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
Byd Company Ltd ADR
(OP:
BYDDY
)
57.63
UNCHANGED
Streaming Delayed Price
Updated: 3:59 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
8.280
8.280
8.010
8.060
64,510
-0.38(-4.50%)
Aug 28, 2015
8.470
8.490
8.360
8.440
42,691
-0.01(-0.12%)
Aug 27, 2015
8.430
8.540
8.340
8.450
96,926
+0.50(+6.29%)
Aug 26, 2015
7.720
7.950
7.650
7.950
72,117
+0.39(+5.16%)
Aug 25, 2015
7.740
7.950
7.560
7.560
146,971
+0.16(+2.16%)
Aug 24, 2015
7.325
7.640
7.020
7.400
360,205
-0.43(-5.49%)
Aug 21, 2015
7.780
8.040
7.780
7.830
120,805
-0.18(-2.25%)
Aug 20, 2015
8.150
8.170
8.010
8.010
91,818
-0.53(-6.21%)
Aug 19, 2015
8.570
8.600
8.440
8.540
32,336
-0.15(-1.73%)
Aug 18, 2015
8.720
8.720
8.670
8.690
22,230
-0.43(-4.71%)
Aug 17, 2015
9.010
9.120
9.010
9.120
20,347
-0.06(-0.68%)
Aug 14, 2015
9.080
9.200
9.080
9.182
5,643
-0.05(-0.52%)
Aug 13, 2015
9.267
9.300
9.230
9.230
16,915
+0.20(+2.16%)
Aug 12, 2015
9.150
9.150
8.970
9.035
19,806
-0.21(-2.25%)
Aug 11, 2015
9.330
9.330
9.170
9.243
25,121
-0.45(-4.61%)
Aug 10, 2015
9.617
9.720
9.617
9.690
23,333
+0.03(+0.31%)
Aug 07, 2015
9.732
9.760
9.630
9.660
10,116
-0.21(-2.13%)
Aug 06, 2015
9.870
9.950
9.860
9.870
27,084
+0.40(+4.22%)
Aug 05, 2015
9.470
9.480
9.380
9.470
37,456
+0.74(+8.53%)
Aug 04, 2015
8.760
8.780
8.720
8.726
28,233
+0.10(+1.11%)
Aug 03, 2015
8.770
8.770
8.630
8.630
26,315
-0.15(-1.71%)
Jul 31, 2015
8.732
8.870
8.690
8.780
18,129
-0.04(-0.45%)
Jul 30, 2015
8.900
8.900
8.760
8.820
13,401
-0.27(-2.97%)
Jul 29, 2015
9.050
9.130
8.950
9.090
28,156
+0.33(+3.77%)
Jul 28, 2015
8.620
8.760
8.620
8.760
51,743
+0.46(+5.58%)
Jul 27, 2015
8.350
8.350
8.240
8.297
90,026
-0.63(-7.09%)
Jul 24, 2015
9.190
9.190
8.920
8.930
34,119
-0.30(-3.25%)
Jul 23, 2015
9.340
9.340
9.230
9.230
25,766
-0.12(-1.28%)
Jul 22, 2015
9.410
9.410
9.300
9.350
24,850
-0.28(-2.91%)
Jul 21, 2015
9.690
9.690
9.560
9.630
27,893
+0.24(+2.56%)
Jul 20, 2015
9.510
9.510
9.370
9.390
70,315
+0.02(+0.21%)
Jul 17, 2015
9.335
9.420
9.330
9.370
52,318
-0.14(-1.49%)
Jul 16, 2015
9.500
9.512
9.420
9.512
24,320
+0.23(+2.52%)
Jul 15, 2015
9.350
9.390
9.278
9.278
42,142
-0.52(-5.33%)
Jul 14, 2015
9.830
9.830
9.640
9.800
37,484
-0.35(-3.45%)
Jul 13, 2015
10.30
10.30
10.15
10.15
63,154
+0.04(+0.42%)
Jul 10, 2015
9.940
10.15
9.780
10.11
169,549
+1.23(+13.83%)
Jul 09, 2015
8.970
9.010
8.840
8.880
179,151
+0.91(+11.42%)
Jul 08, 2015
7.950
8.030
7.700
7.970
305,711
