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
Citizens Inc
(NY:
CIA
)
2.850
+0.020 (+0.71%)
Official Closing Price
Updated: 7:00 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, 2013
8.300
8.680
8.200
8.640
114,503
+0.29(+3.47%)
Sep 27, 2013
8.260
8.410
8.220
8.350
27,017
+0.00(+0.00%)
Sep 26, 2013
8.590
8.630
8.270
8.350
40,397
-0.19(-2.22%)
Sep 25, 2013
8.520
8.710
8.400
8.540
40,830
+0.02(+0.23%)
Sep 24, 2013
8.600
8.770
8.440
8.520
79,955
-0.09(-1.05%)
Sep 23, 2013
8.320
8.870
8.300
8.610
168,676
+0.22(+2.62%)
Sep 20, 2013
7.850
8.410
7.780
8.390
270,761
+0.61(+7.84%)
Sep 19, 2013
7.890
7.890
7.600
7.780
40,217
-0.11(-1.39%)
Sep 18, 2013
7.780
7.890
7.520
7.890
54,403
+0.10(+1.28%)
Sep 17, 2013
7.440
7.790
7.380
7.790
113,183
+0.32(+4.28%)
Sep 16, 2013
7.220
7.520
7.200
7.470
86,853
+0.25(+3.46%)
Sep 13, 2013
7.330
7.370
7.160
7.220
19,470
-0.06(-0.82%)
Sep 12, 2013
7.590
7.590
7.280
7.280
26,506
-0.30(-3.96%)
Sep 11, 2013
7.570
7.730
7.430
7.580
34,402
-0.02(-0.26%)
Sep 10, 2013
7.540
7.600
7.380
7.600
100,972
+0.09(+1.20%)
Sep 09, 2013
7.420
7.560
7.240
7.510
52,309
+0.11(+1.49%)
Sep 06, 2013
7.330
7.410
7.050
7.400
61,147
+0.13(+1.79%)
Sep 05, 2013
7.160
7.390
7.160
7.270
43,467
+0.10(+1.39%)
Sep 04, 2013
7.340
7.400
7.120
7.170
45,714
-0.21(-2.85%)
Sep 03, 2013
7.670
7.770
7.200
7.380
44,955
-0.15(-1.99%)
Aug 30, 2013
7.370
7.550
7.030
7.530
121,937
+0.13(+1.76%)
Aug 29, 2013
7.210
7.500
7.210
7.400
31,213
+0.16(+2.21%)
Aug 28, 2013
7.210
7.440
7.210
7.240
52,357
-0.02(-0.28%)
Aug 27, 2013
7.410
7.490
7.191
7.260
76,903
-0.28(-3.71%)
Aug 26, 2013
7.600
7.670
7.430
7.540
34,940
-0.06(-0.79%)
Aug 23, 2013
7.570
7.620
7.430
7.600
52,314
+0.02(+0.26%)
Aug 22, 2013
7.250
7.650
7.250
7.580
51,586
+0.34(+4.70%)
Aug 21, 2013
7.350
7.420
7.010
7.240
37,626
-0.17(-2.29%)
Aug 20, 2013
7.050
7.470
7.000
7.410
56,694
+0.35(+4.96%)
Aug 19, 2013
7.090
7.310
7.040
7.060
36,499
-0.06(-0.84%)
Aug 16, 2013
7.150
7.420
7.040
7.120
60,984
-0.09(-1.25%)
Aug 15, 2013
7.420
7.460
7.130
7.210
65,492
-0.35(-4.63%)
Aug 14, 2013
7.670
7.670
7.450
7.560
25,738
-0.11(-1.43%)
Aug 13, 2013
7.610
7.730
7.490
7.670
25,956
+0.05(+0.66%)
Aug 12, 2013
7.210
7.670
7.190
7.620
49,763
+0.37(+5.10%)
Aug 09, 2013
7.410
7.410
7.190
7.250
34,622
-0.22(-2.95%)
Aug 08, 2013
7.420
7.570
7.350
7.470
49,162
+0.10(+1.36%)
Aug 07, 2013
7.230
7.400
7.160
7.370
63,841
+0.17(+2.36%)
Aug 06, 2013
7.170
