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
Cto Realty Growth Inc
(NY:
CTO
)
17.70
+0.03 (+0.17%)
Streaming Delayed Price
Updated: 12:29 PM EDT, May 21, 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 (%)
Jun 30, 2014
9.691
9.691
9.576
9.639
318,748
-0.11(-1.14%)
Jun 27, 2014
9.429
9.750
9.120
9.750
852,420
+0.34(+3.57%)
Jun 26, 2014
9.454
9.454
9.378
9.414
96,137
+0.01(+0.11%)
Jun 25, 2014
9.395
9.489
9.384
9.403
100,409
-0.02(-0.22%)
Jun 24, 2014
9.578
9.578
9.384
9.424
154,521
-0.11(-1.15%)
Jun 23, 2014
9.555
9.618
9.471
9.534
113,933
+0.03(+0.27%)
Jun 20, 2014
9.557
9.695
9.462
9.508
165,179
+0.01(+0.11%)
Jun 19, 2014
9.552
9.731
9.483
9.498
249,659
-0.03(-0.26%)
Jun 18, 2014
9.607
9.607
9.445
9.523
109,447
-0.09(-0.90%)
Jun 17, 2014
9.588
9.683
9.529
9.609
194,680
+0.07(+0.70%)
Jun 16, 2014
9.922
9.922
9.498
9.542
248,478
-0.34(-3.42%)
Jun 13, 2014
9.970
10.06
9.849
9.880
59,159
-0.02(-0.17%)
Jun 12, 2014
10.00
10.07
9.870
9.897
117,862
-0.08(-0.84%)
Jun 11, 2014
10.09
10.09
9.924
9.981
115,867
-0.13(-1.29%)
Jun 10, 2014
10.10
10.12
10.05
10.11
113,800
+0.05(+0.54%)
Jun 06, 2014
10.20
10.20
10.01
10.06
293,789
-0.02(-0.23%)
Jun 05, 2014
9.817
10.09
9.817
10.08
416,214
+0.45(+4.67%)
Jun 04, 2014
9.660
9.661
9.500
9.630
121,286
-0.01(-0.15%)
Jun 03, 2014
9.570
9.681
9.558
9.645
215,738
+0.01(+0.15%)
Jun 02, 2014
9.681
9.699
9.462
9.630
126,691
-0.08(-0.84%)
May 30, 2014
9.842
9.870
9.681
9.712
130,844
-0.08(-0.84%)
May 29, 2014
10.04
10.04
7.753
9.794
165,750
-0.29(-2.83%)
May 28, 2014
9.676
10.20
9.676
10.08
489,537
+0.44(+4.57%)
May 27, 2014
8.649
9.891
8.649
9.639
667,364
+1.04(+12.09%)
May 23, 2014
8.332
8.599
8.599
8.599
26,191
+0.26(+3.15%)
May 22, 2014
8.290
8.428
8.290
8.337
16,900
+0.03(+0.38%)
May 21, 2014
8.295
8.362
8.158
8.305
32,553
+0.17(+2.06%)
May 20, 2014
8.335
8.335
8.106
8.137
82,232
-0.19(-2.27%)
May 19, 2014
8.398
8.466
8.309
8.326
9,062
+0.05(+0.56%)
May 16, 2014
8.158
8.280
8.074
8.280
22,482
+0.11(+1.34%)
May 15, 2014
8.158
8.276
8.137
8.171
36,063
-0.05(-0.66%)
May 14, 2014
8.425
8.425
8.209
8.225
48,245
-0.28(-3.33%)
May 13, 2014
8.557
8.557
8.509
8.509
25,944
-0.10(-1.22%)
May 12, 2014
8.569
8.643
8.440
8.614
29,225
+0.18(+2.14%)
May 09, 2014
8.221
8.433
8.221
8.433
19,219
+0.17(+2.03%)
May 08, 2014
8.257
8.345
8.194
8.265
37,877
+0.04(+0.54%)
May 07, 2014
8.349
8.386
8.154
8.221
59,593
-0.08(-1.01%)
May 06, 2014
8.477
8.557
8.295
8.305
127,810
-0.20(-2.35%)
May 05, 2014
8.160
