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
Farmland Partners Inc
(NY:
FPI
)
11.40
-0.11 (-0.96%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Sep 30, 2015
7.530
7.852
7.478
7.852
50,197
+0.38(+5.11%)
Sep 29, 2015
7.478
7.575
7.440
7.470
70,402
+0.05(+0.68%)
Sep 28, 2015
7.516
7.656
7.420
7.420
53,746
-0.10(-1.28%)
Sep 25, 2015
7.501
7.671
7.501
7.516
25,823
+0.01(+0.20%)
Sep 24, 2015
7.560
7.710
7.486
7.501
41,528
-0.13(-1.64%)
Sep 23, 2015
7.501
7.737
7.501
7.627
88,242
+0.17(+2.28%)
Sep 22, 2015
7.464
7.494
7.398
7.457
23,841
-0.03(-0.39%)
Sep 21, 2015
7.523
7.575
7.405
7.486
38,120
-0.01(-0.10%)
Sep 18, 2015
7.383
7.579
7.383
7.494
61,620
+0.10(+1.40%)
Sep 17, 2015
7.427
7.501
7.376
7.390
115,674
-0.04(-0.60%)
Sep 16, 2015
7.420
7.485
7.390
7.435
67,105
-0.04(-0.59%)
Sep 15, 2015
7.449
7.523
7.427
7.479
39,600
-0.01(-0.20%)
Sep 14, 2015
7.568
7.568
7.440
7.494
25,159
-0.03(-0.39%)
Sep 11, 2015
7.464
7.612
7.455
7.523
42,816
+0.02(+0.30%)
Sep 10, 2015
7.569
7.638
7.494
7.501
34,105
-0.13(-1.74%)
Sep 09, 2015
7.826
7.826
7.604
7.634
39,316
-0.12(-1.52%)
Sep 08, 2015
7.752
7.789
7.663
7.752
40,011
+0.06(+0.77%)
Sep 04, 2015
7.737
7.693
7.693
7.693
49,844
-0.10(-1.23%)
Sep 03, 2015
7.782
7.855
7.671
7.789
100,240
+0.13(+1.64%)
Sep 02, 2015
7.796
7.804
7.568
7.663
48,789
-0.08(-1.05%)
Sep 01, 2015
7.693
7.811
7.619
7.745
46,801
-0.06(-0.76%)
Aug 31, 2015
7.759
7.826
7.649
7.804
86,189
+0.11(+1.44%)
Aug 28, 2015
7.575
7.752
7.560
7.693
58,598
+0.07(+0.87%)
Aug 27, 2015
7.545
7.641
7.472
7.627
95,799
+0.17(+2.28%)
Aug 26, 2015
7.383
7.464
7.206
7.457
157,113
+0.18(+2.54%)
Aug 25, 2015
7.545
7.594
7.272
7.272
79,897
-0.11(-1.50%)
Aug 24, 2015
7.435
7.590
7.353
7.383
125,166
-0.31(-4.03%)
Aug 21, 2015
7.833
7.878
7.479
7.693
247,269
-0.21(-2.62%)
Aug 20, 2015
7.951
8.039
7.863
7.900
92,075
-0.07(-0.93%)
Aug 19, 2015
7.937
8.062
7.935
7.974
91,518
+0.02(+0.28%)
Aug 18, 2015
8.084
8.114
7.878
7.951
97,649
-0.07(-0.92%)
Aug 17, 2015
8.136
8.136
7.974
8.025
86,076
-0.08(-1.00%)
Aug 14, 2015
8.038
8.188
7.974
8.106
90,577
+0.13(+1.57%)
Aug 13, 2015
8.011
8.036
7.915
7.981
26,783
-0.01(-0.18%)
Aug 12, 2015
7.951
8.025
7.841
7.996
118,269
+0.03(+0.37%)
Aug 11, 2015
8.055
8.121
7.937
7.966
60,960
+0.01(+0.19%)
Aug 10, 2015
7.937
8.011
7.915
7.951
57,340
+0.04(+0.56%)
Aug 07, 2015
8.055
8.070
7.907
7.907
71,457
-0.08(-1.02%)
Aug 06, 2015
8.055
8.151
7.974
7.988
73,429
-0.06(-0.73%)
Aug 05, 2015
8.173
8.173
7.974
8.047
80,916
