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
Allot Communications
(NQ:
ALLT
)
2.130
+0.010 (+0.47%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 12, 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
5.210
5.300
5.210
5.270
94,026
+0.03(+0.57%)
Sep 29, 2016
5.240
5.315
5.140
5.240
110,607
+0.00(+0.00%)
Sep 28, 2016
5.100
5.260
5.100
5.240
330,439
+0.11(+2.04%)
Sep 27, 2016
5.130
5.170
5.080
5.135
38,222
+0.00(+0.10%)
Sep 26, 2016
5.170
5.180
5.090
5.130
38,497
-0.02(-0.39%)
Sep 23, 2016
5.200
5.210
5.122
5.150
25,851
-0.04(-0.77%)
Sep 22, 2016
5.220
5.240
5.140
5.190
137,373
+0.06(+1.17%)
Sep 21, 2016
5.080
5.180
5.040
5.130
104,496
+0.08(+1.58%)
Sep 20, 2016
5.140
5.190
5.040
5.050
42,003
-0.11(-2.13%)
Sep 19, 2016
5.090
5.190
5.000
5.160
144,265
+0.12(+2.28%)
Sep 16, 2016
5.100
5.110
5.020
5.045
71,964
-0.07(-1.27%)
Sep 15, 2016
5.180
5.200
5.110
5.110
47,577
-0.02(-0.39%)
Sep 14, 2016
5.310
5.360
5.120
5.130
77,980
-0.07(-1.35%)
Sep 13, 2016
5.150
5.210
5.110
5.200
219,435
+0.03(+0.58%)
Sep 12, 2016
5.220
5.250
5.140
5.170
100,869
-0.11(-2.08%)
Sep 09, 2016
5.340
5.500
5.280
5.280
22,199
-0.12(-2.22%)
Sep 08, 2016
5.440
5.470
5.345
5.400
159,639
-0.01(-0.18%)
Sep 07, 2016
5.450
5.450
5.370
5.410
46,369
+0.01(+0.19%)
Sep 06, 2016
5.370
5.440
5.360
5.400
100,904
+0.12(+2.27%)
Sep 02, 2016
5.220
5.280
5.280
5.280
20,000
+0.06(+1.15%)
Sep 01, 2016
5.180
5.260
5.180
5.220
12,717
+0.01(+0.19%)
Aug 31, 2016
5.260
5.290
5.195
5.210
51,952
-0.08(-1.61%)
Aug 30, 2016
5.350
5.360
5.230
5.295
57,981
-0.07(-1.21%)
Aug 29, 2016
5.360
5.380
5.320
5.360
47,843
-0.03(-0.56%)
Aug 26, 2016
5.430
5.450
5.390
5.390
17,526
-0.01(-0.19%)
Aug 25, 2016
5.370
5.450
5.370
5.400
32,979
+0.00(+0.00%)
Aug 24, 2016
5.360
5.480
5.313
5.400
105,791
-0.02(-0.37%)
Aug 23, 2016
5.400
5.440
5.370
5.420
47,535
-0.01(-0.18%)
Aug 22, 2016
5.500
5.540
5.380
5.430
154,793
-0.11(-1.99%)
Aug 19, 2016
5.400
5.590
5.390
5.540
162,279
+0.09(+1.65%)
Aug 18, 2016
5.610
5.630
5.310
5.450
281,846
+0.04(+0.74%)
Aug 17, 2016
5.250
5.610
5.220
5.410
789,870
+0.28(+5.46%)
Aug 16, 2016
5.200
5.270
5.055
5.130
239,703
+0.22(+4.59%)
Aug 15, 2016
4.890
4.910
4.840
4.905
74,325
+0.07(+1.34%)
Aug 12, 2016
4.800
4.870
4.790
4.840
53,536
+0.03(+0.62%)
Aug 11, 2016
4.880
4.890
4.800
4.810
438,159
+0.00(+0.00%)
Aug 10, 2016
4.840
4.870
4.790
4.810
93,147
-0.01(-0.21%)
Aug 09, 2016
4.830
4.870
4.780
4.820
128,546
+0.00(+0.00%)
Aug 08, 2016
4.690
4.830
4.660
4.820
206,148
+0.20(+4.33%)
