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
Ocean Bio Chem Inc
(NQ:
OBCI
)
13.03
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Aug 8, 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 (%)
Nov 28, 2014
3.236
3.344
3.236
3.291
14,967
+0.02(+0.56%)
Nov 26, 2014
3.218
3.272
3.272
3.272
8,739
+0.00(+0.00%)
Nov 25, 2014
3.135
3.272
3.135
3.272
15,973
+0.12(+3.72%)
Nov 24, 2014
3.191
3.191
3.100
3.155
5,743
+0.01(+0.28%)
Nov 21, 2014
3.191
3.200
3.137
3.146
2,266
-0.04(-1.13%)
Nov 20, 2014
3.182
3.227
3.164
3.182
3,594
+0.02(+0.57%)
Nov 19, 2014
3.110
3.200
3.110
3.164
1,792
+0.01(+0.29%)
Nov 18, 2014
3.159
3.232
3.146
3.155
11,571
+0.03(+0.87%)
Nov 17, 2014
3.354
3.354
3.059
3.128
18,754
-0.20(-5.98%)
Nov 14, 2014
3.164
3.381
3.164
3.326
27,822
+0.25(+8.23%)
Nov 13, 2014
3.191
3.245
3.073
3.073
6,378
-0.12(-3.68%)
Nov 12, 2014
3.158
3.227
3.158
3.191
2,771
+0.06(+2.02%)
Nov 11, 2014
2.938
3.191
2.766
3.128
94,938
+0.14(+4.85%)
Nov 10, 2014
3.146
3.146
2.947
2.983
24,075
-0.16(-5.17%)
Nov 07, 2014
3.055
3.272
3.037
3.146
5,709
+0.03(+0.87%)
Nov 06, 2014
3.173
3.173
3.064
3.119
16,843
-0.08(-2.54%)
Nov 05, 2014
3.317
3.317
3.110
3.200
15,599
-0.12(-3.54%)
Nov 04, 2014
3.363
3.435
3.218
3.317
7,157
-0.03(-0.81%)
Nov 03, 2014
3.281
3.489
3.209
3.345
17,956
-0.03(-0.80%)
Oct 31, 2014
3.363
3.435
3.299
3.372
8,224
+0.02(+0.54%)
Oct 30, 2014
3.326
3.507
3.290
3.354
42,691
+0.22(+6.92%)
Oct 29, 2014
3.435
3.525
3.064
3.137
74,503
-0.34(-9.87%)
Oct 28, 2014
3.688
3.760
3.480
3.480
27,664
-0.24(-6.33%)
Oct 27, 2014
3.806
3.932
3.815
3.715
29,424
-0.10(-2.61%)
Oct 24, 2014
3.806
4.122
3.688
3.815
19,962
-0.05(-1.40%)
Oct 23, 2014
3.905
4.068
3.895
3.869
26,960
+0.08(+2.15%)
Oct 22, 2014
4.004
4.004
3.616
3.787
42,132
-0.20(-4.99%)
Oct 21, 2014
3.796
4.059
3.779
3.986
18,903
+0.19(+5.00%)
Oct 20, 2014
4.068
4.068
3.652
3.796
59,161
-0.26(-6.46%)
Oct 17, 2014
3.860
4.203
3.635
4.059
100,097
+0.21(+5.40%)
Oct 16, 2014
3.580
3.824
3.580
3.851
244,106
+0.15(+4.16%)
Oct 15, 2014
4.022
4.077
3.489
3.697
190,757
-0.36(-8.91%)
Oct 14, 2014
4.294
4.294
3.625
4.059
158,186
-0.39(-8.74%)
Oct 13, 2014
5.424
5.586
4.068
4.447
399,423
-0.58(-11.51%)
Oct 10, 2014
5.351
6.309
4.719
5.026
1,441,313
+0.42(+9.02%)
Oct 09, 2014
4.050
4.746
3.977
4.610
987,994
+0.59(+14.61%)
Oct 08, 2014
3.272
4.032
3.271
4.022
258,011
+0.75(+23.00%)
Oct 07, 2014