-0.07(-0.91%)
Aug 04, 2015
8.062
8.121
8.025
8.121
56,363
+0.10(+1.29%)
Aug 03, 2015
8.173
8.173
7.981
8.018
66,806
-0.10(-1.27%)
Jul 31, 2015
8.077
8.188
8.003
8.121
185,649
+0.07(+0.92%)
Jul 30, 2015
8.047
8.077
7.944
8.047
124,096
+0.07(+0.93%)
Jul 29, 2015
8.047
8.114
7.878
7.974
95,486
-0.10(-1.28%)
Jul 28, 2015
7.789
8.077
7.700
8.077
212,241
+0.32(+4.09%)
Jul 27, 2015
7.863
7.870
7.700
7.759
117,558
-0.12(-1.50%)
Jul 24, 2015
8.136
8.143
7.833
7.878
397,178
-0.27(-3.26%)
Jul 23, 2015
8.084
8.158
8.077
8.143
122,766
+0.01(+0.09%)
Jul 22, 2015
8.121
8.143
8.084
8.136
145,520
+0.01(+0.18%)
Jul 21, 2015
8.151
8.158
8.062
8.121
179,024
+0.00(+0.00%)
Jul 20, 2015
8.158
8.158
8.106
8.121
165,129
+0.00(+0.00%)
Jul 17, 2015
8.129
8.158
8.091
8.121
277,603
-0.04(-0.45%)
Jul 16, 2015
7.974
8.158
7.863
8.158
1,553,484
-0.11(-1.34%)
Jul 15, 2015
8.956
8.956
8.269
8.269
253,409
-0.86(-9.46%)
Jul 14, 2015
9.044
9.266
8.985
9.133
79,263
+0.09(+0.98%)
Jul 13, 2015
8.926
9.066
8.860
9.044
44,662
+0.18(+2.08%)
Jul 10, 2015
8.824
9.044
8.824
8.860
37,862
+0.00(+0.00%)
Jul 09, 2015
8.830
8.860
8.756
8.860
46,897
+0.04(+0.50%)
Jul 08, 2015
8.896
8.896
8.804
8.815
18,962
-0.08(-0.91%)
Jul 07, 2015
8.896
8.896
8.705
8.896
69,346
+0.04(+0.42%)
Jul 06, 2015
8.860
8.860
8.771
8.860
17,971
+0.00(+0.00%)
Jul 02, 2015
8.823
8.860
8.860
8.860
21,942
+0.00(+0.00%)
Jul 01, 2015
8.837
8.860
8.704
8.860
31,204
+0.07(+0.84%)
Jun 30, 2015
8.815
8.904
8.646
8.786
63,042
-0.07(-0.83%)
Jun 29, 2015
8.793
8.860
8.690
8.860
110,621
+0.01(+0.08%)
Jun 26, 2015
8.653
8.860
8.527
8.852
51,484
+0.18(+2.13%)
Jun 25, 2015
8.589
8.830
8.579
8.668
38,575
+0.02(+0.26%)
Jun 24, 2015
8.564
8.697
8.527
8.645
31,700
+0.12(+1.39%)
Jun 23, 2015
8.741
8.845
8.527
8.527
52,798
-0.26(-2.92%)
Jun 22, 2015
8.867
8.867
8.638
8.784
24,467
-0.08(-0.85%)
Jun 19, 2015
8.616
8.860
8.564
8.860
75,350
+0.30(+3.45%)
Jun 18, 2015
8.594
8.616
8.564
8.564
20,025
+0.00(+0.00%)
Jun 17, 2015
8.609
8.675
8.557
8.564
29,843
-0.07(-0.85%)
Jun 16, 2015
8.800
8.823
8.616
8.638
35,693
-0.10(-1.18%)
Jun 15, 2015
8.542
8.823
8.453
8.741
61,422
+0.29(+3.41%)
Jun 12, 2015
8.453
8.609
8.343
8.453
68,952
+0.13(+1.51%)
Jun 11, 2015
8.527
8.557
8.291
8.328
47,731
+0.10(+1.17%)
Jun 10, 2015
8.180
8.380
8.158
8.232
17,437
+0.05(+0.63%)
Jun 09, 2015
8.121
8.225
8.011
8.180
16,172
+0.17(+2.12%)
Jun 08, 2015
8.188
8.298
8.011
8.011
28,411
-0.12(-1.45%)
Jun 05, 2015
8.158
8.298
8.121
8.129
49,539
-0.02(-0.27%)