8.505
8.139
8.505
52,188
+0.19(+2.32%)
May 02, 2014
8.377
8.461
8.211
8.311
33,582
-0.03(-0.30%)
May 01, 2014
8.332
8.477
8.137
8.337
91,804
+0.04(+0.43%)
Apr 30, 2014
8.341
8.410
8.274
8.301
47,878
+0.01(+0.13%)
Apr 29, 2014
8.484
8.486
8.173
8.290
59,893
-0.17(-1.99%)
Apr 28, 2014
8.274
8.647
8.274
8.458
63,779
+0.22(+2.68%)
Apr 25, 2014
8.878
9.004
8.238
8.238
58,664
-0.66(-7.37%)
Apr 24, 2014
9.030
9.090
8.872
8.893
15,686
-0.19(-2.13%)
Apr 23, 2014
9.090
9.130
8.983
9.086
36,063
+0.00(+0.05%)
Apr 22, 2014
8.874
9.082
8.874
9.082
27,991
+0.03(+0.30%)
Apr 21, 2014
8.910
9.198
8.910
9.055
40,954
+0.06(+0.65%)
Apr 17, 2014
8.696
8.996
8.996
8.996
36,192
+0.29(+3.35%)
Apr 16, 2014
8.649
8.813
8.578
8.704
17,705
+0.12(+1.42%)
Apr 15, 2014
8.519
8.694
8.452
8.582
28,739
+0.06(+0.67%)
Apr 14, 2014
8.477
8.526
8.347
8.526
36,935
+0.13(+1.58%)
Apr 11, 2014
8.290
8.456
8.290
8.393
58,369
+0.04(+0.50%)
Apr 10, 2014
8.448
8.610
8.263
8.351
39,849
-0.14(-1.63%)
Apr 09, 2014
8.452
8.584
8.325
8.490
42,449
-0.08(-0.96%)
Apr 08, 2014
8.421
8.622
8.421
8.572
21,558
+0.12(+1.42%)
Apr 07, 2014
8.467
8.471
8.347
8.452
35,301
-0.00(-0.05%)
Apr 04, 2014
8.715
8.803
8.454
8.456
43,763
-0.27(-3.08%)
Apr 03, 2014
8.414
8.788
8.408
8.725
35,430
+0.27(+3.15%)
Apr 02, 2014
8.624
8.714
8.389
8.458
99,376
-0.17(-2.02%)
Apr 01, 2014
8.452
8.633
8.452
8.633
28,267
+0.17(+2.06%)
Mar 31, 2014
8.330
8.526
8.330
8.458
36,063
+0.01(+0.17%)
Mar 28, 2014
8.387
8.506
8.387
8.444
19,286
+0.04(+0.53%)
Mar 27, 2014
8.281
8.464
8.238
8.400
27,687
+0.04(+0.45%)
Mar 26, 2014
8.645
8.645
8.337
8.362
50,664
-0.20(-2.33%)
Mar 25, 2014
8.421
8.578
8.391
8.561
51,230
+0.24(+2.82%)
Mar 24, 2014
8.305
8.366
8.173
8.326
51,202
+0.01(+0.18%)
Mar 21, 2014
7.978
8.311
7.908
8.311
68,303
+0.36(+4.52%)
Mar 20, 2014
7.740
7.980
7.726
7.952
41,244
+0.19(+2.41%)
Mar 19, 2014
7.623
7.831
7.623
7.765
106,771
+0.10(+1.32%)
Mar 18, 2014
7.665
7.686
7.633
7.665
133,901
+0.01(+0.16%)
Mar 17, 2014
7.665
7.711
7.602
7.652
246,401
+0.00(+0.00%)
Mar 14, 2014
7.614
7.665
7.614
7.652
129,810
+0.04(+0.47%)
Mar 13, 2014
7.633
7.633
7.564
7.616
79,317
-0.01(-0.08%)
Mar 12, 2014
7.562
7.623
7.562
7.623
47,016
+0.10(+1.34%)
Mar 11, 2014
7.560
7.650
7.522
7.522
33,301
-0.11(-1.46%)
Mar 10, 2014
7.644
7.665
7.526
7.633
67,122
-0.01(-0.14%)
Mar 07, 2014
7.417
7.681
7.417
7.644
27,077
+0.24(+3.29%)
Mar 06, 2014
7.707
7.707
7.278
7.400
31,963
-0.02(-0.28%)
Mar 05, 2014
7.530
7.530
7.402
7.421
29,387
