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
Global Wind Energy ETF FT
(NY:
FAN
)
17.53
-0.04 (-0.24%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 4, 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
8.421
8.426
8.311
8.368
3,304
+0.09(+1.03%)
Sep 29, 2015
8.234
8.307
8.205
8.283
11,561
+0.09(+1.04%)
Sep 28, 2015
8.193
8.258
8.181
8.197
5,221
-0.08(-0.93%)
Sep 25, 2015
8.348
8.396
8.274
8.274
5,408
-0.03(-0.39%)
Sep 24, 2015
8.258
8.307
8.195
8.307
9,312
-0.02(-0.20%)
Sep 23, 2015
8.364
8.372
8.291
8.323
29,824
-0.03(-0.41%)
Sep 22, 2015
8.398
8.398
8.309
8.358
27,801
-0.20(-2.37%)
Sep 21, 2015
8.609
8.673
8.552
8.560
6,989
-0.09(-1.03%)
Sep 18, 2015
8.714
8.714
8.646
8.649
3,106
-0.24(-2.73%)
Sep 17, 2015
8.787
8.892
8.714
8.892
16,382
+0.08(+0.92%)
Sep 16, 2015
8.706
8.811
8.706
8.811
8,946
+0.11(+1.28%)
Sep 15, 2015
8.647
8.705
8.647
8.700
3,201
+0.04(+0.50%)
Sep 14, 2015
8.706
8.706
8.628
8.657
8,633
-0.08(-0.93%)
Sep 11, 2015
8.681
8.746
8.681
8.738
6,056
-0.01(-0.09%)
Sep 10, 2015
8.665
8.746
8.665
8.746
4,013
+0.12(+1.41%)
Sep 09, 2015
8.787
8.787
8.625
8.625
4,828
-0.03(-0.37%)
Sep 08, 2015
8.665
8.665
8.560
8.657
12,498
+0.23(+2.79%)
Sep 04, 2015
8.366
8.422
8.422
8.422
6,668
-0.15(-1.70%)
Sep 03, 2015
8.552
8.673
8.552
8.568
27,879
-0.01(-0.09%)
Sep 02, 2015
8.657
8.657
8.521
8.576
10,951
+0.03(+0.38%)
Sep 01, 2015
8.584
8.617
8.479
8.544
11,292
-0.21(-2.41%)
Aug 31, 2015
8.673
8.779
8.673
8.754
4,339
-0.07(-0.83%)
Aug 28, 2015
8.787
8.843
8.777
8.827
6,840
+0.02(+0.18%)
Aug 27, 2015
8.706
8.838
8.695
8.811
13,338
+0.12(+1.40%)
Aug 26, 2015
8.617
8.690
8.448
8.690
18,283
+0.22(+2.58%)
Aug 25, 2015
8.657
8.908
8.463
8.471
38,736
+0.22(+2.65%)
Aug 24, 2015
8.277
8.503
8.013
8.252
90,968
-0.36(-4.23%)
Aug 21, 2015
8.819
8.873
8.609
8.617
38,894
-0.20(-2.30%)
Aug 20, 2015
9.013
9.013
8.819
8.819
27,038
-0.38(-4.14%)
Aug 19, 2015
9.208
9.297
9.127
9.200
16,998
-0.07(-0.79%)
Aug 18, 2015
9.289
9.329
9.273
9.273
11,198
-0.08(-0.87%)
Aug 17, 2015
9.346
9.370
9.265
9.354
25,490
-0.02(-0.17%)
Aug 14, 2015
9.329
9.394
9.329
9.370
18,572
+0.02(+0.17%)
Aug 13, 2015
9.321
9.386
9.305
9.354
10,937
+0.02(+0.26%)
Aug 12, 2015
9.289
9.346
9.216
9.329
49,260
+0.02(+0.26%)
Aug 11, 2015
9.362
9.362
9.256
9.305
16,121
-0.15(-1.62%)
Aug 10, 2015
9.421
9.467
9.362
9.458
22,788
+0.14(+1.56%)
Aug 07, 2015
9.297
9.337
9.273
9.313
14,262
-0.02(-0.17%)
Aug 06, 2015
9.297
9.329
9.273
9.329
16,558
+0.03(+0.34%)
Aug 05, 2015