3.218
3.381
3.055
3.270
14,362
-0.21(-6.03%)
Oct 06, 2014
3.462
3.519
3.417
3.480
8,735
+0.10(+2.94%)
Oct 03, 2014
3.390
3.580
3.345
3.381
7,594
+0.04(+1.22%)
Oct 02, 2014
3.571
3.571
3.173
3.340
21,727
-0.32(-8.77%)
Oct 01, 2014
3.806
4.221
3.525
3.661
93,571
-0.04(-0.98%)
Sep 30, 2014
3.345
3.806
3.345
3.697
50,251
+0.35(+10.54%)
Sep 29, 2014
3.155
3.390
3.155
3.345
23,629
+0.20(+6.32%)
Sep 26, 2014
3.028
3.199
2.956
3.146
24,918
+0.12(+3.88%)
Sep 25, 2014
3.390
3.399
2.847
3.028
117,841
-0.20(-6.16%)
Sep 24, 2014
2.956
4.384
2.956
3.227
784,147
+0.49(+17.89%)
Sep 23, 2014
2.737
2.737
2.737
2.737
233
-0.00(-0.06%)
Sep 19, 2014
2.748
2.739
2.739
2.739
7,080
-0.02(-0.66%)
Sep 18, 2014
2.793
2.793
2.757
2.757
1,139
-0.01(-0.33%)
Sep 17, 2014
2.829
2.829
2.766
2.766
601
-0.06(-1.97%)
Sep 16, 2014
2.784
2.822
2.784
2.822
8,789
+0.00(+0.05%)
Sep 15, 2014
2.829
2.829
2.739
2.820
2,527
-0.01(-0.32%)
Sep 12, 2014
2.856
2.856
2.829
2.829
880
-0.02(-0.63%)
Sep 11, 2014
2.730
2.874
2.730
2.847
2,668
-0.03(-0.94%)
Sep 10, 2014
2.838
2.874
2.748
2.874
5,230
+0.08(+2.91%)
Sep 09, 2014
2.757
2.793
2.730
2.793
10,363
+0.01(+0.32%)
Sep 08, 2014
2.712
2.784
2.712
2.784
819
+0.05(+1.65%)
Sep 04, 2014
2.721
2.739
2.739
2.739
97
+0.00(+0.00%)
Sep 03, 2014
2.768
2.838
2.739
2.739
3,982
-0.01(-0.33%)
Sep 02, 2014
2.712
2.802
2.772
2.748
5,552
-0.02(-0.85%)
Aug 29, 2014
2.793
2.772
2.772
2.772
2,212
-0.03(-1.09%)
Aug 28, 2014
2.802
2.802
2.802
2.802
246
+0.01(+0.32%)
Aug 27, 2014
2.965
2.965
2.766
2.793
5,980
-0.10(-3.44%)
Aug 26, 2014
2.784
2.893
2.766
2.893
17,697
+0.09(+3.23%)
Aug 25, 2014
2.893
2.893
2.730
2.802
5,447
-0.06(-2.21%)
Aug 22, 2014
2.983
3.010
2.983
2.865
7,409
-0.14(-4.52%)
Aug 21, 2014
2.874
3.001
2.748
3.001
12,307
+0.16(+5.73%)
Aug 20, 2014
2.766
2.847
2.766
2.838
5,925
+0.11(+3.97%)
Aug 19, 2014
2.712
2.721
2.712
2.730
7,852
+0.02(+0.67%)
Aug 18, 2014
2.847
2.847
2.712
2.712
8,012
-0.08(-2.91%)
Aug 15, 2014
2.820
2.820
2.793
2.793
7,945
-0.06(-2.22%)
Aug 14, 2014
2.838
2.956
2.838
2.856
41,853
+0.08(+2.93%)
Aug 13, 2014
2.775
2.829
2.739
2.775
19,303
+0.01(+0.33%)
Aug 12, 2014
2.838
2.838
2.748
2.766
23,343
-0.05(-1.61%)
Aug 11, 2014
2.748
2.829
2.712
2.811
17,069
+0.06(+2.29%)
Aug 08, 2014
2.847
2.847
2.757
2.748
7,886
-0.06(-2.23%)
Aug 07, 2014
2.757
2.838
2.739
2.811
3,677
+0.01(+0.52%)
Aug 06, 2014
2.829
2.829
2.712
2.797