-0.99(-11.05%)
Jul 07, 2015
9.010
9.020
8.740
8.960
210,853
-0.96(-9.68%)
Jul 06, 2015
9.820
10.05
9.820
9.920
130,760
-1.16(-10.47%)
Jul 02, 2015
11.08
11.08
11.08
0
-0.70(-5.94%)
Jul 01, 2015
11.92
11.96
11.77
11.78
51,801
-0.12(-1.01%)
Jun 30, 2015
11.90
11.90
11.81
11.90
36,576
+0.61(+5.40%)
Jun 29, 2015
11.40
11.42
11.23
11.29
122,161
-0.78(-6.46%)
Jun 26, 2015
12.19
12.22
12.04
12.07
33,820
-0.61(-4.81%)
Jun 25, 2015
12.75
12.80
12.66
12.68
5,052
-0.37(-2.84%)
Jun 24, 2015
13.10
13.15
13.02
13.05
10,446
+0.06(+0.46%)
Jun 23, 2015
13.00
13.05
12.99
12.99
14,605
+0.27(+2.12%)
Jun 22, 2015
12.60
12.74
12.60
12.72
20,513
+0.37(+3.00%)
Jun 19, 2015
12.90
12.22
12.35
24,675
-0.55(-4.26%)
Jun 18, 2015
12.87
12.90
12.85
12.90
30,210
-0.30(-2.27%)
Jun 17, 2015
13.14
13.21
13.09
13.20
60,479
-0.03(-0.23%)
Jun 16, 2015
13.16
13.24
13.10
13.23
54,050
-0.67(-4.82%)
Jun 15, 2015
13.97
14.16
13.87
13.90
11,483
-0.05(-0.36%)
Jun 12, 2015
14.03
14.07
13.94
13.95
56,613
+0.80(+6.08%)
Jun 11, 2015
13.07
13.17
13.02
13.15
38,694
+0.34(+2.65%)
Jun 10, 2015
12.64
12.82
12.64
12.81
17,928
+0.18(+1.43%)
Jun 09, 2015
12.57
12.74
12.55
12.63
42,448
-0.45(-3.43%)
Jun 08, 2015
13.15
13.15
13.06
13.08
38,945
-0.53(-3.91%)
Jun 05, 2015
13.62
13.62
13.41
13.61
29,879
-1.37(-9.15%)
Jun 04, 2015
15.01
15.16
14.85
14.98
208,591
+1.36(+9.99%)
Jun 03, 2015
13.00
13.66
13.00
13.62
63,766
-0.08(-0.61%)
Jun 02, 2015
13.88
13.88
13.68
13.70
5,950
+0.10(+0.76%)
Jun 01, 2015
13.90
13.90
13.60
13.60
55,036
-0.04(-0.29%)
May 29, 2015
13.90
13.92
13.64
13.64
50,735
-0.14(-1.02%)
May 28, 2015
14.00
14.00
13.62
13.78
24,782
-0.19(-1.33%)
May 27, 2015
13.89
13.99
13.80
13.97
74,339
+0.11(+0.76%)
May 26, 2015
14.15
14.15
13.55
13.86
77,148
-0.20(-1.42%)
May 22, 2015
14.06
14.06
14.06
0
+0.22(+1.59%)
May 21, 2015
13.85
13.87
13.76
13.84
179,828
+0.94(+7.29%)
May 20, 2015
12.79
12.90
12.77
12.90
31,181
+0.34(+2.71%)
May 19, 2015
12.53
12.62
12.53
12.56
15,701
+0.24(+1.95%)
May 18, 2015
12.28
12.42
12.28
12.32
8,672
-0.09(-0.73%)
May 15, 2015
12.31
12.42
12.31
12.41
42,639
+0.30(+2.48%)
May 14, 2015
12.10
12.12
12.06
12.11
24,987
+0.05(+0.44%)
May 13, 2015
12.10
12.11
12.05
12.06
2,194
-0.11(-0.93%)
May 12, 2015
12.26
12.26
12.11
12.17
28,405
-0.37(-2.95%)
May 11, 2015
12.57
12.58
12.52
12.54
26,072
+0.40(+3.29%)
May 08, 2015
11.98
12.21
11.98
12.14
32,499
+0.49(+4.21%)
May 07, 2015
11.70
11.70
11.56
11.65
41,722
-0.20(-1.69%)
May 06, 2015
11.98
