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
Energy Recovery Inc
(NQ:
ERII
)
13.58
+0.29 (+2.18%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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
2.640
2.710
2.640
2.670
91,025
-0.02(-0.74%)
Aug 28, 2015
2.690
2.710
2.620
2.690
84,165
+0.01(+0.37%)
Aug 27, 2015
2.680
2.740
2.620
2.680
52,328
+0.01(+0.37%)
Aug 26, 2015
2.750
2.780
2.630
2.670
86,464
-0.07(-2.55%)
Aug 25, 2015
2.980
2.980
2.730
2.740
155,756
-0.18(-6.16%)
Aug 24, 2015
2.670
2.950
2.610
2.920
138,600
+0.03(+1.04%)
Aug 21, 2015
2.820
2.910
2.800
2.890
137,284
+0.05(+1.76%)
Aug 20, 2015
2.880
2.950
2.819
2.840
82,101
-0.06(-2.07%)
Aug 19, 2015
2.990
3.020
2.840
2.900
102,960
-0.13(-4.29%)
Aug 18, 2015
2.910
3.070
2.890
3.030
182,189
+0.12(+4.12%)
Aug 17, 2015
2.840
2.920
2.800
2.910
97,545
+0.05(+1.75%)
Aug 14, 2015
2.820
2.870
2.800
2.860
65,522
+0.02(+0.70%)
Aug 13, 2015
2.840
2.880
2.810
2.840
57,630
+0.02(+0.71%)
Aug 12, 2015
2.750
2.860
2.750
2.820
124,990
+0.05(+1.81%)
Aug 11, 2015
2.640
2.850
2.640
2.770
123,127
+0.01(+0.36%)
Aug 10, 2015
2.750
2.770
2.670
2.760
133,514
+0.01(+0.36%)
Aug 07, 2015
2.770
2.770
2.650
2.750
197,082
+0.14(+5.36%)
Aug 06, 2015
2.740
2.740
2.570
2.610
128,926
-0.09(-3.33%)
Aug 05, 2015
2.660
2.720
2.620
2.700
82,941
+0.05(+1.89%)
Aug 04, 2015
2.610
2.760
2.540
2.650
58,105
+0.02(+0.76%)
Aug 03, 2015
2.660
2.660
2.555
2.630
75,739
+0.00(+0.00%)
Jul 31, 2015
2.770
2.770
2.630
2.630
37,277
-0.11(-4.01%)
Jul 30, 2015
2.630
2.750
2.559
2.740
150,742
+0.11(+4.18%)
Jul 29, 2015
2.710
2.710
2.610
2.630
114,836
-0.07(-2.59%)
Jul 28, 2015
2.510
2.710
2.440
2.700
247,127
+0.23(+9.31%)
Jul 27, 2015
2.380
2.530
2.310
2.470
110,778
+0.11(+4.66%)
Jul 24, 2015
2.510
2.519
2.285
2.360
234,253
-0.14(-5.41%)
Jul 23, 2015
2.670
2.670
2.460
2.495
291,381
-0.13(-5.13%)
Jul 22, 2015
2.610
2.660
2.525
2.630
354,514
+0.02(+0.77%)
Jul 21, 2015
2.660
2.660
2.600
2.610
72,350
-0.03(-1.14%)
Jul 20, 2015
2.770
2.770
2.600
2.640
126,466
-0.11(-4.00%)
Jul 17, 2015
2.850
2.850
2.710
2.750
144,061
-0.07(-2.48%)
Jul 16, 2015
2.780
2.860
2.740
2.820
183,504
+0.09(+3.30%)
Jul 15, 2015
2.800
2.850
2.680
2.730
164,850
-0.05(-1.80%)
Jul 14, 2015
2.800
2.800
2.690
2.780
109,646
-0.02(-0.71%)
Jul 13, 2015
2.530
2.800
2.510
2.800
247,268
+0.32(+12.90%)
Jul 10, 2015
2.520
2.540
2.430
2.480
144,413
+0.02(+0.81%)
Jul 09, 2015
2.420
2.530
2.380
2.460
130,060
+0.08(+3.36%)
Jul 08, 2015
2.520
2.538
2.360
2.380
134,249
-0.14(-5.56%)
Jul 07, 2015
2.490