7.290
7.010
7.200
46,672
-0.03(-0.41%)
Aug 05, 2013
7.130
7.450
7.070
7.230
32,475
+0.06(+0.84%)
Aug 02, 2013
7.160
7.210
7.060
7.170
40,965
-0.07(-0.97%)
Aug 01, 2013
7.230
7.330
7.100
7.240
45,139
+0.10(+1.40%)
Jul 31, 2013
7.290
7.340
7.110
7.140
38,927
-0.13(-1.79%)
Jul 30, 2013
7.330
7.390
7.180
7.270
42,232
+0.01(+0.14%)
Jul 29, 2013
7.170
7.290
6.981
7.260
71,797
+0.08(+1.11%)
Jul 26, 2013
7.580
7.590
7.160
7.180
42,784
-0.51(-6.63%)
Jul 25, 2013
7.200
7.730
7.150
7.690
63,690
+0.45(+6.22%)
Jul 24, 2013
7.520
7.540
7.090
7.240
63,536
-0.24(-3.21%)
Jul 23, 2013
7.200
7.570
7.140
7.480
61,263
+0.26(+3.60%)
Jul 22, 2013
7.080
7.310
6.960
7.220
151,397
+0.02(+0.28%)
Jul 19, 2013
7.030
7.200
6.910
7.200
60,997
+0.16(+2.27%)
Jul 18, 2013
7.080
7.150
6.980
7.040
60,471
-0.01(-0.14%)
Jul 17, 2013
7.120
7.240
7.050
7.050
35,392
+0.00(+0.00%)
Jul 16, 2013
6.920
7.140
6.830
7.050
70,934
+0.12(+1.73%)
Jul 15, 2013
6.740
6.970
6.670
6.930
107,719
+0.18(+2.67%)
Jul 12, 2013
6.800
6.810
6.650
6.750
64,342
-0.11(-1.60%)
Jul 11, 2013
6.840
6.890
6.720
6.860
52,425
+0.11(+1.63%)
Jul 10, 2013
6.620
6.790
6.620
6.750
54,459
+0.11(+1.66%)
Jul 09, 2013
6.600
6.680
6.540
6.640
99,429
+0.05(+0.76%)
Jul 08, 2013
6.250
6.590
6.165
6.590
68,772
+0.36(+5.78%)
Jul 05, 2013
6.170
6.270
6.010
6.230
81,147
+0.16(+2.64%)
Jul 03, 2013
6.030
6.070
5.960
6.070
22,392
-0.02(-0.33%)
Jul 02, 2013
6.210
6.290
6.000
6.090
47,742
-0.14(-2.25%)
Jul 01, 2013
5.950
6.330
5.950
6.230
134,512
+0.25(+4.18%)
Jun 28, 2013
6.070
6.090
5.920
5.980
375,090
-0.13(-2.13%)
Jun 27, 2013
6.120
6.160
5.980
6.110
92,546
+0.02(+0.33%)
Jun 26, 2013
6.430
6.430
6.080
6.090
65,760
-0.37(-5.73%)
Jun 25, 2013
6.510
6.580
6.400
6.460
91,601
+0.00(+0.00%)
Jun 24, 2013
6.500
6.640
6.420
6.460
120,483
-0.16(-2.42%)
Jun 21, 2013
6.400
6.660
6.360
6.620
216,045
+0.24(+3.76%)
Jun 20, 2013
6.510
6.620
6.360
6.380
59,875
-0.27(-4.06%)
Jun 19, 2013
7.060
7.210
6.620
6.650
71,605
-0.43(-6.07%)
Jun 18, 2013
6.870
7.100
6.830
7.080
120,383
+0.22(+3.21%)
Jun 17, 2013
6.470
6.870
6.450
6.860
57,074
+0.49(+7.69%)
Jun 14, 2013
6.700
6.700
6.340
6.370
44,742
-0.34(-5.07%)
Jun 13, 2013
6.500
6.740
6.440
6.710
37,311
+0.21(+3.23%)
Jun 12, 2013
6.700
6.820
6.490
6.500
49,302
-0.16(-2.40%)
Jun 11, 2013
6.700
6.770
6.609
6.660
51,299
-0.14(-2.06%)
Jun 10, 2013
6.340
6.870
6.340
6.800
79,915
+0.38(+5.92%)
Jun 07, 2013
6.280
6.480
6.210
6.420
63,059
