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
Daktronics Inc
(NQ:
DAKT
)
11.21
+0.11 (+0.99%)
Streaming Delayed Price
Updated: 12:16 PM EDT, May 23, 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
8.624
8.686
8.216
8.464
693,899
-0.11(-1.24%)
Aug 30, 2016
8.811
8.944
8.491
8.571
729,283
-0.28(-3.21%)
Aug 29, 2016
8.509
8.873
8.473
8.855
761,264
+0.40(+4.73%)
Aug 26, 2016
8.127
8.677
7.954
8.455
882,333
+0.15(+1.82%)
Aug 25, 2016
7.789
8.384
7.496
8.304
1,267,438
+0.28(+3.54%)
Aug 24, 2016
7.461
8.047
7.407
8.020
2,022,801
+0.67(+9.06%)
Aug 23, 2016
7.150
8.056
6.954
7.354
3,193,448
+1.20(+19.48%)
Aug 22, 2016
6.235
6.235
6.066
6.155
213,998
-0.07(-1.14%)
Aug 19, 2016
6.306
6.326
6.208
6.226
188,709
-0.10(-1.54%)
Aug 18, 2016
6.208
6.350
6.208
6.324
223,261
+0.09(+1.42%)
Aug 17, 2016
6.208
6.262
6.106
6.235
165,657
+0.04(+0.72%)
Aug 16, 2016
6.235
6.288
6.102
6.191
262,109
-0.02(-0.29%)
Aug 15, 2016
6.075
6.217
6.075
6.208
329,059
+0.12(+1.89%)
Aug 12, 2016
6.022
6.106
5.995
6.093
208,457
+0.06(+1.03%)
Aug 11, 2016
5.951
6.084
5.933
6.031
210,376
+0.09(+1.49%)
Aug 10, 2016
6.040
6.111
5.915
5.942
240,786
-0.10(-1.62%)
Aug 09, 2016
5.960
6.040
5.951
6.040
201,198
+0.07(+1.19%)
Aug 08, 2016
5.915
6.040
5.889
5.969
243,317
+0.06(+1.05%)
Aug 05, 2016
5.880
5.977
5.880
5.906
208,760
+0.04(+0.76%)
Aug 04, 2016
5.800
5.933
5.790
5.862
222,917
+0.05(+0.92%)
Aug 03, 2016
5.747
5.809
5.729
5.809
166,275
+0.07(+1.24%)
Aug 02, 2016
5.773
5.818
5.727
5.738
188,942
+0.01(+0.16%)
Aug 01, 2016
5.747
5.780
5.631
5.729
299,483
-0.02(-0.31%)
Jul 29, 2016
5.800
5.835
5.693
5.747
276,095
-0.08(-1.37%)
Jul 28, 2016
5.880
5.889
5.782
5.826
144,013
-0.06(-1.06%)
Jul 27, 2016
5.906
6.013
5.818
5.889
258,132
+0.01(+0.15%)
Jul 26, 2016
5.800
5.906
5.800
5.880
117,226
+0.07(+1.22%)
Jul 25, 2016
5.853
5.893
5.773
5.809
115,510
-0.04(-0.61%)
Jul 22, 2016
5.729
5.862
5.671
5.844
365,481
+0.10(+1.78%)
Jul 21, 2016
5.853
5.880
5.729
5.742
140,370
-0.09(-1.60%)
Jul 20, 2016
5.675
5.880
5.599
5.835
232,063
+0.07(+1.23%)
Jul 19, 2016
5.915
5.924
5.747
5.764
294,979
-0.18(-2.99%)
Jul 18, 2016
5.942
5.995
5.871
5.942
173,445
+0.01(+0.15%)
Jul 15, 2016
6.022
6.022
5.906
5.933
210,441
-0.05(-0.89%)
Jul 14, 2016
6.199
6.199
5.960
5.986
206,417
-0.16(-2.60%)
Jul 13, 2016
6.022
6.217
5.933
6.146
518,479
+0.14(+2.37%)
Jul 12, 2016
5.889
6.075
5.871
6.004
456,119
+0.14(+2.42%)
Jul 11, 2016
5.809
5.977
5.809
5.862
267,143
+0.06(+1.07%)
Jul 08, 2016
5.782
5.818
5.720
5.800
654,283
+0.08(+1.40%)
Jul 07, 2016
