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
JMP Group Inc
(NY:
JMP
)
N/A
UNCHANGED
Last Price
Updated:
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 29, 2017
4.729
4.771
4.675
4.766
15,566
-0.03(-0.71%)
Sep 28, 2017
4.759
4.800
4.665
4.800
20,517
+0.04(+0.89%)
Sep 27, 2017
4.640
4.758
4.624
4.758
48,309
+0.14(+3.06%)
Sep 26, 2017
4.707
4.707
4.617
4.617
16,604
-0.06(-1.21%)
Sep 25, 2017
4.680
4.732
4.591
4.673
80,927
+0.00(+0.00%)
Sep 22, 2017
4.673
4.707
4.560
4.673
33,342
+0.11(+2.46%)
Sep 21, 2017
4.572
4.715
4.513
4.561
28,788
-0.02(-0.42%)
Sep 20, 2017
4.656
4.656
4.580
4.580
3,186
-0.06(-1.27%)
Sep 19, 2017
4.706
4.707
4.610
4.640
26,122
+0.06(+1.38%)
Sep 18, 2017
4.641
4.641
4.573
4.576
9,737
-0.04(-0.82%)
Sep 15, 2017
4.640
4.658
4.547
4.614
29,059
+0.00(+0.00%)
Sep 14, 2017
4.672
4.672
4.564
4.614
21,900
-0.05(-1.08%)
Sep 13, 2017
4.606
4.791
4.539
4.665
38,073
+0.06(+1.28%)
Sep 12, 2017
4.464
4.606
4.464
4.606
53,342
+0.11(+2.44%)
Sep 11, 2017
4.503
4.510
4.479
4.496
6,306
+0.02(+0.38%)
Sep 08, 2017
4.493
4.516
4.471
4.479
8,548
-0.01(-0.19%)
Sep 07, 2017
4.547
4.547
4.471
4.488
23,693
-0.03(-0.56%)
Sep 06, 2017
4.606
4.606
4.488
4.513
16,461
-0.08(-1.65%)
Sep 05, 2017
4.503
4.623
4.496
4.589
40,773
+0.13(+2.84%)
Sep 01, 2017
4.569
4.454
4.462
18,544
-0.05(-1.12%)
Aug 31, 2017
4.513
4.575
4.471
4.513
35,267
-0.03(-0.74%)
Aug 30, 2017
4.614
4.623
4.521
4.547
15,403
-0.03(-0.74%)
Aug 29, 2017
4.505
4.581
4.446
4.580
49,494
+0.00(+0.00%)
Aug 28, 2017
4.522
4.597
4.454
4.580
23,582
+0.10(+2.25%)
Aug 25, 2017
4.488
4.507
4.446
4.480
5,313
-0.02(-0.37%)
Aug 24, 2017
4.513
4.513
4.452
4.497
6,101
-0.01(-0.19%)
Aug 23, 2017
4.451
4.522
4.446
4.505
25,445
-0.03(-0.56%)
Aug 22, 2017
4.513
4.530
4.471
4.530
17,108
+0.07(+1.50%)
Aug 21, 2017
4.508
4.508
4.446
4.463
15,866
-0.09(-2.02%)
Aug 18, 2017
4.463
4.555
4.463
4.555
3,924
+0.05(+1.12%)
Aug 17, 2017
4.530
4.548
4.497
4.505
17,111
+0.00(+0.00%)
Aug 16, 2017
4.651
4.656
4.505
4.505
17,484
-0.11(-2.36%)
Aug 15, 2017
4.547
4.614
4.530
4.614
30,697
+0.04(+0.92%)
Aug 14, 2017
4.539
4.580
4.497
4.572
20,476
+0.08(+1.83%)
Aug 11, 2017
4.480
4.513
4.480
4.490
25,685
-0.02(-0.52%)
Aug 10, 2017
4.542
4.542
4.497
4.513
16,069
+0.02(+0.37%)
Aug 09, 2017
4.431
4.556
4.431
4.497
18,590
+0.01(+0.19%)
Aug 08, 2017
4.556
4.572
4.488
4.488
62,812
-0.08(-1.83%)
Aug 07, 2017
4.530
4.580
4.505
4.572
38,089
-0.02(-0.37%)
Aug 04, 2017
4.606
4.656
4.530