2.530
2.360
2.520
170,606
+0.00(+0.00%)
Jul 06, 2015
2.520
2.550
2.460
2.520
182,942
-0.03(-1.18%)
Jul 02, 2015
2.540
2.550
2.550
2.550
138,400
+0.00(+0.00%)
Jul 01, 2015
2.710
2.740
2.510
2.550
163,707
-0.19(-6.93%)
Jun 30, 2015
2.550
2.740
2.530
2.740
153,158
+0.18(+7.03%)
Jun 29, 2015
2.650
2.683
2.490
2.560
257,194
-0.14(-5.19%)
Jun 26, 2015
2.860
2.860
2.590
2.700
5,398,105
-0.14(-4.93%)
Jun 25, 2015
2.910
2.910
2.780
2.840
152,107
-0.04(-1.39%)
Jun 24, 2015
2.920
2.950
2.830
2.880
244,803
-0.04(-1.37%)
Jun 23, 2015
2.710
2.940
2.660
2.920
255,092
+0.19(+6.96%)
Jun 22, 2015
2.780
2.810
2.640
2.730
302,325
+0.22(+8.76%)
Jun 19, 2015
2.640
2.640
2.280
2.510
1,346,293
-0.09(-3.46%)
Jun 18, 2015
2.600
2.650
2.515
2.600
169,247
+0.03(+1.17%)
Jun 17, 2015
2.500
2.620
2.500
2.570
155,590
+0.04(+1.58%)
Jun 16, 2015
2.610
2.620
2.505
2.530
145,339
-0.10(-3.80%)
Jun 15, 2015
2.680
2.790
2.540
2.630
271,255
-0.08(-2.95%)
Jun 12, 2015
2.720
2.780
2.670
2.710
72,507
-0.02(-0.73%)
Jun 11, 2015
2.730
2.740
2.680
2.730
82,358
-0.02(-0.73%)
Jun 10, 2015
2.680
2.760
2.680
2.750
79,631
+0.09(+3.38%)
Jun 09, 2015
2.620
2.770
2.610
2.660
152,799
+0.05(+1.92%)
Jun 08, 2015
2.860
2.909
2.610
2.610
256,515
-0.26(-9.06%)
Jun 05, 2015
2.870
2.880
2.765
2.870
88,947
+0.02(+0.70%)
Jun 04, 2015
2.700
2.880
2.690
2.850
127,155
+0.11(+4.01%)
Jun 03, 2015
2.720
2.770
2.692
2.740
71,299
+0.04(+1.48%)
Jun 02, 2015
2.600
2.790
2.600
2.700
173,164
+0.08(+3.05%)
Jun 01, 2015
2.660
2.690
2.600
2.620
98,164
-0.04(-1.50%)
May 29, 2015
2.610
2.710
2.600
2.660
100,395
+0.01(+0.38%)
May 28, 2015
2.690
2.690
2.620
2.650
128,712
-0.06(-2.21%)
May 27, 2015
2.730
2.730
2.630
2.710
133,968
+0.00(+0.00%)
May 26, 2015
2.810
2.810
2.700
2.710
230,628
-0.10(-3.56%)
May 22, 2015
2.850
2.810
2.810
2.810
100,600
-0.03(-1.06%)
May 21, 2015
2.830
2.890
2.810
2.840
77,558
+0.00(+0.00%)
May 20, 2015
2.890
3.010
2.810
2.840
242,211
-0.05(-1.73%)
May 19, 2015
3.000
3.020
2.820
2.890
228,474
-0.11(-3.67%)
May 18, 2015
2.960
3.000
2.870
3.000
120,859
+0.04(+1.35%)
May 15, 2015
2.990
3.080
2.900
2.960
139,408
-0.05(-1.66%)
May 14, 2015
2.890
3.050
2.860
3.010
216,785
+0.13(+4.51%)
May 13, 2015
2.860
2.960
2.825
2.880
244,904
+0.12(+4.35%)
May 12, 2015
2.810
2.830
2.755
2.760
132,082
-0.10(-3.50%)
May 11, 2015
2.820
2.870
2.750
2.860
123,013
+0.04(+1.42%)
May 08, 2015
2.810
2.990
2.810
2.820
451,194
-0.07(-2.42%)
May 07, 2015
2.830
2.980
2.760
2.890
281,665
+0.07(+2.48%)
May 06, 2015
2.860
2.920
2.780
2.820
178,338
+0.00(+0.00%)