12.04
11.85
11.85
31,600
-0.24(-2.02%)
May 05, 2015
12.15
12.19
12.07
12.09
20,535
-0.28(-2.23%)
May 04, 2015
12.44
12.44
12.28
12.37
32,156
+0.24(+1.98%)
May 01, 2015
12.06
12.13
12.06
12.13
12,857
+0.06(+0.50%)
Apr 30, 2015
12.29
12.29
12.06
12.07
10,991
-0.35(-2.82%)
Apr 29, 2015
12.48
12.48
12.30
12.42
35,019
-0.22(-1.74%)
Apr 28, 2015
12.65
12.70
12.57
12.64
51,536
+0.10(+0.80%)
Apr 27, 2015
12.40
12.74
12.35
12.54
63,884
+0.17(+1.40%)
Apr 24, 2015
12.40
12.49
12.36
12.37
48,984
+0.12(+0.95%)
Apr 23, 2015
12.18
12.30
12.09
12.25
39,070
+0.53(+4.52%)
Apr 22, 2015
11.63
11.75
11.63
11.72
79,040
+0.31(+2.72%)
Apr 21, 2015
11.53
11.54
11.40
11.41
29,912
+0.17(+1.51%)
Apr 20, 2015
11.07
11.24
11.07
11.24
16,654
-0.08(-0.71%)
Apr 17, 2015
11.38
11.51
10.93
11.32
70,180
-0.70(-5.81%)
Apr 16, 2015
11.92
12.03
11.89
12.02
42,358
+0.48(+4.14%)
Apr 15, 2015
11.58
11.62
11.48
11.54
31,165
-0.36(-3.03%)
Apr 14, 2015
11.92
11.95
11.87
11.90
35,985
-0.28(-2.30%)
Apr 13, 2015
12.25
12.35
12.18
12.18
23,440
-0.17(-1.38%)
Apr 10, 2015
12.31
12.37
12.25
12.35
52,168
+0.05(+0.41%)
Apr 09, 2015
12.21
12.30
12.09
12.30
132,635
-0.15(-1.20%)
Apr 08, 2015
12.59
12.59
12.40
12.45
87,068
+0.51(+4.27%)
Apr 07, 2015
11.93
11.95
11.91
11.94
61,251
+0.02(+0.17%)
Apr 06, 2015
11.71
11.93
11.70
11.92
27,735
+0.22(+1.88%)
Apr 02, 2015
11.70
11.70
11.70
0
+0.49(+4.37%)
Apr 01, 2015
11.22
11.27
11.19
11.21
48,074
+0.99(+9.69%)
Mar 31, 2015
10.21
10.23
10.17
10.22
12,091
-0.03(-0.29%)
Mar 30, 2015
10.18
10.25
10.13
10.25
39,312
+0.74(+7.78%)
Mar 27, 2015
9.530
9.560
9.470
9.510
51,930
+0.03(+0.32%)
Mar 26, 2015
9.400
9.500
9.400
9.480
22,977
-0.05(-0.52%)
Mar 25, 2015
9.700
9.700
9.496
9.530
4,276
-0.15(-1.55%)
Mar 24, 2015
9.840
9.840
9.660
9.680
29,875
-0.25(-2.52%)
Mar 23, 2015
9.880
9.950
9.870
9.930
34,553
-0.03(-0.30%)
Mar 20, 2015
10.01
10.01
9.900
9.960
15,880
-0.06(-0.60%)
Mar 19, 2015
10.04
10.04
9.950
10.02
24,934
+0.25(+2.56%)
Mar 18, 2015
9.666
9.770
9.550
9.770
47,832
+0.45(+4.83%)
Mar 17, 2015
9.300
9.340
9.297
9.320
16,107
+0.07(+0.77%)
Mar 16, 2015
9.205
9.270
9.130
9.248
23,423
+0.21(+2.27%)
Mar 13, 2015
9.030
9.043
9.020
9.043
3,473
+0.06(+0.70%)
Mar 12, 2015
9.010
9.050
8.980
8.980
18,249
+0.03(+0.30%)
Mar 11, 2015
8.930
8.970
8.930
8.954
8,607
-0.09(-0.96%)
Mar 10, 2015
8.980
9.080
8.980
9.040
63,643
-0.42(-4.44%)
Mar 09, 2015
9.447
9.470
9.447
9.460
3,096
-0.06(-0.63%)
Mar 06, 2015
9.630
9.630
9.440
9.520