4.589
45,546
+0.05(+1.11%)
Aug 03, 2017
4.513
4.570
4.513
4.539
64,150
+0.01(+0.19%)
Aug 02, 2017
4.690
4.782
4.530
4.530
103,188
-0.18(-3.91%)
Aug 01, 2017
4.698
4.757
4.631
4.715
26,760
+0.03(+0.54%)
Jul 31, 2017
4.656
4.748
4.656
4.690
36,332
-0.01(-0.18%)
Jul 28, 2017
4.701
4.765
4.661
4.698
52,002
-0.02(-0.36%)
Jul 27, 2017
4.631
4.747
4.614
4.715
32,028
+0.04(+0.90%)
Jul 26, 2017
4.664
4.706
4.556
4.673
40,923
+0.00(+0.00%)
Jul 25, 2017
4.523
4.716
4.523
4.673
165,857
+0.17(+3.70%)
Jul 24, 2017
4.498
4.564
4.473
4.506
55,374
+0.04(+0.93%)
Jul 21, 2017
4.422
4.539
4.422
4.464
50,340
+0.04(+0.94%)
Jul 20, 2017
4.490
4.490
4.422
4.422
12,192
-0.02(-0.38%)
Jul 19, 2017
4.498
4.506
4.415
4.439
32,638
+0.01(+0.19%)
Jul 18, 2017
4.381
4.481
4.381
4.431
19,334
+0.03(+0.76%)
Jul 17, 2017
4.431
4.481
4.397
4.397
42,199
-0.03(-0.75%)
Jul 14, 2017
4.372
4.506
4.372
4.431
57,115
+0.06(+1.34%)
Jul 13, 2017
4.389
4.464
4.372
4.372
77,346
-0.03(-0.57%)
Jul 12, 2017
4.431
4.456
4.381
4.397
120,108
+0.00(+0.00%)
Jul 11, 2017
4.389
4.506
4.381
4.397
126,695
-0.03(-0.57%)
Jul 10, 2017
4.422
4.531
4.397
4.422
96,049
+0.04(+0.95%)
Jul 07, 2017
4.556
4.564
4.339
4.381
649,935
-0.18(-3.85%)
Jul 06, 2017
5.274
5.382
4.531
4.556
734,997
-1.46(-24.27%)
Jul 05, 2017
4.656
6.425
4.548
6.016
1,481,945
+1.38(+29.68%)
Jul 03, 2017
4.631
4.639
4.548
4.639
4,057
+0.08(+1.83%)
Jun 30, 2017
4.564
4.581
4.548
4.556
11,000
+0.01(+0.18%)
Jun 29, 2017
4.531
4.548
4.531
4.548
6,535
+0.02(+0.37%)
Jun 28, 2017
4.548
4.598
4.531
4.531
7,330
-0.02(-0.37%)
Jun 27, 2017
4.473
4.548
4.473
4.548
17,707
+0.08(+1.86%)
Jun 26, 2017
4.481
4.490
4.465
4.465
29,943
+0.02(+0.37%)
Jun 23, 2017
4.424
4.459
4.423
4.448
19,505
-0.02(-0.37%)
Jun 22, 2017
4.465
4.465
4.398
4.465
12,572
+0.01(+0.19%)
Jun 21, 2017
4.481
4.481
4.432
4.456
45,145
-0.02(-0.37%)
Jun 20, 2017
4.440
4.511
4.390
4.473
14,590
+0.03(+0.75%)
Jun 19, 2017
4.486
4.498
4.440
4.440
17,207
-0.02(-0.37%)
Jun 16, 2017
4.481
4.534
4.456
4.456
4,508
-0.02(-0.37%)
Jun 15, 2017
4.523
4.531
4.463
4.473
36,406
-0.03(-0.74%)
Jun 14, 2017
4.490
4.514
4.450
4.506
9,682
+0.01(+0.18%)
Jun 13, 2017
4.465
4.521
4.448
4.498
38,001
+0.05(+1.12%)
Jun 12, 2017
4.475
4.498
4.448
4.448
48,613
-0.03(-0.74%)
Jun 09, 2017
4.482
4.490
4.465
4.481
25,435
-0.01(-0.18%)
Jun 08, 2017
4.448
4.490
4.432
4.490
17,371
+0.03(+0.74%)
Jun 07, 2017
4.456
4.490
4.448
4.456
22,311
-0.02(-0.37%)
Jun 06, 2017
4.490
4.498
4.473
