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
Realnetworks Inc
(NQ:
RNWK
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 21, 2022
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
4.010
4.150
4.010
4.090
44,917
+0.00(+0.00%)
Sep 29, 2015
4.180
4.210
4.070
4.090
63,207
-0.10(-2.39%)
Sep 28, 2015
4.260
4.310
4.140
4.190
128,353
-0.06(-1.41%)
Sep 25, 2015
4.360
4.360
4.250
4.250
68,436
-0.06(-1.39%)
Sep 24, 2015
4.270
4.370
4.250
4.310
81,075
+0.00(+0.00%)
Sep 23, 2015
4.030
4.340
4.000
4.310
206,745
+0.31(+7.75%)
Sep 22, 2015
4.080
4.140
4.000
4.000
68,778
-0.11(-2.68%)
Sep 21, 2015
4.150
4.421
4.100
4.110
96,268
+0.03(+0.74%)
Sep 18, 2015
4.110
4.240
4.080
4.080
130,721
-0.05(-1.21%)
Sep 17, 2015
4.140
4.280
4.100
4.130
35,628
+0.01(+0.24%)
Sep 16, 2015
4.230
4.340
4.100
4.120
34,225
-0.10(-2.37%)
Sep 15, 2015
4.180
4.320
4.040
4.220
65,682
-0.01(-0.24%)
Sep 14, 2015
4.700
4.838
4.170
4.230
162,076
-0.45(-9.62%)
Sep 11, 2015
4.350
4.780
4.310
4.680
340,848
+0.30(+6.85%)
Sep 10, 2015
4.400
4.490
4.340
4.380
31,304
-0.03(-0.68%)
Sep 09, 2015
4.460
4.500
4.400
4.410
55,707
+0.00(+0.00%)
Sep 08, 2015
4.360
4.500
4.330
4.410
34,959
+0.10(+2.32%)
Sep 04, 2015
4.310
4.310
4.310
4.310
34,200
-0.01(-0.23%)
Sep 03, 2015
4.350
4.430
4.295
4.320
52,142
-0.04(-0.92%)
Sep 02, 2015
4.400
4.420
4.280
4.360
124,538
-0.02(-0.46%)
Sep 01, 2015
4.260
4.380
4.250
4.380
71,774
+0.05(+1.15%)
Aug 31, 2015
4.190
4.360
4.190
4.330
42,973
+0.14(+3.34%)
Aug 28, 2015
3.840
4.200
3.840
4.190
64,621
+0.32(+8.27%)
Aug 27, 2015
3.850
4.000
3.750
3.870
165,834
+0.02(+0.52%)
Aug 26, 2015
3.870
3.890
3.770
3.850
74,250
+0.07(+1.85%)
Aug 25, 2015
3.960
3.960
3.770
3.780
67,914
-0.09(-2.33%)
Aug 24, 2015
3.840
4.080
3.840
3.870
71,445
-0.12(-3.01%)
Aug 21, 2015
3.920
4.100
3.920
3.990
75,629
-0.02(-0.50%)
Aug 20, 2015
4.090
4.180
3.960
4.010
241,298
-0.13(-3.14%)
Aug 19, 2015
4.190
4.210
4.120
4.140
33,410
-0.05(-1.19%)
Aug 18, 2015
4.200
4.290
4.170
4.190
23,709
-0.04(-0.95%)
Aug 17, 2015
4.240
4.380
4.210
4.230
53,874
-0.02(-0.47%)
Aug 14, 2015
4.120
4.280
4.070
4.250
237,476
+0.10(+2.41%)
Aug 13, 2015
4.300
4.310
4.130
4.150
32,092
-0.14(-3.26%)
Aug 12, 2015
4.250
4.380
4.250
4.290
36,814
+0.04(+0.94%)
Aug 11, 2015
4.250
4.370
4.250
4.250
42,143
-0.01(-0.23%)
Aug 10, 2015
4.310
4.350
4.250
4.260
55,902
-0.03(-0.70%)
Aug 07, 2015
4.410
4.500
4.270
4.290
42,158
-0.16(-3.60%)
Aug 06, 2015
4.320
4.510
4.250
4.450
90,198
+0.14(+3.25%)
Aug 05, 2015
4.550
4.640