58,482
-0.05(-0.52%)
Mar 05, 2015
9.510
9.580
9.500
9.570
96,827
+0.57(+6.33%)
Mar 04, 2015
9.023
9.040
8.950
9.000
24,136
-0.03(-0.33%)
Mar 03, 2015
9.100
9.100
8.980
9.030
19,591
+0.00(+0.00%)
Mar 02, 2015
8.980
9.090
8.980
9.030
57,340
+0.36(+4.19%)
Feb 27, 2015
8.790
8.790
8.600
8.667
9,397
-0.13(-1.51%)
Feb 26, 2015
8.830
8.850
8.780
8.800
41,515
+0.00(+0.00%)
Feb 25, 2015
8.800
8.890
8.800
8.800
13,666
-0.21(-2.33%)
Feb 24, 2015
9.000
9.030
8.975
9.010
30,398
+0.06(+0.67%)
Feb 23, 2015
8.810
8.980
8.810
8.950
50,955
+0.29(+3.29%)
Feb 20, 2015
8.640
8.700
8.620
8.665
28,628
+0.01(+0.17%)
Feb 19, 2015
8.670
8.686
8.640
8.650
20,714
+0.03(+0.35%)
Feb 18, 2015
8.600
8.670
8.600
8.620
9,864
-0.21(-2.38%)
Feb 17, 2015
8.900
8.950
8.810
8.830
183,009
+1.31(+17.42%)
Feb 13, 2015
7.520
7.520
7.520
0
+0.54(+7.74%)
Feb 12, 2015
6.870
6.980
6.870
6.980
75,353
+0.50(+7.72%)
Feb 11, 2015
6.500
6.510
6.450
6.480
40,758
-0.34(-4.98%)
Feb 10, 2015
6.770
6.850
6.630
6.819
141,014
+0.01(+0.14%)
Feb 09, 2015
6.840
6.870
6.810
6.810
5,994
-0.07(-1.02%)
Feb 06, 2015
7.000
7.000
6.800
6.880
144,554
-0.28(-3.91%)
Feb 05, 2015
7.200
7.200
7.150
7.160
56,409
-0.04(-0.56%)
Feb 04, 2015
7.020
7.290
7.020
7.200
202,221
-0.11(-1.50%)
Feb 03, 2015
7.330
7.340
7.300
7.310
207,281
+0.14(+1.95%)
Feb 02, 2015
7.030
7.170
7.030
7.170
3,602
-0.07(-0.97%)
Jan 30, 2015
7.330
7.460
7.240
7.240
110,588
-0.11(-1.50%)
Jan 29, 2015
7.350
7.370
7.290
7.350
32,814
+0.02(+0.27%)
Jan 28, 2015
7.510
7.510
7.330
7.330
46,323
-0.13(-1.74%)
Jan 27, 2015
7.510
7.510
7.400
7.460
9,299
-0.11(-1.45%)
Jan 26, 2015
7.470
7.470
7.470
7.570
6,292
-0.07(-0.92%)
Jan 23, 2015
7.530
7.690
7.530
7.640
31,790
+0.06(+0.79%)
Jan 22, 2015
7.520
7.580
7.450
7.580
101,757
+0.00(+0.00%)
Jan 21, 2015
7.420
7.590
7.420
7.580
38,346
+0.35(+4.84%)
Jan 20, 2015
7.360
7.360
7.140
7.230
44,454
+0.02(+0.28%)
Jan 16, 2015
7.210
7.210
7.210
0
-0.17(-2.30%)
Jan 15, 2015
7.360
7.470
7.360
7.380
50,090
+0.02(+0.27%)
Jan 14, 2015
7.384
7.410
7.330
7.360
43,168
-0.28(-3.66%)
Jan 13, 2015
7.640
0
+0.06(+0.84%)
Jan 12, 2015
7.620
7.620
7.550
7.577
32,749
-0.07(-0.96%)
Jan 09, 2015
7.704
7.704
7.610
7.650
12,510
-0.02(-0.26%)
Jan 08, 2015
7.690
7.690
7.600
7.670
28,313
-0.01(-0.13%)
Jan 07, 2015
7.570
7.720
7.510
7.680
117,725
-0.37(-4.60%)
Jan 06, 2015
8.234
8.234
8.050
8.050
22,804
-0.06(-0.74%)
Jan 05, 2015
8.200
8.200
8.070
8.110
20,401
+0.01(+0.12%)
Jan 02, 2015
8.145
8.145
