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
Bankfinancial Corp
(NQ:
BFIN
)
10.11
+0.11 (+1.10%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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, 2016
9.654
9.692
9.562
9.654
56,828
+0.06(+0.63%)
Sep 29, 2016
9.616
9.707
9.593
9.593
31,843
-0.03(-0.32%)
Sep 28, 2016
9.616
9.707
9.578
9.623
28,454
-0.03(-0.32%)
Sep 27, 2016
9.608
9.714
9.486
9.654
34,484
+0.14(+1.52%)
Sep 26, 2016
9.555
9.699
9.502
9.509
31,941
-0.17(-1.81%)
Sep 23, 2016
9.730
9.730
9.638
9.684
41,379
-0.03(-0.31%)
Sep 22, 2016
9.669
9.730
9.646
9.714
38,852
+0.06(+0.63%)
Sep 21, 2016
9.585
9.654
9.509
9.654
33,906
+0.08(+0.79%)
Sep 20, 2016
9.616
9.707
9.562
9.578
56,398
+0.02(+0.16%)
Sep 19, 2016
9.585
9.631
9.479
9.562
46,197
-0.02(-0.24%)
Sep 16, 2016
9.342
9.654
9.334
9.585
147,837
+0.25(+2.69%)
Sep 15, 2016
9.448
9.479
9.312
9.334
32,140
-0.02(-0.24%)
Sep 14, 2016
9.448
9.562
9.334
9.357
42,082
+0.00(+0.00%)
Sep 13, 2016
9.395
9.410
9.312
9.357
38,788
-0.12(-1.28%)
Sep 12, 2016
9.334
9.494
9.304
9.479
49,448
+0.17(+1.80%)
Sep 09, 2016
9.479
9.540
9.312
9.312
55,911
-0.18(-1.92%)
Sep 08, 2016
9.540
9.578
9.479
9.494
32,233
-0.02(-0.24%)
Sep 07, 2016
9.433
9.600
9.433
9.517
72,623
+0.03(+0.32%)
Sep 06, 2016
9.540
9.562
9.380
9.486
51,187
-0.09(-0.95%)
Sep 02, 2016
9.479
9.578
9.578
9.578
36,704
+0.17(+1.78%)
Sep 01, 2016
9.312
9.540
9.289
9.410
45,289
+0.03(+0.32%)
Aug 31, 2016
9.509
9.547
9.350
9.380
98,042
-0.13(-1.36%)
Aug 30, 2016
9.433
9.562
9.433
9.509
37,888
+0.08(+0.81%)
Aug 29, 2016
9.380
9.471
9.380
9.433
41,357
+0.02(+0.16%)
Aug 26, 2016
9.334
9.448
9.334
9.418
33,006
+0.07(+0.73%)
Aug 25, 2016
9.289
9.357
9.258
9.350
44,472
+0.02(+0.16%)
Aug 24, 2016
9.357
9.471
9.296
9.334
53,214
+0.02(+0.24%)
Aug 23, 2016
9.342
9.456
9.266
9.312
42,712
+0.02(+0.25%)
Aug 22, 2016
9.251
9.312
9.205
9.289
46,586
+0.02(+0.25%)
Aug 19, 2016
9.266
9.357
9.205
9.266
51,734
-0.04(-0.41%)
Aug 18, 2016
9.388
9.410
9.261
9.304
48,835
-0.04(-0.41%)
Aug 17, 2016
9.380
9.388
9.236
9.342
66,621
-0.01(-0.08%)
Aug 16, 2016
9.175
9.380
9.175
9.350
69,584
+0.21(+2.24%)
Aug 15, 2016
9.228
9.296
9.137
9.144
39,424
-0.05(-0.50%)
Aug 12, 2016
9.122
9.235
9.107
9.190
29,887
+0.03(+0.33%)
Aug 11, 2016
9.235
9.266
9.145
9.160
32,583
-0.01(-0.08%)
Aug 10, 2016
9.160
9.243
9.114
9.167
51,655
+0.02(+0.17%)
Aug 09, 2016
9.273
9.372
9.114
9.152
971,321
-0.09(-0.98%)
Aug 08, 2016
9.228
9.296
9.228
9.243
23,787
+0.00(+0.00%)