9.265
9.326
9.265
9.297
16,152
+0.06(+0.66%)
Aug 04, 2015
9.281
9.337
9.216
9.236
45,247
-0.03(-0.31%)
Aug 03, 2015
9.281
9.358
9.240
9.265
212,172
-0.03(-0.35%)
Jul 31, 2015
9.277
9.305
9.265
9.297
14,442
+0.04(+0.44%)
Jul 30, 2015
9.240
9.256
9.167
9.256
10,195
-0.12(-1.30%)
Jul 29, 2015
9.297
9.412
9.297
9.378
27,258
+0.03(+0.35%)
Jul 28, 2015
9.346
9.354
9.240
9.346
15,345
+0.06(+0.70%)
Jul 27, 2015
9.313
9.313
9.240
9.281
17,614
-0.09(-0.95%)
Jul 24, 2015
9.427
9.459
9.370
9.370
9,935
-0.11(-1.11%)
Jul 23, 2015
9.507
9.507
9.418
9.475
20,880
+0.02(+0.26%)
Jul 22, 2015
9.418
9.495
9.418
9.451
14,065
-0.03(-0.34%)
Jul 21, 2015
9.483
9.499
9.443
9.483
6,233
+0.02(+0.17%)
Jul 20, 2015
9.475
9.483
9.425
9.467
22,853
+0.06(+0.60%)
Jul 17, 2015
9.443
9.443
9.352
9.410
14,402
-0.07(-0.77%)
Jul 16, 2015
9.387
9.491
9.387
9.483
29,397
+0.09(+0.95%)
Jul 15, 2015
9.418
9.418
9.346
9.394
57,972
-0.05(-0.51%)
Jul 14, 2015
9.410
9.475
9.402
9.443
11,175
+0.02(+0.26%)
Jul 13, 2015
9.483
9.499
9.394
9.418
24,580
+0.04(+0.43%)
Jul 10, 2015
9.354
9.386
9.297
9.378
21,364
+0.40(+4.42%)
Jul 09, 2015
8.989
9.086
8.965
8.981
13,490
+0.11(+1.28%)
Jul 08, 2015
8.868
8.892
8.787
8.868
20,413
-0.11(-1.26%)
Jul 07, 2015
8.868
9.005
8.730
8.981
82,152
-0.06(-0.63%)
Jul 06, 2015
9.086
9.086
8.941
9.038
90,221
-0.29(-3.12%)
Jul 02, 2015
9.281
9.329
9.329
9.329
66,926
+0.05(+0.52%)
Jul 01, 2015
9.346
9.402
9.167
9.281
160,020
+0.09(+0.93%)
Jun 30, 2015
9.289
9.292
9.143
9.195
8,680
+0.05(+0.57%)
Jun 29, 2015
9.192
9.313
9.120
9.143
35,200
-0.28(-2.92%)
Jun 26, 2015
9.483
9.548
9.395
9.418
9,599
-0.06(-0.68%)
Jun 25, 2015
9.556
9.613
9.483
9.483
81,297
-0.06(-0.60%)
Jun 24, 2015
9.532
9.613
9.532
9.540
17,372
-0.02(-0.18%)
Jun 23, 2015
9.561
9.577
9.521
9.557
14,685
+0.02(+0.21%)
Jun 22, 2015
9.449
9.593
9.449
9.537
40,204
+0.14(+1.45%)
Jun 19, 2015
9.380
9.449
9.380
9.401
20,416
-0.01(-0.09%)
Jun 18, 2015
9.329
9.489
9.317
9.409
42,103
+0.07(+0.77%)
Jun 17, 2015
9.345
9.409
9.265
9.337
17,225
+0.01(+0.09%)
Jun 16, 2015
9.289
9.393
9.281
9.329
86,292
+0.02(+0.17%)
Jun 15, 2015
9.313
9.380
9.281
9.313
52,263
-0.14(-1.44%)
Jun 12, 2015
9.449
9.521
9.425
9.449
110,828
-0.12(-1.25%)
Jun 11, 2015
9.529
9.632
9.473
9.569
64,578
-0.02(-0.17%)
Jun 10, 2015
9.449
9.585
9.417
9.585
49,904
+0.25(+2.66%)
Jun 09, 2015
9.353
9.353
9.313
9.337
39,976
-0.03(-0.34%)
Jun 08, 2015
9.361
9.393
9.321
9.369
23,854
-0.05(-0.51%)
Jun 05, 2015
9.401
9.425
9.321
9.417
39,223