8.040
8.100
45,557
+0.29(+3.71%)
Dec 31, 2014
7.810
7.810
7.810
0
-0.13(-1.64%)
Dec 30, 2014
7.900
7.960
7.870
7.940
51,666
+0.07(+0.89%)
Dec 29, 2014
7.780
7.920
7.654
7.870
66,024
-0.13(-1.62%)
Dec 26, 2014
7.870
8.130
7.863
8.000
29,312
+0.18(+2.30%)
Dec 24, 2014
7.820
7.820
7.820
0
+0.38(+5.16%)
Dec 23, 2014
7.346
7.450
7.346
7.436
84,167
+0.24(+3.28%)
Dec 22, 2014
7.290
7.290
7.200
7.200
105,176
-0.38(-5.03%)
Dec 19, 2014
7.380
7.620
7.320
7.581
188,522
-0.23(-2.93%)
Dec 18, 2014
7.930
8.200
7.354
7.810
162,351
-1.29(-14.14%)
Dec 17, 2014
9.130
9.200
9.000
9.097
32,845
-0.19(-2.08%)
Dec 16, 2014
9.290
9.290
23,158
-0.41(-4.26%)
Dec 15, 2014
9.800
9.810
9.680
9.703
13,077
-0.14(-1.39%)
Dec 12, 2014
9.890
9.910
9.840
9.840
10,383
-0.03(-0.30%)
Dec 11, 2014
9.840
9.910
9.840
9.870
17,856
+0.09(+0.92%)
Dec 10, 2014
9.990
9.990
9.780
9.780
28,095
-0.25(-2.48%)
Dec 09, 2014
10.25
10.25
9.970
10.03
28,915
-0.48(-4.61%)
Dec 08, 2014
10.70
10.70
10.51
10.51
8,038
-0.44(-3.99%)
Dec 05, 2014
10.80
10.95
10.80
10.95
64,130
+0.15(+1.39%)
Dec 04, 2014
10.77
10.84
10.76
10.80
12,369
+0.09(+0.84%)
Dec 03, 2014
10.79
10.79
10.61
10.71
14,886
-0.95(-8.15%)
Dec 02, 2014
11.55
11.68
11.55
11.66
6,515
+0.14(+1.22%)
Dec 01, 2014
11.40
11.60
11.40
11.52
39,300
-0.58(-4.79%)
Nov 28, 2014
12.18
12.18
12.02
12.10
5,081
-0.09(-0.74%)
Nov 26, 2014
12.19
12.19
12.19
0
+0.15(+1.25%)
Nov 25, 2014
11.98
12.04
11.88
12.04
1,701
-0.13(-1.07%)
Nov 24, 2014
12.29
12.29
12.16
12.17
7,379
+0.23(+1.93%)
Nov 21, 2014
11.61
11.94
11.61
11.94
13,499
+0.33(+2.84%)
Nov 20, 2014
11.54
11.61
11.54
11.61
20,545
-0.00(-0.01%)
Nov 19, 2014
11.60
11.63
11.60
11.61
14,488
+0.01(+0.09%)
Nov 18, 2014
11.70
11.70
11.54
11.60
22,871
-0.60(-4.88%)
Nov 17, 2014
12.24
12.17
12.20
11,050
-0.11(-0.85%)
Nov 14, 2014
12.24
12.33
12.24
12.30
25,622
+0.06(+0.49%)
Nov 13, 2014
12.38
12.38
12.21
12.24
17,910
-0.03(-0.24%)
Nov 12, 2014
12.22
12.30
12.22
12.27
16,761
+0.15(+1.24%)
Nov 11, 2014
12.28
12.28
12.11
12.12
3,473
-0.26(-2.10%)
Nov 10, 2014
12.48
12.48
12.36
12.38
3,242
+0.24(+1.98%)
Nov 07, 2014
12.18
12.19
12.09
12.14
8,416
-0.13(-1.06%)
Nov 06, 2014
12.19
12.30
12.19
12.27
18,786
+0.19(+1.60%)
Nov 05, 2014
12.04
12.08
12.04
12.08
20,094
-0.10(-0.85%)
Nov 04, 2014
12.22
12.24
12.18
12.18
14,280
+0.07(+0.58%)
Nov 03, 2014
12.16
12.31
12.11
12.11
18,571
-0.55(-4.35%)
Oct 31, 2014
12.70
12.70
12.65
12.66
7,083
-0.05(-0.39%)
Oct 30, 2014
12.54
12.71
12.54