May 05, 2015
2.930
3.040
2.800
2.820
180,132
-0.06(-2.08%)
May 04, 2015
2.900
2.970
2.810
2.880
180,335
-0.03(-1.03%)
May 01, 2015
3.030
3.090
2.860
2.910
280,639
-0.06(-2.02%)
Apr 30, 2015
3.140
3.180
2.930
2.970
229,594
-0.18(-5.71%)
Apr 29, 2015
3.300
3.330
3.150
3.150
206,769
-0.15(-4.55%)
Apr 28, 2015
3.320
3.370
3.240
3.300
581,257
+0.00(+0.00%)
Apr 27, 2015
3.250
3.320
3.100
3.300
332,504
+0.08(+2.48%)
Apr 24, 2015
3.400
3.400
3.170
3.220
186,909
-0.15(-4.45%)
Apr 23, 2015
3.250
3.520
3.250
3.370
332,952
+0.15(+4.66%)
Apr 22, 2015
3.190
3.240
3.070
3.220
111,191
+0.09(+2.88%)
Apr 21, 2015
3.340
3.340
3.100
3.130
145,092
-0.17(-5.15%)
Apr 20, 2015
3.310
3.310
3.240
3.300
218,821
+0.04(+1.23%)
Apr 17, 2015
3.330
3.380
3.200
3.260
193,317
-0.11(-3.12%)
Apr 16, 2015
3.430
3.470
3.290
3.365
149,972
-0.06(-1.90%)
Apr 15, 2015
3.350
3.500
3.335
3.430
165,661
+0.10(+3.00%)
Apr 14, 2015
3.400
3.410
3.270
3.330
207,149
-0.04(-1.19%)
Apr 13, 2015
3.450
3.590
3.310
3.370
356,729
-0.07(-2.03%)
Apr 10, 2015
3.450
3.490
3.330
3.440
153,702
+0.04(+1.18%)
Apr 09, 2015
3.500
3.500
3.300
3.400
210,453
-0.09(-2.58%)
Apr 08, 2015
3.450
3.550
3.250
3.490
370,308
+0.05(+1.45%)
Apr 07, 2015
3.190
3.710
3.100
3.440
1,116,926
+0.27(+8.52%)
Apr 06, 2015
2.950
3.190
2.920
3.170
310,383
+0.21(+7.09%)
Apr 02, 2015
2.890
2.960
2.960
2.960
205,800
+0.08(+2.78%)
Apr 01, 2015
2.710
3.290
2.640
2.880
779,944
+0.29(+11.20%)
Mar 31, 2015
2.590
2.660
2.560
2.590
202,964
+0.00(+0.00%)
Mar 30, 2015
2.640
2.650
2.490
2.590
851,295
-0.05(-1.89%)
Mar 27, 2015
2.720
2.740
2.635
2.640
213,460
-0.09(-3.30%)
Mar 26, 2015
2.790
2.830
2.730
2.730
125,770
-0.08(-2.85%)
Mar 25, 2015
2.880
2.920
2.800
2.810
212,908
-0.08(-2.77%)
Mar 24, 2015
2.840
2.910
2.820
2.890
152,469
+0.03(+1.05%)
Mar 23, 2015
2.830
2.910
2.770
2.860
175,980
+0.01(+0.35%)
Mar 20, 2015
3.030
3.055
2.800
2.850
437,874
-0.15(-5.00%)
Mar 19, 2015
2.970
3.060
2.870
3.000
271,820
+0.02(+0.67%)
Mar 18, 2015
2.970
3.050
2.920
2.980
202,599
+0.02(+0.68%)
Mar 17, 2015
3.060
3.075
2.950
2.960
188,424
-0.13(-4.21%)
Mar 16, 2015
3.050
3.140
2.940
3.090
302,875
+0.04(+1.31%)
Mar 13, 2015
3.020
3.140
3.000
3.050
156,680
+0.11(+3.74%)
Mar 12, 2015
2.840
2.960
2.800
2.940
357,817
+0.12(+4.26%)
Mar 11, 2015
2.660
2.858
2.660
2.820
377,885
+0.07(+2.55%)
Mar 10, 2015
2.800
2.910
2.625
2.750
314,609
-0.10(-3.51%)
Mar 09, 2015
2.840
2.890
2.720
2.850
548,269
+0.06(+2.15%)
Mar 06, 2015
3.220
3.260
2.780
2.790
814,396
-0.47(-14.42%)
Mar 05, 2015
3.300