5.729
5.791
5.675
5.720
425,049
+0.06(+1.10%)
Jul 05, 2016
5.631
5.724
5.596
5.658
422,426
+0.03(+0.47%)
Jul 01, 2016
5.720
5.631
5.631
5.631
1,134,460
+0.08(+1.44%)
Jun 30, 2016
5.480
5.596
5.418
5.551
598,762
+0.06(+1.13%)
Jun 29, 2016
5.551
5.569
5.400
5.489
406,541
+0.04(+0.65%)
Jun 28, 2016
5.578
5.604
5.418
5.453
285,802
-0.04(-0.65%)
Jun 27, 2016
5.471
5.569
5.373
5.489
580,588
-0.05(-0.96%)
Jun 24, 2016
5.373
5.596
5.373
5.542
736,591
-0.18(-3.11%)
Jun 23, 2016
5.693
5.826
5.680
5.720
567,903
+0.09(+1.58%)
Jun 22, 2016
5.762
5.762
5.605
5.631
355,610
-0.10(-1.68%)
Jun 21, 2016
5.657
5.753
5.605
5.727
328,582
+0.10(+1.87%)
Jun 20, 2016
5.867
5.867
5.614
5.622
434,078
-0.17(-2.87%)
Jun 17, 2016
5.509
5.876
5.500
5.788
762,121
+0.30(+5.41%)
Jun 16, 2016
5.447
5.526
5.391
5.491
248,529
-0.02(-0.32%)
Jun 15, 2016
5.500
5.614
5.443
5.509
258,257
+0.03(+0.64%)
Jun 14, 2016
5.474
5.605
5.386
5.474
232,273
-0.03(-0.48%)
Jun 13, 2016
5.649
5.657
5.487
5.500
317,087
-0.16(-2.78%)
Jun 10, 2016
5.684
5.732
5.640
5.657
427,499
-0.09(-1.52%)
Jun 09, 2016
5.771
5.832
5.684
5.745
373,507
-0.03(-0.45%)
Jun 08, 2016
5.622
5.797
5.622
5.771
649,561
+0.15(+2.64%)
Jun 07, 2016
5.421
5.640
5.308
5.622
811,072
+0.28(+5.24%)
Jun 06, 2016
5.334
5.447
5.203
5.342
2,432,811
+0.10(+1.83%)
Jun 03, 2016
5.430
5.535
5.211
5.246
1,576,949
-0.19(-3.54%)
Jun 02, 2016
5.675
5.727
5.386
5.439
1,882,610
-0.17(-2.96%)
Jun 01, 2016
6.357
6.435
5.557
5.605
2,744,742
-1.36(-19.57%)
May 31, 2016
6.995
7.126
6.899
6.969
277,715
-0.01(-0.13%)
May 27, 2016
6.846
6.978
6.978
6.978
200,827
+0.12(+1.79%)
May 26, 2016
6.811
6.908
6.794
6.855
200,172
+0.03(+0.38%)
May 25, 2016
6.724
6.881
6.724
6.829
327,519
+0.13(+1.96%)
May 24, 2016
6.645
6.776
6.610
6.698
251,757
+0.12(+1.86%)
May 23, 2016
6.418
6.724
6.418
6.575
207,703
+0.01(+0.13%)
May 20, 2016
6.418
6.714
6.418
6.567
283,440
+0.20(+3.16%)
May 19, 2016
6.934
6.939
6.199
6.366
573,307
-0.60(-8.66%)
May 18, 2016
7.004
7.170
6.925
6.969
198,321
-0.05(-0.75%)
May 17, 2016
7.144
7.266
6.951
7.021
133,533
-0.13(-1.83%)
May 16, 2016
7.021
7.257
6.995
7.152
133,376
+0.12(+1.74%)
May 13, 2016
7.205
7.249
6.986
7.030
107,050
-0.18(-2.55%)
May 12, 2016
7.231
7.336
7.083
7.214
151,562
-0.01(-0.12%)
May 11, 2016
7.310
7.345
7.205
7.222
91,167
-0.13(-1.78%)
May 10, 2016
7.214
7.362
7.161
7.354
73,754
+0.17(+2.31%)
May 09, 2016
7.135
7.257
6.995
7.187
97,470
+0.02(+0.24%)
May 06, 2016
7.135
7.187
7.039
7.170
184,153
+0.02(+0.24%)
May 05, 2016
7.231
7.291
7.092