4.473
21,469
-0.04(-0.92%)
Jun 05, 2017
4.490
4.571
4.490
4.514
8,682
+0.02(+0.55%)
Jun 02, 2017
4.592
4.622
4.481
4.490
30,048
-0.06(-1.28%)
Jun 01, 2017
4.506
4.555
4.456
4.548
31,846
+0.05(+1.11%)
May 31, 2017
4.506
4.573
4.440
4.498
31,470
+0.03(+0.74%)
May 30, 2017
4.440
4.556
4.373
4.465
73,529
-0.02(-0.55%)
May 26, 2017
4.455
4.523
4.423
4.490
19,480
+0.03(+0.74%)
May 25, 2017
4.473
4.522
4.456
4.456
21,220
-0.02(-0.37%)
May 24, 2017
4.487
4.497
4.448
4.473
24,304
+0.02(+0.37%)
May 23, 2017
4.456
4.504
4.452
4.456
23,048
-0.02(-0.37%)
May 22, 2017
4.456
4.539
4.432
4.473
31,006
+0.02(+0.37%)
May 19, 2017
4.448
4.499
4.448
4.456
29,055
+0.03(+0.75%)
May 18, 2017
4.456
4.465
4.423
4.423
20,562
-0.03(-0.74%)
May 17, 2017
4.468
4.489
4.456
4.456
27,325
-0.05(-1.10%)
May 16, 2017
4.475
4.506
4.433
4.506
12,109
+0.02(+0.55%)
May 15, 2017
4.465
4.506
4.448
4.481
26,278
+0.06(+1.31%)
May 12, 2017
4.423
4.465
4.423
4.423
11,026
+0.02(+0.37%)
May 11, 2017
4.415
4.530
4.407
4.407
12,992
+0.00(+0.00%)
May 10, 2017
4.456
4.522
4.399
4.407
33,421
-0.09(-2.02%)
May 09, 2017
4.564
4.601
4.481
4.498
32,333
-0.09(-1.98%)
May 08, 2017
4.580
4.630
4.555
4.588
14,430
-0.05(-1.07%)
May 05, 2017
4.613
4.638
4.498
4.638
15,441
+0.05(+1.08%)
May 04, 2017
4.621
4.638
4.514
4.588
37,210
-0.02(-0.54%)
May 03, 2017
4.654
4.679
4.613
4.613
25,897
-0.06(-1.24%)
May 02, 2017
4.753
4.753
4.555
4.671
34,117
-0.04(-0.88%)
May 01, 2017
4.735
4.786
4.679
4.712
22,236
-0.11(-2.23%)
Apr 28, 2017
4.762
4.885
4.654
4.819
51,069
+0.12(+2.46%)
Apr 27, 2017
4.745
4.753
4.415
4.704
136,846
-0.22(-4.52%)
Apr 26, 2017
4.960
4.984
4.902
4.927
15,904
-0.04(-0.83%)
Apr 25, 2017
5.042
5.042
4.943
4.968
6,742
-0.02(-0.49%)
Apr 24, 2017
5.009
5.025
4.965
4.993
26,438
-0.01(-0.16%)
Apr 21, 2017
4.901
5.009
4.901
5.001
18,285
+0.11(+2.18%)
Apr 20, 2017
4.845
4.927
4.834
4.894
38,078
+0.05(+1.02%)
Apr 19, 2017
4.796
4.861
4.796
4.845
35,199
+0.02(+0.34%)
Apr 18, 2017
4.804
4.886
4.763
4.828
69,900
+0.02(+0.51%)
Apr 17, 2017
4.730
4.812
4.730
4.804
28,794
+0.05(+0.95%)
Apr 13, 2017
4.837
4.869
4.754
4.759
43,884
-0.01(-0.26%)
Apr 12, 2017
4.845
4.849
4.753
4.771
47,596
-0.09(-1.86%)
Apr 11, 2017
4.911
4.911
4.853
4.861
13,748
-0.01(-0.17%)
Apr 10, 2017
4.902
4.953
4.869
4.869
51,237
-0.08(-1.66%)
Apr 07, 2017
4.886
5.009
4.886
4.952
21,109
+0.03(+0.67%)
Apr 06, 2017
4.887
4.943
4.878
4.919
34,302
+0.03(+0.67%)
Apr 05, 2017
4.943
4.988
4.886
4.886