3.540
3.260
3.260
416,214
-0.01(-0.31%)
Mar 04, 2015
3.320
3.450
3.250
3.270
193,306
-0.08(-2.39%)
Mar 03, 2015
3.420
3.490
3.330
3.350
109,016
-0.09(-2.62%)
Mar 02, 2015
3.360
3.490
3.360
3.440
113,604
+0.05(+1.47%)
Feb 27, 2015
3.380
3.470
3.340
3.390
170,981
-0.01(-0.29%)
Feb 26, 2015
3.280
3.400
3.270
3.400
109,830
+0.13(+3.98%)
Feb 25, 2015
3.400
3.402
3.220
3.270
106,756
-0.12(-3.54%)
Feb 24, 2015
3.260
3.430
3.260
3.390
128,587
+0.12(+3.67%)
Feb 23, 2015
3.330
3.370
3.250
3.270
128,852
-0.09(-2.68%)
Feb 20, 2015
3.450
3.450
3.320
3.360
114,823
-0.08(-2.33%)
Feb 19, 2015
3.430
3.480
3.350
3.440
99,528
+0.01(+0.29%)
Feb 18, 2015
3.330
3.550
3.330
3.430
525,292
+0.11(+3.31%)
Feb 17, 2015
3.330
3.450
3.290
3.320
173,035
-0.04(-1.19%)
Feb 13, 2015
3.380
3.360
3.360
3.360
215,000
+0.01(+0.30%)
Feb 12, 2015
3.380
3.410
3.310
3.350
120,781
-0.03(-0.89%)
Feb 11, 2015
3.520
3.740
3.340
3.380
458,325
-0.16(-4.52%)
Feb 10, 2015
3.670
3.670
3.520
3.540
100,716
-0.08(-2.21%)
Feb 09, 2015
3.500
3.810
3.500
3.620
331,411
+0.09(+2.55%)
Feb 06, 2015
3.500
3.620
3.470
3.530
171,909
+0.03(+0.86%)
Feb 05, 2015
3.470
3.640
3.470
3.500
139,670
+0.04(+1.16%)
Feb 04, 2015
3.560
3.610
3.450
3.460
107,769
-0.09(-2.54%)
Feb 03, 2015
3.310
3.560
3.300
3.550
384,196
+0.27(+8.23%)
Feb 02, 2015
3.290
3.330
3.220
3.280
206,677
-0.02(-0.61%)
Jan 30, 2015
3.400
3.430
3.265
3.300
210,132
-0.04(-1.20%)
Jan 29, 2015
3.320
3.360
3.270
3.340
212,114
+0.02(+0.60%)
Jan 28, 2015
3.410
3.480
3.260
3.320
280,333
-0.05(-1.48%)
Jan 27, 2015
3.410
3.410
3.270
3.370
437,525
+0.00(+0.00%)
Jan 26, 2015
3.410
3.480
3.300
3.370
322,438
-0.05(-1.46%)
Jan 23, 2015
3.610
3.640
3.380
3.420
560,451
-0.19(-5.26%)
Jan 22, 2015
3.700
3.730
3.540
3.610
285,002
-0.07(-1.90%)
Jan 21, 2015
3.670
3.740
3.660
3.680
409,926
-0.04(-1.08%)
Jan 20, 2015
3.750
3.780
3.660
3.720
272,434
-0.02(-0.53%)
Jan 16, 2015
3.670
3.795
3.620
3.740
284,799
-0.01(-0.27%)
Jan 15, 2015
3.880
3.900
3.640
3.750
579,195
-0.15(-3.85%)
Jan 14, 2015
4.380
4.380
3.733
3.900
596,343
-0.54(-12.16%)
Jan 13, 2015
4.650
4.800
4.370
4.440
265,270
-0.15(-3.27%)
Jan 12, 2015
4.640
4.670
4.532
4.590
101,458
-0.08(-1.71%)
Jan 09, 2015
4.570
4.750
4.570
4.670
127,135
-0.14(-2.91%)
Jan 08, 2015
4.690
4.890
4.690
4.810
159,294
+0.14(+3.00%)
Jan 07, 2015
4.630
4.750
4.600
4.670
151,117
+0.10(+2.19%)
Jan 06, 2015
4.870
4.870
4.550
4.570
316,501
-0.30(-6.16%)
Jan 05, 2015
5.210
5.260
4.850
4.870
160,089
-0.34(-6.53%)
Jan 02, 2015
5.340
5.370
5.110
5.210
108,469