7.152
102,722
-0.06(-0.85%)
May 04, 2016
7.284
7.371
7.179
7.214
117,155
-0.10(-1.43%)
May 03, 2016
7.406
7.493
7.275
7.319
76,875
-0.16(-2.11%)
May 02, 2016
7.598
7.598
7.397
7.476
175,647
-0.13(-1.72%)
Apr 29, 2016
7.537
7.660
7.467
7.607
176,421
+0.06(+0.81%)
Apr 28, 2016
7.616
7.668
7.502
7.546
138,633
-0.08(-1.03%)
Apr 27, 2016
7.537
7.651
7.415
7.625
109,560
+0.06(+0.81%)
Apr 26, 2016
7.275
7.591
7.249
7.563
139,227
+0.31(+4.22%)
Apr 25, 2016
7.458
7.686
7.144
7.257
197,477
-0.32(-4.27%)
Apr 22, 2016
7.389
7.695
7.362
7.581
225,834
+0.17(+2.24%)
Apr 21, 2016
7.450
7.476
7.292
7.415
140,171
-0.05(-0.70%)
Apr 20, 2016
7.476
7.531
7.371
7.467
139,622
-0.02(-0.23%)
Apr 19, 2016
7.520
7.581
7.458
7.485
132,912
+0.03(+0.35%)
Apr 18, 2016
7.275
7.467
7.217
7.458
177,762
+0.17(+2.28%)
Apr 15, 2016
7.310
7.397
7.013
7.292
98,648
-0.07(-0.95%)
Apr 14, 2016
7.257
7.415
7.257
7.362
139,179
+0.09(+1.20%)
Apr 13, 2016
7.083
7.301
7.039
7.275
180,871
+0.22(+3.10%)
Apr 12, 2016
6.951
7.126
6.951
7.056
123,236
+0.10(+1.38%)
Apr 11, 2016
7.152
7.231
6.951
6.960
122,677
-0.17(-2.45%)
Apr 08, 2016
6.978
7.161
6.890
7.135
277,660
+0.24(+3.42%)
Apr 07, 2016
6.890
6.978
6.776
6.899
274,833
-0.05(-0.75%)
Apr 06, 2016
6.803
6.960
6.750
6.951
108,054
+0.15(+2.19%)
Apr 05, 2016
6.829
6.864
6.724
6.803
144,939
-0.07(-1.02%)
Apr 04, 2016
6.995
7.013
6.864
6.873
107,807
-0.15(-2.12%)
Apr 01, 2016
6.838
7.048
6.776
7.021
147,981
+0.11(+1.65%)
Mar 31, 2016
7.048
7.083
6.864
6.908
374,675
-0.17(-2.35%)
Mar 30, 2016
7.187
7.196
7.056
7.074
153,606
-0.08(-1.10%)
Mar 29, 2016
6.951
7.231
6.864
7.152
278,274
+0.21(+3.02%)
Mar 28, 2016
6.820
6.951
6.698
6.943
144,011
+0.17(+2.58%)
Mar 24, 2016
6.759
6.768
6.768
6.768
128,890
-0.04(-0.64%)
Mar 23, 2016
6.934
6.934
6.776
6.811
194,502
-0.10(-1.52%)
Mar 22, 2016
6.951
7.065
6.881
6.916
124,325
-0.04(-0.63%)
Mar 21, 2016
6.899
7.004
6.829
6.960
197,217
+0.07(+1.02%)
Mar 18, 2016
7.083
7.083
6.838
6.890
330,863
-0.13(-1.87%)
Mar 17, 2016
6.794
7.161
6.794
7.021
332,536
+0.25(+3.75%)
Mar 16, 2016
6.680
6.908
6.628
6.768
159,893
+0.04(+0.65%)
Mar 15, 2016
6.873
6.951
6.619
6.724
160,334
-0.11(-1.66%)
Mar 14, 2016
6.680
6.986
6.637
6.838
263,096
+0.18(+2.76%)
Mar 11, 2016
6.575
6.663
6.505
6.654
152,444
+0.16(+2.42%)
Mar 10, 2016
6.462
6.540
6.409
6.497
216,744
+0.04(+0.68%)
Mar 09, 2016
6.444
6.514
6.278
6.453
167,822
+0.02(+0.27%)
Mar 08, 2016
6.634
6.634
6.345
6.435
469,228
-0.20(-2.99%)
Mar 07, 2016
6.522
6.724
6.461
6.634
384,722
+0.10(+1.59%)
Mar 04, 2016