32,932
-0.08(-1.65%)
Apr 04, 2017
4.943
5.001
4.943
4.968
8,915
+0.02(+0.33%)
Apr 03, 2017
5.009
5.009
4.943
4.952
31,897
-0.03(-0.66%)
Mar 31, 2017
5.001
5.009
4.952
4.984
32,923
-0.02(-0.49%)
Mar 30, 2017
5.009
5.017
4.993
5.009
17,084
+0.00(+0.00%)
Mar 29, 2017
5.025
5.083
4.991
5.009
25,839
-0.02(-0.33%)
Mar 28, 2017
4.967
5.025
4.952
5.025
13,472
+0.08(+1.65%)
Mar 27, 2017
4.968
4.993
4.944
4.944
34,335
-0.05(-1.05%)
Mar 24, 2017
5.034
5.034
4.968
4.996
7,785
-0.00(-0.09%)
Mar 23, 2017
4.960
5.035
4.960
5.001
21,707
+0.02(+0.49%)
Mar 22, 2017
4.985
5.015
4.944
4.976
30,424
-0.05(-0.98%)
Mar 21, 2017
5.115
5.115
5.025
5.025
11,474
-0.08(-1.60%)
Mar 20, 2017
5.034
5.107
5.034
5.107
16,201
+0.03(+0.64%)
Mar 17, 2017
5.001
5.074
4.993
5.074
35,118
+0.03(+0.65%)
Mar 16, 2017
4.944
5.066
4.944
5.042
26,102
+0.07(+1.31%)
Mar 15, 2017
4.985
5.107
4.968
4.976
47,274
-0.03(-0.65%)
Mar 14, 2017
5.034
5.061
4.968
5.009
31,663
-0.03(-0.65%)
Mar 13, 2017
5.034
5.077
5.034
5.042
17,072
-0.02(-0.48%)
Mar 10, 2017
5.124
5.140
5.025
5.066
37,592
-0.09(-1.73%)
Mar 09, 2017
5.189
5.189
5.091
5.156
28,111
+0.01(+0.15%)
Mar 08, 2017
5.213
5.230
5.148
5.148
9,913
-0.01(-0.19%)
Mar 07, 2017
5.164
5.181
5.149
5.158
12,133
-0.03(-0.60%)
Mar 06, 2017
5.213
5.222
5.181
5.189
37,076
+0.00(+0.00%)
Mar 03, 2017
5.246
5.246
5.173
5.189
18,522
-0.08(-1.55%)
Mar 02, 2017
5.254
5.335
5.246
5.271
33,416
-0.01(-0.15%)
Mar 01, 2017
5.311
5.311
5.247
5.279
45,196
-0.02(-0.31%)
Feb 28, 2017
5.459
5.464
5.271
5.295
53,219
-0.12(-2.26%)
Feb 27, 2017
5.557
5.557
5.361
5.418
139,831
-0.14(-2.59%)
Feb 24, 2017
5.630
5.630
5.533
5.562
38,552
-0.05(-0.93%)
Feb 23, 2017
5.532
5.695
5.524
5.614
143,145
+0.11(+2.07%)
Feb 22, 2017
5.443
5.633
5.443
5.500
201,962
-0.06(-1.02%)
Feb 21, 2017
5.427
5.654
5.410
5.557
229,617
+0.16(+3.02%)
Feb 17, 2017
5.394
5.394
5.394
0
+0.04(+0.76%)
Feb 16, 2017
5.573
5.585
5.305
5.353
64,460
-0.15(-2.66%)
Feb 15, 2017
5.272
5.500
5.253
5.500
65,624
+0.27(+5.13%)
Feb 14, 2017
5.256
5.286
5.231
5.231
24,775
-0.07(-1.38%)
Feb 13, 2017
5.321
5.321
5.256
5.305
5,947
+0.03(+0.62%)
Feb 10, 2017
5.329
5.329
5.256
5.272
18,187
-0.04(-0.77%)
Feb 09, 2017
5.288
5.321
5.256
5.313
12,892
+0.07(+1.40%)
Feb 08, 2017
5.329
5.329
5.223
5.240
8,377
-0.07(-1.23%)
Feb 07, 2017
5.427
5.427
5.280
5.305
20,910
-0.05(-0.91%)
Feb 06, 2017
5.337
5.402
5.297
5.353
14,401
-0.07(-1.35%)
Feb 03, 2017
5.370
5.476
5.347
5.427
36,444
+0.06(+1.06%)