-0.14(-1.92%)
Mar 04, 2014
7.390
7.694
7.366
7.566
105,319
+0.24(+3.30%)
Mar 03, 2014
7.436
7.436
7.314
7.324
21,172
-0.14(-1.91%)
Feb 28, 2014
7.490
7.505
7.429
7.467
24,905
+0.00(+0.06%)
Feb 27, 2014
7.417
7.463
7.417
7.463
5,214
-0.07(-0.86%)
Feb 26, 2014
7.555
7.555
7.486
7.528
18,148
+0.01(+0.14%)
Feb 25, 2014
7.759
7.759
7.518
7.518
30,087
-0.27(-3.50%)
Feb 24, 2014
7.421
7.828
7.421
7.791
58,412
+0.40(+5.43%)
Feb 21, 2014
7.308
7.440
7.269
7.390
53,454
+0.07(+0.98%)
Feb 20, 2014
7.234
7.320
7.234
7.318
30,215
+0.04(+0.58%)
Feb 19, 2014
7.224
7.331
7.224
7.276
24,396
-0.03(-0.40%)
Feb 18, 2014
7.259
7.306
7.255
7.306
17,124
+0.02(+0.29%)
Feb 14, 2014
7.339
7.285
7.285
7.285
13,333
-0.05(-0.74%)
Feb 13, 2014
7.268
7.339
7.266
7.339
10,786
+0.05(+0.72%)
Feb 12, 2014
7.201
7.339
7.201
7.287
48,745
+0.12(+1.61%)
Feb 11, 2014
7.051
7.178
7.023
7.171
52,159
+0.12(+1.64%)
Feb 10, 2014
7.016
7.083
6.952
7.056
45,283
-0.03(-0.39%)
Feb 07, 2014
7.119
7.140
7.035
7.083
41,516
-0.04(-0.50%)
Feb 06, 2014
7.150
7.150
7.087
7.119
55,464
-0.04(-0.59%)
Feb 05, 2014
7.377
7.419
7.160
7.161
43,063
-0.25(-3.34%)
Feb 04, 2014
7.356
7.602
7.322
7.408
24,110
+0.10(+1.38%)
Feb 03, 2014
7.350
7.394
7.278
7.308
73,079
-0.07(-1.00%)
Jan 31, 2014
7.308
7.419
7.308
7.381
37,973
-0.02(-0.28%)
Jan 30, 2014
7.455
7.476
7.400
7.402
37,530
-0.03(-0.34%)
Jan 29, 2014
7.450
7.455
7.415
7.427
45,925
-0.04(-0.59%)
Jan 28, 2014
7.421
7.476
7.406
7.471
70,108
+0.02(+0.25%)
Jan 27, 2014
7.455
7.484
7.453
7.453
18,334
-0.03(-0.45%)
Jan 24, 2014
7.488
7.514
7.465
7.486
29,815
-0.06(-0.83%)
Jan 23, 2014
7.520
7.553
7.480
7.549
31,258
-0.06(-0.83%)
Jan 22, 2014
7.562
7.665
7.530
7.612
57,536
+0.00(+0.00%)
Jan 21, 2014
7.505
7.612
7.478
7.612
55,131
+0.07(+0.97%)
Jan 17, 2014
7.633
7.539
7.539
7.539
18,572
-0.07(-0.97%)
Jan 16, 2014
7.612
7.612
7.585
7.612
9,924
+0.03(+0.42%)
Jan 15, 2014
7.457
7.581
7.457
7.581
27,072
+0.09(+1.18%)
Jan 14, 2014
7.467
7.501
7.438
7.492
17,772
+0.02(+0.22%)
Jan 13, 2014
7.499
7.499
7.408
7.476
54,469
-0.01(-0.20%)
Jan 10, 2014
7.539
7.547
7.459
7.490
99,104
-0.05(-0.67%)
Jan 09, 2014
7.572
7.602
7.539
7.541
13,791
-0.03(-0.33%)
Jan 08, 2014
7.597
7.812
7.558
7.566
35,954
-0.01(-0.19%)
Jan 07, 2014
7.570
7.597
7.543
7.581
20,886
+0.00(+0.00%)
Jan 06, 2014
7.595
7.612
7.547
7.581
19,386
-0.01(-0.14%)
Jan 03, 2014
7.587
7.612
7.560
7.591
24,782
-0.00(-0.03%)
Jan 02, 2014
7.612
7.612
7.563
7.593
26,177
-0.03(-0.36%)
Dec 31, 2013