Aug 05, 2016
9.228
9.319
9.220
9.243
46,264
+0.12(+1.33%)
Aug 04, 2016
9.220
9.228
9.114
9.122
37,023
-0.05(-0.58%)
Aug 03, 2016
9.213
9.228
9.122
9.175
38,420
+0.04(+0.41%)
Aug 02, 2016
9.251
9.304
9.137
9.137
45,036
-0.07(-0.74%)
Aug 01, 2016
9.281
9.402
9.198
9.205
31,992
-0.03(-0.33%)
Jul 29, 2016
9.425
9.481
9.235
9.235
91,177
-0.26(-2.71%)
Jul 28, 2016
9.523
9.606
9.428
9.493
24,355
-0.05(-0.48%)
Jul 27, 2016
9.591
9.606
9.500
9.538
29,812
+0.00(+0.00%)
Jul 26, 2016
9.500
9.584
9.478
9.538
32,266
+0.01(+0.08%)
Jul 25, 2016
9.493
9.584
9.470
9.531
20,751
-0.04(-0.40%)
Jul 22, 2016
9.379
9.584
9.379
9.568
37,560
+0.20(+2.18%)
Jul 21, 2016
9.470
9.489
9.266
9.364
40,663
-0.13(-1.36%)
Jul 20, 2016
9.466
9.584
9.455
9.493
28,531
+0.00(+0.00%)
Jul 19, 2016
9.553
9.629
9.470
9.493
38,059
-0.09(-0.95%)
Jul 18, 2016
9.546
9.629
9.478
9.584
29,109
+0.02(+0.16%)
Jul 15, 2016
9.614
9.629
9.433
9.568
23,167
+0.02(+0.16%)
Jul 14, 2016
9.644
9.644
9.546
9.553
25,488
-0.05(-0.47%)
Jul 13, 2016
9.561
9.652
9.470
9.599
64,027
+0.08(+0.79%)
Jul 12, 2016
9.531
9.576
9.478
9.523
59,422
+0.05(+0.48%)
Jul 11, 2016
9.394
9.576
9.394
9.478
45,302
+0.11(+1.13%)
Jul 08, 2016
9.334
9.463
9.319
9.372
62,491
+0.13(+1.39%)
Jul 07, 2016
9.213
9.349
9.122
9.243
44,882
+0.16(+1.75%)
Jul 05, 2016
9.008
9.099
9.008
9.084
43,490
+0.01(+0.08%)
Jul 01, 2016
9.039
9.076
9.076
9.076
71,466
+0.00(+0.00%)
Jun 30, 2016
9.023
9.084
8.887
9.076
71,566
+0.17(+1.96%)
Jun 29, 2016
8.910
8.910
8.842
8.902
49,167
+0.07(+0.77%)
Jun 28, 2016
8.751
8.880
8.653
8.834
74,850
+0.12(+1.39%)
Jun 27, 2016
8.993
8.993
8.615
8.713
91,729
-0.44(-4.80%)
Jun 24, 2016
9.145
9.243
8.857
9.152
381,402
-0.20(-2.18%)
Jun 23, 2016
9.220
9.387
9.114
9.357
52,134
+0.19(+2.06%)
Jun 22, 2016
9.296
9.334
9.160
9.167
38,033
-0.08(-0.82%)
Jun 21, 2016
9.145
9.288
9.088
9.243
49,467
+0.10(+1.08%)
Jun 20, 2016
9.213
9.319
9.099
9.145
30,072
-0.02(-0.25%)
Jun 17, 2016
9.198
9.288
9.107
9.167
98,332
-0.02(-0.16%)
Jun 16, 2016
9.061
9.205
9.061
9.182
29,749
-0.08(-0.82%)
Jun 15, 2016
9.281
9.334
9.092
9.258
50,997
-0.01(-0.08%)
Jun 14, 2016
9.228
9.311
9.228
9.266
44,598
-0.02(-0.16%)
Jun 13, 2016
9.402
9.440
9.213
9.281
42,239
-0.14(-1.53%)
Jun 10, 2016
9.311
9.478
9.288
9.425
38,422
-0.02(-0.16%)
Jun 09, 2016
9.576
9.576
9.319
9.440
50,636
-0.13(-1.34%)
Jun 08, 2016
9.485
9.591
9.440
9.568
25,655
+0.08(+0.80%)
Jun 07, 2016
9.553
9.584
9.417
9.493
43,157
-0.08(-0.79%)
Jun 06, 2016
9.531
9.652
9.447
9.568
44,601