+0.19(+3.05%)
Jun 06, 2013
6.200
6.310
6.130
6.230
59,021
+0.02(+0.32%)
Jun 05, 2013
6.210
6.320
6.110
6.210
44,055
+0.00(+0.00%)
Jun 04, 2013
6.380
6.510
6.160
6.210
87,002
-0.18(-2.82%)
Jun 03, 2013
6.110
6.460
6.060
6.390
256,024
+0.31(+5.10%)
May 31, 2013
6.170
6.260
6.080
6.080
114,606
-0.15(-2.41%)
May 30, 2013
6.240
6.290
6.180
6.230
50,575
+0.00(+0.00%)
May 29, 2013
6.250
6.290
6.180
6.230
36,389
-0.06(-0.95%)
May 28, 2013
6.200
6.420
6.131
6.290
144,470
+0.18(+2.95%)
May 24, 2013
6.110
6.160
6.070
6.110
52,856
-0.04(-0.65%)
May 23, 2013
6.070
6.240
6.030
6.150
59,683
+0.01(+0.16%)
May 22, 2013
6.260
6.280
6.100
6.140
65,883
-0.09(-1.44%)
May 21, 2013
6.260
6.260
6.210
6.230
32,179
-0.04(-0.64%)
May 20, 2013
6.290
6.330
6.210
6.270
63,685
-0.06(-0.95%)
May 17, 2013
6.430
6.430
6.280
6.330
74,646
-0.08(-1.25%)
May 16, 2013
6.430
6.430
6.350
6.410
19,085
-0.04(-0.62%)
May 15, 2013
6.480
6.560
6.370
6.450
46,696
+0.11(+1.74%)
May 13, 2013
6.350
6.370
6.280
6.340
59,118
+0.00(+0.00%)
May 10, 2013
6.350
6.380
6.300
6.340
30,455
+0.02(+0.32%)
May 09, 2013
6.420
6.420
6.260
6.320
42,159
-0.09(-1.40%)
May 08, 2013
6.440
6.460
6.350
6.410
64,515
-0.05(-0.77%)
May 07, 2013
6.430
6.520
6.400
6.460
105,890
+0.06(+0.94%)
May 06, 2013
6.320
6.440
6.310
6.400
129,277
+0.08(+1.27%)
May 03, 2013
6.320
6.455
6.220
6.320
180,022
+0.11(+1.77%)
May 02, 2013
6.170
6.335
6.150
6.210
404,748
+0.11(+1.80%)
May 01, 2013
6.490
6.530
6.060
6.100
155,677
-0.44(-6.73%)
Apr 30, 2013
6.650
6.650
6.460
6.540
116,281
-0.10(-1.51%)
Apr 29, 2013
6.490
6.690
6.450
6.640
72,947
+0.17(+2.63%)
Apr 26, 2013
6.580
6.590
6.420
6.470
103,330
-0.12(-1.82%)
Apr 25, 2013
6.800
6.860
6.540
6.590
65,871
-0.20(-2.95%)
Apr 24, 2013
6.850
6.880
6.750
6.790
38,120
-0.08(-1.16%)
Apr 23, 2013
6.880
6.930
6.810
6.870
79,247
+0.07(+1.03%)
Apr 22, 2013
6.970
6.970
6.760
6.800
118,490
-0.19(-2.72%)
Apr 19, 2013
6.940
7.070
6.910
6.990
90,984
+0.05(+0.72%)
Apr 18, 2013
7.110
7.220
6.890
6.940
56,684
-0.16(-2.25%)
Apr 17, 2013
7.150
7.380
7.000
7.100
84,020
-0.10(-1.39%)
Apr 16, 2013
7.200
7.420
7.180
7.200
83,500
+0.07(+0.98%)
Apr 15, 2013
7.520
7.530
7.080
7.130
104,004
-0.42(-5.56%)
Apr 12, 2013
7.530
7.610
7.260
7.550
91,633
+0.00(+0.00%)
Apr 11, 2013
7.740
7.770
7.500
7.550
46,765
-0.24(-3.08%)
Apr 10, 2013
7.870
7.980
7.760
7.790
89,526
-0.07(-0.89%)
Apr 09, 2013
7.920
7.990
7.830
7.860
71,819
-0.07(-0.88%)
Apr 08, 2013
7.700