4.270
4.310
149,348
-0.19(-4.22%)
Aug 04, 2015
4.510
4.580
4.500
4.500
39,506
+0.00(+0.00%)
Aug 03, 2015
4.660
4.910
4.500
4.500
305,077
-0.18(-3.85%)
Jul 31, 2015
4.650
4.770
4.650
4.680
38,200
+0.04(+0.86%)
Jul 30, 2015
4.750
4.830
4.550
4.640
233,198
-0.12(-2.52%)
Jul 29, 2015
4.750
4.900
4.750
4.760
42,271
-0.03(-0.63%)
Jul 28, 2015
4.810
4.890
4.750
4.790
56,339
-0.04(-0.83%)
Jul 27, 2015
4.900
4.930
4.810
4.830
52,722
-0.07(-1.43%)
Jul 24, 2015
4.720
5.130
4.720
4.900
160,167
+0.14(+2.94%)
Jul 23, 2015
5.100
5.120
4.721
4.760
117,384
-0.34(-6.67%)
Jul 22, 2015
5.100
5.170
5.100
5.100
78,383
+0.00(+0.00%)
Jul 21, 2015
5.100
5.170
5.100
5.100
54,180
+0.00(+0.00%)
Jul 20, 2015
5.220
5.220
5.100
5.100
80,979
-0.14(-2.67%)
Jul 17, 2015
5.290
5.460
5.200
5.240
113,144
-0.02(-0.38%)
Jul 16, 2015
5.350
5.830
5.250
5.260
303,708
-0.08(-1.50%)
Jul 15, 2015
5.500
5.520
5.300
5.340
30,803
-0.15(-2.73%)
Jul 14, 2015
5.420
5.540
5.370
5.490
20,521
+0.06(+1.10%)
Jul 13, 2015
5.320
5.450
5.320
5.430
20,173
+0.10(+1.88%)
Jul 10, 2015
5.340
5.360
5.300
5.330
23,505
+0.03(+0.57%)
Jul 09, 2015
5.430
5.430
5.300
5.300
107,471
-0.11(-2.03%)
Jul 08, 2015
5.400
5.450
5.400
5.410
121,269
-0.03(-0.55%)
Jul 07, 2015
5.460
5.560
5.410
5.440
70,832
-0.08(-1.45%)
Jul 06, 2015
5.410
5.530
5.410
5.520
82,825
-0.03(-0.54%)
Jul 02, 2015
5.490
5.550
5.550
5.550
332,600
+0.09(+1.65%)
Jul 01, 2015
5.400
5.490
5.400
5.460
86,091
+0.05(+0.92%)
Jun 30, 2015
5.540
5.540
5.400
5.410
94,676
-0.08(-1.46%)
Jun 29, 2015
5.810
5.810
5.480
5.490
163,733
-0.32(-5.51%)
Jun 26, 2015
5.910
5.935
5.750
5.810
154,887
-0.15(-2.52%)
Jun 25, 2015
6.020
6.198
5.820
5.960
201,718
-0.01(-0.17%)
Jun 24, 2015
6.020
6.060
5.940
5.970
36,481
-0.09(-1.49%)
Jun 23, 2015
6.080
6.090
5.950
6.060
49,908
-0.02(-0.33%)
Jun 22, 2015
6.110
6.200
6.040
6.080
54,684
-0.03(-0.49%)
Jun 19, 2015
6.070
6.110
5.950
6.110
81,489
+0.06(+0.99%)
Jun 18, 2015
5.740
6.130
5.710
6.050
69,965
+0.35(+6.14%)
Jun 17, 2015
5.800
5.930
5.670
5.700
45,310
-0.06(-1.04%)
Jun 16, 2015
5.850
5.950
5.750
5.760
49,799
-0.10(-1.71%)
Jun 15, 2015
5.860
5.910
5.790
5.860
66,587
-0.05(-0.85%)
Jun 12, 2015
6.150
6.230
5.890
5.910
128,395
-0.27(-4.37%)
Jun 11, 2015
6.640
6.700
6.170
6.180
84,281
-0.48(-7.21%)
Jun 10, 2015
6.770
6.930
6.510
6.660
106,991
-0.06(-0.89%)
Jun 09, 2015
6.780
6.810
6.640
6.720
70,850
-0.10(-1.47%)
Jun 08, 2015
7.030
7.030
6.360
6.820
226,553
-0.25(-3.54%)
Jun 05, 2015
5.890
7.150
5.800
7.070
478,229