-0.11(-1.18%)
Jun 04, 2015
9.649
9.657
9.521
9.529
57,771
-0.20(-2.06%)
Jun 03, 2015
9.689
9.737
9.681
9.729
36,752
+0.06(+0.66%)
Jun 02, 2015
9.609
9.695
9.609
9.665
53,271
+0.11(+1.17%)
Jun 01, 2015
9.649
9.657
9.497
9.553
361,563
-0.10(-1.00%)
May 29, 2015
9.745
9.746
9.605
9.649
24,526
-0.01(-0.08%)
May 28, 2015
9.625
9.729
9.537
9.657
37,978
-0.08(-0.86%)
May 27, 2015
9.657
9.741
9.651
9.741
28,557
+0.08(+0.79%)
May 26, 2015
9.737
9.745
9.617
9.665
16,256
-0.16(-1.63%)
May 22, 2015
9.817
9.825
9.825
9.825
16,247
-0.04(-0.41%)
May 21, 2015
9.849
9.881
9.825
9.865
41,395
+0.04(+0.41%)
May 20, 2015
9.841
9.873
9.777
9.825
94,045
-0.02(-0.16%)
May 19, 2015
9.841
9.861
9.786
9.841
81,957
+0.00(+0.00%)
May 18, 2015
9.769
9.865
9.769
9.841
52,054
+0.01(+0.08%)
May 15, 2015
9.785
9.841
9.729
9.833
50,106
+0.01(+0.08%)
May 14, 2015
9.745
9.833
9.705
9.825
134,564
+0.23(+2.42%)
May 13, 2015
9.641
9.673
9.585
9.593
162,641
+0.02(+0.17%)
May 12, 2015
9.545
9.609
9.545
9.577
26,545
+0.02(+0.25%)
May 11, 2015
9.609
9.637
9.521
9.553
30,372
-0.10(-1.08%)
May 08, 2015
9.561
9.657
9.553
9.657
53,818
+0.25(+2.61%)
May 07, 2015
9.441
9.456
9.377
9.412
16,832
-0.04(-0.40%)
May 06, 2015
9.433
9.465
9.377
9.449
17,506
+0.17(+1.80%)
May 05, 2015
9.393
9.441
9.281
9.282
16,130
-0.12(-1.27%)
May 04, 2015
9.377
9.441
9.377
9.401
20,094
+0.06(+0.60%)
May 01, 2015
9.297
9.400
9.289
9.345
10,999
+0.09(+0.95%)
Apr 30, 2015
9.337
9.337
9.250
9.257
13,509
-0.03(-0.34%)
Apr 29, 2015
9.329
9.425
9.249
9.289
48,523
-0.08(-0.86%)
Apr 28, 2015
9.401
9.441
9.370
9.370
6,940
+0.06(+0.61%)
Apr 27, 2015
9.313
9.353
9.297
9.313
19,666
+0.06(+0.65%)
Apr 24, 2015
9.185
9.281
9.175
9.253
17,009
+0.04(+0.39%)
Apr 23, 2015
9.121
9.225
9.113
9.217
21,702
+0.12(+1.32%)
Apr 22, 2015
9.169
9.169
9.097
9.097
36,762
+0.02(+0.26%)
Apr 21, 2015
9.113
9.115
9.057
9.073
89,297
+0.02(+0.27%)
Apr 20, 2015
9.041
9.057
9.017
9.049
43,115
+0.03(+0.34%)
Apr 17, 2015
9.001
9.041
8.945
9.019
85,374
-0.21(-2.24%)
Apr 16, 2015
9.225
9.233
9.148
9.225
55,414
+0.02(+0.17%)
Apr 15, 2015
9.193
9.225
9.161
9.209
105,139
+0.07(+0.72%)
Apr 14, 2015
9.161
9.177
9.128
9.143
12,770
+0.02(+0.24%)
Apr 13, 2015
9.185
9.193
9.114
9.121
84,572
+0.00(+0.00%)
Apr 10, 2015
9.121
9.137
9.097
9.121
16,205
-0.01(-0.09%)
Apr 09, 2015
9.113
9.137
9.097
9.129
43,505
+0.05(+0.53%)
Apr 08, 2015
9.065
9.081
9.009
9.081
49,923
+0.12(+1.34%)
Apr 07, 2015
9.033
9.049
8.961
8.961
8,383
-0.04(-0.45%)
Apr 06, 2015
8.881