12.71
13,959
-0.58(-4.36%)
Oct 29, 2014
13.79
13.81
13.29
13.29
31,737
-0.04(-0.30%)
Oct 28, 2014
13.20
13.33
13.17
13.33
900
+0.59(+4.63%)
Oct 27, 2014
12.86
13.38
13.38
12.74
7,961
-0.64(-4.77%)
Oct 24, 2014
13.38
13.42
13.38
13.38
2,426
+0.17(+1.27%)
Oct 23, 2014
13.18
13.22
13.18
13.21
13,826
+0.23(+1.77%)
Oct 22, 2014
13.00
13.03
12.96
12.98
14,262
+0.25(+1.96%)
Oct 21, 2014
12.66
12.84
12.66
12.73
8,006
+0.03(+0.24%)
Oct 20, 2014
12.78
12.78
12.64
12.70
12,600
+0.16(+1.28%)
Oct 17, 2014
12.45
12.54
12.45
12.54
5,221
-0.03(-0.24%)
Oct 16, 2014
12.50
12.66
12.50
12.57
57,961
-0.12(-0.95%)
Oct 15, 2014
12.67
12.74
12.51
12.69
20,328
+0.02(+0.16%)
Oct 14, 2014
12.66
12.70
12.66
12.67
21,144
-0.08(-0.63%)
Oct 13, 2014
12.84
12.84
12.69
12.75
28,748
-0.14(-1.09%)
Oct 10, 2014
13.00
13.00
12.89
12.89
2,732
-0.26(-1.96%)
Oct 09, 2014
13.38
13.38
13.05
13.15
4,576
-0.23(-1.74%)
Oct 08, 2014
13.15
13.38
13.14
13.38
18,935
+0.04(+0.30%)
Oct 07, 2014
13.60
13.60
13.34
13.34
7,569
+0.00(+0.00%)
Oct 06, 2014
13.49
13.49
13.23
13.34
11,288
+0.39(+3.01%)
Oct 03, 2014
13.01
13.01
12.90
12.95
23,882
-0.06(-0.46%)
Oct 02, 2014
13.07
13.07
12.80
13.01
13,105
+0.05(+0.39%)
Oct 01, 2014
13.20
13.20
12.96
12.96
12,296
-0.25(-1.89%)
Sep 30, 2014
13.20
13.29
13.20
13.21
6,351
+0.29(+2.24%)
Sep 29, 2014
13.05
13.05
12.89
12.92
15,550
-0.71(-5.21%)
Sep 26, 2014
13.70
13.70
13.55
13.63
15,008
+0.31(+2.33%)
Sep 25, 2014
13.50
13.50
13.27
13.32
14,473
-0.12(-0.89%)
Sep 24, 2014
13.36
13.44
13.36
13.44
6,336
+0.34(+2.60%)
Sep 23, 2014
12.99
13.17
12.99
13.10
18,503
-0.02(-0.13%)
Sep 22, 2014
13.33
13.34
13.12
13.12
26,634
-0.39(-2.91%)
Sep 19, 2014
13.56
13.69
13.51
13.51
7,345
-0.16(-1.17%)
Sep 18, 2014
13.70
13.70
13.57
13.67
24,014
-0.16(-1.16%)
Sep 17, 2014
13.84
13.90
13.77
13.83
26,206
+0.27(+1.99%)
Sep 16, 2014
13.57
13.71
13.38
13.56
12,545
-0.06(-0.42%)
Sep 15, 2014
13.82
13.82
13.57
13.62
22,250
-0.63(-4.44%)
Sep 12, 2014
14.37
14.25
14.25
10,351
-0.10(-0.66%)
Sep 11, 2014
14.36
14.36
14.30
14.35
28,316
-0.03(-0.20%)
Sep 10, 2014
14.39
14.43
14.37
14.37
12,719
-0.19(-1.28%)
Sep 09, 2014
14.51
14.59
14.51
14.56
34,639
-0.05(-0.34%)
Sep 08, 2014
14.75
14.75
14.56
14.61
10,997
-0.02(-0.11%)
Sep 05, 2014
14.71
14.71
14.60
14.63
16,594
+0.04(+0.27%)
Sep 04, 2014
14.66
14.66
14.59
14.59
8,279
-0.03(-0.18%)
Sep 03, 2014
14.62
14.68
14.59
14.61
23,582
+0.33(+2.33%)
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.