Aug 05, 2016
4.650
4.660
4.600
4.620
105,235
-0.01(-0.22%)
Aug 04, 2016
4.660
4.670
4.570
4.630
62,454
-0.03(-0.64%)
Aug 03, 2016
4.610
4.680
4.600
4.660
56,523
+0.07(+1.53%)
Aug 02, 2016
4.600
4.750
4.520
4.590
204,923
-0.29(-5.94%)
Aug 01, 2016
4.870
4.960
4.860
4.880
17,696
+0.01(+0.21%)
Jul 29, 2016
4.810
4.880
4.810
4.870
14,218
+0.01(+0.21%)
Jul 28, 2016
4.850
4.880
4.840
4.860
51,814
+0.00(+0.00%)
Jul 27, 2016
4.920
4.920
4.860
4.860
20,448
-0.02(-0.41%)
Jul 26, 2016
4.890
4.910
4.870
4.880
19,976
+0.02(+0.41%)
Jul 25, 2016
4.940
4.940
4.860
4.860
64,893
-0.05(-1.02%)
Jul 22, 2016
4.880
4.910
4.860
4.910
8,343
+0.05(+1.03%)
Jul 21, 2016
4.900
4.920
4.860
4.860
111,957
-0.04(-0.82%)
Jul 20, 2016
4.930
4.940
4.890
4.900
28,884
+0.01(+0.20%)
Jul 19, 2016
4.920
4.960
4.820
4.890
62,083
+0.00(+0.00%)
Jul 18, 2016
4.910
4.940
4.870
4.890
65,251
-0.01(-0.20%)
Jul 15, 2016
4.940
4.950
4.860
4.900
18,490
-0.03(-0.61%)
Jul 14, 2016
4.936
4.950
4.870
4.930
59,417
+0.00(+0.00%)
Jul 13, 2016
4.960
4.970
4.890
4.930
68,395
-0.04(-0.80%)
Jul 12, 2016
4.960
5.000
4.910
4.970
51,270
+0.04(+0.81%)
Jul 11, 2016
4.870
5.030
4.870
4.930
75,530
+0.06(+1.23%)
Jul 08, 2016
4.870
4.900
4.820
4.870
78,020
+0.04(+0.83%)
Jul 07, 2016
4.840
4.900
4.810
4.830
48,722
-0.02(-0.41%)
Jul 05, 2016
4.940
4.950
4.810
4.850
80,340
-0.13(-2.61%)
Jul 01, 2016
4.940
4.980
4.980
4.980
22,300
+0.06(+1.22%)
Jun 30, 2016
4.860
4.920
4.780
4.920
264,256
+0.09(+1.86%)
Jun 29, 2016
4.810
4.900
4.750
4.830
32,625
+0.07(+1.47%)
Jun 28, 2016
4.800
4.850
4.730
4.760
69,511
+0.01(+0.21%)
Jun 27, 2016
4.850
4.850
4.700
4.750
186,185
-0.12(-2.46%)
Jun 24, 2016
4.910
4.990
4.840
4.870
174,562
-0.19(-3.75%)
Jun 23, 2016
5.030
5.090
5.000
5.060
92,300
+0.05(+1.00%)
Jun 22, 2016
4.980
5.020
4.950
5.010
88,114
+0.06(+1.21%)
Jun 21, 2016
5.060
5.080
4.919
4.950
110,568
-0.08(-1.59%)
Jun 20, 2016
5.170
5.170
5.010
5.030
89,933
+0.04(+0.80%)
Jun 17, 2016
4.930
5.270
4.930
4.990
77,097
-0.22(-4.22%)
Jun 16, 2016
5.220
5.450
5.110
5.210
184,396
-0.09(-1.70%)
Jun 15, 2016
5.200
5.375
5.200
5.300
195,852
+0.22(+4.33%)
Jun 14, 2016
4.910
5.150
4.880
5.080
126,422
+0.21(+4.31%)
Jun 13, 2016
4.980
5.020
4.850
4.870
227,479
-0.13(-2.60%)
Jun 10, 2016
5.030
5.060
4.920
5.000
189,132
-0.04(-0.79%)
Jun 09, 2016
5.020
5.070
4.980
5.040
565,114
-0.01(-0.20%)
Jun 08, 2016
5.060
5.100
5.040
5.050
287,432
-0.05(-0.98%)
Jun 07, 2016
5.210
5.250
5.040
5.100
78,775
-0.10(-1.92%)
Jun 06, 2016
5.160
5.290
5.130
5.200