9.057
8.873
9.002
22,080
+0.13(+1.45%)
Apr 02, 2015
8.881
8.873
8.873
8.873
10,248
+0.06(+0.73%)
Apr 01, 2015
8.817
8.841
8.745
8.809
12,948
+0.13(+1.47%)
Mar 31, 2015
8.689
8.793
8.673
8.681
38,023
-0.05(-0.59%)
Mar 30, 2015
8.697
8.761
8.697
8.732
13,688
+0.08(+0.87%)
Mar 27, 2015
8.681
8.705
8.657
8.657
7,607
-0.05(-0.55%)
Mar 26, 2015
8.697
8.745
8.641
8.705
14,936
-0.09(-1.01%)
Mar 25, 2015
8.849
8.865
8.794
8.794
20,403
+0.01(+0.14%)
Mar 24, 2015
8.882
8.882
8.782
8.782
10,554
-0.04(-0.50%)
Mar 23, 2015
8.754
8.850
8.738
8.826
18,111
+0.14(+1.56%)
Mar 20, 2015
8.658
8.746
8.634
8.690
12,586
+0.16(+1.87%)
Mar 19, 2015
8.570
8.578
8.530
8.530
16,347
-0.07(-0.84%)
Mar 18, 2015
8.458
8.603
8.458
8.603
1,736
+0.10(+1.14%)
Mar 17, 2015
8.426
8.506
8.426
8.506
15,544
+0.01(+0.09%)
Mar 16, 2015
8.474
8.546
8.474
8.498
11,457
+0.05(+0.57%)
Mar 13, 2015
8.450
8.522
8.394
8.450
5,236
-0.09(-1.03%)
Mar 12, 2015
8.538
8.570
8.474
8.538
21,482
+0.13(+1.52%)
Mar 11, 2015
8.402
8.460
8.402
8.410
4,923
+0.00(+0.00%)
Mar 10, 2015
8.426
8.450
8.386
8.410
8,198
-0.17(-1.96%)
Mar 09, 2015
8.594
8.594
8.543
8.578
29,747
+0.02(+0.28%)
Mar 06, 2015
8.666
8.686
8.546
8.554
26,628
-0.19(-2.19%)
Mar 05, 2015
8.746
8.778
8.714
8.746
18,327
+0.11(+1.30%)
Mar 04, 2015
8.618
8.666
8.586
8.634
18,041
-0.09(-1.01%)
Mar 03, 2015
8.786
8.786
8.770
8.722
9,429
-0.06(-0.73%)
Mar 02, 2015
8.786
8.802
8.763
8.786
23,912
+0.04(+0.45%)
Feb 27, 2015
8.730
8.770
8.730
8.746
7,518
+0.08(+0.92%)
Feb 26, 2015
8.674
8.706
8.650
8.666
8,409
-0.05(-0.61%)
Feb 25, 2015
8.762
8.762
8.706
8.719
7,711
-0.00(-0.02%)
Feb 24, 2015
8.642
8.746
8.642
8.720
16,797
+0.10(+1.19%)
Feb 23, 2015
8.682
8.682
8.618
8.618
6,312
-0.05(-0.63%)
Feb 20, 2015
8.554
8.714
8.498
8.672
16,981
+0.06(+0.72%)
Feb 19, 2015
8.666
8.714
8.578
8.610
17,782
-0.08(-0.92%)
Feb 18, 2015
8.586
8.690
8.578
8.690
21,156
+0.15(+1.78%)
Feb 17, 2015
8.538
8.586
8.451
8.538
42,014
+0.08(+0.99%)
Feb 13, 2015
8.482
8.454
8.454
8.454
8,138
-0.09(-1.08%)
Feb 12, 2015
8.434
8.546
8.434
8.546
14,109
+0.21(+2.49%)
Feb 11, 2015
8.394
8.394
8.306
8.338
7,812
-0.11(-1.32%)
Feb 10, 2015
8.410
8.458
8.394
8.450
13,917
+0.12(+1.39%)
Feb 09, 2015
8.306
8.378
8.306
8.334
13,197
-0.05(-0.60%)
Feb 06, 2015
8.514
8.514
8.381
8.385
26,235
-0.21(-2.39%)
Feb 05, 2015
8.514
8.590
8.514
8.590
38,875
+0.24(+2.82%)
Feb 04, 2015
8.482
8.506
8.354
8.354
39,505
-0.20(-2.38%)
Feb 03, 2015
8.426
8.562
8.426
8.558
7,492
+0.21(+2.54%)