7.950
7.640
7.930
84,551
+0.28(+3.66%)
Apr 05, 2013
7.730
7.870
7.590
7.650
54,745
-0.23(-2.92%)
Apr 04, 2013
8.030
8.070
7.850
7.880
40,459
-0.12(-1.50%)
Apr 03, 2013
8.090
8.150
8.000
8.000
69,669
-0.09(-1.11%)
Apr 02, 2013
8.260
8.310
8.050
8.090
65,357
-0.13(-1.58%)
Apr 01, 2013
8.390
8.390
8.030
8.220
115,259
-0.17(-2.03%)
Mar 28, 2013
8.710
8.740
8.362
8.390
77,837
-0.29(-3.34%)
Mar 27, 2013
8.800
8.800
8.660
8.680
30,935
-0.17(-1.92%)
Mar 26, 2013
8.900
8.900
8.690
8.850
52,609
+0.00(+0.00%)
Mar 25, 2013
8.750
8.900
8.740
8.850
59,829
+0.08(+0.91%)
Mar 22, 2013
8.870
8.950
8.750
8.770
38,955
-0.07(-0.79%)
Mar 21, 2013
8.760
8.910
8.750
8.840
47,212
+0.02(+0.23%)
Mar 20, 2013
9.030
9.030
8.770
8.820
34,136
-0.11(-1.23%)
Mar 19, 2013
8.940
9.140
8.800
8.930
77,889
-0.03(-0.33%)
Mar 18, 2013
9.030
9.120
8.950
8.960
49,404
-0.19(-2.08%)
Mar 15, 2013
9.150
9.280
9.060
9.150
168,061
+0.06(+0.66%)
Mar 14, 2013
9.020
9.120
9.000
9.090
60,530
+0.05(+0.55%)
Mar 13, 2013
9.210
9.250
9.030
9.040
53,258
-0.19(-2.06%)
Mar 12, 2013
9.390
9.438
9.200
9.230
65,106
-0.26(-2.74%)
Mar 11, 2013
9.310
9.600
9.150
9.490
74,454
+0.12(+1.28%)
Mar 08, 2013
9.380
9.400
9.320
9.370
74,545
+0.11(+1.19%)
Mar 07, 2013
9.410
9.450
9.150
9.260
29,943
-0.17(-1.80%)
Mar 06, 2013
9.550
9.590
9.300
9.430
27,259
-0.11(-1.15%)
Mar 05, 2013
9.590
9.730
9.520
9.540
81,272
-0.04(-0.42%)
Mar 04, 2013
9.430
9.600
9.330
9.580
67,973
+0.09(+0.95%)
Mar 01, 2013
9.140
9.530
9.000
9.490
111,859
+0.30(+3.26%)
Feb 28, 2013
9.270
9.310
9.170
9.190
54,421
-0.08(-0.86%)
Feb 27, 2013
9.270
9.400
9.250
9.270
78,511
-0.03(-0.32%)
Feb 26, 2013
9.240
9.440
9.240
9.300
76,735
+0.09(+0.98%)
Feb 25, 2013
9.370
9.500
9.210
9.210
95,447
-0.10(-1.07%)
Feb 22, 2013
9.430
9.450
9.250
9.310
65,412
-0.03(-0.32%)
Feb 21, 2013
9.180
9.540
9.150
9.340
61,610
+0.15(+1.63%)
Feb 20, 2013
9.380
9.380
9.190
9.190
106,508
-0.20(-2.13%)
Feb 19, 2013
9.410
9.470
9.340
9.390
53,552
-0.01(-0.11%)
Feb 15, 2013
9.500
9.540
9.250
9.400
112,822
-0.06(-0.63%)
Feb 14, 2013
9.430
9.600
9.410
9.460
48,395
-0.02(-0.21%)
Feb 13, 2013
9.700
9.759
9.400
9.480
36,088
-0.22(-2.27%)
Feb 12, 2013
9.680
9.720
9.610
9.700
40,020
+0.00(+0.00%)
Feb 11, 2013
9.610
9.700
9.580
9.700
48,639
+0.08(+0.83%)
Feb 08, 2013
9.460
9.720
9.460
9.620
91,426
+0.16(+1.69%)
Feb 07, 2013
9.580
9.620
9.430
9.460
59,803
-0.11(-1.15%)
Feb 06, 2013
9.920
9.920
9.510
9.570
60,314