243,028
+0.06(+1.17%)
Jun 03, 2016
5.110
5.180
5.110
5.140
100,844
+0.01(+0.19%)
Jun 02, 2016
4.990
5.190
4.990
5.130
251,112
+0.12(+2.40%)
Jun 01, 2016
4.960
5.050
4.860
5.010
80,616
+0.01(+0.20%)
May 31, 2016
4.830
5.140
4.790
5.000
890,824
+0.04(+0.81%)
May 27, 2016
4.910
4.960
4.960
4.960
11,900
-0.02(-0.40%)
May 26, 2016
4.900
5.030
4.880
4.980
31,578
+0.01(+0.20%)
May 25, 2016
5.050
5.110
4.920
4.970
156,533
-0.09(-1.78%)
May 24, 2016
4.950
5.150
4.920
5.060
116,183
+0.03(+0.60%)
May 23, 2016
4.890
5.120
4.880
5.030
207,130
+0.19(+3.93%)
May 20, 2016
4.830
5.030
4.820
4.840
106,876
-0.01(-0.21%)
May 19, 2016
4.790
4.890
4.680
4.850
87,330
+0.01(+0.21%)
May 18, 2016
4.840
4.900
4.810
4.840
70,905
+0.02(+0.41%)
May 17, 2016
4.820
4.940
4.780
4.820
75,077
-0.03(-0.62%)
May 16, 2016
4.860
4.910
4.760
4.850
66,967
+0.03(+0.62%)
May 13, 2016
4.680
4.920
4.620
4.820
184,896
+0.10(+2.12%)
May 12, 2016
4.830
4.860
4.620
4.720
280,559
-0.11(-2.28%)
May 11, 2016
4.680
4.940
4.680
4.830
80,528
+0.10(+2.11%)
May 10, 2016
4.720
4.810
4.680
4.730
71,382
+0.03(+0.64%)
May 09, 2016
4.650
4.760
4.650
4.700
100,988
+0.02(+0.43%)
May 06, 2016
4.590
4.730
4.550
4.680
75,402
+0.08(+1.74%)
May 05, 2016
4.740
4.860
4.540
4.600
144,274
-0.11(-2.34%)
May 04, 2016
4.850
4.860
4.530
4.710
373,227
-0.14(-2.89%)
May 03, 2016
4.940
5.040
4.800
4.850
541,564
-0.43(-8.14%)
May 02, 2016
5.350
5.350
5.240
5.280
68,990
-0.14(-2.58%)
Apr 29, 2016
5.550
5.550
5.360
5.420
16,357
-0.11(-1.99%)
Apr 28, 2016
5.330
5.650
5.320
5.530
44,606
+0.23(+4.34%)
Apr 27, 2016
5.300
5.470
5.280
5.300
288,831
+0.03(+0.57%)
Apr 26, 2016
5.270
5.380
5.090
5.270
317,984
-0.03(-0.57%)
Apr 25, 2016
5.330
5.400
5.280
5.300
20,541
-0.06(-1.12%)
Apr 22, 2016
5.290
5.400
5.233
5.360
18,672
+0.04(+0.75%)
Apr 21, 2016
5.370
5.380
5.260
5.320
52,778
-0.03(-0.56%)
Apr 20, 2016
5.150
5.350
5.150
5.350
49,197
+0.20(+3.88%)
Apr 19, 2016
5.000
5.180
4.990
5.150
62,721
+0.20(+4.04%)
Apr 18, 2016
4.980
5.000
4.943
4.950
17,051
-0.02(-0.40%)
Apr 15, 2016
4.950
5.000
4.920
4.970
73,563
+0.05(+1.02%)
Apr 14, 2016
5.020
5.030
4.880
4.920
33,584
-0.09(-1.80%)
Apr 13, 2016
5.020
5.060
4.960
5.010
81,458
+0.02(+0.40%)
Apr 12, 2016
4.990
5.000
4.920
4.990
12,708
+0.04(+0.81%)
Apr 11, 2016
5.050
5.120
4.920
4.950
41,707
-0.05(-1.00%)
Apr 08, 2016
5.020
5.020
4.930
5.000
39,819
+0.01(+0.20%)
Apr 07, 2016
5.050
5.070
4.920
4.990
43,698
-0.03(-0.60%)
Apr 06, 2016
4.930
5.020
4.830
5.020
188,071
+0.13(+2.66%)
Apr 05, 2016
5.030