+1.14(+19.22%)
Jun 04, 2015
5.900
5.950
5.780
5.930
196,967
+0.10(+1.72%)
Jun 03, 2015
5.470
5.870
5.430
5.830
350,184
+0.37(+6.78%)
Jun 02, 2015
5.420
5.570
5.420
5.460
100,538
+0.03(+0.55%)
Jun 01, 2015
5.550
5.660
5.400
5.430
95,719
-0.14(-2.51%)
May 29, 2015
5.690
5.690
5.570
5.570
43,665
-0.15(-2.62%)
May 28, 2015
5.670
5.800
5.560
5.720
73,573
+0.03(+0.53%)
May 27, 2015
5.720
5.750
5.600
5.690
69,630
-0.04(-0.70%)
May 26, 2015
5.920
5.950
5.730
5.730
92,938
-0.19(-3.21%)
May 22, 2015
6.040
5.920
5.920
5.920
74,300
-0.10(-1.66%)
May 21, 2015
6.109
6.150
6.020
6.020
43,687
-0.05(-0.82%)
May 20, 2015
6.140
6.140
6.030
6.070
30,160
-0.06(-0.98%)
May 19, 2015
6.200
6.280
6.080
6.130
62,392
-0.06(-0.97%)
May 18, 2015
6.150
6.220
6.140
6.190
63,026
+0.00(+0.00%)
May 15, 2015
6.110
6.230
6.030
6.190
113,762
+0.09(+1.48%)
May 14, 2015
6.010
6.160
6.000
6.100
43,377
+0.09(+1.50%)
May 13, 2015
6.070
6.100
6.000
6.010
28,098
-0.08(-1.31%)
May 12, 2015
6.200
6.200
6.043
6.090
120,547
-0.16(-2.56%)
May 11, 2015
6.220
6.330
6.200
6.250
79,496
+0.00(+0.00%)
May 08, 2015
6.270
6.270
6.200
6.250
71,913
+0.00(+0.00%)
May 07, 2015
5.920
6.685
5.920
6.250
129,104
-0.13(-2.04%)
May 06, 2015
6.430
6.730
6.350
6.380
85,694
-0.01(-0.16%)
May 05, 2015
6.380
6.410
6.300
6.390
137,632
+0.01(+0.16%)
May 04, 2015
6.390
6.480
6.100
6.380
196,510
-0.02(-0.31%)
May 01, 2015
6.570
6.590
6.400
6.400
88,665
-0.17(-2.59%)
Apr 30, 2015
6.770
6.790
6.550
6.570
85,320
-0.25(-3.67%)
Apr 29, 2015
6.850
6.920
6.810
6.820
38,775
-0.07(-1.02%)
Apr 28, 2015
6.900
6.930
6.830
6.890
26,968
+0.02(+0.29%)
Apr 27, 2015
6.900
6.991
6.810
6.870
35,835
-0.05(-0.72%)
Apr 24, 2015
6.850
6.970
6.830
6.920
59,758
+0.05(+0.73%)
Apr 23, 2015
6.720
6.880
6.720
6.870
62,536
+0.13(+1.93%)
Apr 22, 2015
6.750
6.800
6.700
6.740
71,542
-0.01(-0.15%)
Apr 21, 2015
6.800
6.900
6.720
6.750
42,422
-0.05(-0.74%)
Apr 20, 2015
6.760
6.800
6.760
6.800
15,291
+0.06(+0.89%)
Apr 17, 2015
6.750
6.780
6.710
6.740
73,755
-0.03(-0.44%)
Apr 16, 2015
6.760
6.850
6.750
6.770
24,300
-0.04(-0.59%)
Apr 15, 2015
6.750
6.880
6.680
6.810
139,319
+0.07(+1.04%)
Apr 14, 2015
6.780
6.820
6.690
6.740
29,565
-0.03(-0.44%)
Apr 13, 2015
6.810
6.980
6.723
6.770
79,325
+0.12(+1.80%)
Apr 10, 2015
6.690
6.690
6.640
6.650
23,034
+0.00(+0.00%)
Apr 09, 2015
6.660
6.670
6.520
6.650
217,542
+0.01(+0.15%)
Apr 08, 2015
6.610
6.730
6.610
6.640
32,106
+0.03(+0.45%)
Apr 07, 2015
6.720
6.770
6.610
6.610
24,739
-0.11(-1.64%)
Apr 06, 2015
6.660
6.780
