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
Acco Brands Corp
(NY:
ACCO
)
5.010
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 20, 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
7.763
7.778
7.634
7.763
785,321
-0.01(-0.10%)
Aug 30, 2016
7.840
7.840
7.724
7.770
401,971
-0.03(-0.40%)
Aug 29, 2016
7.848
7.879
7.716
7.801
583,047
+0.00(+0.00%)
Aug 26, 2016
7.856
7.894
7.731
7.801
329,600
-0.02(-0.20%)
Aug 25, 2016
7.770
7.863
7.731
7.817
550,077
+0.01(+0.10%)
Aug 24, 2016
7.848
7.863
7.770
7.809
547,275
-0.03(-0.40%)
Aug 23, 2016
7.731
7.856
7.708
7.840
541,276
+0.12(+1.61%)
Aug 22, 2016
7.731
7.755
7.646
7.716
690,443
-0.06(-0.80%)
Aug 19, 2016
7.918
7.918
7.778
7.778
769,830
-0.15(-1.86%)
Aug 18, 2016
7.817
7.937
7.794
7.926
811,441
+0.13(+1.69%)
Aug 17, 2016
7.933
7.933
7.755
7.794
737,818
-0.11(-1.38%)
Aug 16, 2016
7.980
7.980
7.871
7.902
470,590
-0.09(-1.07%)
Aug 15, 2016
7.926
8.050
7.926
7.988
550,471
+0.06(+0.78%)
Aug 12, 2016
7.832
7.988
7.832
7.926
767,572
+0.09(+1.19%)
Aug 11, 2016
7.910
7.941
7.747
7.832
773,604
-0.05(-0.69%)
Aug 10, 2016
7.910
7.941
7.801
7.887
702,852
-0.01(-0.10%)
Aug 09, 2016
7.825
7.894
7.801
7.894
907,586
+0.05(+0.59%)
Aug 08, 2016
7.770
7.848
7.697
7.848
941,244
+0.09(+1.10%)
Aug 05, 2016
7.716
7.763
7.638
7.763
1,262,760
+0.13(+1.73%)
Aug 04, 2016
7.848
7.887
7.576
7.631
1,671,866
-0.18(-2.29%)
Aug 03, 2016
7.949
7.949
7.631
7.809
1,705,619
-0.14(-1.76%)
Aug 02, 2016
9.043
9.121
7.856
7.949
2,773,846
-0.79(-9.06%)
Aug 01, 2016
8.725
8.849
8.640
8.741
1,277,722
+0.02(+0.18%)
Jul 29, 2016
8.671
8.772
8.616
8.725
1,018,688
+0.06(+0.72%)
Jul 28, 2016
8.710
8.748
8.663
8.663
492,032
-0.05(-0.53%)
Jul 27, 2016
8.609
8.756
8.609
8.710
740,273
+0.10(+1.17%)
Jul 26, 2016
8.601
8.756
8.578
8.609
1,084,907
+0.01(+0.09%)
Jul 25, 2016
8.624
8.663
8.539
8.601
513,309
-0.09(-0.98%)
Jul 22, 2016
8.562
8.756
8.516
8.686
482,086
+0.13(+1.54%)
Jul 21, 2016
8.647
8.764
8.547
8.554
734,073
-0.09(-1.08%)
Jul 20, 2016
8.640
8.717
8.601
8.647
464,707
+0.05(+0.63%)
Jul 19, 2016
8.647
8.671
8.570
8.593
473,147
-0.05(-0.63%)
Jul 18, 2016
8.539
8.678
8.539
8.647
699,749
+0.12(+1.36%)
Jul 15, 2016
8.632
8.640
8.500
8.531
557,121
-0.04(-0.45%)
Jul 14, 2016
8.717
8.733
8.570
8.570
420,356
-0.05(-0.63%)
Jul 13, 2016
8.663
8.663
8.554
8.624
1,142,713
+0.01(+0.09%)
Jul 12, 2016
8.477
8.663
8.438
8.616
900,199
+0.23(+2.78%)
Jul 11, 2016
8.314
8.450
8.298
8.384
520,198
+0.12(+1.50%)
Jul 08, 2016
7.988
8.267
7.918
8.259
898,919
+0.34(+4.31%)
Jul 07, 2016
7.972
8.112
7.887
