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
Englobal Corp
(NQ:
ENG
)
1.632
-0.118 (-6.77%)
Streaming Delayed Price
Updated: 1:23 PM EDT, May 17, 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, 2015
1.330
1.380
1.330
1.350
13,594
+0.00(+0.00%)
Jun 29, 2015
1.380
1.380
1.300
1.350
23,094
-0.05(-3.57%)
Jun 26, 2015
1.420
1.430
1.381
1.400
27,422
+0.00(+0.00%)
Jun 25, 2015
1.410
1.420
1.380
1.400
22,812
-0.01(-0.71%)
Jun 24, 2015
1.420
1.440
1.380
1.410
41,130
+0.06(+4.44%)
Jun 23, 2015
1.370
1.420
1.350
1.350
13,789
-0.05(-3.79%)
Jun 22, 2015
1.400
1.440
1.350
1.403
13,681
-0.01(-0.48%)
Jun 19, 2015
1.400
1.450
1.400
1.410
36,856
+0.02(+1.44%)
Jun 18, 2015
1.440
1.440
1.390
1.390
7,431
+0.01(+0.72%)
Jun 17, 2015
1.420
1.450
1.380
1.380
22,615
-0.01(-0.72%)
Jun 16, 2015
1.420
1.440
1.390
1.390
7,679
-0.06(-4.14%)
Jun 15, 2015
1.440
1.489
1.400
1.450
84,007
+0.00(+0.00%)
Jun 12, 2015
1.490
1.500
1.420
1.450
75,362
+0.01(+0.69%)
Jun 11, 2015
1.490
1.500
1.440
1.440
90,603
-0.04(-2.70%)
Jun 10, 2015
1.470
1.520
1.470
1.480
12,714
+0.02(+1.37%)
Jun 09, 2015
1.450
1.500
1.450
1.460
17,857
-0.01(-0.68%)
Jun 08, 2015
1.530
1.550
1.470
1.470
33,942
-0.03(-2.33%)
Jun 05, 2015
1.500
1.500
1.480
1.505
87,103
+0.01(+1.01%)
Jun 04, 2015
1.550
1.650
1.481
1.490
245,989
-0.04(-2.61%)
Jun 03, 2015
1.520
1.550
1.460
1.530
159,127
-0.03(-1.92%)
Jun 02, 2015
1.520
1.560
1.490
1.560
94,553
+0.06(+4.00%)
Jun 01, 2015
1.480
1.540
1.480
1.500
21,218
+0.00(+0.00%)
May 29, 2015
1.540
1.540
1.440
1.500
21,342
-0.02(-1.11%)
May 28, 2015
1.520
1.540
1.500
1.517
11,548
-0.00(-0.21%)
May 27, 2015
1.530
1.590
1.520
1.520
66,598
-0.03(-1.94%)
May 26, 2015
1.550
1.590
1.550
1.550
11,720
-0.03(-1.90%)
May 22, 2015
1.540
1.580
1.580
1.580
4,900
+0.01(+0.64%)
May 21, 2015
1.500
1.600
1.500
1.570
13,031
+0.00(+0.00%)
May 20, 2015
1.535
1.590
1.500
1.570
13,983
+0.01(+0.64%)
May 19, 2015
1.520
1.600
1.460
1.560
35,118
-0.01(-0.64%)
May 18, 2015
1.540
1.600
1.540
1.570
44,480
+0.03(+1.95%)
May 15, 2015
1.531
1.570
1.490
1.540
16,018
-0.01(-0.65%)
May 14, 2015
1.520
1.600
1.500
1.550
14,890
+0.03(+1.97%)
May 13, 2015
1.590
1.600
1.500
1.520
22,627
-0.07(-4.40%)
May 12, 2015
1.630
1.630
1.560
1.590
38,857
+0.02(+1.27%)
May 11, 2015
1.650
1.650
1.560
1.570
19,382
-0.08(-4.85%)
May 08, 2015
1.649
1.650
1.563
1.650
11,403
+0.02(+1.23%)
May 07, 2015
1.630
1.650
1.550
1.630
57,041
+0.02(+1.24%)
May 06, 2015
1.720
1.720
1.610
1.610
71,938
-0.07(-4.17%)
May 05, 2015
1.700
1.700
1.650
1.680
12,087
+0.00(+0.00%)
May 04, 2015
1.675
1.680
1.661
1.680
2,811
+0.00(+0.00%)
May 01, 2015
1.670
1.680
1.642
1.680
18,068
+0.06(+3.70%)
Apr 30, 2015