Jun 04, 2015
8.313
8.365
8.136
8.151
54,173
-0.13(-1.52%)
Jun 03, 2015
8.084
8.276
8.047
8.276
36,979
+0.18(+2.19%)
Jun 02, 2015
8.033
8.136
8.011
8.099
11,584
-0.01(-0.09%)
Jun 01, 2015
8.106
8.106
7.988
8.106
23,158
+0.01(+0.09%)
May 29, 2015
8.106
8.106
8.047
8.099
25,801
-0.01(-0.09%)
May 28, 2015
8.166
8.166
8.106
8.106
12,236
-0.01(-0.18%)
May 27, 2015
8.099
8.180
8.069
8.121
21,388
+0.10(+1.29%)
May 26, 2015
8.180
8.188
8.011
8.018
42,274
-0.10(-1.18%)
May 22, 2015
8.040
8.114
8.114
8.114
21,265
+0.10(+1.20%)
May 21, 2015
8.121
8.180
8.011
8.018
52,297
+0.00(+0.00%)
May 20, 2015
8.173
8.222
8.011
8.018
47,375
-0.10(-1.27%)
May 19, 2015
8.225
8.306
8.121
8.121
88,586
-0.22(-2.65%)
May 18, 2015
8.195
8.360
8.166
8.343
29,729
+0.04(+0.53%)
May 15, 2015
8.284
8.417
8.189
8.298
48,295
-0.04(-0.53%)
May 14, 2015
8.158
8.417
8.136
8.343
64,224
+0.16(+1.99%)
May 13, 2015
8.269
8.321
8.158
8.180
42,369
-0.10(-1.25%)
May 12, 2015
8.616
8.631
8.269
8.284
69,157
-0.27(-3.19%)
May 11, 2015
8.343
8.704
8.343
8.557
70,230
+0.18(+2.11%)
May 08, 2015
8.579
8.586
8.372
8.380
55,557
-0.12(-1.39%)
May 07, 2015
8.675
8.675
8.431
8.498
28,492
-0.13(-1.54%)
May 06, 2015
8.668
8.842
8.424
8.631
44,571
-0.12(-1.35%)
May 05, 2015
8.867
8.978
8.527
8.749
74,559
-0.03(-0.34%)
May 04, 2015
8.712
8.936
8.675
8.778
32,595
+0.04(+0.42%)
May 01, 2015
8.933
8.933
8.668
8.741
34,704
-0.04(-0.42%)
Apr 30, 2015
8.852
8.860
8.712
8.778
32,667
-0.08(-0.92%)
Apr 29, 2015
9.015
9.081
8.860
8.860
21,391
-0.12(-1.32%)
Apr 28, 2015
8.987
9.118
8.896
8.978
59,065
+0.01(+0.16%)
Apr 27, 2015
9.044
9.229
8.926
8.963
104,720
-0.04(-0.49%)
Apr 24, 2015
8.992
9.007
8.867
9.007
31,412
+0.08(+0.91%)
Apr 23, 2015
8.919
8.985
8.896
8.926
28,231
+0.05(+0.58%)
Apr 22, 2015
9.037
9.037
8.812
8.874
52,158
-0.06(-0.66%)
Apr 21, 2015
8.867
8.933
8.786
8.933
20,333
+0.15(+1.68%)
Apr 20, 2015
9.044
9.045
8.764
8.786
81,460
-0.07(-0.83%)
Apr 17, 2015
8.749
9.093
8.741
8.860
138,386
+0.16(+1.78%)
Apr 16, 2015
8.601
8.756
8.535
8.704
36,367
+0.13(+1.55%)
Apr 15, 2015
8.668
8.785
8.572
8.572
78,281
+0.00(+0.00%)
Apr 14, 2015
8.601
8.616
8.520
8.572
33,913
+0.04(+0.43%)
Apr 13, 2015
8.682
8.808
8.476
8.535
96,671
-0.01(-0.09%)
Apr 10, 2015
8.528
8.564
8.490
8.542
27,654
+0.04(+0.43%)
Apr 09, 2015
8.645
8.704
8.505
8.505
23,403
-0.09(-1.03%)
Apr 08, 2015
8.720
8.815
8.461
8.594
189,830
-0.09(-1.02%)
Apr 07, 2015
8.749
8.860
8.675
8.682
37,502
-0.03(-0.34%)
Apr 06, 2015
8.793
8.793
8.701