-0.06(-1.14%)
Dec 31, 2014
5.370
5.270
5.270
5.270
224,500
-0.09(-1.68%)
Dec 30, 2014
5.380
5.400
5.120
5.360
260,438
-0.01(-0.19%)
Dec 29, 2014
5.140
5.420
5.140
5.370
289,718
+0.23(+4.47%)
Dec 26, 2014
5.090
5.360
5.090
5.140
143,689
+0.08(+1.58%)
Dec 24, 2014
5.080
5.060
5.060
5.060
103,700
-0.03(-0.59%)
Dec 23, 2014
5.090
5.280
5.070
5.090
182,954
+0.00(+0.00%)
Dec 22, 2014
4.810
5.100
4.800
5.090
211,088
+0.35(+7.38%)
Dec 19, 2014
4.740
4.900
4.600
4.740
612,140
+0.04(+0.74%)
Dec 18, 2014
4.750
4.770
4.570
4.705
352,527
-0.03(-0.53%)
Dec 17, 2014
4.690
4.790
4.620
4.730
438,935
+0.08(+1.72%)
Dec 16, 2014
4.740
4.800
4.600
4.650
207,731
-0.07(-1.48%)
Dec 15, 2014
4.720
4.810
4.570
4.720
212,698
+0.00(+0.00%)
Dec 12, 2014
4.700
4.760
4.520
4.720
214,553
+0.06(+1.29%)
Dec 11, 2014
4.560
4.680
4.560
4.660
256,991
+0.16(+3.56%)
Dec 10, 2014
4.730
4.810
4.480
4.500
263,330
-0.23(-4.86%)
Dec 09, 2014
4.840
5.010
4.600
4.730
333,072
-0.03(-0.63%)
Dec 08, 2014
4.920
5.090
4.600
4.760
281,826
-0.16(-3.25%)
Dec 05, 2014
4.640
4.960
4.640
4.920
135,887
+0.24(+5.13%)
Dec 04, 2014
4.520
4.720
4.520
4.680
107,285
+0.15(+3.31%)
Dec 03, 2014
4.520
4.750
4.450
4.530
139,470
+0.04(+0.89%)
Dec 02, 2014
4.480
4.710
4.360
4.490
221,106
+0.05(+1.13%)
Dec 01, 2014
4.680
4.724
4.350
4.440
426,865
-0.31(-6.53%)
Nov 28, 2014
4.900
4.910
4.660
4.750
118,007
-0.15(-3.06%)
Nov 26, 2014
4.910
4.900
4.900
4.900
72,900
-0.03(-0.61%)
Nov 25, 2014
5.300
5.300
4.870
4.930
158,339
-0.33(-6.27%)
Nov 24, 2014
5.010
5.320
4.950
5.260
273,105
+0.28(+5.62%)
Nov 21, 2014
5.090
5.130
4.870
4.980
144,564
-0.02(-0.40%)
Nov 20, 2014
4.830
5.100
4.800
5.000
592,655
+0.13(+2.67%)
Nov 19, 2014
4.920
4.990
4.830
4.870
206,945
-0.03(-0.61%)
Nov 18, 2014
4.720
4.910
4.720
4.900
221,774
+0.20(+4.26%)
Nov 17, 2014
4.640
4.720
4.590
4.700
136,860
+0.04(+0.86%)
Nov 14, 2014
4.700
4.760
4.620
4.660
92,338
-0.03(-0.64%)
Nov 13, 2014
4.800
4.950
4.630
4.690
231,080
-0.14(-2.90%)
Nov 12, 2014
4.380
4.880
4.310
4.830
336,427
+0.40(+9.03%)
Nov 11, 2014
3.800
4.700
3.800
4.430
566,175
-0.55(-11.04%)
Nov 10, 2014
4.810
4.980
4.700
4.980
235,405
+0.19(+3.97%)
Nov 07, 2014
4.450
4.810
4.350
4.790
221,962
+0.37(+8.37%)
Nov 06, 2014
4.240
4.450
4.200
4.420
147,582
+0.16(+3.76%)
Nov 05, 2014
4.320
4.390
4.170
4.260
225,047
-0.03(-0.70%)
Nov 04, 2014
4.400
4.510
4.290
4.290
91,985
-0.15(-3.38%)
Nov 03, 2014
4.550
4.700
4.380
4.440
244,031
-0.14(-3.06%)
Oct 31, 2014
4.830
4.830
4.440
4.580
423,709
-0.09(-1.93%)
Oct 30, 2014
4.630
4.740