+0.01(+0.08%)
Jun 03, 2016
9.576
9.584
9.432
9.561
48,307
-0.05(-0.47%)
Jun 02, 2016
9.629
9.690
9.576
9.606
68,038
-0.08(-0.86%)
Jun 01, 2016
9.591
9.697
9.546
9.690
55,034
+0.07(+0.71%)
May 31, 2016
9.652
9.659
9.591
9.621
184,751
-0.03(-0.31%)
May 27, 2016
9.629
9.652
9.652
9.652
54,029
+0.04(+0.39%)
May 26, 2016
9.621
9.690
9.606
9.614
35,356
-0.04(-0.39%)
May 25, 2016
9.682
9.758
9.629
9.652
39,134
-0.05(-0.47%)
May 24, 2016
9.599
9.727
9.584
9.697
90,579
+0.16(+1.67%)
May 23, 2016
9.568
9.599
9.515
9.538
22,952
-0.01(-0.08%)
May 20, 2016
9.493
9.576
9.493
9.546
62,527
+0.10(+1.04%)
May 19, 2016
9.500
9.500
9.394
9.447
29,608
-0.06(-0.64%)
May 18, 2016
9.334
9.538
9.334
9.508
78,132
+0.12(+1.29%)
May 17, 2016
9.470
9.523
9.251
9.387
88,011
-0.12(-1.27%)
May 16, 2016
9.515
9.606
9.466
9.508
43,291
+0.02(+0.24%)
May 13, 2016
9.508
9.538
9.440
9.485
83,198
+0.00(+0.00%)
May 12, 2016
9.561
9.576
9.463
9.485
59,812
-0.03(-0.32%)
May 11, 2016
9.561
9.584
9.470
9.515
50,063
-0.02(-0.16%)
May 10, 2016
9.531
9.621
9.523
9.531
68,018
+0.05(+0.48%)
May 09, 2016
9.447
9.584
9.447
9.485
45,960
-0.02(-0.16%)
May 06, 2016
9.500
9.561
9.365
9.500
112,158
+0.02(+0.24%)
May 05, 2016
9.455
9.591
9.410
9.478
74,361
+0.10(+1.05%)
May 04, 2016
9.312
9.448
9.304
9.380
72,430
+0.00(+0.00%)
May 03, 2016
9.470
9.523
9.350
9.380
61,565
-0.21(-2.20%)
May 02, 2016
9.372
9.644
9.199
9.591
114,291
+0.27(+2.91%)
Apr 29, 2016
9.410
9.515
9.229
9.319
79,786
-0.14(-1.44%)
Apr 28, 2016
9.531
9.621
9.402
9.455
93,281
-0.17(-1.80%)
Apr 27, 2016
9.432
9.636
9.432
9.629
94,606
+0.12(+1.27%)
Apr 26, 2016
9.410
9.523
9.334
9.508
104,712
+0.14(+1.53%)
Apr 25, 2016
9.387
9.387
9.206
9.365
189,376
-0.02(-0.16%)
Apr 22, 2016
9.154
9.417
9.154
9.380
60,143
+0.13(+1.39%)
Apr 21, 2016
8.890
9.297
8.890
9.252
904,364
+0.35(+3.98%)
Apr 20, 2016
8.897
8.965
8.859
8.897
402,768
+0.01(+0.08%)
Apr 19, 2016
8.920
8.950
8.859
8.890
455,013
+0.00(+0.00%)
Apr 18, 2016
8.905
8.988
8.867
8.890
263,123
-0.02(-0.17%)
Apr 15, 2016
8.897
8.942
8.867
8.905
653,018
-0.03(-0.34%)
Apr 14, 2016
8.988
9.003
8.920
8.935
344,838
-0.05(-0.59%)
Apr 13, 2016
8.859
9.025
8.859
8.988
273,203
+0.12(+1.36%)
Apr 12, 2016
8.792
8.935
8.792
8.867
108,597
+0.08(+0.86%)
Apr 11, 2016
8.882
8.882
8.724
8.792
72,831
-0.05(-0.60%)
Apr 08, 2016
8.859
9.308
8.716
8.844
63,358
+0.10(+1.12%)
Apr 07, 2016
8.829
8.897
8.701
8.746
103,789
-0.13(-1.44%)
Apr 06, 2016
8.859
8.920
8.829
8.875
129,602
+0.02(+0.17%)
Apr 05, 2016