5.030
4.870
4.890
52,059
-0.19(-3.74%)
Apr 04, 2016
5.070
5.120
5.030
5.080
44,076
-0.03(-0.59%)
Apr 01, 2016
5.210
5.250
5.070
5.110
75,131
-0.12(-2.29%)
Mar 31, 2016
5.310
5.330
5.120
5.230
67,558
-0.06(-1.13%)
Mar 30, 2016
5.240
5.389
5.200
5.290
54,759
+0.07(+1.34%)
Mar 29, 2016
5.130
5.260
5.060
5.220
107,034
+0.05(+0.97%)
Mar 28, 2016
5.300
5.300
5.150
5.170
65,448
-0.15(-2.82%)
Mar 24, 2016
5.260
5.320
5.320
5.320
24,500
+0.02(+0.38%)
Mar 23, 2016
5.310
5.430
5.240
5.300
108,572
-0.01(-0.19%)
Mar 22, 2016
4.970
5.330
4.970
5.310
111,188
+0.33(+6.63%)
Mar 21, 2016
4.880
5.050
4.880
4.980
64,032
+0.10(+2.05%)
Mar 18, 2016
4.880
4.965
4.880
4.880
24,643
+0.01(+0.21%)
Mar 17, 2016
4.860
4.890
4.800
4.870
29,322
+0.04(+0.83%)
Mar 16, 2016
4.820
4.863
4.770
4.830
25,992
+0.03(+0.63%)
Mar 15, 2016
4.890
4.890
4.760
4.800
27,348
-0.12(-2.44%)
Mar 14, 2016
4.910
5.000
4.870
4.920
44,834
-0.02(-0.40%)
Mar 11, 2016
4.960
5.040
4.830
4.940
61,863
+0.04(+0.82%)
Mar 10, 2016
5.110
5.170
4.870
4.900
34,553
-0.17(-3.35%)
Mar 09, 2016
5.010
5.090
4.960
5.070
68,493
+0.09(+1.81%)
Mar 08, 2016
5.160
5.160
4.890
4.980
122,469
-0.08(-1.58%)
Mar 07, 2016
4.970
5.130
4.970
5.060
105,672
+0.12(+2.43%)
Mar 04, 2016
4.970
5.160
4.940
4.940
70,597
-0.03(-0.60%)
Mar 03, 2016
4.880
5.095
4.870
4.970
109,385
+0.13(+2.69%)
Mar 02, 2016
4.690
4.870
4.680
4.840
78,362
+0.20(+4.31%)
Mar 01, 2016
4.610
4.800
4.610
4.640
308,514
+0.12(+2.65%)
Feb 29, 2016
4.620
4.750
4.505
4.520
473,611
-0.12(-2.59%)
Feb 26, 2016
4.530
4.700
4.510
4.640
56,002
+0.13(+2.88%)
Feb 25, 2016
4.580
4.620
4.490
4.510
92,107
-0.08(-1.74%)
Feb 24, 2016
4.560
4.610
4.480
4.590
101,749
+0.05(+1.10%)
Feb 23, 2016
4.590
4.610
4.480
4.540
40,158
-0.05(-1.09%)
Feb 22, 2016
4.600
4.730
4.570
4.590
74,820
+0.06(+1.32%)
Feb 19, 2016
4.441
4.600
4.420
4.530
35,730
+0.12(+2.72%)
Feb 18, 2016
4.360
4.460
4.320
4.410
192,647
+0.03(+0.68%)
Feb 17, 2016
4.530
4.570
4.350
4.380
275,786
+0.08(+1.86%)
Feb 16, 2016
4.500
4.540
4.240
4.300
269,276
-0.03(-0.69%)
Feb 12, 2016
4.460
4.330
4.330
4.330
213,400
+0.01(+0.23%)
Feb 11, 2016
4.550
4.550
4.290
4.320
262,978
-0.20(-4.42%)
Feb 10, 2016
4.660
4.720
4.485
4.520
279,621
-0.04(-0.88%)
Feb 09, 2016
4.800
4.910
4.420
4.560
842,574
-0.39(-7.88%)
Feb 08, 2016
5.130
5.150
4.850
4.950
220,503
-0.25(-4.81%)
Feb 05, 2016
5.360
5.360
5.095
5.200
111,047
-0.16(-2.99%)
Feb 04, 2016
5.350
5.390
5.290
5.360
136,844
+0.01(+0.19%)
Feb 03, 2016
5.340
5.370
5.230
5.350
138,485