7.918
579,883
-0.05(-0.58%)
Jul 06, 2016
7.926
8.019
7.856
7.964
587,204
+0.01(+0.10%)
Jul 05, 2016
7.995
8.096
7.949
7.957
755,389
-0.06(-0.77%)
Jul 01, 2016
7.988
8.019
8.019
8.019
1,076,840
+0.00(+0.00%)
Jun 30, 2016
7.786
8.026
7.739
8.019
1,488,684
+0.29(+3.82%)
Jun 29, 2016
7.716
7.786
7.646
7.724
1,026,896
+0.12(+1.63%)
Jun 28, 2016
7.685
7.840
7.576
7.600
1,329,767
+0.02(+0.20%)
Jun 27, 2016
7.778
7.786
7.499
7.584
1,120,080
-0.33(-4.22%)
Jun 24, 2016
7.856
7.980
7.770
7.918
1,301,222
-0.37(-4.49%)
Jun 23, 2016
8.259
8.345
8.213
8.290
722,722
+0.16(+2.01%)
Jun 22, 2016
8.127
8.275
8.127
8.127
650,796
-0.01(-0.10%)
Jun 21, 2016
8.182
8.197
8.061
8.135
1,272,627
-0.03(-0.38%)
Jun 20, 2016
8.158
8.321
8.057
8.166
498,608
+0.12(+1.45%)
Jun 17, 2016
8.127
8.275
8.019
8.050
1,345,040
-0.05(-0.67%)
Jun 16, 2016
7.918
8.120
7.879
8.104
813,515
+0.15(+1.85%)
Jun 15, 2016
7.988
8.057
7.957
7.957
508,382
+0.03(+0.39%)
Jun 14, 2016
7.957
8.065
7.887
7.926
463,675
-0.03(-0.39%)
Jun 13, 2016
8.026
8.143
7.957
7.957
519,168
-0.13(-1.63%)
Jun 10, 2016
8.096
8.201
8.065
8.089
710,023
-0.14(-1.70%)
Jun 09, 2016
8.065
8.244
8.050
8.228
943,574
+0.09(+1.05%)
Jun 08, 2016
8.089
8.174
8.023
8.143
589,313
+0.07(+0.87%)
Jun 07, 2016
7.995
8.127
7.964
8.073
884,879
+0.06(+0.78%)
Jun 06, 2016
7.957
8.050
7.933
8.011
662,061
+0.05(+0.58%)
Jun 03, 2016
7.995
8.042
7.926
7.964
561,405
-0.03(-0.39%)
Jun 02, 2016
7.894
8.023
7.871
7.995
669,427
+0.09(+1.08%)
Jun 01, 2016
7.708
7.957
7.685
7.910
1,065,662
+0.19(+2.52%)
May 31, 2016
7.654
7.794
7.619
7.716
882,889
+0.07(+0.91%)
May 27, 2016
7.638
7.646
7.646
7.646
556,648
+0.03(+0.41%)
May 26, 2016
7.638
7.685
7.584
7.615
279,871
-0.01(-0.10%)
May 25, 2016
7.654
7.708
7.592
7.623
466,504
-0.03(-0.41%)
May 24, 2016
7.499
7.724
7.429
7.654
718,763
+0.24(+3.25%)
May 23, 2016
7.491
7.499
7.374
7.413
846,089
-0.09(-1.14%)
May 20, 2016
7.452
7.534
7.429
7.499
763,759
+0.09(+1.26%)
May 19, 2016
7.367
7.436
7.312
7.405
604,530
+0.00(+0.00%)
May 18, 2016
7.468
7.530
7.363
7.405
625,997
-0.09(-1.14%)
May 17, 2016
7.654
7.669
7.421
7.491
835,823
-0.23(-2.92%)
May 16, 2016
7.607
7.805
7.607
7.716
662,848
+0.10(+1.33%)
May 13, 2016
7.646
7.763
7.576
7.615
1,120,037
-0.04(-0.51%)
May 12, 2016
7.708
7.832
7.553
7.654
934,139
-0.05(-0.70%)
May 11, 2016
7.646
7.755
7.576
7.708
864,801
+0.07(+0.91%)
May 10, 2016
7.600
7.724
7.572
7.638
728,743
+0.05(+0.61%)
May 09, 2016
7.530
7.685
7.483
7.592
814,950
+0.01(+0.10%)
May 06, 2016
7.537
7.607
7.491
7.584
447,166
+0.03(+0.41%)
May 05, 2016