8.712
56,798
-0.06(-0.67%)
Apr 02, 2015
8.668
8.771
8.771
8.771
42,801
+0.11(+1.28%)
Apr 01, 2015
8.815
8.815
8.572
8.660
52,531
-0.01(-0.09%)
Mar 31, 2015
8.675
8.712
8.490
8.668
90,879
+0.19(+2.26%)
Mar 30, 2015
8.483
8.824
8.417
8.476
59,306
+0.08(+0.97%)
Mar 27, 2015
8.217
8.483
8.210
8.394
22,400
+0.16(+1.97%)
Mar 26, 2015
8.845
8.845
8.166
8.232
31,350
-0.44(-5.11%)
Mar 25, 2015
8.490
8.845
8.417
8.675
67,590
+0.30(+3.52%)
Mar 24, 2015
8.343
8.483
8.306
8.380
33,210
+0.04(+0.44%)
Mar 23, 2015
8.092
8.376
7.996
8.343
69,473
+0.24(+3.01%)
Mar 20, 2015
8.121
8.121
8.011
8.099
31,999
-0.01(-0.09%)
Mar 19, 2015
8.084
8.106
7.974
8.106
19,264
+0.02(+0.27%)
Mar 18, 2015
8.121
8.121
7.981
8.084
30,918
-0.04(-0.45%)
Mar 17, 2015
8.070
8.121
7.951
8.121
14,385
+0.16(+1.95%)
Mar 16, 2015
8.276
8.343
7.966
7.966
27,522
-0.31(-3.75%)
Mar 13, 2015
7.878
8.276
7.863
8.276
64,903
+0.39(+4.96%)
Mar 12, 2015
8.047
8.102
7.774
7.885
59,550
-0.16(-2.02%)
Mar 11, 2015
8.040
8.121
7.937
8.047
16,605
+0.03(+0.37%)
Mar 10, 2015
8.158
8.180
7.937
8.018
41,989
-0.12(-1.45%)
Mar 09, 2015
8.217
8.217
8.084
8.136
17,597
-0.04(-0.54%)
Mar 06, 2015
8.239
8.247
8.121
8.180
20,606
-0.04(-0.54%)
Mar 05, 2015
8.328
8.363
8.210
8.225
24,307
-0.14(-1.68%)
Mar 04, 2015
8.380
8.372
8.254
8.365
18,082
-0.01(-0.09%)
Mar 03, 2015
8.402
8.402
8.232
8.372
27,390
+0.06(+0.71%)
Mar 02, 2015
8.099
8.387
8.084
8.313
55,728
+0.04(+0.45%)
Feb 27, 2015
8.335
8.453
8.269
8.276
31,274
+0.01(+0.09%)
Feb 26, 2015
8.158
8.328
8.158
8.269
49,141
+0.04(+0.45%)
Feb 25, 2015
8.350
8.439
8.151
8.232
21,629
-0.11(-1.33%)
Feb 24, 2015
8.453
8.483
8.195
8.343
35,901
+0.01(+0.18%)
Feb 23, 2015
8.476
8.527
8.188
8.328
53,987
+0.01(+0.18%)
Feb 20, 2015
8.306
8.483
8.284
8.313
68,064
+0.03(+0.36%)
Feb 19, 2015
8.151
8.298
8.121
8.284
32,789
+0.18(+2.19%)
Feb 18, 2015
8.003
8.136
7.974
8.106
51,544
+0.00(+0.00%)
Feb 17, 2015
8.468
8.577
7.848
8.106
110,426
-0.27(-3.26%)
Feb 13, 2015
8.269
8.380
8.380
8.380
94,677
+0.12(+1.43%)
Feb 12, 2015
7.988
8.397
7.833
8.262
92,269
+0.42(+5.37%)
Feb 11, 2015
7.907
8.011
7.789
7.841
17,264
+0.00(+0.00%)
Feb 10, 2015
7.900
8.025
7.774
7.841
14,495
-0.05(-0.65%)
Feb 09, 2015
7.900
8.040
7.752
7.892
44,440
-0.01(-0.09%)
Feb 06, 2015
7.999
8.468
7.900
7.900
34,677
-0.03(-0.37%)
Feb 05, 2015
7.937
8.008
7.863
7.929
36,198
+0.03(+0.37%)
Feb 04, 2015
7.855
7.959
7.759
7.900
19,127
+0.07(+0.85%)
Feb 03, 2015
7.959
7.959
7.767
7.833
27,238
-0.10(-1.21%)