8.897
8.942
8.859
8.859
170,087
-0.05(-0.59%)
Apr 04, 2016
8.897
8.942
8.890
8.912
51,138
+0.02(+0.25%)
Apr 01, 2016
8.897
8.908
8.882
8.890
28,127
-0.02(-0.25%)
Mar 31, 2016
8.927
8.942
8.897
8.912
130,077
-0.01(-0.08%)
Mar 30, 2016
8.965
8.965
8.905
8.920
160,596
-0.02(-0.25%)
Mar 29, 2016
8.905
8.957
8.897
8.942
112,114
+0.01(+0.08%)
Mar 28, 2016
8.957
9.022
8.897
8.935
22,236
+0.02(+0.17%)
Mar 24, 2016
8.980
8.920
8.920
8.920
247,083
-0.09(-1.00%)
Mar 23, 2016
9.048
9.078
8.995
9.010
182,908
-0.03(-0.33%)
Mar 22, 2016
9.055
9.084
9.018
9.040
27,478
-0.06(-0.66%)
Mar 21, 2016
9.116
9.214
9.063
9.101
44,402
+0.00(+0.00%)
Mar 18, 2016
9.154
9.282
8.973
9.101
147,144
+0.00(+0.00%)
Mar 17, 2016
9.025
9.123
9.025
9.101
31,855
+0.06(+0.67%)
Mar 16, 2016
9.033
9.116
8.995
9.040
40,334
+0.02(+0.17%)
Mar 15, 2016
8.995
9.093
8.995
9.025
37,830
+0.02(+0.17%)
Mar 14, 2016
9.033
9.055
9.010
9.010
31,363
-0.07(-0.75%)
Mar 11, 2016
9.191
9.199
9.033
9.078
55,932
-0.08(-0.91%)
Mar 10, 2016
9.131
9.214
9.025
9.161
31,764
+0.03(+0.33%)
Mar 09, 2016
9.040
9.161
9.025
9.131
30,482
+0.11(+1.17%)
Mar 08, 2016
9.199
9.229
9.025
9.025
38,395
-0.18(-1.97%)
Mar 07, 2016
9.138
9.267
9.138
9.206
62,577
+0.05(+0.58%)
Mar 04, 2016
9.078
9.221
9.025
9.154
47,493
+0.09(+1.00%)
Mar 03, 2016
9.055
9.123
9.010
9.063
50,558
+0.02(+0.17%)
Mar 02, 2016
9.048
9.063
8.957
9.048
44,822
+0.02(+0.17%)
Mar 01, 2016
9.116
9.123
8.988
9.033
86,278
-0.05(-0.50%)
Feb 29, 2016
9.259
9.305
9.055
9.078
70,109
-0.20(-2.19%)
Feb 26, 2016
9.274
9.334
9.169
9.282
39,555
+0.14(+1.48%)
Feb 25, 2016
9.078
9.239
9.048
9.146
49,879
+0.19(+2.10%)
Feb 24, 2016
8.611
8.995
8.611
8.957
55,103
+0.29(+3.39%)
Feb 23, 2016
9.078
9.108
8.656
8.663
82,727
-0.39(-4.33%)
Feb 22, 2016
9.161
9.252
9.040
9.055
43,851
-0.02(-0.25%)
Feb 19, 2016
9.123
9.199
8.803
9.078
39,849
-0.01(-0.08%)
Feb 18, 2016
9.184
9.282
9.048
9.086
28,150
-0.11(-1.15%)
Feb 17, 2016
9.267
9.304
9.138
9.191
37,095
-0.04(-0.41%)
Feb 16, 2016
9.146
9.342
9.063
9.229
30,478
+0.14(+1.49%)
Feb 12, 2016
9.146
9.093
9.093
9.093
42,175
+0.08(+0.92%)
Feb 11, 2016
9.010
9.161
8.973
9.010
51,252
-0.04(-0.42%)
Feb 10, 2016
9.063
9.146
9.018
9.048
58,777
+0.02(+0.17%)
Feb 09, 2016
9.010
9.146
9.010
9.033
43,941
-0.07(-0.75%)
Feb 08, 2016
8.973
9.184
8.973
9.101
51,237
+0.09(+1.00%)
Feb 05, 2016
8.988
9.104
8.988
9.010
60,190
-0.03(-0.33%)
Feb 04, 2016
8.973
9.070
8.973
9.040
15,683
+0.03(+0.33%)
Feb 03, 2016
9.078
9.190
8.913
9.010