8,892
-0.01(-0.19%)
Aug 05, 2014
2.766
2.831
2.756
2.802
7,911
+0.04(+1.37%)
Aug 04, 2014
2.712
2.847
2.712
2.764
29,034
+0.04(+1.33%)
Aug 01, 2014
2.712
2.739
2.712
2.728
12,737
+0.02(+0.60%)
Jul 31, 2014
2.712
2.712
2.712
2.712
1,278
+0.00(+0.00%)
Jul 30, 2014
2.720
2.730
2.712
2.712
2,214
-0.02(-0.66%)
Jul 29, 2014
2.739
2.739
2.712
2.730
5,248
+0.02(+0.61%)
Jul 28, 2014
2.739
2.739
2.713
2.713
927
-0.08(-2.85%)
Jul 25, 2014
2.730
2.793
2.711
2.793
8,485
+0.05(+1.64%)
Jul 24, 2014
2.712
2.811
2.712
2.748
1,753
-0.07(-2.56%)
Jul 23, 2014
2.712
2.827
2.712
2.820
4,369
+0.05(+1.96%)
Jul 22, 2014
2.838
2.838
2.712
2.766
6,441
-0.05(-1.92%)
Jul 21, 2014
2.847
2.847
2.757
2.820
16,974
+0.05(+1.96%)
Jul 18, 2014
2.694
2.775
2.694
2.766
11,541
+0.13(+4.79%)
Jul 17, 2014
2.639
2.639
2.639
2.639
3,633
-0.02(-0.68%)
Jul 16, 2014
2.748
2.748
2.625
2.658
1,889
-0.05(-2.00%)
Jul 15, 2014
2.721
2.757
2.639
2.712
6,024
-0.06(-2.06%)
Jul 14, 2014
2.712
2.769
2.712
2.769
1,180
-0.01(-0.22%)
Jul 11, 2014
2.621
2.775
2.621
2.775
254
+0.17(+6.41%)
Jul 10, 2014
2.685
2.685
2.608
2.608
4,237
-0.07(-2.57%)
Jul 09, 2014
2.775
2.781
2.676
2.677
2,315
-0.04(-1.30%)
Jul 08, 2014
2.694
2.712
2.676
2.712
1,334
+0.05(+2.04%)
Jul 07, 2014
2.649
2.739
2.649
2.658
2,568
+0.01(+0.34%)
Jul 03, 2014
2.639
2.649
2.649
2.649
2,101
-0.12(-4.50%)
Jul 01, 2014
2.766
2.773
2.773
2.773
91
-0.01(-0.39%)
Jun 30, 2014
2.793
2.793
2.782
2.784
1,952
+0.14(+5.12%)
Jun 27, 2014
2.630
2.793
2.612
2.649
4,546
+0.02(+0.69%)
Jun 26, 2014
2.712
2.712
2.630
2.630
8,071
-0.10(-3.64%)
Jun 25, 2014
2.721
2.748
2.712
2.730
9,230
-0.06(-2.26%)
Jun 24, 2014
2.791
2.793
2.712
2.793
2,307
+0.07(+2.65%)
Jun 23, 2014
2.712
2.721
2.712
2.721
4,733
-0.08(-2.90%)
Jun 20, 2014
2.766
2.802
2.712
2.802
17,505
+0.07(+2.65%)
Jun 19, 2014
2.712
2.784
2.712
2.730
4,281
-0.05(-1.95%)
Jun 18, 2014
2.649
2.784
2.649
2.784
765
+0.16(+6.17%)
Jun 17, 2014
2.630
2.649
2.585
2.622
5,612
-0.05(-1.99%)
Jun 13, 2014
2.712
2.676
2.676
2.676
157
+0.02(+0.68%)
Jun 12, 2014
2.721
2.775
2.630
2.658
4,294
-0.13(-4.76%)
Jun 11, 2014
2.658
2.790
2.658
2.790
1,705
+0.12(+4.64%)
Jun 10, 2014
2.730
2.730
2.667
2.667
907
-0.05(-1.67%)
Jun 06, 2014
2.712
2.796
2.703
2.712
3,761
+0.00(+0.00%)
Jun 05, 2014
2.711
2.789
2.711
2.712
14,943
+0.14(+5.26%)
Jun 04, 2014
2.576
2.576
2.576
2.576
118
-0.17(-6.25%)
Jun 03, 2014
2.766
2.775