Feb 02, 2015
8.322
8.354
8.219
8.346
18,533
+0.08(+0.97%)
Jan 30, 2015
8.290
8.314
8.259
8.267
13,380
-0.10(-1.15%)
Jan 29, 2015
8.283
8.363
8.275
8.363
19,013
+0.14(+1.66%)
Jan 28, 2015
8.386
8.386
8.227
8.227
26,680
-0.07(-0.87%)
Jan 27, 2015
8.346
8.351
8.275
8.298
9,715
-0.05(-0.65%)
Jan 26, 2015
8.290
8.378
8.283
8.353
14,498
+0.18(+2.23%)
Jan 23, 2015
8.243
8.243
8.167
8.170
14,915
-0.14(-1.73%)
Jan 22, 2015
8.219
8.322
8.211
8.314
17,329
+0.07(+0.81%)
Jan 21, 2015
8.155
8.250
8.155
8.247
18,014
+0.11(+1.33%)
Jan 20, 2015
8.203
8.203
8.106
8.139
18,015
+0.01(+0.10%)
Jan 16, 2015
8.043
8.145
7.995
8.131
62,301
+0.12(+1.45%)
Jan 15, 2015
8.027
8.059
8.011
8.015
22,015
-0.06(-0.74%)
Jan 14, 2015
8.091
8.091
8.003
8.075
17,265
-0.02(-0.30%)
Jan 13, 2015
8.211
8.211
8.043
8.099
18,384
-0.02(-0.29%)
Jan 12, 2015
8.219
8.219
8.091
8.123
19,790
-0.10(-1.17%)
Jan 09, 2015
8.290
8.290
8.163
8.219
96,783
-0.03(-0.41%)
Jan 08, 2015
8.195
8.290
8.195
8.253
13,803
+0.15(+1.90%)
Jan 07, 2015
8.123
8.123
8.027
8.099
18,200
-0.09(-1.07%)
Jan 06, 2015
8.235
8.265
8.166
8.187
43,984
+0.01(+0.17%)
Jan 05, 2015
8.330
8.330
8.139
8.173
191,927
-0.21(-2.54%)
Jan 02, 2015
8.354
8.419
8.306
8.386
20,540
+0.26(+3.24%)
Dec 31, 2014
8.259
8.123
8.123
8.123
46,325
-0.10(-1.17%)
Dec 30, 2014
8.267
8.275
8.211
8.219
23,865
-0.06(-0.77%)
Dec 29, 2014
8.306
8.346
8.243
8.283
139,629
-0.12(-1.43%)
Dec 26, 2014
8.362
8.458
8.362
8.402
68,383
+0.10(+1.24%)
Dec 24, 2014
8.346
8.299
8.299
8.299
8,138
+0.01(+0.10%)
Dec 23, 2014
8.267
8.354
8.227
8.290
20,688
-0.05(-0.57%)
Dec 22, 2014
8.286
8.350
8.255
8.338
23,609
+0.04(+0.43%)
Dec 19, 2014
8.286
8.413
8.263
8.302
34,969
-0.02(-0.19%)
Dec 18, 2014
8.255
8.365
8.255
8.318
36,610
+0.17(+2.13%)
Dec 17, 2014
7.995
8.184
7.995
8.145
91,479
+0.03(+0.39%)
Dec 16, 2014
8.058
8.227
8.034
8.113
16,408
-0.03(-0.39%)
Dec 15, 2014
8.208
8.263
8.113
8.145
22,001
+0.00(+0.00%)
Dec 12, 2014
8.208
8.311
8.145
8.145
118,757
-0.15(-1.80%)
Dec 11, 2014
8.370
8.389
8.294
8.294
122,620
-0.12(-1.42%)
Dec 10, 2014
8.499
8.529
8.389
8.414
40,677
-0.03(-0.35%)
Dec 09, 2014
8.476
8.476
8.397
8.444
26,201
-0.15(-1.74%)
Dec 08, 2014
8.617
8.641
8.569
8.594
131,706
-0.06(-0.73%)
Dec 05, 2014
8.657
8.704
8.649
8.657
17,963
+0.00(+0.05%)
Dec 04, 2014
8.609
8.679
8.609
8.653
19,625
+0.00(+0.04%)
Dec 03, 2014
8.633
8.687
8.609
8.649
106,917
-0.02(-0.18%)
Dec 02, 2014
8.680
8.680
8.625
8.665
10,082
-0.01(-0.09%)
Dec 01, 2014
8.688
8.688
8.617