-0.81(-7.80%)
Feb 04, 2013
10.32
10.45
10.26
10.38
115,561
-0.08(-0.76%)
Feb 01, 2013
10.06
10.49
10.03
10.46
160,096
+0.45(+4.50%)
Jan 31, 2013
9.340
10.08
9.300
10.01
199,365
+0.71(+7.63%)
Jan 30, 2013
9.280
9.460
9.200
9.300
155,217
+0.00(+0.00%)
Jan 29, 2013
9.190
9.400
9.190
9.300
146,663
+0.10(+1.09%)
Jan 28, 2013
9.170
9.230
9.140
9.200
148,401
+0.02(+0.22%)
Jan 25, 2013
9.280
9.300
9.100
9.180
52,750
-0.06(-0.65%)
Jan 24, 2013
9.490
9.490
9.200
9.240
47,929
-0.25(-2.63%)
Jan 23, 2013
9.780
9.780
9.470
9.490
40,357
-0.28(-2.87%)
Jan 22, 2013
9.670
9.790
9.550
9.770
50,445
+0.07(+0.72%)
Jan 18, 2013
9.680
9.720
9.540
9.700
69,464
-0.01(-0.10%)
Jan 17, 2013
9.820
9.880
9.630
9.710
53,618
-0.07(-0.72%)
Jan 16, 2013
10.10
10.10
9.670
9.780
48,215
-0.40(-3.93%)
Jan 15, 2013
10.02
10.30
10.01
10.18
58,659
+0.03(+0.30%)
Jan 14, 2013
10.21
10.28
10.11
10.15
39,632
-0.13(-1.26%)
Jan 11, 2013
10.39
10.44
10.24
10.28
55,377
-0.09(-0.87%)
Jan 10, 2013
10.67
10.70
10.29
10.37
44,341
-0.24(-2.26%)
Jan 09, 2013
10.52
10.67
10.46
10.61
44,221
+0.10(+0.95%)
Jan 08, 2013
10.60
10.60
10.40
10.51
81,847
-0.04(-0.38%)
Jan 07, 2013
10.86
10.99
10.55
10.55
73,359
-0.43(-3.92%)
Jan 04, 2013
11.12
11.30
10.87
10.98
60,611
-0.08(-0.72%)
Jan 03, 2013
11.49
11.49
11.03
11.06
54,270
-0.40(-3.49%)
Jan 02, 2013
11.37
11.71
11.28
11.46
191,981
+0.41(+3.71%)
Dec 31, 2012
10.53
11.05
10.51
11.05
58,280
+0.50(+4.74%)
Dec 28, 2012
10.72
10.82
10.52
10.55
28,113
-0.26(-2.41%)
Dec 27, 2012
10.88
10.88
10.50
10.81
36,299
-0.03(-0.28%)
Dec 26, 2012
10.82
10.90
10.61
10.84
51,228
+0.06(+0.56%)
Dec 24, 2012
10.80
10.84
10.76
10.78
11,305
-0.02(-0.19%)
Dec 21, 2012
10.68
10.94
10.68
10.80
184,525
-0.09(-0.83%)
Dec 20, 2012
10.65
10.89
10.64
10.89
61,538
+0.22(+2.06%)
Dec 19, 2012
10.66
10.70
10.54
10.67
37,316
-0.01(-0.09%)
Dec 18, 2012
10.61
10.69
10.46
10.68
62,608
+0.11(+1.04%)
Dec 17, 2012
10.06
10.64
10.05
10.57
79,785
+0.58(+5.81%)
Dec 14, 2012
9.960
10.03
9.888
9.990
57,950
-0.10(-0.99%)
Dec 13, 2012
10.08
10.22
10.00
10.09
25,895
+0.00(+0.00%)
Dec 12, 2012
10.45
10.47
10.04
10.09
49,698
-0.35(-3.35%)
Dec 11, 2012
8.800
10.52
8.550
10.44
121,059
-0.04(-0.38%)
Dec 10, 2012
10.40
10.49
10.31
10.48
61,335
+0.09(+0.87%)
Dec 07, 2012
10.43
10.48
10.32
10.39
40,759
-0.01(-0.10%)
Dec 06, 2012
10.23
10.44
10.11
10.40
35,529
+0.14(+1.36%)
Dec 05, 2012
10.49
10.49
10.24
10.26
35,432
-0.23(-2.19%)
Dec 04, 2012
10.28