2.748
2.748
2,444
+0.02(+0.66%)
Jun 02, 2014
2.739
2.802
2.730
2.730
2,082
-0.07(-2.58%)
May 30, 2014
2.766
2.802
2.748
2.802
8,557
+0.03(+0.98%)
May 29, 2014
2.685
2.775
2.685
2.775
8,511
+0.17(+6.60%)
May 28, 2014
2.601
2.658
2.601
2.603
1,525
-0.05(-2.04%)
May 27, 2014
2.576
2.756
2.558
2.658
15,761
+0.10(+3.89%)
May 23, 2014
2.766
2.558
2.558
2.558
4,093
+0.02(+0.63%)
May 22, 2014
2.594
2.594
2.542
2.542
891
-0.07(-2.69%)
May 21, 2014
2.612
2.612
2.612
2.612
885
-0.04(-1.36%)
May 20, 2014
2.558
2.649
2.558
2.649
11,833
+0.03(+1.03%)
May 19, 2014
2.630
2.630
2.594
2.621
2,026
-0.03(-1.00%)
May 16, 2014
2.648
2.648
2.648
2.648
1,698
-0.06(-2.36%)
May 15, 2014
2.712
2.775
2.712
2.712
6,316
-0.00(-0.00%)
May 14, 2014
2.771
2.771
2.712
2.712
5,044
-0.06(-2.26%)
May 13, 2014
2.676
2.802
2.676
2.775
5,286
+0.06(+2.32%)
May 12, 2014
2.667
2.712
2.667
2.712
8,297
+0.09(+3.44%)
May 09, 2014
2.621
2.621
2.621
2.621
5,760
-0.03(-1.02%)
May 08, 2014
2.621
2.649
2.531
2.649
15,934
-0.02(-0.68%)
May 07, 2014
2.667
2.667
2.667
2.667
557
-0.04(-1.34%)
May 06, 2014
2.549
2.721
2.535
2.703
48,646
+0.15(+6.03%)
May 05, 2014
2.522
2.549
2.513
2.549
1,510
-0.01(-0.36%)
May 02, 2014
2.503
2.606
2.503
2.558
2,056
+0.03(+1.07%)
May 01, 2014
2.495
2.531
2.495
2.531
663
+0.04(+1.45%)
Apr 30, 2014
2.459
2.495
2.459
2.495
7,944
+0.04(+1.47%)
Apr 29, 2014
2.477
2.477
2.377
2.459
10,396
-0.01(-0.27%)
Apr 28, 2014
2.495
2.513
2.465
2.465
893
-0.01(-0.46%)
Apr 25, 2014
2.486
2.486
2.477
2.477
31,605
-0.01(-0.36%)
Apr 24, 2014
2.486
2.486
2.486
2.486
1,991
-0.01(-0.36%)
Apr 23, 2014
2.486
2.495
2.477
2.495
887
+0.01(+0.36%)
Apr 22, 2014
2.495
2.495
2.486
2.486
6,485
-0.02(-0.72%)
Apr 21, 2014
2.504
2.504
2.504
2.504
335
-0.01(-0.36%)
Apr 17, 2014
2.522
2.513
2.513
2.513
2,212
-0.05(-1.77%)
Apr 16, 2014
2.540
2.558
2.513
2.558
5,582
+0.00(+0.00%)
Apr 15, 2014
2.540
2.558
2.513
2.558
6,442
+0.05(+1.80%)
Apr 14, 2014
2.504
2.576
2.504
2.513
5,393
+0.01(+0.36%)
Apr 11, 2014
2.495
2.513
2.495
2.504
995
+0.00(+0.00%)
Apr 10, 2014
2.504
2.603
2.504
2.504
5,291
-0.01(-0.36%)
Apr 08, 2014
2.504
2.513
2.513
2.513
88
+0.01(+0.36%)
Apr 07, 2014
2.504
2.504
2.504
2.504
3,827
-0.02(-0.72%)
Apr 04, 2014
2.549
2.549
2.513
2.522
28,007
-0.09(-3.46%)
Apr 03, 2014
2.612
2.612
2.538
2.612
3,594
-0.01(-0.34%)
Apr 02, 2014
2.694
2.694
2.585
2.621
27,993
-0.10(-3.66%)
Apr 01, 2014