Feb 02, 2017
5.329
5.370
5.288
5.370
18,933
+0.07(+1.23%)
Feb 01, 2017
5.028
5.370
5.004
5.305
127,882
+0.28(+5.67%)
Jan 31, 2017
4.955
5.020
4.933
5.020
32,570
+0.10(+1.98%)
Jan 30, 2017
4.971
4.971
4.890
4.922
24,537
-0.05(-0.98%)
Jan 27, 2017
5.004
5.004
4.882
4.971
5,102
-0.01(-0.16%)
Jan 26, 2017
4.988
4.988
4.955
4.979
7,839
+0.02(+0.48%)
Jan 25, 2017
4.979
4.979
4.850
4.956
18,399
+0.02(+0.34%)
Jan 24, 2017
4.882
4.971
4.850
4.939
18,778
+0.05(+0.99%)
Jan 23, 2017
4.866
4.898
4.866
4.890
7,701
+0.02(+0.33%)
Jan 20, 2017
4.825
4.899
4.825
4.874
20,336
+0.03(+0.67%)
Jan 19, 2017
4.866
4.927
4.825
4.842
14,596
-0.02(-0.50%)
Jan 18, 2017
4.825
4.914
4.825
4.866
18,855
-0.01(-0.17%)
Jan 17, 2017
4.866
4.874
4.817
4.874
23,210
+0.01(+0.17%)
Jan 13, 2017
4.866
4.866
4.866
0
+0.00(+0.00%)
Jan 12, 2017
4.914
4.930
4.834
4.866
30,691
-0.06(-1.15%)
Jan 11, 2017
4.914
4.963
4.913
4.923
19,253
+0.01(+0.16%)
Jan 10, 2017
4.971
4.971
4.906
4.914
6,643
-0.01(-0.16%)
Jan 09, 2017
4.907
4.931
4.898
4.923
13,008
+0.02(+0.50%)
Jan 06, 2017
4.923
5.019
4.890
4.898
10,339
-0.04(-0.82%)
Jan 05, 2017
5.029
5.053
4.890
4.939
17,868
-0.09(-1.77%)
Jan 04, 2017
5.068
5.068
4.947
5.028
17,243
-0.02(-0.48%)
Jan 03, 2017
4.971
5.052
4.809
5.052
73,097
+0.08(+1.63%)
Dec 30, 2016
4.971
4.971
4.971
0
+0.06(+1.32%)
Dec 29, 2016
5.003
5.003
4.906
4.906
17,588
-0.02(-0.49%)
Dec 28, 2016
4.923
4.955
4.898
4.931
10,020
-0.02(-0.49%)
Dec 27, 2016
4.963
5.032
4.907
4.955
23,937
+0.00(+0.00%)
Dec 23, 2016
4.955
4.955
4.955
0
+0.08(+1.65%)
Dec 22, 2016
4.923
4.995
4.874
4.874
36,760
-0.08(-1.63%)
Dec 21, 2016
4.995
5.052
4.955
4.955
15,589
-0.09(-1.76%)
Dec 20, 2016
5.044
5.052
4.964
5.044
32,117
+0.08(+1.62%)
Dec 19, 2016
5.011
5.035
4.915
4.963
24,607
+0.00(+0.00%)
Dec 16, 2016
4.995
5.044
4.882
4.963
16,491
+0.01(+0.16%)
Dec 15, 2016
5.068
5.068
4.834
4.955
32,613
-0.09(-1.76%)
Dec 14, 2016
4.995
5.086
4.923
5.044
45,001
+0.00(+0.08%)
Dec 13, 2016
5.035
5.060
5.035
5.040
17,151
-0.01(-0.24%)
Dec 12, 2016
5.035
5.122
5.019
5.052
42,343
+0.00(+0.00%)
Dec 09, 2016
5.035
5.119
4.995
5.052
60,938
+0.06(+1.13%)
Dec 08, 2016
5.035
5.092
4.955
4.995
58,488
-0.01(-0.16%)
Dec 07, 2016
5.035
5.056
5.003
5.003
18,349
-0.07(-1.43%)
Dec 06, 2016
5.027
5.104
5.003
5.076
11,870
+0.01(+0.16%)
Dec 05, 2016
4.995
5.068
4.955
5.068
55,779
+0.07(+1.45%)
Dec 02, 2016
5.019
5.084
4.995
4.995
27,977
-0.02(-0.32%)
Dec 01, 2016
5.035
5.035
4.882
5.011