1.639
1.680
1.620
1.620
21,472
+0.00(+0.00%)
Apr 29, 2015
1.680
1.680
1.620
1.620
21,086
-0.03(-1.82%)
Apr 28, 2015
1.620
1.680
1.620
1.650
20,149
+0.02(+1.23%)
Apr 27, 2015
1.710
1.710
1.630
1.630
39,438
-0.03(-1.81%)
Apr 24, 2015
1.680
1.710
1.660
1.660
29,309
-0.07(-4.05%)
Apr 23, 2015
1.700
1.730
1.610
1.730
54,483
+0.06(+3.59%)
Apr 22, 2015
1.690
1.690
1.660
1.670
31,894
+0.02(+1.21%)
Apr 21, 2015
1.680
1.740
1.610
1.650
134,534
+0.13(+8.55%)
Apr 20, 2015
1.560
1.610
1.520
1.520
27,117
+0.00(+0.00%)
Apr 17, 2015
1.622
1.622
1.500
1.520
19,997
-0.07(-4.40%)
Apr 16, 2015
1.580
1.610
1.580
1.590
10,177
+0.00(+0.00%)
Apr 15, 2015
1.570
1.670
1.530
1.590
30,288
+0.07(+4.50%)
Apr 14, 2015
1.560
1.570
1.520
1.522
10,060
-0.05(-3.08%)
Apr 13, 2015
1.630
1.660
1.470
1.570
16,622
-0.03(-1.88%)
Apr 10, 2015
1.500
1.630
1.500
1.600
25,086
+0.11(+7.38%)
Apr 09, 2015
1.490
1.490
1.450
1.490
19,174
+0.01(+0.68%)
Apr 08, 2015
1.484
1.508
1.450
1.480
38,956
+0.02(+1.26%)
Apr 07, 2015
1.500
1.500
1.421
1.462
10,522
+0.01(+0.80%)
Apr 06, 2015
1.530
1.550
1.430
1.450
86,985
-0.11(-7.05%)
Apr 02, 2015
1.540
1.560
1.560
1.560
34,400
+0.00(+0.00%)
Apr 01, 2015
1.651
1.660
1.520
1.560
46,180
-0.10(-6.02%)
Mar 31, 2015
1.670
1.710
1.660
1.660
8,920
-0.04(-2.21%)
Mar 30, 2015
1.740
1.740
1.670
1.698
7,710
-0.00(-0.15%)
Mar 27, 2015
1.672
1.850
1.670
1.700
22,986
+0.03(+1.80%)
Mar 26, 2015
1.670
1.687
1.670
1.670
8,088
-0.02(-1.18%)
Mar 25, 2015
1.670
1.740
1.670
1.690
9,767
+0.00(+0.00%)
Mar 24, 2015
1.730
1.792
1.680
1.690
25,150
-0.07(-3.98%)
Mar 23, 2015
1.830
1.830
1.680
1.760
10,616
-0.04(-2.22%)
Mar 20, 2015
1.810
1.850
1.790
1.800
10,334
+0.04(+2.27%)
Mar 19, 2015
1.720
1.880
1.700
1.760
32,378
+0.04(+2.33%)
Mar 18, 2015
1.730
1.780
1.720
1.720
7,605
-0.06(-3.37%)
Mar 17, 2015
1.710
1.790
1.710
1.780
20,840
+0.05(+2.89%)
Mar 16, 2015
1.810
1.828
1.720
1.730
9,579
-0.01(-0.57%)
Mar 13, 2015
1.904
1.904
1.720
1.740
3,127
+0.00(+0.00%)
Mar 12, 2015
1.810
1.839
1.730
1.740
20,590
+0.01(+0.58%)
Mar 11, 2015
1.830
1.840
1.710
1.730
26,166
-0.06(-3.35%)
Mar 10, 2015
1.800
1.810
1.720
1.790
29,952
+0.02(+1.13%)
Mar 09, 2015
1.830
1.830
1.750
1.770
7,445
-0.03(-1.67%)
Mar 06, 2015
1.860
1.890
1.800
1.800
19,644
-0.09(-4.76%)
Mar 05, 2015
1.810
1.930
1.800
1.890
36,025
+0.08(+4.42%)
Mar 04, 2015
1.720
1.810
1.680
1.810
43,060
+0.13(+7.74%)
Mar 03, 2015
1.640
1.700
1.630
1.680
47,715
+0.03(+1.82%)
Mar 02, 2015
1.730
1.759
1.650
1.650
36,549
-0.05(-2.94%)
Feb 27, 2015
1.789
1.789
1.690
1.700
21,741
-0.04(-2.30%)
Feb 26, 2015
1.790
1.800
1.740
1.740
24,857
-0.01(-0.57%)
Feb 25, 2015
1.790
1.790
1.730
1.750
38,628
-0.01(-0.57%)