6.660
6.720
50,355
+0.00(+0.00%)
Apr 02, 2015
6.690
6.720
6.720
6.720
38,200
+0.01(+0.15%)
Apr 01, 2015
6.710
6.760
6.590
6.710
46,320
-0.02(-0.30%)
Mar 31, 2015
6.690
6.750
6.650
6.730
99,628
+0.00(+0.00%)
Mar 30, 2015
6.710
6.780
6.640
6.730
68,474
+0.05(+0.75%)
Mar 27, 2015
6.590
6.730
6.530
6.680
53,496
+0.08(+1.21%)
Mar 26, 2015
6.730
6.880
6.600
6.600
57,834
-0.15(-2.22%)
Mar 25, 2015
6.960
6.960
6.750
6.750
72,510
-0.21(-3.02%)
Mar 24, 2015
6.930
7.010
6.910
6.960
25,999
+0.00(+0.00%)
Mar 23, 2015
6.980
7.000
6.820
6.960
53,162
-0.02(-0.29%)
Mar 20, 2015
7.090
7.100
6.960
6.980
488,559
-0.10(-1.41%)
Mar 19, 2015
7.060
7.090
6.880
7.080
129,976
-0.02(-0.28%)
Mar 18, 2015
7.000
7.110
7.000
7.100
94,077
+0.09(+1.28%)
Mar 17, 2015
6.610
7.240
6.590
7.010
249,594
+0.40(+6.05%)
Mar 16, 2015
6.700
6.700
6.600
6.610
75,462
-0.07(-1.05%)
Mar 13, 2015
6.700
6.730
6.630
6.680
84,706
-0.01(-0.15%)
Mar 12, 2015
6.690
6.740
6.650
6.690
39,798
+0.04(+0.60%)
Mar 11, 2015
6.650
6.670
6.650
6.650
49,153
+0.00(+0.00%)
Mar 10, 2015
6.610
6.680
6.560
6.650
106,690
-0.01(-0.15%)
Mar 09, 2015
6.640
6.670
6.500
6.660
90,887
+0.05(+0.76%)
Mar 06, 2015
6.900
7.020
6.610
6.610
96,873
-0.35(-5.03%)
Mar 05, 2015
7.150
7.197
6.936
6.960
33,133
-0.21(-2.93%)
Mar 04, 2015
7.070
7.200
7.110
7.170
51,884
+0.06(+0.84%)
Mar 03, 2015
7.040
7.110
7.010
7.110
52,715
+0.03(+0.42%)
Mar 02, 2015
7.120
7.200
7.055
7.080
57,847
-0.03(-0.42%)
Feb 27, 2015
6.990
7.190
6.990
7.110
71,652
+0.07(+0.99%)
Feb 26, 2015
6.870
7.050
6.870
7.040
45,625
+0.16(+2.33%)
Feb 25, 2015
6.990
7.000
6.870
6.880
37,173
-0.03(-0.43%)
Feb 24, 2015
6.890
6.990
6.870
6.910
33,483
-0.01(-0.14%)
Feb 23, 2015
6.940
6.980
6.870
6.920
39,713
-0.07(-1.00%)
Feb 20, 2015
7.060
7.070
6.960
6.990
48,695
-0.05(-0.71%)
Feb 19, 2015
7.030
7.130
7.015
7.040
40,300
+0.00(+0.00%)
Feb 18, 2015
6.960
7.090
6.960
7.040
43,090
+0.04(+0.57%)
Feb 17, 2015
7.040
7.080
6.975
7.000
64,149
-0.04(-0.57%)
Feb 13, 2015
7.080
7.040
7.040
7.040
37,700
-0.02(-0.28%)
Feb 12, 2015
7.000
7.088
7.000
7.060
31,672
+0.07(+1.00%)
Feb 11, 2015
6.980
7.080
6.935
6.990
40,190
+0.00(+0.00%)
Feb 10, 2015
7.070
7.096
6.940
6.990
67,787
-0.06(-0.85%)
Feb 09, 2015
7.080
7.100
7.020
7.050
108,665
-0.06(-0.84%)
Feb 06, 2015
7.100
7.130
7.100
7.110
130,788
+0.01(+0.14%)
Feb 05, 2015
7.060
7.230
6.830
7.100
197,286
+0.04(+0.57%)
Feb 04, 2015
7.180
7.190
7.010
7.060
56,378
-0.17(-2.35%)
Feb 03, 2015
7.110
7.240
7.100
7.230
85,899
+0.13(+1.83%)