+0.04(+0.75%)
Feb 02, 2016
5.280
5.340
5.215
5.310
52,389
+0.04(+0.76%)
Feb 01, 2016
4.900
5.320
4.850
5.270
241,545
+0.28(+5.61%)
Jan 29, 2016
4.870
5.060
4.870
4.990
124,179
+0.12(+2.46%)
Jan 28, 2016
4.940
4.940
4.820
4.870
45,866
-0.08(-1.62%)
Jan 27, 2016
5.010
5.020
4.930
4.950
29,747
-0.09(-1.79%)
Jan 26, 2016
5.050
5.070
5.010
5.040
47,019
+0.03(+0.60%)
Jan 25, 2016
5.000
5.100
4.970
5.010
32,526
+0.00(+0.00%)
Jan 22, 2016
5.000
5.110
5.000
5.010
81,359
+0.06(+1.21%)
Jan 21, 2016
4.930
4.950
4.840
4.950
102,282
+0.06(+1.23%)
Jan 20, 2016
4.870
4.930
4.700
4.890
434,040
-0.11(-2.20%)
Jan 19, 2016
5.100
5.100
4.920
5.000
132,259
-0.04(-0.79%)
Jan 15, 2016
5.100
5.040
5.040
5.040
73,800
-0.09(-1.75%)
Jan 14, 2016
5.100
5.280
5.040
5.130
151,850
+0.07(+1.38%)
Jan 13, 2016
5.220
5.280
5.000
5.060
68,609
-0.11(-2.13%)
Jan 12, 2016
5.260
5.333
5.060
5.170
91,818
-0.08(-1.52%)
Jan 11, 2016
5.470
5.480
5.190
5.250
68,929
-0.18(-3.31%)
Jan 08, 2016
5.400
5.520
5.300
5.430
197,346
+0.10(+1.88%)
Jan 07, 2016
5.410
5.480
5.270
5.330
84,656
-0.16(-2.91%)
Jan 06, 2016
5.570
5.600
5.410
5.490
55,445
-0.16(-2.83%)
Jan 05, 2016
5.830
5.830
5.560
5.650
49,503
-0.24(-4.07%)
Jan 04, 2016
5.740
5.890
5.580
5.890
205,864
+0.07(+1.20%)
Dec 31, 2015
5.840
5.820
5.820
5.820
95,800
-0.02(-0.34%)
Dec 30, 2015
5.940
5.940
5.780
5.840
80,120
-0.16(-2.67%)
Dec 29, 2015
5.930
6.040
5.870
6.000
109,571
+0.00(+0.00%)
Dec 28, 2015
5.985
6.040
5.900
6.000
65,939
-0.05(-0.83%)
Dec 24, 2015
5.930
6.050
6.050
6.050
64,000
+0.05(+0.83%)
Dec 23, 2015
6.020
6.050
5.940
6.000
99,088
-0.04(-0.66%)
Dec 22, 2015
6.100
6.150
6.000
6.040
32,299
-0.10(-1.63%)
Dec 21, 2015
5.960
6.230
5.950
6.140
159,609
+0.31(+5.32%)
Dec 18, 2015
5.860
5.910
5.788
5.830
150,444
+0.01(+0.17%)
Dec 17, 2015
5.870
5.900
5.760
5.820
125,318
-0.08(-1.36%)
Dec 16, 2015
5.550
5.950
5.540
5.900
123,975
+0.34(+6.12%)
Dec 15, 2015
5.400
5.580
5.360
5.560
146,480
+0.16(+2.96%)
Dec 14, 2015
5.490
5.510
5.310
5.400
131,523
-0.18(-3.23%)
Dec 11, 2015
5.700
5.700
5.550
5.580
134,943
-0.14(-2.45%)
Dec 10, 2015
5.500
5.770
5.450
5.720
207,538
+0.27(+4.95%)
Dec 09, 2015
5.210
5.470
5.190
5.450
271,527
+0.24(+4.61%)
Dec 08, 2015
5.170
5.270
5.120
5.210
68,151
+0.01(+0.19%)
Dec 07, 2015
5.200
5.240
5.160
5.200
57,843
-0.05(-0.95%)
Dec 04, 2015
5.300
5.320
5.220
5.250
64,995
-0.02(-0.38%)
Dec 03, 2015
5.260
5.320
5.200
5.270
149,800
+0.04(+0.76%)
Dec 02, 2015
5.250
5.330
5.210
5.230
437,065
-0.01(-0.19%)
Dec 01, 2015
5.370
5.390