Feb 24, 2015
1.893
1.893
1.750
1.760
28,156
-0.04(-2.22%)
Feb 23, 2015
1.800
1.920
1.800
1.800
24,920
-0.04(-2.17%)
Feb 20, 2015
1.806
1.880
1.800
1.840
24,746
+0.06(+3.37%)
Feb 19, 2015
1.800
1.880
1.741
1.780
39,659
-0.05(-2.73%)
Feb 18, 2015
1.800
1.950
1.800
1.830
31,634
+0.04(+2.23%)
Feb 17, 2015
1.840
1.890
1.790
1.790
23,462
-0.05(-2.98%)
Feb 13, 2015
2.000
1.845
1.845
1.845
22,800
-0.06(-3.40%)
Feb 12, 2015
1.820
2.190
1.820
1.910
23,665
+0.08(+4.37%)
Feb 11, 2015
1.890
1.970
1.830
1.830
7,538
-0.05(-2.66%)
Feb 10, 2015
2.050
2.050
1.880
1.880
23,278
-0.10(-5.05%)
Feb 09, 2015
2.020
2.050
1.920
1.980
64,486
-0.02(-1.08%)
Feb 06, 2015
2.100
2.100
1.980
2.002
17,353
-0.03(-1.40%)
Feb 05, 2015
2.080
2.250
2.030
2.030
38,558
-0.08(-3.79%)
Feb 04, 2015
1.900
2.280
1.840
2.110
81,911
+0.19(+9.89%)
Feb 03, 2015
1.770
2.060
1.770
1.920
80,837
+0.18(+10.34%)
Feb 02, 2015
1.794
1.800
1.730
1.740
21,438
-0.06(-3.33%)
Jan 30, 2015
1.730
1.800
1.690
1.800
19,844
+0.08(+4.58%)
Jan 29, 2015
1.710
1.722
1.651
1.721
11,133
+0.04(+2.45%)
Jan 28, 2015
1.669
1.700
1.650
1.680
15,509
-0.02(-1.18%)
Jan 27, 2015
1.670
1.716
1.670
1.700
1,713
+0.00(+0.00%)
Jan 26, 2015
1.652
1.730
1.650
1.700
21,263
+0.04(+2.41%)
Jan 23, 2015
1.690
1.690
1.650
1.660
21,280
-0.03(-1.78%)
Jan 22, 2015
1.710
1.730
1.650
1.690
30,190
-0.01(-0.59%)
Jan 21, 2015
1.700
1.730
1.650
1.700
24,562
+0.02(+1.19%)
Jan 20, 2015
1.700
1.727
1.680
1.680
319,773
-0.02(-1.36%)
Jan 16, 2015
1.700
1.730
1.650
1.703
17,007
-0.02(-0.98%)
Jan 15, 2015
1.770
1.780
1.700
1.720
285,098
-0.04(-2.27%)
Jan 14, 2015
1.800
1.800
1.760
1.760
18,682
-0.06(-3.30%)
Jan 13, 2015
1.800
1.820
1.800
1.820
37,213
+0.02(+1.11%)
Jan 12, 2015
1.800
1.820
1.770
1.800
22,920
+0.00(+0.00%)
Jan 09, 2015
1.841
1.910
1.800
1.800
30,145
-0.09(-4.76%)
Jan 08, 2015
1.810
1.920
1.800
1.890
11,528
+0.08(+4.42%)
Jan 07, 2015
1.800
1.870
1.800
1.810
21,319
+0.00(+0.00%)
Jan 06, 2015
1.800
1.860
1.800
1.810
74,021
+0.01(+0.56%)
Jan 05, 2015
1.850
1.850
1.800
1.800
104,426
-0.08(-4.26%)
Jan 02, 2015
1.920
2.030
1.850
1.880
43,319
-0.02(-1.05%)
Dec 31, 2014
1.870
1.900
1.900
1.900
82,800
+0.05(+2.70%)
Dec 30, 2014
1.850
1.910
1.840
1.850
34,434
+0.00(+0.00%)
Dec 29, 2014
1.880
2.090
1.810
1.850
87,478
+0.00(+0.00%)
Dec 26, 2014
1.800
1.860
1.780
1.850
27,059
+0.05(+2.78%)
Dec 24, 2014
1.780
1.800
1.800
1.800
8,700
+0.00(+0.00%)
Dec 23, 2014
1.905
1.990
1.780
1.800
53,009
-0.10(-5.26%)
Dec 22, 2014
1.920
1.920
1.790
1.900
84,615
+0.00(+0.00%)
Dec 19, 2014
1.860
1.910
1.800
1.900
25,123
+0.07(+3.83%)
Dec 18, 2014
1.870
1.920
1.800
1.830
53,233
-0.02(-1.08%)
Dec 17, 2014
1.890
2.030
1.810
1.850
91,128