7.662
7.669
7.514
7.553
770,896
-0.05(-0.61%)
May 04, 2016
7.561
7.708
7.537
7.600
763,817
+0.02(+0.20%)
May 03, 2016
7.568
7.646
7.421
7.584
816,110
-0.06(-0.81%)
May 02, 2016
7.452
7.681
7.374
7.646
1,467,211
+0.24(+3.25%)
Apr 29, 2016
7.405
7.565
7.305
7.405
1,339,779
+0.00(+0.00%)
Apr 28, 2016
7.072
7.600
7.064
7.405
1,755,842
-0.19(-2.45%)
Apr 27, 2016
7.568
8.151
7.266
7.592
2,308,179
+0.68(+9.89%)
Apr 26, 2016
6.784
6.951
6.746
6.909
791,017
+0.15(+2.18%)
Apr 25, 2016
6.816
6.816
6.715
6.761
558,138
-0.05(-0.80%)
Apr 22, 2016
6.784
6.870
6.715
6.816
731,053
+0.05(+0.80%)
Apr 21, 2016
6.893
6.916
6.753
6.761
388,289
-0.16(-2.35%)
Apr 20, 2016
6.947
6.986
6.878
6.924
542,527
-0.02(-0.22%)
Apr 19, 2016
6.963
7.056
6.932
6.940
530,286
-0.02(-0.22%)
Apr 18, 2016
6.909
6.994
6.901
6.955
380,458
+0.02(+0.22%)
Apr 15, 2016
6.862
6.994
6.808
6.940
524,714
+0.07(+1.02%)
Apr 14, 2016
6.994
7.002
6.847
6.870
464,900
-0.13(-1.88%)
Apr 13, 2016
6.808
7.010
6.769
7.002
867,929
+0.26(+3.80%)
Apr 12, 2016
6.691
6.808
6.676
6.746
731,661
+0.07(+1.05%)
Apr 11, 2016
6.730
6.893
6.676
6.676
700,146
-0.02(-0.35%)
Apr 08, 2016
6.823
6.854
6.660
6.699
586,494
-0.02(-0.35%)
Apr 07, 2016
6.816
6.862
6.699
6.722
598,078
-0.16(-2.26%)
Apr 06, 2016
6.746
6.901
6.699
6.878
589,338
+0.16(+2.31%)
Apr 05, 2016
6.831
6.901
6.722
6.722
880,655
-0.12(-1.81%)
Apr 04, 2016
7.010
7.010
6.839
6.847
583,515
-0.16(-2.33%)
Apr 01, 2016
6.901
7.041
6.784
7.010
773,663
+0.04(+0.56%)
Mar 31, 2016
6.862
7.025
6.839
6.971
730,111
+0.11(+1.58%)
Mar 30, 2016
6.924
7.002
6.757
6.862
884,942
-0.09(-1.34%)
Mar 29, 2016
6.598
6.971
6.567
6.955
1,186,248
+0.34(+5.16%)
Mar 28, 2016
6.684
6.847
6.594
6.614
936,497
-0.03(-0.47%)
Mar 24, 2016
6.575
6.645
6.645
6.645
441,866
+0.05(+0.71%)
Mar 23, 2016
6.707
6.769
6.594
6.598
562,756
-0.19(-2.75%)
Mar 22, 2016
6.264
6.909
6.264
6.784
1,814,786
+0.58(+9.39%)
Mar 21, 2016
6.311
6.373
6.171
6.202
537,287
-0.12(-1.96%)
Mar 18, 2016
6.233
6.350
6.187
6.326
1,061,643
+0.13(+2.13%)
Mar 17, 2016
5.977
6.233
5.977
6.194
517,485
+0.21(+3.50%)
Mar 16, 2016
5.900
6.008
5.876
5.985
550,234
+0.05(+0.92%)
Mar 15, 2016
5.931
5.969
5.868
5.931
636,458
-0.05(-0.78%)
Mar 14, 2016
6.047
6.094
5.934
5.977
847,801
-0.11(-1.79%)
Mar 11, 2016
6.086
6.163
6.039
6.086
682,298
+0.03(+0.51%)
Mar 10, 2016
6.101
6.187
6.008
6.055
673,699
-0.04(-0.64%)
Mar 09, 2016
5.946
6.140
5.931
6.094
624,416
+0.16(+2.61%)
Mar 08, 2016
6.233
6.249
5.861
5.938
1,092,649
-0.32(-5.09%)
Mar 07, 2016
5.993
6.303
5.946
6.257
1,078,155