2.802
2.802
2.721
2.721
3,283
-0.05(-1.95%)
Mar 31, 2014
2.721
2.838
2.486
2.775
153,559
-0.05(-1.60%)
Mar 28, 2014
2.856
2.865
2.820
2.820
7,656
+0.01(+0.32%)
Mar 27, 2014
3.212
3.212
2.811
2.811
25,406
-0.21(-7.06%)
Mar 26, 2014
2.891
3.105
2.891
3.025
20,797
+0.09(+3.03%)
Mar 25, 2014
3.025
3.025
2.882
2.936
20,438
-0.09(-2.88%)
Mar 24, 2014
3.105
3.105
2.971
3.023
19,835
-0.02(-0.82%)
Mar 21, 2014
3.078
3.122
3.025
3.048
12,741
-0.07(-2.11%)
Mar 20, 2014
3.274
3.283
2.980
3.114
84,679
+0.03(+0.86%)
Mar 19, 2014
2.713
3.336
2.713
3.087
377,644
+0.45(+17.23%)
Mar 18, 2014
2.669
2.669
2.598
2.633
7,023
-0.04(-1.33%)
Mar 17, 2014
2.651
2.669
2.651
2.669
4,405
+0.04(+1.35%)
Mar 14, 2014
2.659
2.659
2.598
2.633
2,203
+0.03(+1.02%)
Mar 13, 2014
2.687
2.687
2.607
2.607
1,239
-0.11(-3.93%)
Mar 12, 2014
2.669
2.713
2.659
2.713
3,177
+0.05(+2.01%)
Mar 11, 2014
2.661
2.669
2.633
2.660
6,108
+0.06(+2.40%)
Mar 10, 2014
2.633
2.633
2.580
2.598
2,767
-0.00(-0.04%)
Mar 07, 2014
2.669
2.669
2.580
2.599
7,913
-0.04(-1.64%)
Mar 06, 2014
2.642
2.642
2.642
2.642
590
+0.06(+2.41%)
Mar 05, 2014
2.580
2.607
2.580
2.580
1,303
-0.03(-1.02%)
Mar 04, 2014
2.589
2.607
2.589
2.607
7,910
+0.01(+0.35%)
Mar 03, 2014
2.641
2.641
2.580
2.598
33,924
-0.00(-0.00%)
Feb 28, 2014
2.589
2.598
2.580
2.598
13,263
-0.03(-1.02%)
Feb 27, 2014
2.624
2.624
2.624
2.624
1,162
-0.01(-0.34%)
Feb 26, 2014
2.633
2.633
2.633
2.633
899
+0.03(+1.03%)
Feb 25, 2014
2.633
2.687
2.589
2.607
18,261
-0.05(-2.01%)
Feb 24, 2014
2.602
2.687
2.598
2.660
20,116
+0.08(+3.07%)
Feb 21, 2014
2.580
2.590
2.580
2.581
55,829
-0.01(-0.31%)
Feb 20, 2014
2.580
2.609
2.580
2.589
31,259
-0.04(-1.36%)
Feb 19, 2014
2.643
2.660
2.624
2.624
10,070
-0.10(-3.58%)
Feb 18, 2014
2.669
2.722
2.624
2.722
16,570
+0.07(+2.66%)
Feb 14, 2014
2.722
2.651
2.651
2.651
2,023
+0.02(+0.68%)
Feb 13, 2014
2.669
2.767
2.624
2.633
34,325
-0.04(-1.33%)
Feb 12, 2014
2.713
2.802
2.642
2.669
43,512
-0.02(-0.67%)
Feb 11, 2014
2.624
2.829
2.624
2.687
55,929
+0.03(+1.01%)
Feb 10, 2014
2.669
2.785
2.641
2.660
35,747
-0.02(-0.70%)
Feb 07, 2014
2.687
2.687
2.678
2.679
6,041
+0.03(+1.04%)
Feb 06, 2014
2.624
2.713
2.624
2.651
3,608
+0.00(+0.00%)
Feb 05, 2014
2.678
2.704
2.632
2.651
7,441
-0.04(-1.65%)
Feb 04, 2014
2.669
2.775
2.660
2.696
19,789
+0.07(+2.71%)
Feb 03, 2014
2.625
2.811
2.624
2.624
22,344
-0.04(-1.67%)
Jan 31, 2014
2.642
2.793