10.50
10.15
10.49
67,259
+0.43(+4.27%)
Nov 30, 2012
10.18
10.18
9.720
10.06
124,082
-0.13(-1.28%)
Nov 29, 2012
10.11
10.21
9.860
10.19
33,198
+0.21(+2.10%)
Nov 28, 2012
9.890
10.00
9.800
9.980
33,614
-0.01(-0.10%)
Nov 27, 2012
10.20
10.30
9.990
9.990
41,148
-0.26(-2.54%)
Nov 26, 2012
10.10
10.38
10.07
10.25
81,478
+0.07(+0.69%)
Nov 23, 2012
9.970
10.22
9.970
10.18
31,085
+0.25(+2.52%)
Nov 21, 2012
9.760
9.930
9.610
9.930
32,838
+0.14(+1.43%)
Nov 20, 2012
9.770
9.880
9.550
9.790
66,236
-0.05(-0.51%)
Nov 19, 2012
9.420
9.840
9.350
9.840
41,919
+0.56(+6.03%)
Nov 16, 2012
9.330
9.410
9.070
9.280
63,169
-0.11(-1.17%)
Nov 15, 2012
9.200
9.510
9.180
9.390
37,113
+0.17(+1.84%)
Nov 14, 2012
9.360
9.510
9.200
9.220
89,707
-0.12(-1.28%)
Nov 13, 2012
9.380
9.650
9.250
9.340
60,341
-0.19(-1.99%)
Nov 12, 2012
9.460
9.670
9.410
9.530
20,193
+0.09(+0.95%)
Nov 09, 2012
9.200
9.680
9.190
9.440
37,229
+0.19(+2.05%)
Nov 08, 2012
9.510
9.650
9.250
9.250
58,586
-0.26(-2.73%)
Nov 07, 2012
10.09
10.09
9.500
9.510
111,400
-0.78(-7.58%)
Nov 06, 2012
10.17
10.50
10.09
10.29
52,021
+0.11(+1.08%)
Nov 05, 2012
9.630
10.19
9.600
10.18
66,640
+0.53(+5.49%)
Nov 02, 2012
10.13
10.13
9.650
9.650
63,876
-0.46(-4.55%)
Nov 01, 2012
10.18
10.28
9.900
10.11
83,776
-0.08(-0.79%)
Oct 31, 2012
10.03
10.19
9.900
10.19
59,808
+0.06(+0.59%)
Oct 26, 2012
10.26
10.13
10.13
10.13
37,400
-0.17(-1.65%)
Oct 25, 2012
10.28
10.34
10.10
10.30
32,997
+0.12(+1.18%)
Oct 24, 2012
10.16
10.34
10.05
10.18
47,328
+0.05(+0.49%)
Oct 23, 2012
9.930
10.17
9.860
10.13
74,299
+0.20(+2.01%)
Oct 19, 2012
10.11
10.25
9.800
9.930
75,570
-0.30(-2.93%)
Oct 18, 2012
10.52
10.65
10.23
10.23
52,912
-0.33(-3.13%)
Oct 17, 2012
10.64
10.68
10.40
10.56
19,875
-0.09(-0.85%)
Oct 16, 2012
10.79
10.85
10.42
10.65
74,050
-0.08(-0.75%)
Oct 15, 2012
10.26
10.75
10.08
10.73
58,287
+0.49(+4.79%)
Oct 12, 2012
10.37
10.42
10.08
10.24
30,111
-0.16(-1.54%)
Oct 11, 2012
10.51
10.53
10.29
10.40
28,477
-0.02(-0.19%)
Oct 10, 2012
10.28
10.57
10.22
10.42
41,141
+0.16(+1.56%)
Oct 09, 2012
10.39
10.39
10.05
10.26
60,534
-0.17(-1.63%)
Oct 08, 2012
10.20
10.50
10.13
10.43
41,853
+0.14(+1.36%)
Oct 05, 2012
10.19
10.48
10.19
10.29
39,985
+0.13(+1.28%)
Oct 04, 2012
10.20
10.20
9.920
10.16
50,929
+0.01(+0.10%)
Oct 03, 2012
10.35
10.37
10.13
10.15
45,094
-0.20(-1.93%)
Oct 02, 2012
10.77
10.86
10.26
10.35
73,822
-0.38(-3.54%)
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.