8.672
34,606
-0.10(-1.17%)
Nov 28, 2014
8.791
8.814
8.720
8.775
13,311
-0.18(-1.99%)
Nov 26, 2014
8.917
8.953
8.953
8.953
8,632
+0.08(+0.85%)
Nov 25, 2014
8.877
8.934
8.854
8.877
15,123
-0.02(-0.18%)
Nov 24, 2014
8.893
8.901
8.830
8.893
21,266
+0.07(+0.83%)
Nov 21, 2014
8.798
8.851
8.790
8.820
23,535
+0.08(+0.87%)
Nov 20, 2014
8.704
8.751
8.672
8.743
54,465
-0.01(-0.09%)
Nov 19, 2014
8.759
8.759
8.688
8.751
97,703
+0.08(+0.91%)
Nov 18, 2014
8.665
8.696
8.633
8.672
17,556
+0.03(+0.36%)
Nov 17, 2014
8.602
8.641
8.545
8.641
18,737
-0.01(-0.09%)
Nov 14, 2014
8.586
8.649
8.542
8.649
14,086
+0.04(+0.46%)
Nov 13, 2014
8.570
8.641
8.546
8.609
34,202
+0.02(+0.18%)
Nov 12, 2014
8.586
8.633
8.570
8.594
30,999
-0.10(-1.18%)
Nov 11, 2014
8.650
8.720
8.649
8.696
17,626
+0.02(+0.18%)
Nov 10, 2014
8.665
8.695
8.641
8.680
25,058
+0.05(+0.58%)
Nov 07, 2014
8.586
8.645
8.561
8.630
13,239
+0.11(+1.26%)
Nov 06, 2014
8.570
8.586
8.507
8.523
82,786
-0.02(-0.29%)
Nov 05, 2014
8.539
8.578
8.531
8.547
46,232
-0.01(-0.08%)
Nov 04, 2014
8.585
8.586
8.507
8.554
24,211
-0.06(-0.64%)
Nov 03, 2014
8.617
8.700
8.586
8.609
71,094
-0.04(-0.46%)
Oct 31, 2014
8.641
8.680
8.589
8.649
37,335
+0.07(+0.81%)
Oct 30, 2014
8.476
8.586
8.476
8.579
22,637
+0.02(+0.29%)
Oct 29, 2014
8.617
8.657
8.488
8.554
15,986
-0.06(-0.73%)
Oct 28, 2014
8.531
8.617
8.531
8.617
60,531
+0.13(+1.58%)
Oct 27, 2014
8.483
8.586
8.586
8.483
61,345
-0.10(-1.19%)
Oct 24, 2014
8.554
8.586
8.453
8.586
68,129
+0.05(+0.55%)
Oct 23, 2014
8.483
8.578
8.476
8.539
78,127
+0.17(+2.07%)
Oct 22, 2014
8.507
8.554
8.365
8.365
300,639
-0.12(-1.39%)
Oct 21, 2014
8.318
8.483
8.264
8.483
298,017
+0.19(+2.28%)
Oct 20, 2014
8.145
8.310
8.113
8.294
149,242
+0.18(+2.23%)
Oct 17, 2014
8.034
8.216
8.034
8.113
897,963
+0.13(+1.58%)
Oct 16, 2014
7.885
8.019
7.869
7.987
261,293
-0.04(-0.49%)
Oct 15, 2014
8.279
8.279
8.113
8.027
3,369,901
-0.31(-3.69%)
Oct 14, 2014
8.357
8.425
8.263
8.334
349,022
+0.09(+1.05%)
Oct 13, 2014
8.373
8.444
8.247
8.247
44,313
-0.08(-0.95%)
Oct 10, 2014
8.397
8.499
8.271
8.326
45,627
-0.17(-2.04%)
Oct 09, 2014
8.641
8.641
8.483
8.499
30,932
-0.21(-2.44%)
Oct 08, 2014
8.617
8.728
8.546
8.712
66,580
+0.02(+0.27%)
Oct 07, 2014
8.767
8.767
8.672
8.688
60,084
-0.17(-1.96%)
Oct 06, 2014
8.901
8.925
8.822
8.861
35,271
-0.03(-0.35%)
Oct 03, 2014
8.830
8.932
8.830
8.893
57,479
+0.02(+0.27%)
Oct 02, 2014
8.843
8.958
8.783
8.869
63,558
-0.10(-1.14%)
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.