4.500
4.670
232,770
+0.00(+0.00%)
Oct 29, 2014
4.730
4.730
4.690
4.670
155,566
-0.08(-1.68%)
Oct 28, 2014
4.720
4.900
4.720
4.750
194,994
+0.00(+0.00%)
Oct 27, 2014
4.640
4.720
4.720
4.750
105,747
+0.03(+0.64%)
Oct 24, 2014
4.590
4.730
4.570
4.720
124,447
+0.15(+3.28%)
Oct 23, 2014
4.410
4.720
4.380
4.570
114,193
+0.18(+4.10%)
Oct 22, 2014
4.390
4.450
4.340
4.390
174,451
+0.04(+0.92%)
Oct 21, 2014
4.220
4.420
4.200
4.350
142,057
+0.21(+5.07%)
Oct 20, 2014
4.000
4.030
4.000
4.140
90,820
+0.09(+2.22%)
Oct 17, 2014
4.100
4.100
4.000
4.050
136,227
+0.03(+0.75%)
Oct 16, 2014
3.720
4.050
3.720
4.020
171,046
+0.22(+5.79%)
Oct 15, 2014
3.590
3.820
3.421
3.800
178,746
+0.12(+3.26%)
Oct 14, 2014
3.720
3.880
3.600
3.680
177,331
+0.01(+0.27%)
Oct 13, 2014
3.590
3.700
3.530
3.670
109,631
+0.11(+3.09%)
Oct 10, 2014
3.610
3.640
3.470
3.560
224,003
-0.08(-2.20%)
Oct 09, 2014
3.770
3.795
3.590
3.640
188,793
-0.14(-3.70%)
Oct 08, 2014
3.650
3.800
3.560
3.780
165,740
+0.11(+3.00%)
Oct 07, 2014
3.660
3.750
3.640
3.670
170,759
-0.01(-0.27%)
Oct 06, 2014
3.910
3.910
3.670
3.680
196,246
-0.19(-4.91%)
Oct 03, 2014
3.800
3.920
3.650
3.870
377,411
+0.14(+3.75%)
Oct 02, 2014
3.320
3.760
3.320
3.730
461,718
+0.42(+12.69%)
Oct 01, 2014
3.540
3.565
3.300
3.310
386,397
-0.23(-6.50%)
Sep 30, 2014
3.620
3.680
3.540
3.540
359,483
-0.07(-1.94%)
Sep 29, 2014
3.680
3.720
3.600
3.610
244,467
-0.11(-2.96%)
Sep 26, 2014
3.750
3.890
3.700
3.720
161,728
-0.04(-1.06%)
Sep 25, 2014
3.790
3.890
3.760
3.760
161,891
-0.03(-0.79%)
Sep 24, 2014
3.780
3.840
3.730
3.790
158,997
+0.00(+0.00%)
Sep 23, 2014
3.860
3.940
3.780
3.790
208,980
-0.10(-2.57%)
Sep 22, 2014
3.840
4.070
3.840
3.890
183,717
+0.02(+0.52%)
Sep 19, 2014
3.830
4.050
3.750
3.870
1,471,356
+0.03(+0.78%)
Sep 18, 2014
3.950
4.040
3.805
3.840
260,150
-0.11(-2.78%)
Sep 17, 2014
3.830
4.030
3.830
3.950
222,562
+0.13(+3.40%)
Sep 16, 2014
3.880
3.980
3.810
3.820
260,205
-0.12(-3.05%)
Sep 15, 2014
4.080
4.118
3.910
3.940
262,602
-0.14(-3.43%)
Sep 12, 2014
4.010
4.140
3.980
4.080
475,463
+0.05(+1.24%)
Sep 11, 2014
4.150
4.150
3.970
4.030
349,163
-0.15(-3.59%)
Sep 10, 2014
4.380
4.410
4.090
4.180
239,148
-0.18(-4.13%)
Sep 09, 2014
4.380
4.480
4.350
4.360
119,165
-0.03(-0.68%)
Sep 08, 2014
4.450
4.510
4.380
4.390
99,948
-0.05(-1.13%)
Sep 05, 2014
4.550
4.680
4.420
4.440
169,297
-0.11(-2.42%)
Sep 04, 2014
4.400
4.670
4.370
4.550
202,217
+0.14(+3.17%)
Sep 03, 2014
4.720
4.720
4.310
4.410
273,615
-0.32(-6.77%)
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.