Feb 02, 2015
7.922
7.981
7.759
7.929
23,039
+0.06(+0.75%)
Jan 30, 2015
7.922
7.999
7.796
7.870
20,361
-0.14(-1.75%)
Jan 29, 2015
7.988
8.047
7.752
8.011
43,371
+0.08(+1.02%)
Jan 28, 2015
8.018
8.047
7.922
7.929
37,741
+0.03(+0.37%)
Jan 27, 2015
8.025
8.025
7.900
7.900
21,213
-0.14(-1.74%)
Jan 26, 2015
7.878
8.040
7.830
8.040
38,679
+0.20(+2.54%)
Jan 23, 2015
7.944
7.944
7.796
7.841
29,522
-0.10(-1.30%)
Jan 22, 2015
7.891
7.951
7.826
7.944
22,453
+0.10(+1.32%)
Jan 21, 2015
8.018
8.011
7.785
7.841
18,510
-0.17(-2.12%)
Jan 20, 2015
8.040
8.040
7.981
8.011
31,736
+0.05(+0.65%)
Jan 16, 2015
7.974
7.996
7.937
7.959
13,634
+0.00(+0.00%)
Jan 15, 2015
8.011
8.037
7.937
7.959
43,360
+0.13(+1.65%)
Jan 14, 2015
7.907
7.907
7.759
7.829
44,352
-0.14(-1.81%)
Jan 13, 2015
7.937
8.003
7.911
7.974
33,314
-0.04(-0.46%)
Jan 12, 2015
8.040
8.041
7.937
8.011
21,640
+0.03(+0.37%)
Jan 09, 2015
7.937
7.981
7.873
7.981
16,104
+0.05(+0.65%)
Jan 08, 2015
7.922
8.047
7.877
7.929
46,321
-0.04(-0.56%)
Jan 07, 2015
7.739
7.974
7.739
7.974
23,630
+0.26(+3.35%)
Jan 06, 2015
7.937
7.937
7.568
7.715
36,760
-0.15(-1.88%)
Jan 05, 2015
7.863
8.011
7.782
7.863
28,744
-0.07(-0.93%)
Jan 02, 2015
7.715
7.988
7.715
7.937
20,532
+0.25(+3.27%)
Dec 31, 2014
7.715
7.686
7.686
7.686
166,600
-0.05(-0.67%)
Dec 30, 2014
7.981
8.040
7.686
7.737
119,809
-0.31(-3.85%)
Dec 29, 2014
8.047
8.047
7.922
8.047
74,751
+0.03(+0.37%)
Dec 26, 2014
8.011
8.070
7.981
8.018
50,677
+0.04(+0.46%)
Dec 24, 2014
8.040
7.981
7.981
7.981
37,789
-0.11(-1.37%)
Dec 23, 2014
8.106
8.106
8.020
8.092
48,773
-0.01(-0.18%)
Dec 22, 2014
8.210
8.372
8.047
8.106
86,017
-0.30(-3.60%)
Dec 19, 2014
8.202
8.481
8.018
8.409
65,408
+0.21(+2.61%)
Dec 18, 2014
8.129
8.237
8.129
8.195
39,780
+0.04(+0.45%)
Dec 17, 2014
8.158
8.158
7.959
8.158
42,692
+0.02(+0.27%)
Dec 16, 2014
7.944
8.166
7.944
8.136
40,199
+0.01(+0.09%)
Dec 15, 2014
8.483
8.483
8.018
8.129
42,044
-0.29(-3.42%)
Dec 12, 2014
8.114
8.524
7.988
8.417
79,319
+0.15(+1.79%)
Dec 11, 2014
8.402
8.631
8.077
8.269
74,999
-0.01(-0.09%)
Dec 10, 2014
8.365
8.402
7.974
8.276
105,911
-0.03(-0.36%)
Dec 09, 2014
7.915
8.335
7.915
8.306
88,056
+0.18(+2.27%)
Dec 08, 2014
8.321
8.409
7.959
8.121
78,964
-0.08(-0.99%)
Dec 05, 2014
8.151
8.269
7.922
8.202
70,633
+0.03(+0.36%)
Dec 04, 2014
7.907
8.357
7.907
8.173
239,901
+0.26(+3.34%)
Dec 03, 2014
7.981
8.018
7.715
7.909
73,335
-0.02(-0.26%)
Dec 02, 2014
8.062
8.132
7.879
7.929
38,190
-0.01(-0.09%)
Dec 01, 2014
8.188
8.188
7.900
