.000
7.100
6.900
6.950
167,156
-0.05(-0.71%)
Feb 03, 2017
7.100
7.150
6.925
7.000
230,112
+0.00(+0.00%)
Feb 02, 2017
7.100
7.250
7.000
7.000
182,150
-0.10(-1.41%)
Feb 01, 2017
7.200
7.350
7.075
7.100
143,968
-0.10(-1.39%)
Jan 31, 2017
7.250
7.450
7.150
7.200
287,418
-0.10(-1.37%)
Jan 30, 2017
7.550
7.550
7.250
7.300
184,542
-0.30(-3.95%)
Jan 27, 2017
7.450
7.700
7.400
7.600
98,205
+0.15(+2.01%)
Jan 26, 2017
7.850
7.850
7.367
7.450
138,348
-0.40(-5.10%)
Jan 25, 2017
7.900
8.005
7.750
7.850
190,142
+0.05(+0.64%)
Jan 24, 2017
7.750
7.950
7.750
7.800
196,405
+0.10(+1.30%)
Jan 23, 2017
7.800
7.950
7.650
7.700
101,342
-0.10(-1.28%)
Jan 20, 2017
7.650
7.900
7.625
7.800
204,375
+0.25(+3.31%)
Jan 19, 2017
7.650
7.750
7.450
7.550
156,776
-0.15(-1.95%)
Jan 18, 2017
7.800
7.850
7.550
7.700
192,897
-0.05(-0.65%)
Jan 17, 2017
7.950
8.000
7.650
7.750
284,043
-0.20(-2.52%)
Jan 13, 2017
7.950
7.950
7.950
0
+0.00(+0.00%)
Jan 12, 2017
8.050
8.150
7.850
7.950
101,563
-0.10(-1.24%)
Jan 11, 2017
8.050
8.200
7.900
8.050
325,906
+0.00(+0.00%)
Jan 10, 2017
8.200
8.350
8.050
8.050
101,861
-0.15(-1.83%)
Jan 09, 2017
8.100
8.250
7.975
8.200
157,555
+0.10(+1.23%)
Jan 06, 2017
8.150
8.150
8.000
8.100
168,682
-0.05(-0.61%)
Jan 05, 2017
8.200
8.350
7.945
8.150
220,720
-0.05(-0.61%)
Jan 04, 2017
8.400
8.450
8.150
8.200
319,750
-0.10(-1.20%)
Jan 03, 2017
8.150
8.430
8.100
8.300
197,407
+0.25(+3.11%)
Dec 30, 2016
8.050
8.050
8.050
0
-0.20(-2.42%)
Dec 29, 2016
8.350
8.450
8.175
8.250
261,685
-0.05(-0.60%)
Dec 28, 2016
8.200
8.400
8.075
8.300
291,849
+0.10(+1.22%)
Dec 27, 2016
7.950
8.250
7.950
8.200
137,992
+0.20(+2.50%)
Dec 23, 2016
8.000
8.000
8.000
0
-0.05(-0.62%)
Dec 22, 2016
8.100
8.100
7.890
8.050
240,542
+0.00(+0.00%)
Dec 21, 2016
8.050
8.200
8.000
8.050
178,491
-0.05(-0.62%)
Dec 20, 2016
8.250
8.350
8.050
8.100
362,170
-0.20(-2.41%)
Dec 19, 2016
8.050
8.450
7.955
8.300
244,554
+0.20(+2.47%)
Dec 16, 2016
8.100
8.375
8.050
8.100
539,859
-0.10(-1.22%)
Dec 15, 2016
8.050
8.200
7.950
8.200
284,168
+0.20(+2.50%)
Dec 14, 2016
8.050
8.200
7.950
8.000
502,348
-0.05(-0.62%)
Dec 13, 2016
8.050
8.150
7.900
8.050
332,317
+0.05(+0.63%)
Dec 12, 2016
8.150
8.250
7.950
8.000
172,205
-0.15(-1.84%)
Dec 09, 2016
7.900
8.300
7.900
8.150
298,927
+0.20(+2.52%)
Dec 08, 2016
7.600
8.050
7.600
7.950
535,453
+0.30(+3.92%)
Dec 07, 2016
7.850
7.900
7.600
7.650
349,643
-0.25(-3.16%)
Dec 06, 2016
7.950
8.050
7.750
7.900
291,064
+0.00(+0.00%)
Dec 05, 2016
7.950
8.100
7.825
7.900
273,928
+0.00(+0.00%)
Dec 02, 2016
7.950
8.200
7.750
7.900
351,461
+0.00(+0.00%)
Dec 01, 2016
8.350
8.400
7.795
7.900
403,871
-0.40(-4.82%)
Nov 30, 2016
8.350
8.400
8.190
8.300
416,031
+0.05(+0.61%)
Nov 29, 2016
8.450
8.500
8.050
8.250
475,029
-0.20(-2.37%)
Nov 28, 2016
8.550
8.700
8.400
8.450
280,353
-0.10(-1.17%)
Nov 25, 2016
8.450
8.550
8.350
8.550
165,394
+0.20(+2.40%)
Nov 23, 2016
8.350
8.350
8.350
0
+0.10(+1.21%)
Nov 22, 2016
8.150
8.375
7.710
8.250
417,764
+0.15(+1.85%)
Nov 21, 2016
8.200
8.450
7.950
8.100
623,230
-0.10(-1.22%)
Nov 18, 2016
8.400
8.450
8.100
8.200
571,340
-0.20(-2.38%)
Nov 17, 2016
8.450
8.525
8.250
8.400
491,646
-0.10(-1.18%)
Nov 16, 2016
8.350
8.675
8.200