75,646
-0.01(-0.16%)
Nov 30, 2016
4.899
5.197
4.867
5.019
38,691
+0.02(+0.48%)
Nov 29, 2016
4.915
5.221
4.915
4.995
129,173
+0.10(+2.14%)
Nov 28, 2016
4.899
5.035
4.874
4.890
68,182
-0.02(-0.33%)
Nov 25, 2016
4.843
4.957
4.843
4.907
17,403
+0.04(+0.82%)
Nov 23, 2016
4.867
4.867
4.867
0
+0.02(+0.33%)
Nov 22, 2016
4.818
4.873
4.818
4.850
25,721
-0.02(-0.33%)
Nov 21, 2016
4.899
4.907
4.735
4.867
23,838
+0.02(+0.33%)
Nov 18, 2016
4.899
4.922
4.728
4.850
21,845
-0.01(-0.17%)
Nov 17, 2016
4.778
4.883
4.754
4.858
61,454
+0.07(+1.51%)
Nov 16, 2016
4.786
4.810
4.754
4.786
27,504
+0.00(+0.00%)
Nov 15, 2016
4.802
4.809
4.720
4.786
37,889
+0.02(+0.51%)
Nov 14, 2016
4.786
4.786
4.658
4.762
65,604
-0.02(-0.50%)
Nov 11, 2016
4.682
4.850
4.634
4.786
46,414
+0.06(+1.19%)
Nov 10, 2016
4.450
4.746
4.450
4.730
70,273
+0.30(+6.69%)
Nov 09, 2016
4.345
4.634
4.345
4.434
324,109
+0.00(+0.00%)
Nov 08, 2016
4.401
4.458
4.401
4.433
47,017
-0.06(-1.43%)
Nov 07, 2016
4.418
4.562
4.418
4.498
40,523
+0.09(+2.00%)
Nov 04, 2016
4.571
4.626
4.410
4.410
94,874
-0.20(-4.35%)
Nov 03, 2016
4.586
4.626
4.562
4.610
11,890
-0.03(-0.69%)
Nov 02, 2016
4.586
4.642
4.523
4.642
22,961
-0.01(-0.17%)
Nov 01, 2016
4.522
4.650
4.522
4.650
10,676
+0.10(+2.29%)
Oct 31, 2016
4.610
4.634
4.538
4.546
70,641
-0.05(-1.05%)
Oct 28, 2016
4.586
4.634
4.578
4.594
28,322
-0.02(-0.52%)
Oct 27, 2016
4.666
4.714
4.578
4.618
81,051
-0.02(-0.52%)
Oct 26, 2016
4.498
4.826
4.467
4.642
60,027
+0.12(+2.65%)
Oct 25, 2016
4.467
4.562
4.433
4.522
27,546
+0.00(+0.00%)
Oct 24, 2016
4.530
4.530
4.498
4.522
8,549
-0.06(-1.22%)
Oct 21, 2016
4.475
4.586
4.474
4.578
31,922
+0.07(+1.59%)
Oct 20, 2016
4.538
4.538
4.506
4.506
3,406
-0.01(-0.18%)
Oct 19, 2016
4.411
4.522
4.411
4.514
24,914
+0.10(+2.35%)
Oct 18, 2016
4.371
4.411
4.371
4.411
22,278
+0.02(+0.36%)
Oct 17, 2016
4.387
4.415
4.363
4.395
19,835
+0.01(+0.18%)
Oct 14, 2016
4.467
4.467
4.387
4.387
7,689
-0.02(-0.54%)
Oct 13, 2016
4.379
4.467
4.379
4.411
39,848
-0.02(-0.36%)
Oct 12, 2016
4.371
4.458
4.347
4.427
17,656
+0.04(+0.91%)
Oct 11, 2016
4.419
4.458
4.371
4.387
13,529
-0.01(-0.18%)
Oct 10, 2016
4.395
4.419
4.382
4.395
11,015
-0.02(-0.54%)
Oct 07, 2016
4.387
4.419
4.307
4.419
7,052
+0.03(+0.73%)
Oct 06, 2016
4.467
4.467
4.387
4.387
12,574
-0.05(-1.08%)
Oct 05, 2016
4.387
4.467
4.387
4.435
22,562
+0.04(+0.91%)
Oct 04, 2016
4.427
4.459
4.387
4.395
15,151
+0.00(+0.00%)
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.