+0.24(+4.00%)
Mar 04, 2016
6.063
6.140
5.977
6.016
702,144
-0.05(-0.77%)
Mar 03, 2016
5.938
6.086
5.900
6.063
773,439
+0.09(+1.56%)
Mar 02, 2016
5.853
6.008
5.845
5.969
735,128
+0.09(+1.59%)
Mar 01, 2016
5.729
5.969
5.682
5.876
759,106
+0.20(+3.56%)
Feb 29, 2016
5.643
5.799
5.643
5.674
910,481
+0.02(+0.41%)
Feb 26, 2016
5.620
5.744
5.566
5.651
623,503
+0.07(+1.25%)
Feb 25, 2016
5.620
5.620
5.504
5.581
743,782
-0.02(-0.28%)
Feb 24, 2016
5.465
5.597
5.395
5.597
523,901
+0.09(+1.69%)
Feb 23, 2016
5.496
5.535
5.426
5.504
622,487
+0.01(+0.14%)
Feb 22, 2016
5.488
5.581
5.473
5.496
719,970
+0.09(+1.58%)
Feb 19, 2016
5.542
5.566
5.387
5.410
1,043,151
-0.15(-2.65%)
Feb 18, 2016
5.566
5.678
5.511
5.558
592,696
+0.01(+0.14%)
Feb 17, 2016
5.410
5.655
5.403
5.550
927,507
+0.16(+3.03%)
Feb 16, 2016
5.279
5.410
5.185
5.387
833,363
+0.17(+3.27%)
Feb 12, 2016
5.022
5.216
5.216
5.216
696,938
+0.24(+4.84%)
Feb 11, 2016
5.038
5.224
4.848
4.976
1,386,505
-0.23(-4.33%)
Feb 10, 2016
4.797
5.345
4.735
5.201
1,697,279
+0.65(+14.33%)
Feb 09, 2016
4.557
4.762
4.541
4.549
619,485
-0.10(-2.17%)
Feb 08, 2016
4.572
4.716
4.549
4.650
915,112
+0.02(+0.33%)
Feb 05, 2016
4.681
4.735
4.634
4.634
811,137
-0.08(-1.65%)
Feb 04, 2016
4.572
4.720
4.572
4.712
627,109
+0.12(+2.71%)
Feb 03, 2016
4.619
4.619
4.495
4.588
433,493
+0.05(+1.20%)
Feb 02, 2016
4.681
4.681
4.526
4.533
623,093
-0.25(-5.19%)
Feb 01, 2016
4.689
4.817
4.650
4.782
813,494
+0.07(+1.48%)
Jan 29, 2016
4.588
4.712
4.588
4.712
1,090,680
+0.13(+2.88%)
Jan 28, 2016
4.611
4.743
4.557
4.580
626,727
+0.00(+0.00%)
Jan 27, 2016
4.541
4.658
4.498
4.580
871,268
+0.02(+0.51%)
Jan 26, 2016
4.479
4.665
4.463
4.557
909,833
+0.09(+2.09%)
Jan 25, 2016
4.588
4.603
4.417
4.463
819,353
-0.19(-4.17%)
Jan 22, 2016
4.588
4.712
4.580
4.658
689,157
+0.15(+3.27%)
Jan 21, 2016
4.518
4.650
4.452
4.510
1,357,101
-0.03(-0.68%)
Jan 20, 2016
4.285
4.549
4.246
4.541
1,524,501
+0.16(+3.54%)
Jan 19, 2016
4.549
4.564
4.347
4.386
587,968
-0.12(-2.59%)
Jan 15, 2016
4.533
4.502
4.502
4.502
727,083
-0.16(-3.49%)
Jan 14, 2016
4.595
4.739
4.549
4.665
1,000,696
+0.12(+2.56%)
Jan 13, 2016
4.727
4.797
4.495
4.549
969,535
-0.18(-3.78%)
Jan 12, 2016
4.844
4.890
4.704
4.727
1,171,262
-0.05(-1.14%)
Jan 11, 2016
4.797
4.821
4.673
4.782
762,334
+0.00(+0.00%)
Jan 08, 2016
4.821
4.914
4.782
4.782
1,046,537
-0.05(-1.12%)
Jan 07, 2016
4.937
5.026
4.828
4.836
1,372,293
-0.21(-4.15%)
Jan 06, 2016
5.240
5.286
5.030
5.046
993,573
-0.26(-4.97%)
Jan 05, 2016
5.294
5.348
5.209
5.310
710,024
+0.00(+0.00%)
Jan 04, 2016
5.410
5.426