38,143
+0.00(+0.00%)
Feb 02, 2016
8.965
9.281
8.928
9.010
44,117
-0.09(-0.99%)
Feb 01, 2016
9.123
9.964
8.965
9.100
23,735
-0.11(-1.22%)
Jan 29, 2016
9.100
9.979
9.048
9.213
74,391
+0.12(+1.32%)
Jan 28, 2016
9.656
9.656
8.898
9.093
25,633
+0.23(+2.54%)
Jan 27, 2016
8.988
9.175
8.860
8.868
54,973
-0.16(-1.75%)
Jan 26, 2016
9.055
9.078
8.958
9.025
68,480
+0.23(+2.65%)
Jan 25, 2016
9.025
9.025
8.785
8.793
55,867
-0.28(-3.06%)
Jan 22, 2016
9.085
9.205
8.995
9.070
42,652
+0.05(+0.58%)
Jan 21, 2016
9.070
9.130
8.913
9.018
50,461
-0.08(-0.91%)
Jan 20, 2016
8.890
9.130
8.860
9.100
55,777
+0.11(+1.25%)
Jan 19, 2016
9.033
9.108
8.935
8.988
45,452
+0.04(+0.42%)
Jan 15, 2016
8.950
8.950
8.950
8.950
50,609
-0.20(-2.13%)
Jan 14, 2016
9.198
9.299
9.123
9.145
48,716
-0.02(-0.16%)
Jan 13, 2016
9.363
9.363
9.123
9.160
72,514
-0.19(-2.01%)
Jan 12, 2016
9.318
9.484
9.236
9.348
44,258
+0.05(+0.57%)
Jan 11, 2016
9.183
9.401
9.183
9.296
21,434
+0.14(+1.56%)
Jan 08, 2016
9.408
9.431
9.145
9.153
31,430
-0.23(-2.48%)
Jan 07, 2016
9.386
9.641
9.386
9.386
35,467
-0.17(-1.73%)
Jan 06, 2016
9.483
9.682
9.438
9.551
27,452
-0.04(-0.39%)
Jan 05, 2016
9.513
9.663
9.431
9.588
21,872
+0.14(+1.43%)
Jan 04, 2016
9.401
9.483
9.378
9.453
106,827
-0.03(-0.32%)
Dec 31, 2015
9.686
9.483
9.483
9.483
45,814
-0.20(-2.09%)
Dec 30, 2015
9.784
9.784
9.663
9.686
205,226
-0.08(-0.77%)
Dec 29, 2015
9.844
9.844
9.724
9.761
22,251
+0.00(+0.00%)
Dec 28, 2015
9.731
9.799
9.663
9.761
14,420
+0.02(+0.15%)
Dec 24, 2015
9.769
9.746
9.746
9.746
7,591
-0.01(-0.08%)
Dec 23, 2015
9.724
9.814
9.679
9.754
12,227
+0.02(+0.15%)
Dec 22, 2015
9.709
9.754
9.611
9.739
121,417
+0.05(+0.54%)
Dec 21, 2015
9.656
9.701
9.543
9.686
19,348
+0.08(+0.78%)
Dec 18, 2015
9.641
9.874
9.431
9.611
136,620
-0.09(-0.93%)
Dec 17, 2015
9.900
9.900
9.679
9.701
24,157
-0.05(-0.46%)
Dec 16, 2015
9.806
9.844
9.618
9.746
42,182
+0.04(+0.39%)
Dec 15, 2015
9.656
9.809
9.476
9.709
24,580
+0.11(+1.17%)
Dec 14, 2015
9.228
9.679
9.228
9.596
37,947
+0.24(+2.57%)
Dec 11, 2015
9.453
9.626
9.311
9.356
35,921
-0.23(-2.35%)
Dec 10, 2015
9.679
9.885
9.513
9.581
25,269
-0.11(-1.09%)
Dec 09, 2015
9.679
9.739
9.573
9.686
21,057
+0.05(+0.47%)
Dec 08, 2015
9.694
9.791
9.638
9.641
36,716
-0.05(-0.54%)
Dec 07, 2015
9.679
9.746
9.618
9.694
34,268
-0.03(-0.31%)
Dec 04, 2015
9.596
9.754
9.596
9.724
25,107
+0.12(+1.25%)
Dec 03, 2015
9.799
9.799
9.536
9.603
55,467
-0.14(-1.46%)
Dec 02, 2015
9.746
9.791
9.701
9.746
23,838
-0.01(-0.08%)
Dec 01, 2015
9.679