6.427
6.565
6.315
6.530
462,814
+0.10(+1.61%)
Mar 03, 2016
6.358
6.552
6.289
6.427
317,932
+0.07(+1.09%)
Mar 02, 2016
6.272
6.453
6.039
6.358
290,477
+0.05(+0.82%)
Mar 01, 2016
6.125
6.341
6.108
6.306
280,583
+0.21(+3.39%)
Feb 29, 2016
5.952
6.125
5.866
6.099
515,463
+0.14(+2.32%)
Feb 26, 2016
5.952
5.978
5.754
5.961
428,572
+0.01(+0.14%)
Feb 25, 2016
6.099
6.190
5.832
5.952
422,597
-0.16(-2.54%)
Feb 24, 2016
6.530
6.595
5.866
6.108
548,786
-0.54(-8.17%)
Feb 23, 2016
6.315
6.720
5.659
6.651
1,368,969
-0.79(-10.56%)
Feb 22, 2016
7.281
7.540
7.229
7.436
481,337
+0.22(+2.99%)
Feb 19, 2016
7.074
7.272
6.910
7.220
151,116
+0.14(+1.95%)
Feb 18, 2016
7.082
7.160
6.996
7.082
140,511
+0.00(+0.00%)
Feb 17, 2016
7.108
7.160
7.108
7.082
192,530
+0.00(+0.00%)
Feb 16, 2016
6.737
7.108
6.539
7.082
169,103
+0.41(+6.21%)
Feb 12, 2016
6.617
6.668
6.668
6.668
262,790
+0.13(+1.98%)
Feb 11, 2016
6.315
6.556
6.306
6.539
123,154
+0.06(+0.93%)
Feb 10, 2016
6.522
6.617
6.366
6.479
98,617
+0.02(+0.27%)
Feb 09, 2016
6.366
6.573
6.366
6.461
105,893
-0.03(-0.40%)
Feb 08, 2016
6.375
6.504
6.237
6.487
138,486
+0.07(+1.08%)
Feb 05, 2016
6.565
6.640
6.401
6.418
164,982
-0.20(-3.00%)
Feb 04, 2016
6.582
6.703
6.522
6.617
205,387
+0.04(+0.66%)
Feb 03, 2016
6.556
6.625
6.401
6.573
125,161
+0.09(+1.33%)
Feb 02, 2016
6.703
6.795
6.470
6.487
112,013
-0.31(-4.57%)
Feb 01, 2016
6.884
6.970
6.703
6.798
172,500
-0.13(-1.87%)
Jan 29, 2016
6.573
6.944
6.573
6.927
253,622
+0.39(+5.94%)
Jan 28, 2016
6.427
6.591
6.392
6.539
112,534
+0.17(+2.71%)
Jan 27, 2016
6.461
6.530
6.349
6.366
99,407
-0.13(-1.99%)
Jan 26, 2016
6.410
6.565
6.366
6.496
124,679
+0.14(+2.17%)
Jan 25, 2016
6.634
6.643
6.349
6.358
111,934
-0.30(-4.53%)
Jan 22, 2016
6.591
6.703
6.530
6.660
131,196
+0.17(+2.66%)
Jan 21, 2016
6.496
6.608
6.410
6.487
171,992
+0.07(+1.08%)
Jan 20, 2016
6.366
6.444
6.090
6.418
325,482
-0.01(-0.13%)
Jan 19, 2016
6.703
6.703
6.323
6.427
230,925
-0.17(-2.61%)
Jan 15, 2016
6.392
6.599
6.599
6.599
351,933
+0.00(+0.00%)
Jan 14, 2016
6.435
6.643
6.401
6.599
172,799
+0.20(+3.10%)
Jan 13, 2016
6.643
6.703
6.375
6.401
222,906
-0.19(-2.88%)
Jan 12, 2016
6.487
6.634
6.384
6.591
234,143
+0.18(+2.83%)
Jan 11, 2016
6.444
6.556
6.332
6.410
240,298
+0.00(+0.00%)
Jan 08, 2016
6.634
6.677
6.410
6.410
373,029
-0.21(-3.13%)
Jan 07, 2016
6.815
6.815
6.479
6.617
276,261
-0.31(-4.48%)
Jan 06, 2016
7.065
7.100
6.858
6.927
199,419
-0.27(-3.72%)
Jan 05, 2016
7.082
7.203
6.971
7.195
244,137
+0.15(+2.08%)
Jan 04, 2016
7.419
7.419
7.039
7.048
248,226