8.500
442,262
+0.15(+1.80%)
Nov 15, 2016
8.250
8.350
8.200
8.350
376,562
+0.15(+1.83%)
Nov 14, 2016
8.900
8.900
8.150
8.200
497,194
-0.65(-7.34%)
Nov 11, 2016
8.600
8.900
8.450
8.850
437,576
+0.30(+3.51%)
Nov 10, 2016
8.800
8.950
8.400
8.550
330,857
-0.15(-1.72%)
Nov 09, 2016
8.450
8.700
8.250
8.700
385,502
+0.10(+1.16%)
Nov 08, 2016
8.600
8.700
8.550
8.600
355,761
+0.00(+0.00%)
Nov 07, 2016
8.750
8.800
8.550
8.600
531,926
+0.00(+0.00%)
Nov 04, 2016
8.350
8.650
8.100
8.600
1,038,629
+0.10(+1.18%)
Nov 03, 2016
9.650
10.01
8.450
8.500
1,767,280
-2.20(-20.56%)
Nov 02, 2016
10.90
10.95
10.60
10.70
717,999
-0.25(-2.28%)
Nov 01, 2016
11.05
11.45
10.90
10.95
408,173
-0.20(-1.79%)
Oct 31, 2016
11.30
11.50
10.90
11.15
539,583
-0.20(-1.76%)
Oct 28, 2016
11.57
11.74
11.34
11.35
187,198
-0.25(-2.16%)
Oct 27, 2016
12.00
12.00
11.51
11.60
196,244
-0.31(-2.60%)
Oct 26, 2016
12.41
12.55
11.91
11.91
229,507
-0.61(-4.87%)
Oct 25, 2016
12.69
12.70
12.43
12.52
217,910
-0.17(-1.34%)
Oct 24, 2016
12.80
12.97
12.65
12.69
232,087
-0.03(-0.24%)
Oct 21, 2016
12.74
12.80
12.69
12.72
167,276
-0.09(-0.70%)
Oct 20, 2016
12.90
12.93
12.74
12.81
142,449
-0.11(-0.85%)
Oct 19, 2016
12.63
12.98
12.61
12.92
135,705
+0.26(+2.05%)
Oct 18, 2016
12.73
12.77
12.35
12.66
152,633
+0.13(+1.04%)
Oct 17, 2016
12.60
12.71
12.49
12.53
120,416
-0.03(-0.24%)
Oct 14, 2016
12.62
12.73
12.45
12.56
176,684
+0.02(+0.16%)
Oct 13, 2016
12.35
12.87
12.15
12.54
879,113
+0.05(+0.40%)
Oct 12, 2016
12.60
12.65
12.11
12.49
139,180
-0.10(-0.79%)
Oct 11, 2016
13.18
13.19
12.46
12.59
192,757
-0.57(-4.33%)
Oct 10, 2016
12.67
13.23
12.67
13.16
202,219
+0.51(+4.03%)
Oct 07, 2016
12.89
13.00
12.53
12.65
161,875
-0.27(-2.09%)
Oct 06, 2016
13.23
13.23
12.86
12.92
240,786
-0.37(-2.78%)
Oct 05, 2016
13.60
13.80
13.17
13.29
389,693
-0.31(-2.28%)
Oct 04, 2016
13.30
13.62
13.20
13.60
499,809
+0.31(+2.33%)
Oct 03, 2016
13.04
13.30
12.99
13.29
234,654
+0.24(+1.84%)
Sep 30, 2016
12.97
13.09
12.82
13.05
227,074
+0.16(+1.24%)
Sep 29, 2016
13.13
13.13
12.81
12.89
197,537
-0.30(-2.27%)
Sep 28, 2016
12.99
13.50
12.96
13.19
339,437
+0.23(+1.77%)
Sep 27, 2016
12.75
12.97
12.70
12.96
189,596
+0.25(+1.97%)
Sep 26, 2016
12.92
12.94
12.71
12.71
139,276
-0.21(-1.63%)
Sep 23, 2016
13.18
13.19
12.78
12.92
305,663
-0.31(-2.34%)
Sep 22, 2016
12.84
13.34
12.71
13.23
426,709
+0.55(+4.34%)
Sep 21, 2016
12.51
12.70
12.39
12.68
329,872
+0.23(+1.85%)
Sep 20, 2016
12.65
12.77
12.37
12.45
387,237
-0.14(-1.11%)
Sep 19, 2016
12.55
12.73
12.49
12.59
261,981
+0.03(+0.24%)
Sep 16, 2016
12.35
12.56
12.24
12.56
443,643
+0.26(+2.11%)
Sep 15, 2016
12.39
12.48
12.27
12.30
156,196
-0.05(-0.40%)
Sep 14, 2016
12.21
12.54
12.11
12.35
200,617
+0.09(+0.73%)
Sep 13, 2016
12.41
12.48
12.14
12.26
364,409
-0.31(-2.47%)
Sep 12, 2016
12.23
12.67
11.99
12.57
358,011
+0.27(+2.20%)
Sep 09, 2016
12.72
12.72
11.99
12.30
510,584
-0.55(-4.28%)
Sep 08, 2016
13.00
13.05
12.75
12.85
371,854
-0.21(-1.61%)
Sep 07, 2016
12.95
13.08
12.84
13.06
366,828
+0.11(+0.85%)
Sep 06, 2016
13.22
13.39
12.86
12.95
596,984
-0.34(-2.56%)
Sep 02, 2016
13.06
13.29
13.29
13.29
1,029,300
+0.27(+2.07%)
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.