9.784
9.679
9.754
19,472
+0.11(+1.09%)
Nov 30, 2015
9.799
9.821
9.618
9.648
85,269
-0.14(-1.46%)
Nov 27, 2015
9.746
9.821
9.709
9.791
32,961
+0.04(+0.38%)
Nov 25, 2015
9.754
9.754
9.754
9.754
68,189
-0.02(-0.15%)
Nov 24, 2015
9.686
9.791
9.618
9.769
51,105
+0.05(+0.54%)
Nov 23, 2015
9.603
9.754
9.588
9.716
31,397
+0.06(+0.62%)
Nov 20, 2015
9.596
9.686
9.543
9.656
36,310
+0.04(+0.39%)
Nov 19, 2015
9.476
9.641
9.431
9.618
29,202
+0.17(+1.75%)
Nov 18, 2015
9.333
9.453
9.288
9.453
70,198
+0.11(+1.21%)
Nov 17, 2015
9.461
9.461
9.288
9.341
34,010
-0.02(-0.16%)
Nov 16, 2015
9.348
9.408
9.243
9.356
32,830
-0.04(-0.40%)
Nov 13, 2015
9.416
9.468
9.378
9.393
80,745
-0.08(-0.79%)
Nov 12, 2015
9.521
9.558
9.423
9.468
29,989
-0.06(-0.63%)
Nov 11, 2015
9.528
9.566
9.483
9.528
22,438
+0.02(+0.16%)
Nov 10, 2015
9.468
9.566
9.446
9.513
32,636
+0.03(+0.32%)
Nov 09, 2015
9.536
9.566
9.468
9.483
77,899
-0.02(-0.16%)
Nov 06, 2015
9.348
9.551
9.348
9.498
40,597
+0.16(+1.69%)
Nov 05, 2015
9.341
9.423
9.281
9.341
150,595
+0.03(+0.32%)
Nov 04, 2015
9.252
9.356
9.198
9.311
32,990
+0.05(+0.57%)
Nov 03, 2015
9.266
9.363
9.221
9.258
29,336
-0.03(-0.32%)
Nov 02, 2015
9.228
9.468
9.221
9.288
27,221
+0.06(+0.65%)
Oct 30, 2015
9.326
9.400
9.206
9.228
35,493
-0.10(-1.12%)
Oct 29, 2015
9.415
9.588
9.094
9.333
41,302
-0.19(-2.04%)
Oct 28, 2015
9.423
9.558
9.378
9.528
73,325
+0.13(+1.35%)
Oct 27, 2015
9.393
9.483
9.273
9.400
87,737
-0.02(-0.24%)
Oct 26, 2015
9.415
9.520
9.386
9.423
33,545
-0.05(-0.55%)
Oct 23, 2015
9.543
9.610
9.423
9.475
76,794
-0.02(-0.24%)
Oct 22, 2015
9.341
9.573
9.341
9.498
21,027
+0.20(+2.17%)
Oct 21, 2015
9.513
9.520
9.288
9.296
19,434
-0.19(-2.05%)
Oct 20, 2015
9.475
9.550
9.378
9.490
26,424
-0.01(-0.08%)
Oct 19, 2015
9.378
9.520
9.378
9.498
30,715
+0.04(+0.48%)
Oct 16, 2015
9.543
9.543
9.371
9.453
21,150
-0.06(-0.63%)
Oct 15, 2015
9.371
9.520
9.348
9.513
27,023
+0.17(+1.84%)
Oct 14, 2015
9.363
9.453
9.311
9.341
26,553
-0.07(-0.72%)
Oct 13, 2015
9.520
9.595
9.408
9.408
28,575
-0.10(-1.02%)
Oct 12, 2015
9.460
9.618
9.415
9.505
24,484
+0.09(+0.95%)
Oct 09, 2015
9.505
9.550
9.408
9.415
93,267
-0.05(-0.55%)
Oct 08, 2015
9.498
9.535
9.341
9.468
44,462
-0.03(-0.32%)
Oct 07, 2015
9.543
9.580
9.460
9.498
130,713
+0.01(+0.08%)
Oct 06, 2015
9.393
9.505
9.393
9.490
42,403
-0.01(-0.16%)
Oct 05, 2015
9.326
9.573
9.273
9.505
66,665
+0.22(+2.42%)
Oct 02, 2015
9.191
9.311
9.056
9.281
54,360
-0.02(-0.24%)
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.