5.158
5.310
1,433,135
-0.23(-4.07%)
Dec 31, 2015
5.651
5.535
5.535
5.535
634,716
-0.13(-2.33%)
Dec 30, 2015
5.737
5.799
5.659
5.667
475,244
-0.12(-2.01%)
Dec 29, 2015
5.775
5.830
5.705
5.783
288,312
+0.03(+0.54%)
Dec 28, 2015
5.791
5.806
5.636
5.752
400,203
-0.08(-1.33%)
Dec 24, 2015
5.837
5.830
5.830
5.830
283,928
+0.02(+0.40%)
Dec 23, 2015
5.837
5.861
5.783
5.806
482,462
-0.02(-0.27%)
Dec 22, 2015
5.845
5.876
5.698
5.822
643,458
-0.02(-0.27%)
Dec 21, 2015
5.760
5.861
5.674
5.837
1,013,519
+0.09(+1.62%)
Dec 18, 2015
5.938
5.938
5.643
5.744
1,756,717
-0.24(-4.02%)
Dec 17, 2015
5.814
6.000
5.799
5.985
846,763
+0.19(+3.35%)
Dec 16, 2015
5.737
5.818
5.729
5.791
564,732
+0.09(+1.50%)
Dec 15, 2015
5.636
5.752
5.636
5.705
602,221
+0.09(+1.52%)
Dec 14, 2015
5.814
5.837
5.589
5.620
709,336
-0.22(-3.72%)
Dec 11, 2015
5.938
5.977
5.764
5.837
1,108,765
-0.23(-3.84%)
Dec 10, 2015
5.845
6.086
5.845
6.070
856,794
+0.19(+3.30%)
Dec 09, 2015
5.938
5.969
5.845
5.876
890,629
-0.09(-1.43%)
Dec 08, 2015
5.775
6.000
5.729
5.962
1,171,937
+0.12(+2.13%)
Dec 07, 2015
5.900
5.907
5.775
5.837
959,592
-0.09(-1.57%)
Dec 04, 2015
5.853
5.977
5.822
5.931
491,443
+0.07(+1.19%)
Dec 03, 2015
6.039
6.047
5.830
5.861
509,043
-0.15(-2.45%)
Dec 02, 2015
6.078
6.167
5.985
6.008
544,902
-0.11(-1.78%)
Dec 01, 2015
6.024
6.117
5.977
6.117
463,970
+0.12(+2.07%)
Nov 30, 2015
5.977
6.024
5.938
5.993
771,749
+0.01(+0.13%)
Nov 27, 2015
5.884
6.039
5.884
5.985
227,603
+0.07(+1.18%)
Nov 25, 2015
5.923
5.915
5.915
5.915
477,035
-0.02(-0.26%)
Nov 24, 2015
5.892
5.977
5.868
5.931
431,236
-0.01(-0.13%)
Nov 23, 2015
5.861
6.039
5.861
5.938
436,601
+0.00(+0.00%)
Nov 20, 2015
5.923
6.028
5.845
5.938
724,040
+0.05(+0.92%)
Nov 19, 2015
5.931
5.969
5.853
5.884
562,058
-0.05(-0.92%)
Nov 18, 2015
5.954
5.993
5.830
5.938
819,734
-0.02(-0.26%)
Nov 17, 2015
6.047
6.094
5.946
5.954
515,758
-0.08(-1.29%)
Nov 16, 2015
5.915
6.063
5.892
6.031
472,539
+0.09(+1.44%)
Nov 13, 2015
5.969
6.016
5.923
5.946
581,161
-0.07(-1.16%)
Nov 12, 2015
6.132
6.202
6.008
6.016
636,707
-0.21(-3.37%)
Nov 11, 2015
6.381
6.396
6.202
6.226
524,907
-0.12(-1.96%)
Nov 10, 2015
6.334
6.396
6.264
6.350
651,143
-0.02(-0.24%)
Nov 09, 2015
6.458
6.489
6.334
6.365
726,652
-0.13(-2.03%)
Nov 06, 2015
6.295
6.505
6.272
6.497
799,411
+0.17(+2.70%)
Nov 05, 2015
6.326
6.373
6.233
6.326
584,276
+0.00(+0.00%)
Nov 04, 2015
6.373
6.423
6.288
6.326
747,991
-0.02(-0.37%)
Nov 03, 2015
6.326
6.435
6.303
6.350
735,325
+0.01(+0.12%)
Nov 02, 2015
6.233
6.420
6.218
6.342
889,856
+0.08(+1.24%)
Oct 30, 2015