7.635
7.621
7.621
7.621
42,859
+0.02(+0.25%)
Dec 30, 2013
7.642
7.642
7.581
7.602
10,510
-0.05(-0.71%)
Dec 27, 2013
7.665
7.665
7.539
7.656
23,734
-0.02(-0.22%)
Dec 26, 2013
7.644
7.673
7.604
7.673
30,687
+0.03(+0.41%)
Dec 24, 2013
7.612
7.644
7.568
7.642
34,963
-0.01(-0.11%)
Dec 23, 2013
7.654
7.761
7.612
7.650
42,411
-0.00(-0.05%)
Dec 20, 2013
7.663
7.784
7.568
7.654
151,311
+0.02(+0.28%)
Dec 19, 2013
7.700
7.700
7.585
7.633
17,524
+0.02(+0.28%)
Dec 18, 2013
7.574
7.642
7.524
7.612
31,277
+0.01(+0.08%)
Dec 17, 2013
7.602
7.623
7.581
7.606
18,753
+0.01(+0.14%)
Dec 16, 2013
7.555
7.612
7.555
7.595
19,691
+0.05(+0.64%)
Dec 13, 2013
7.593
7.595
7.547
7.547
12,448
-0.02(-0.25%)
Dec 12, 2013
7.585
7.600
7.541
7.566
16,943
+0.03(+0.33%)
Dec 11, 2013
7.547
7.623
7.528
7.541
39,473
-0.04(-0.53%)
Dec 10, 2013
7.562
7.612
7.560
7.581
29,187
-0.03(-0.41%)
Dec 09, 2013
7.593
7.669
7.591
7.612
40,697
+0.00(+0.00%)
Dec 06, 2013
7.650
7.774
7.593
7.612
13,819
+0.01(+0.14%)
Dec 05, 2013
7.541
7.604
7.474
7.602
29,082
+0.08(+1.09%)
Dec 04, 2013
7.686
7.686
7.520
7.520
24,610
-0.09(-1.16%)
Dec 03, 2013
7.591
7.692
7.591
7.608
19,143
+0.02(+0.25%)
Dec 02, 2013
7.673
7.673
7.589
7.589
27,701
-0.14(-1.87%)
Nov 29, 2013
7.694
7.818
7.694
7.734
8,224
+0.09(+1.18%)
Nov 27, 2013
7.667
7.728
7.592
7.644
52,426
+0.00(+0.05%)
Nov 26, 2013
7.612
7.684
7.612
7.639
31,030
+0.03(+0.44%)
Nov 25, 2013
7.589
7.612
7.560
7.606
26,882
+0.02(+0.30%)
Nov 22, 2013
7.574
7.623
7.558
7.583
105,643
+0.02(+0.31%)
Nov 21, 2013
7.612
7.665
7.518
7.560
43,902
-0.05(-0.63%)
Nov 20, 2013
7.600
7.612
7.587
7.608
94,961
+0.01(+0.08%)
Nov 19, 2013
7.600
7.709
7.585
7.602
17,372
-0.04(-0.49%)
Nov 18, 2013
7.623
7.770
7.614
7.639
32,672
-0.01(-0.19%)
Nov 15, 2013
7.639
7.705
7.625
7.654
28,087
-0.01(-0.14%)
Nov 14, 2013
7.660
7.665
7.644
7.665
10,233
+0.00(+0.03%)
Nov 13, 2013
7.589
7.717
7.589
7.663
49,521
+0.01(+0.08%)
Nov 12, 2013
7.656
7.665
7.604
7.656
16,848
-0.05(-0.60%)
Nov 11, 2013
7.726
7.771
7.698
7.702
18,400
-0.01(-0.19%)
Nov 08, 2013
7.675
7.770
7.669
7.717
34,111
+0.03(+0.41%)
Nov 07, 2013
7.744
7.753
7.644
7.686
17,176
-0.09(-1.11%)
Nov 06, 2013
7.770
7.820
7.770
7.772
7,057
+0.06(+0.79%)
Nov 05, 2013
7.828
7.885
7.690
7.711
15,186
-0.17(-2.21%)
Nov 04, 2013
7.948
7.963
7.837
7.885
35,254
-0.06(-0.79%)
Nov 01, 2013
7.854
7.948
7.742
7.948
67,255
+0.07(+0.88%)
Oct 31, 2013
7.816
7.980
7.816
7.879
23,824
+0.01(+0.16%)
Oct 30, 2013
7.908
7.980
7.866
7.866
36,006