-0.47(-6.31%)
Dec 31, 2015
7.764
7.522
7.522
7.522
180,603
-0.26(-3.33%)
Dec 30, 2015
7.893
7.936
7.764
7.781
183,561
-0.09(-1.20%)
Dec 29, 2015
7.816
7.893
7.635
7.876
244,740
+0.09(+1.11%)
Dec 28, 2015
7.781
7.889
7.678
7.790
197,629
-0.09(-1.20%)
Dec 24, 2015
7.652
7.885
7.885
7.885
107,921
+0.21(+2.70%)
Dec 23, 2015
7.660
7.725
7.505
7.678
262,473
+0.03(+0.45%)
Dec 22, 2015
7.574
7.652
7.462
7.643
185,169
+0.09(+1.14%)
Dec 21, 2015
7.583
7.656
7.384
7.557
206,005
+0.04(+0.57%)
Dec 18, 2015
7.660
7.764
7.406
7.514
580,321
-0.13(-1.69%)
Dec 17, 2015
7.859
7.919
7.583
7.643
415,844
-0.22(-2.74%)
Dec 16, 2015
7.628
7.884
7.454
7.859
227,229
+0.26(+3.48%)
Dec 15, 2015
7.492
7.637
7.415
7.594
241,374
+0.14(+1.83%)
Dec 14, 2015
7.611
7.705
7.415
7.458
233,563
-0.15(-1.91%)
Dec 11, 2015
7.646
7.697
7.500
7.603
287,930
-0.20(-2.52%)
Dec 10, 2015
7.739
7.739
7.594
7.799
284,766
+0.06(+0.77%)
Dec 09, 2015
7.722
7.944
7.684
7.739
236,678
-0.04(-0.55%)
Dec 08, 2015
7.799
7.833
7.646
7.782
250,902
-0.09(-1.19%)
Dec 07, 2015
7.731
7.910
7.522
7.876
367,664
+0.10(+1.32%)
Dec 04, 2015
7.637
7.884
7.441
7.774
320,514
+0.13(+1.67%)
Dec 03, 2015
7.594
7.692
7.390
7.646
317,403
+0.08(+1.01%)
Dec 02, 2015
7.449
7.714
7.441
7.569
282,484
+0.08(+1.03%)
Dec 01, 2015
7.390
7.586
7.364
7.492
307,809
+0.09(+1.27%)
Nov 30, 2015
7.048
7.424
7.044
7.398
399,530
+0.36(+5.09%)
Nov 27, 2015
7.262
7.407
6.989
7.040
294,279
-0.28(-3.85%)
Nov 25, 2015
7.031
7.321
7.321
7.321
591,353
+0.32(+4.57%)
Nov 24, 2015
6.963
7.253
6.110
7.001
1,550,043
-1.60(-18.60%)
Nov 23, 2015
8.507
8.695
8.490
8.601
293,705
+0.11(+1.31%)
Nov 20, 2015
8.584
8.593
8.448
8.490
225,046
-0.05(-0.60%)
Nov 19, 2015
8.499
8.618
8.345
8.541
195,698
+0.00(+0.00%)
Nov 18, 2015
8.396
8.576
8.286
8.541
315,832
+0.18(+2.14%)
Nov 17, 2015
8.303
8.533
8.277
8.362
274,558
+0.09(+1.03%)
Nov 16, 2015
8.320
8.320
8.081
8.277
422,484
-0.03(-0.41%)
Nov 13, 2015
8.226
8.422
8.149
8.311
310,730
+0.03(+0.31%)
Nov 12, 2015
8.388
8.396
8.277
8.286
105,597
-0.16(-1.92%)
Nov 11, 2015
8.541
8.627
8.448
8.448
128,562
-0.09(-1.10%)
Nov 10, 2015
8.448
8.644
8.448
8.541
142,129
+0.04(+0.50%)
Nov 09, 2015
8.746
8.763
8.405
8.499
129,440
-0.25(-2.83%)
Nov 06, 2015
8.533
8.746
8.473
8.746
100,092
+0.20(+2.30%)
Nov 05, 2015
8.567
8.610
8.482
8.550
79,263
-0.02(-0.20%)
Nov 04, 2015
8.652
8.738
8.533
8.567
109,248
-0.06(-0.69%)
Nov 03, 2015
8.456
8.772
8.277
8.627
234,823
+0.13(+1.51%)
Nov 02, 2015
8.226
8.516
7.960
8.499
328,823
+0.22(+2.68%)
Oct 30, 2015
8.311