5.190
5.240
207,130
-0.04(-0.76%)
Nov 30, 2015
5.300
5.320
5.255
5.280
138,087
-0.07(-1.31%)
Nov 27, 2015
5.330
5.350
5.310
5.350
40,054
+0.00(+0.00%)
Nov 25, 2015
5.340
5.350
5.350
5.350
139,800
+0.02(+0.38%)
Nov 24, 2015
5.310
5.370
5.240
5.330
191,052
-0.05(-0.93%)
Nov 23, 2015
5.280
5.420
5.260
5.380
144,867
+0.08(+1.51%)
Nov 20, 2015
5.260
5.350
5.250
5.300
48,356
+0.03(+0.57%)
Nov 19, 2015
5.270
5.320
5.200
5.270
83,481
-0.02(-0.38%)
Nov 18, 2015
5.170
5.300
5.170
5.290
64,971
+0.09(+1.73%)
Nov 17, 2015
5.160
5.250
5.160
5.200
205,537
-0.04(-0.76%)
Nov 16, 2015
5.260
5.260
5.150
5.240
197,990
-0.05(-0.95%)
Nov 13, 2015
5.380
5.380
5.230
5.290
93,227
-0.14(-2.58%)
Nov 12, 2015
5.420
5.514
5.365
5.430
127,110
+0.01(+0.18%)
Nov 11, 2015
5.550
5.570
5.360
5.420
112,620
-0.11(-1.99%)
Nov 10, 2015
5.540
5.560
5.430
5.530
98,422
-0.05(-0.90%)
Nov 09, 2015
5.600
5.610
5.540
5.580
102,370
-0.13(-2.28%)
Nov 06, 2015
5.560
5.740
5.530
5.710
98,371
+0.12(+2.15%)
Nov 05, 2015
5.680
5.690
5.580
5.590
44,336
-0.08(-1.41%)
Nov 04, 2015
5.550
5.750
5.550
5.670
213,265
+0.07(+1.25%)
Nov 03, 2015
5.530
5.630
5.510
5.600
94,832
+0.05(+0.90%)
Nov 02, 2015
5.580
5.600
5.450
5.550
162,077
-0.01(-0.18%)
Oct 30, 2015
5.570
5.680
5.550
5.560
117,578
-0.03(-0.54%)
Oct 29, 2015
5.900
5.900
5.500
5.590
247,935
-0.11(-1.93%)
Oct 28, 2015
5.630
5.820
5.580
5.700
157,341
+0.06(+1.06%)
Oct 27, 2015
5.550
5.650
5.450
5.640
86,198
+0.09(+1.62%)
Oct 26, 2015
5.530
5.690
5.460
5.550
77,975
-0.02(-0.36%)
Oct 23, 2015
5.460
5.630
5.290
5.570
77,976
-0.04(-0.71%)
Oct 22, 2015
5.530
5.700
5.520
5.610
102,366
+0.05(+0.90%)
Oct 21, 2015
5.850
5.850
5.490
5.560
192,728
-0.05(-0.89%)
Oct 20, 2015
5.560
5.670
5.540
5.610
77,175
+0.05(+0.90%)
Oct 19, 2015
5.490
5.650
5.470
5.560
77,255
+0.02(+0.36%)
Oct 16, 2015
5.600
5.620
5.510
5.540
35,335
-0.08(-1.42%)
Oct 15, 2015
5.520
5.670
5.510
5.620
39,234
+0.13(+2.37%)
Oct 14, 2015
5.530
5.580
5.390
5.490
69,074
-0.08(-1.44%)
Oct 13, 2015
5.550
5.690
5.510
5.570
48,501
-0.11(-1.94%)
Oct 12, 2015
5.830
5.830
5.610
5.680
176,615
+0.21(+3.84%)
Oct 09, 2015
5.360
5.490
5.310
5.470
97,734
+0.08(+1.48%)
Oct 08, 2015
5.270
5.410
5.270
5.390
82,175
+0.02(+0.37%)
Oct 07, 2015
5.360
5.390
5.280
5.370
180,862
+0.06(+1.13%)
Oct 06, 2015
5.120
5.320
5.070
5.310
258,477
+0.21(+4.12%)
Oct 05, 2015
4.990
5.170
4.820
5.100
68,440
+0.11(+2.20%)
Oct 02, 2015
4.960
5.050
4.840
4.990
84,198
-0.06(-1.19%)
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.