6.218
6.311
6.163
6.264
852,153
+0.05(+0.88%)
Oct 29, 2015
6.280
6.458
6.171
6.210
1,181,614
-0.20(-3.15%)
Oct 28, 2015
6.156
6.583
5.981
6.412
1,445,218
+0.18(+2.86%)
Oct 27, 2015
6.272
6.295
6.140
6.233
744,617
-0.07(-1.11%)
Oct 26, 2015
6.373
6.435
6.272
6.303
881,731
-0.09(-1.46%)
Oct 23, 2015
6.458
6.474
6.350
6.396
604,979
+0.02(+0.37%)
Oct 22, 2015
6.288
6.458
6.272
6.373
620,644
+0.13(+2.11%)
Oct 21, 2015
6.420
6.497
6.233
6.241
896,330
-0.18(-2.78%)
Oct 20, 2015
6.350
6.497
6.326
6.420
761,023
+0.06(+0.98%)
Oct 19, 2015
6.303
6.427
6.288
6.358
528,356
+0.02(+0.37%)
Oct 16, 2015
6.404
6.404
6.264
6.334
487,700
-0.05(-0.73%)
Oct 15, 2015
6.202
6.381
6.140
6.381
670,641
+0.20(+3.27%)
Oct 14, 2015
6.187
6.288
6.183
6.179
547,479
-0.01(-0.13%)
Oct 13, 2015
6.210
6.326
6.171
6.187
694,553
-0.09(-1.36%)
Oct 12, 2015
6.264
6.280
6.202
6.272
504,361
+0.02(+0.25%)
Oct 09, 2015
6.226
6.295
6.202
6.257
418,248
+0.08(+1.26%)
Oct 08, 2015
6.039
6.245
6.039
6.179
831,370
+0.12(+1.92%)
Oct 07, 2015
5.876
6.132
5.791
6.063
1,085,124
+0.23(+3.99%)
Oct 06, 2015
5.690
5.969
5.674
5.830
1,149,658
+0.13(+2.32%)
Oct 05, 2015
5.550
5.698
5.496
5.698
1,812,491
+0.22(+3.97%)
Oct 02, 2015
5.426
5.504
5.364
5.480
955,743
+0.01(+0.14%)
Oct 01, 2015
5.473
5.535
5.457
5.473
790,379
-0.02(-0.28%)
Sep 30, 2015
5.372
5.550
5.362
5.488
1,315,608
+0.17(+3.21%)
Sep 29, 2015
5.434
5.465
5.279
5.317
1,601,738
-0.12(-2.28%)
Sep 28, 2015
5.519
5.542
5.434
5.442
627,203
-0.11(-1.96%)
Sep 25, 2015
5.768
5.768
5.550
5.550
843,390
-0.16(-2.72%)
Sep 24, 2015
5.527
5.721
5.504
5.705
679,844
+0.13(+2.37%)
Sep 23, 2015
5.620
5.628
5.473
5.573
880,597
-0.03(-0.55%)
Sep 22, 2015
5.651
5.713
5.566
5.605
896,441
-0.15(-2.56%)
Sep 21, 2015
5.667
5.806
5.628
5.752
668,490
+0.13(+2.35%)
Sep 18, 2015
5.643
5.737
5.566
5.620
1,118,575
-0.09(-1.63%)
Sep 17, 2015
5.690
5.791
5.667
5.713
499,499
+0.00(+0.00%)
Sep 16, 2015
5.542
5.752
5.542
5.713
637,385
+0.20(+3.66%)
Sep 15, 2015
5.488
5.535
5.457
5.511
792,044
+0.05(+0.85%)
Sep 14, 2015
5.581
5.581
5.465
5.465
479,259
-0.10(-1.81%)
Sep 11, 2015
5.566
5.612
5.519
5.566
406,726
-0.05(-0.83%)
Sep 10, 2015
5.620
5.705
5.589
5.612
320,443
-0.02(-0.41%)
Sep 09, 2015
5.799
5.806
5.636
5.636
514,122
-0.08(-1.36%)
Sep 08, 2015
5.705
5.799
5.667
5.713
534,447
+0.11(+1.94%)
Sep 04, 2015
5.597
5.605
5.605
5.605
553,814
-0.05(-0.82%)
Sep 03, 2015
5.737
5.775
5.620
5.651
753,537
-0.08(-1.35%)
Sep 02, 2015
5.737
5.752
5.620
5.729
807,506
+0.08(+1.37%)
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.