8.337
7.927
8.277
258,652
-0.02(-0.21%)
Oct 29, 2015
8.277
8.303
7.963
8.294
186,467
-0.03(-0.31%)
Oct 28, 2015
8.149
8.354
8.055
8.320
269,534
+0.23(+2.85%)
Oct 27, 2015
8.209
8.209
7.982
8.089
217,455
-0.12(-1.46%)
Oct 26, 2015
8.286
8.286
8.115
8.209
201,577
-0.07(-0.82%)
Oct 23, 2015
8.166
8.277
7.932
8.277
219,288
+0.23(+2.86%)
Oct 22, 2015
7.995
8.234
7.995
8.047
156,546
+0.11(+1.40%)
Oct 21, 2015
8.234
8.234
7.927
7.936
158,192
-0.29(-3.53%)
Oct 20, 2015
8.021
8.260
7.953
8.226
154,724
+0.22(+2.77%)
Oct 19, 2015
8.030
8.072
7.919
8.004
174,721
-0.03(-0.42%)
Oct 16, 2015
8.098
8.098
7.910
8.038
120,327
-0.04(-0.53%)
Oct 15, 2015
7.799
8.089
7.705
8.081
220,759
+0.26(+3.27%)
Oct 14, 2015
7.936
8.021
7.825
7.825
185,897
-0.10(-1.29%)
Oct 13, 2015
8.055
8.106
7.893
7.927
186,370
-0.15(-1.90%)
Oct 12, 2015
8.158
8.183
8.021
8.081
144,639
-0.02(-0.21%)
Oct 09, 2015
8.268
8.311
8.064
8.098
211,994
-0.15(-1.86%)
Oct 08, 2015
8.175
8.268
8.098
8.251
155,744
+0.02(+0.26%)
Oct 07, 2015
7.978
8.277
7.978
8.230
290,649
+0.18(+2.28%)
Oct 06, 2015
8.030
8.132
7.822
8.047
250,533
+0.02(+0.21%)
Oct 05, 2015
7.466
8.064
7.432
8.030
409,154
+0.64(+8.66%)
Oct 02, 2015
7.125
7.398
7.065
7.390
170,217
+0.23(+3.22%)
Oct 01, 2015
7.398
7.398
7.065
7.159
307,465
-0.24(-3.23%)
Sep 30, 2015
7.321
7.441
7.236
7.398
269,808
+0.10(+1.40%)
Sep 29, 2015
7.321
7.424
7.253
7.296
230,306
+0.01(+0.12%)
Sep 28, 2015
7.372
7.475
7.236
7.287
236,721
-0.14(-1.84%)
Sep 25, 2015
7.355
7.475
7.219
7.424
270,160
+0.16(+2.23%)
Sep 24, 2015
7.091
7.287
6.989
7.262
334,957
+0.05(+0.71%)
Sep 23, 2015
7.219
7.552
7.124
7.210
450,196
+0.18(+2.55%)
Sep 22, 2015
6.971
7.091
6.934
7.031
247,561
+0.02(+0.24%)
Sep 21, 2015
7.134
7.202
6.997
7.014
167,683
-0.09(-1.32%)
Sep 18, 2015
7.313
7.390
7.082
7.108
479,015
-0.28(-3.81%)
Sep 17, 2015
7.415
7.526
7.321
7.390
158,717
-0.05(-0.69%)
Sep 16, 2015
7.176
7.535
7.176
7.441
352,953
+0.28(+3.93%)
Sep 15, 2015
7.168
7.253
7.121
7.159
488,545
+0.02(+0.24%)
Sep 14, 2015
7.296
7.296
7.091
7.142
213,700
-0.14(-1.88%)
Sep 11, 2015
7.210
7.330
7.168
7.279
221,198
+0.01(+0.12%)
Sep 10, 2015
7.159
7.279
7.101
7.270
303,104
+0.12(+1.67%)
Sep 09, 2015
7.269
7.269
7.100
7.151
275,519
-0.04(-0.59%)
Sep 08, 2015
7.193
7.269
7.049
7.193
283,331
+0.10(+1.43%)
Sep 04, 2015
7.075
7.092
7.092
7.092
351,148
-0.08(-1.18%)
Sep 03, 2015
7.201
7.286
7.117
7.176
230,131
-0.03(-0.35%)
Sep 02, 2015
7.184
7.269
7.058
7.201
254,568
+0.13(+1.91%)
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.