-0.04(-0.53%)
Oct 29, 2013
7.772
7.975
7.772
7.908
17,472
+0.01(+0.13%)
Oct 28, 2013
7.971
7.980
7.864
7.898
23,967
-0.08(-1.03%)
Oct 25, 2013
7.980
8.104
7.694
7.980
56,421
+0.00(+0.00%)
Oct 24, 2013
7.950
7.980
7.854
7.980
63,326
+0.00(+0.00%)
Oct 23, 2013
7.875
7.990
7.875
7.980
29,248
+0.04(+0.45%)
Oct 22, 2013
7.864
7.980
7.864
7.944
23,734
+0.09(+1.12%)
Oct 21, 2013
7.833
7.973
7.833
7.856
45,468
-0.12(-1.53%)
Oct 18, 2013
7.980
7.980
7.734
7.978
65,650
+0.12(+1.50%)
Oct 17, 2013
7.707
7.919
7.707
7.860
25,258
+0.02(+0.24%)
Oct 16, 2013
7.957
7.957
7.821
7.841
14,210
+0.04(+0.54%)
Oct 15, 2013
7.763
7.938
7.707
7.799
30,839
-0.10(-1.22%)
Oct 14, 2013
7.919
7.927
7.810
7.896
13,295
-0.08(-1.05%)
Oct 11, 2013
7.927
8.030
7.917
7.980
45,335
+0.00(+0.05%)
Oct 10, 2013
7.635
7.980
7.635
7.975
27,729
+0.13(+1.66%)
Oct 09, 2013
7.795
7.963
7.770
7.845
23,420
+0.12(+1.49%)
Oct 08, 2013
7.843
7.931
7.718
7.730
29,248
-0.08(-1.02%)
Oct 07, 2013
7.841
7.975
7.744
7.810
15,595
-0.03(-0.35%)
Oct 04, 2013
7.763
7.925
7.763
7.837
4,576
+0.06(+0.81%)
Oct 03, 2013
7.770
7.852
7.770
7.774
10,505
-0.11(-1.36%)
Oct 02, 2013
7.986
7.986
7.799
7.881
70,379
-0.20(-2.52%)
Oct 01, 2013
7.915
8.085
7.881
8.085
24,482
+0.00(+0.03%)
Sep 30, 2013
7.854
8.083
7.854
8.083
12,586
+0.02(+0.29%)
Sep 27, 2013
8.007
8.080
8.007
8.059
8,719
+0.02(+0.26%)
Sep 26, 2013
8.164
8.164
7.963
8.038
54,045
-0.10(-1.21%)
Sep 25, 2013
8.158
8.211
8.135
8.137
18,429
-0.02(-0.26%)
Sep 24, 2013
8.148
8.169
8.089
8.158
26,553
+0.05(+0.65%)
Sep 23, 2013
8.047
8.169
8.041
8.106
27,901
-0.04(-0.49%)
Sep 20, 2013
8.152
8.152
8.024
8.146
53,583
+0.05(+0.65%)
Sep 19, 2013
8.058
8.148
8.034
8.093
112,390
-0.05(-0.67%)
Sep 18, 2013
8.158
8.158
8.106
8.148
37,606
-0.04(-0.51%)
Sep 17, 2013
8.225
8.225
8.097
8.190
37,930
-0.03(-0.41%)
Sep 16, 2013
7.927
8.223
7.978
8.223
22,962
+0.25(+3.08%)
Sep 13, 2013
7.772
8.001
7.772
7.978
47,373
+0.25(+3.23%)
Sep 12, 2013
7.648
7.774
7.648
7.728
22,086
+0.12(+1.57%)
Sep 11, 2013
7.686
7.694
7.608
7.608
27,010
-0.10(-1.28%)
Sep 10, 2013
7.686
7.732
7.582
7.707
14,924
+0.02(+0.27%)
Sep 09, 2013
7.614
7.686
7.612
7.686
9,862
+0.03(+0.36%)
Sep 06, 2013
7.681
7.686
7.581
7.658
49,002
-0.01(-0.16%)
Sep 05, 2013
7.623
7.671
7.623
7.671
3,176
+0.05(+0.63%)
Sep 04, 2013
7.639
7.728
7.597
7.623
52,264
-0.00(-0.06%)
Sep 03, 2013
7.551
7.627
7.539
7.627
13,591
+0.05(+0.61%)
Aug 30, 2013
7.616
7.686
7.511
7.581
46,997
-0.03(-0.39%)
Aug 29, 2013
7.629