2.604
2.669
37,876
+0.04(+1.35%)
Jan 30, 2014
2.642
2.669
2.580
2.633
13,051
+0.05(+2.07%)
Jan 29, 2014
2.562
2.644
2.544
2.580
38,366
+0.06(+2.48%)
Jan 28, 2014
2.438
2.660
2.438
2.518
86,244
+0.11(+4.42%)
Jan 27, 2014
2.445
2.445
2.402
2.411
3,619
+0.01(+0.37%)
Jan 24, 2014
2.446
2.473
2.402
2.402
9,318
-0.06(-2.53%)
Jan 23, 2014
2.464
2.562
2.446
2.464
3,278
+0.03(+1.09%)
Jan 22, 2014
2.401
2.438
2.393
2.438
17,606
+0.04(+1.48%)
Jan 21, 2014
2.429
2.495
2.371
2.402
5,956
-0.01(-0.37%)
Jan 17, 2014
2.527
2.411
2.411
2.411
16,298
-0.01(-0.37%)
Jan 16, 2014
2.491
2.625
2.402
2.420
68,899
+0.02(+0.74%)
Jan 15, 2014
2.464
2.500
2.402
2.402
21,559
-0.04(-1.46%)
Jan 14, 2014
2.553
2.589
2.367
2.438
89,455
-0.06(-2.49%)
Jan 13, 2014
2.575
2.580
2.461
2.500
9,273
-0.08(-3.10%)
Jan 10, 2014
2.367
2.624
2.366
2.580
41,704
+0.22(+9.43%)
Jan 09, 2014
2.313
2.402
2.313
2.358
50,726
-0.04(-1.85%)
Jan 08, 2014
2.349
2.464
2.313
2.402
59,638
+0.06(+2.66%)
Jan 07, 2014
2.242
2.349
2.242
2.340
7,700
+0.11(+4.78%)
Jan 06, 2014
2.238
2.242
2.232
2.233
10,027
+0.00(+0.00%)
Jan 03, 2014
2.224
2.242
2.197
2.233
28,469
+0.03(+1.19%)
Jan 02, 2014
2.162
2.217
2.162
2.207
4,990
-0.01(-0.39%)
Dec 31, 2013
2.144
2.215
2.215
2.215
13,938
+0.08(+3.62%)
Dec 30, 2013
2.206
2.215
2.138
2.138
3,557
-0.07(-3.11%)
Dec 27, 2013
2.135
2.215
2.135
2.206
9,800
+0.03(+1.27%)
Dec 26, 2013
2.215
2.215
2.135
2.179
16,012
-0.03(-1.25%)
Dec 24, 2013
2.140
2.206
2.135
2.206
1,716
+0.03(+1.22%)
Dec 23, 2013
2.135
2.212
2.135
2.180
5,612
+0.04(+2.08%)
Dec 20, 2013
2.224
2.224
2.135
2.135
8,655
-0.05(-2.44%)
Dec 19, 2013
2.224
2.224
2.180
2.188
1,144
+0.02(+0.82%)
Dec 18, 2013
2.206
2.224
2.145
2.171
1,635
-0.05(-2.40%)
Dec 17, 2013
2.224
2.224
2.135
2.224
12,388
+0.00(+0.00%)
Dec 16, 2013
2.188
2.224
2.188
2.224
17,084
+0.04(+1.63%)
Dec 13, 2013
2.215
2.215
2.180
2.188
1,234
+0.01(+0.41%)
Dec 12, 2013
2.206
2.206
2.180
2.180
62,088
-0.03(-1.21%)
Dec 11, 2013
2.162
2.206
2.162
2.206
13,338
+0.07(+3.33%)
Dec 10, 2013
2.188
2.188
2.135
2.135
4,092
-0.02(-0.83%)
Dec 09, 2013
2.180
2.180
2.055
2.153
2,505
+0.00(+0.00%)
Dec 06, 2013
2.135
2.179
2.135
2.153
0
+0.04(+2.11%)
Dec 05, 2013
2.091
2.117
2.091
2.108
0
+0.04(+2.16%)
Dec 04, 2013
2.135
2.144
2.064
2.064
0
-0.08(-3.73%)
Dec 03, 2013
2.171
2.180
2.135
2.144
0
-0.02(-0.82%)
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.