7.937
62,275
-0.25(-3.07%)
Nov 28, 2014
8.313
8.453
8.188
8.188
24,181
-0.12(-1.42%)
Nov 26, 2014
8.402
8.306
8.306
8.306
61,899
-0.09(-1.06%)
Nov 25, 2014
8.084
8.616
8.084
8.394
166,111
+0.27(+3.27%)
Nov 24, 2014
8.136
8.343
8.011
8.129
113,572
+0.08(+1.01%)
Nov 21, 2014
7.649
8.270
7.649
8.047
162,779
+0.42(+5.52%)
Nov 20, 2014
7.671
7.671
7.466
7.627
103,672
-0.02(-0.29%)
Nov 19, 2014
7.442
7.649
7.420
7.649
112,077
+0.13(+1.77%)
Nov 18, 2014
7.634
7.773
7.464
7.516
95,375
-0.10(-1.26%)
Nov 17, 2014
7.429
7.627
7.390
7.612
67,884
+0.12(+1.58%)
Nov 14, 2014
7.420
7.553
7.420
7.494
63,619
-0.04(-0.49%)
Nov 13, 2014
7.774
7.878
7.390
7.531
72,584
-0.23(-2.95%)
Nov 12, 2014
7.782
7.858
7.752
7.759
54,904
-0.01(-0.19%)
Nov 11, 2014
7.826
7.885
7.767
7.774
55,981
-0.10(-1.22%)
Nov 10, 2014
7.819
7.900
7.759
7.870
31,381
+0.05(+0.68%)
Nov 07, 2014
7.900
7.900
7.759
7.817
47,648
-0.04(-0.49%)
Nov 06, 2014
7.863
7.966
7.789
7.855
27,316
+0.03(+0.38%)
Nov 05, 2014
7.855
7.922
7.767
7.826
35,166
+0.07(+0.95%)
Nov 04, 2014
7.759
7.826
7.752
7.752
35,870
-0.03(-0.38%)
Nov 03, 2014
7.715
7.789
7.614
7.782
48,219
+0.13(+1.74%)
Oct 31, 2014
7.745
7.863
7.621
7.649
77,727
-0.03(-0.38%)
Oct 30, 2014
7.789
7.937
7.641
7.678
45,017
-0.05(-0.67%)
Oct 29, 2014
7.501
7.863
7.501
7.730
50,368
+0.08(+1.06%)
Oct 28, 2014
7.745
7.900
7.590
7.649
90,114
-0.04(-0.48%)
Oct 27, 2014
7.649
7.745
7.745
7.686
28,045
-0.06(-0.76%)
Oct 24, 2014
7.486
7.796
7.486
7.745
39,398
-0.02(-0.29%)
Oct 23, 2014
7.737
7.872
7.568
7.767
49,577
+0.01(+0.19%)
Oct 22, 2014
7.376
7.929
7.302
7.752
92,120
+0.37(+5.00%)
Oct 21, 2014
7.265
7.442
7.235
7.383
79,591
+0.16(+2.15%)
Oct 20, 2014
7.309
7.376
7.184
7.228
44,763
-0.04(-0.61%)
Oct 17, 2014
7.036
7.383
7.014
7.272
86,497
+0.24(+3.47%)
Oct 16, 2014
7.051
7.080
6.866
7.029
63,287
+0.03(+0.37%)
Oct 15, 2014
7.257
7.257
6.991
7.002
107,230
-0.18(-2.52%)
Oct 14, 2014
7.095
7.331
7.051
7.184
78,811
+0.02(+0.31%)
Oct 13, 2014
7.309
7.383
7.134
7.161
58,468
-0.15(-2.02%)
Oct 10, 2014
7.442
7.516
7.309
7.309
54,130
-0.19(-2.56%)
Oct 09, 2014
7.309
7.531
7.309
7.501
94,750
+0.16(+2.11%)
Oct 08, 2014
7.405
7.449
7.280
7.346
104,275
-0.13(-1.68%)
Oct 07, 2014
7.516
7.516
7.302
7.472
114,188
+0.05(+0.70%)
Oct 06, 2014
7.516
7.590
7.376
7.420
79,560
-0.07(-0.99%)
Oct 03, 2014
7.708
7.767
7.309
7.494
205,774
-0.15(-1.93%)
Oct 02, 2014
7.981
8.047
7.575
7.641
113,538
-0.34(-4.26%)
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.