Feb 02, 2015
7.020
7.100
6.953
7.100
118,017
+0.07(+1.00%)
Jan 30, 2015
6.890
7.150
6.890
7.030
209,975
+0.14(+2.03%)
Jan 29, 2015
6.850
6.890
6.798
6.890
54,849
+0.04(+0.58%)
Jan 28, 2015
6.810
6.870
6.760
6.850
157,347
+0.09(+1.33%)
Jan 27, 2015
6.750
6.760
6.740
6.760
171,251
-0.01(-0.15%)
Jan 26, 2015
6.770
6.850
6.750
6.770
35,982
-0.02(-0.29%)
Jan 23, 2015
6.800
6.800
6.750
6.790
23,450
+0.01(+0.15%)
Jan 22, 2015
6.760
6.790
6.730
6.780
59,587
+0.08(+1.19%)
Jan 21, 2015
6.700
6.750
6.700
6.700
104,171
+0.00(+0.00%)
Jan 20, 2015
6.700
6.760
6.700
6.700
128,591
-0.01(-0.15%)
Jan 16, 2015
6.700
6.740
6.700
6.710
79,889
+0.01(+0.15%)
Jan 15, 2015
6.790
6.790
6.700
6.700
94,355
-0.06(-0.89%)
Jan 14, 2015
6.780
6.872
6.720
6.760
20,001
-0.08(-1.17%)
Jan 13, 2015
6.830
6.900
6.780
6.840
55,006
+0.07(+1.03%)
Jan 12, 2015
6.710
6.780
6.700
6.770
65,129
+0.06(+0.89%)
Jan 09, 2015
6.670
6.730
6.600
6.710
59,371
+0.03(+0.45%)
Jan 08, 2015
6.680
6.780
6.620
6.680
41,653
+0.00(+0.00%)
Jan 07, 2015
6.730
6.760
6.660
6.680
34,590
-0.03(-0.45%)
Jan 06, 2015
6.900
6.900
6.700
6.710
79,933
-0.15(-2.19%)
Jan 05, 2015
6.940
7.044
6.830
6.860
59,696
-0.15(-2.14%)
Jan 02, 2015
7.040
7.120
6.870
7.010
92,554
-0.03(-0.43%)
Dec 31, 2014
7.070
7.040
7.040
7.040
68,700
-0.04(-0.56%)
Dec 30, 2014
7.160
7.290
7.050
7.080
54,404
-0.13(-1.80%)
Dec 29, 2014
7.410
7.430
7.120
7.210
69,105
-0.24(-3.22%)
Dec 26, 2014
7.240
7.450
7.190
7.450
52,572
+0.25(+3.47%)
Dec 24, 2014
6.980
7.200
7.200
7.200
599,200
+0.22(+3.15%)
Dec 23, 2014
6.950
7.040
6.910
6.980
443,439
+0.02(+0.29%)
Dec 22, 2014
6.970
7.030
6.920
6.960
83,018
-0.04(-0.57%)
Dec 19, 2014
6.920
7.050
6.905
7.000
478,494
+0.04(+0.57%)
Dec 18, 2014
7.070
7.070
6.930
6.960
84,885
-0.02(-0.29%)
Dec 17, 2014
6.830
6.980
6.750
6.980
101,722
+0.13(+1.90%)
Dec 16, 2014
6.840
6.890
6.750
6.850
135,308
+0.00(+0.00%)
Dec 15, 2014
6.910
7.000
6.790
6.850
92,866
-0.05(-0.72%)
Dec 12, 2014
6.820
6.920
6.820
6.900
67,322
+0.02(+0.29%)
Dec 11, 2014
6.950
7.010
6.880
6.880
89,244
-0.02(-0.29%)
Dec 10, 2014
7.020
7.040
6.860
6.900
237,770
-0.17(-2.40%)
Dec 09, 2014
6.850
7.070
6.850
7.070
55,373
+0.20(+2.91%)
Dec 08, 2014
6.960
7.000
6.854
6.870
100,164
-0.13(-1.86%)
Dec 05, 2014
7.000
7.160
6.980
7.000
109,046
+0.00(+0.00%)
Dec 04, 2014
7.000
7.010
6.985
7.000
51,803
+0.00(+0.00%)
Dec 03, 2014
6.980
7.040
6.920
7.000
294,996
+0.00(+0.00%)
Dec 02, 2014
7.040
7.116
6.910
7.000
474,721
-0.01(-0.14%)
Dec 01, 2014
7.010
7.110
6.980