7.665
7.593
7.610
21,010
-0.00(-0.03%)
Aug 28, 2013
7.674
7.675
7.604
7.612
14,033
-0.07(-0.87%)
Aug 27, 2013
7.854
7.976
7.679
7.679
49,164
-0.26(-3.23%)
Aug 26, 2013
7.915
8.020
7.900
7.936
12,386
+0.06(+0.75%)
Aug 23, 2013
7.776
7.900
7.772
7.877
9,419
+0.10(+1.27%)
Aug 22, 2013
7.551
7.778
7.551
7.778
24,786
+0.22(+2.97%)
Aug 21, 2013
7.581
7.629
7.553
7.553
9,605
-0.10(-1.29%)
Aug 20, 2013
7.726
7.734
7.616
7.652
12,967
+0.07(+0.86%)
Aug 19, 2013
7.673
7.673
7.529
7.587
19,891
-0.15(-1.95%)
Aug 16, 2013
7.698
7.954
7.576
7.738
41,259
-0.01(-0.14%)
Aug 15, 2013
7.921
7.980
7.728
7.749
30,453
-0.27(-3.40%)
Aug 14, 2013
8.066
8.115
8.017
8.022
16,143
-0.07(-0.80%)
Aug 13, 2013
8.045
8.093
8.038
8.087
15,819
-0.06(-0.70%)
Aug 12, 2013
8.017
8.143
7.894
8.143
12,152
+0.05(+0.65%)
Aug 09, 2013
8.227
8.227
7.921
8.091
35,339
+0.06(+0.76%)
Aug 08, 2013
7.967
8.030
7.967
8.030
2,728
-0.01(-0.13%)
Aug 07, 2013
7.994
8.041
7.962
8.041
6,590
+0.14(+1.84%)
Aug 06, 2013
7.858
7.959
7.858
7.896
3,557
-0.03(-0.42%)
Aug 05, 2013
7.833
7.929
7.659
7.929
37,196
+0.06(+0.80%)
Aug 02, 2013
7.868
7.868
7.770
7.866
40,359
-0.06(-0.77%)
Aug 01, 2013
8.181
8.181
7.768
7.927
51,359
-0.23(-2.83%)
Jul 31, 2013
8.213
8.213
8.072
8.158
11,291
-0.04(-0.49%)
Jul 30, 2013
8.379
8.385
8.179
8.198
14,229
-0.18(-2.18%)
Jul 29, 2013
8.629
8.629
8.349
8.381
9,505
-0.29(-3.37%)
Jul 26, 2013
8.763
8.763
8.524
8.673
84,656
-0.15(-1.67%)
Jul 25, 2013
8.864
8.916
8.761
8.820
55,750
-0.03(-0.36%)
Jul 24, 2013
8.778
8.899
8.725
8.851
35,677
+0.07(+0.84%)
Jul 23, 2013
8.660
8.803
8.610
8.778
51,264
+0.16(+1.83%)
Jul 22, 2013
8.589
8.679
8.544
8.620
61,450
+0.02(+0.27%)
Jul 19, 2013
8.551
8.597
8.498
8.597
30,358
+0.04(+0.47%)
Jul 18, 2013
8.635
8.635
8.532
8.557
16,900
-0.11(-1.26%)
Jul 17, 2013
8.213
8.725
8.160
8.666
29,110
+0.40(+4.85%)
Jul 16, 2013
8.095
8.314
7.992
8.265
64,974
+0.14(+1.73%)
Jul 15, 2013
8.111
8.206
7.984
8.125
79,427
-0.01(-0.15%)
Jul 12, 2013
8.190
8.190
8.137
8.137
13,305
-0.07(-0.90%)
Jul 11, 2013
8.051
8.295
8.049
8.211
23,167
+0.21(+2.62%)
Jul 10, 2013
7.971
8.011
7.957
8.001
36,430
+0.05(+0.66%)
Jul 09, 2013
7.927
7.980
7.822
7.948
19,805
+0.07(+0.91%)
Jul 08, 2013
7.980
7.980
7.873
7.877
27,420
-0.08(-1.03%)
Jul 05, 2013
7.980
7.980
7.875
7.959
20,972
+0.06(+0.77%)
Jul 03, 2013
7.845
8.003
7.845
7.898
31,501
+0.04(+0.45%)
Jul 02, 2013
8.020
8.032
7.696
7.862
51,221
-0.18(-2.22%)
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.