7.010
63,382
+0.00(+0.00%)
Nov 28, 2014
7.030
7.070
6.970
7.010
72,331
-0.02(-0.28%)
Nov 26, 2014
6.960
7.030
7.030
7.030
81,600
+0.05(+0.72%)
Nov 25, 2014
7.000
7.020
6.920
6.980
152,800
-0.02(-0.29%)
Nov 24, 2014
6.980
7.010
6.900
7.000
60,314
+0.07(+1.01%)
Nov 21, 2014
6.850
6.970
6.750
6.930
82,165
+0.20(+2.97%)
Nov 20, 2014
6.640
6.787
6.640
6.730
43,988
+0.03(+0.45%)
Nov 19, 2014
6.830
6.830
6.559
6.700
87,983
-0.17(-2.47%)
Nov 18, 2014
7.050
7.090
6.860
6.870
48,912
-0.18(-2.55%)
Nov 17, 2014
7.030
7.100
6.930
7.050
51,107
-0.02(-0.28%)
Nov 14, 2014
7.020
7.080
6.970
7.070
56,470
+0.08(+1.14%)
Nov 13, 2014
6.950
7.020
6.950
6.990
147,683
+0.03(+0.43%)
Nov 12, 2014
6.870
6.960
6.830
6.960
170,252
+0.07(+1.02%)
Nov 11, 2014
6.850
6.905
6.810
6.890
58,466
+0.04(+0.58%)
Nov 10, 2014
6.720
6.850
6.690
6.850
62,127
+0.09(+1.33%)
Nov 07, 2014
6.760
6.770
6.660
6.760
105,781
-0.03(-0.44%)
Nov 06, 2014
6.720
6.850
6.720
6.790
234,003
-0.06(-0.88%)
Nov 05, 2014
6.900
6.900
6.800
6.850
178,263
+0.01(+0.15%)
Nov 04, 2014
6.780
6.840
6.560
6.840
257,652
+0.06(+0.88%)
Nov 03, 2014
6.880
7.010
6.770
6.780
123,359
-0.12(-1.74%)
Oct 31, 2014
7.140
7.160
6.900
6.900
121,946
-0.08(-1.15%)
Oct 30, 2014
6.920
7.010
6.900
6.980
77,672
+0.04(+0.58%)
Oct 29, 2014
7.030
7.030
6.910
6.940
70,983
-0.10(-1.42%)
Oct 28, 2014
6.900
7.040
6.842
7.040
105,785
+0.19(+2.77%)
Oct 27, 2014
6.950
6.960
6.850
6.850
50,990
-0.11(-1.58%)
Oct 24, 2014
7.170
7.200
6.840
6.960
101,155
+0.01(+0.14%)
Oct 23, 2014
6.320
6.950
6.194
6.950
193,392
+0.67(+10.67%)
Oct 22, 2014
6.120
6.300
6.110
6.280
86,706
+0.15(+2.45%)
Oct 21, 2014
6.380
6.564
6.100
6.130
1,296,923
-0.10(-1.61%)
Oct 20, 2014
6.250
6.250
6.180
6.230
42,615
-0.03(-0.48%)
Oct 17, 2014
6.480
6.480
6.240
6.260
60,739
-0.12(-1.88%)
Oct 16, 2014
6.130
6.400
6.130
6.380
84,293
+0.15(+2.41%)
Oct 15, 2014
6.080
6.310
6.000
6.230
85,077
+0.10(+1.63%)
Oct 14, 2014
6.380
6.470
6.130
6.130
245,809
-0.04(-0.65%)
Oct 13, 2014
6.260
6.360
6.160
6.170
158,203
-0.13(-2.06%)
Oct 10, 2014
6.420
6.540
6.200
6.300
126,526
-0.15(-2.33%)
Oct 09, 2014
6.620
6.620
6.420
6.450
95,691
-0.20(-3.01%)
Oct 08, 2014
6.670
6.680
6.580
6.650
111,607
+0.00(+0.00%)
Oct 07, 2014
6.750
6.780
6.560
6.650
91,320
-0.10(-1.48%)
Oct 06, 2014
6.820
6.840
6.750
6.750
52,485
-0.09(-1.32%)
Oct 03, 2014
6.960
6.960
6.830
6.840
36,190
-0.03(-0.44%)
Oct 02, 2014
6.650
6.920
6.520
6.870
92,427
+0.20(+3.00%)
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.