+0.03(+1.65%)
Dec 16, 2014
1.750
1.850
1.750
1.820
67,719
+0.04(+2.25%)
Dec 15, 2014
1.820
1.830
1.720
1.780
49,742
-0.05(-2.73%)
Dec 12, 2014
1.790
1.880
1.780
1.830
67,382
-0.01(-0.54%)
Dec 11, 2014
1.800
1.920
1.800
1.840
63,078
+0.04(+2.22%)
Dec 10, 2014
1.900
1.930
1.800
1.800
37,142
-0.13(-6.74%)
Dec 09, 2014
1.900
1.950
1.800
1.930
39,892
+0.03(+1.58%)
Dec 08, 2014
1.900
1.920
1.800
1.900
48,520
-0.04(-2.06%)
Dec 05, 2014
2.030
2.030
1.930
1.940
49,779
-0.10(-5.13%)
Dec 04, 2014
2.090
2.100
1.960
2.045
77,496
+0.00(+0.25%)
Dec 03, 2014
2.020
2.120
1.990
2.040
61,543
-0.01(-0.49%)
Dec 02, 2014
1.950
2.158
1.950
2.050
179,789
+0.08(+4.06%)
Dec 01, 2014
2.350
2.350
1.960
1.970
311,377
-0.34(-14.72%)
Nov 28, 2014
2.620
2.643
2.290
2.310
176,339
-0.34(-12.83%)
Nov 26, 2014
2.710
2.650
2.650
2.650
102,000
-0.10(-3.64%)
Nov 25, 2014
2.730
2.920
2.720
2.750
231,366
+0.03(+1.10%)
Nov 24, 2014
2.500
2.730
2.470
2.720
176,627
+0.25(+10.12%)
Nov 21, 2014
2.450
2.690
2.390
2.470
242,986
+0.07(+2.92%)
Nov 20, 2014
2.010
2.540
2.010
2.400
356,138
+0.38(+19.11%)
Nov 19, 2014
1.921
2.078
1.910
2.015
114,452
+0.09(+4.40%)
Nov 18, 2014
1.860
1.930
1.860
1.930
49,529
+0.02(+1.31%)
Nov 17, 2014
1.930
1.930
1.880
1.905
26,603
-0.02(-1.30%)
Nov 14, 2014
1.890
1.940
1.860
1.930
115,809
+0.04(+2.12%)
Nov 13, 2014
1.930
1.950
1.880
1.890
24,350
-0.01(-0.53%)
Nov 12, 2014
1.800
1.936
1.800
1.900
183,529
+0.06(+3.26%)
Nov 11, 2014
1.930
1.931
1.820
1.840
56,167
-0.02(-1.08%)
Nov 10, 2014
1.900
1.920
1.780
1.860
220,056
-0.10(-5.10%)
Nov 07, 2014
2.090
2.100
1.925
1.960
240,334
-0.11(-5.31%)
Nov 06, 2014
2.000
2.150
1.850
2.070
1,063,689
+0.51(+32.69%)
Nov 05, 2014
1.470
1.594
1.410
1.560
152,567
+0.16(+11.43%)
Nov 04, 2014
1.300
1.460
1.300
1.400
62,251
+0.07(+5.26%)
Nov 03, 2014
1.310
1.340
1.280
1.330
158,757
+0.02(+1.53%)
Oct 31, 2014
1.320
1.370
1.300
1.310
75,847
+0.00(+0.00%)
Oct 30, 2014
1.300
1.340
1.290
1.310
109,143
-0.01(-0.76%)
Oct 29, 2014
1.320
1.380
1.280
1.320
62,555
+0.00(+0.00%)
Oct 28, 2014
1.340
1.362
1.330
1.320
81,511
-0.02(-1.49%)
Oct 27, 2014
1.500
1.480
1.310
1.340
207,767
-0.14(-9.46%)
Oct 24, 2014
1.560
1.560
1.450
1.480
119,575
-0.05(-3.27%)
Oct 23, 2014
1.550
1.620
1.510
1.530
142,729
-0.02(-1.29%)
Oct 22, 2014
1.670
1.680
1.520
1.550
113,825
-0.12(-7.19%)
Oct 21, 2014
1.670
1.720
1.670
1.670
71,208
+0.00(+0.00%)
Oct 20, 2014
1.850
1.850
1.660
1.670
72,741
-0.13(-7.22%)
Oct 17, 2014
1.900
1.950
1.800
1.800
62,405
-0.04(-2.17%)
Oct 16, 2014
1.680
1.860
1.680
1.840
26,999
+0.12(+6.78%)
Oct 15, 2014
1.720
1.890
1.630
1.723
38,624
-0.08(-4.27%)
Oct 14, 2014
1.940
2.150
1.772
1.800
24,682
-0.03(-1.64%)
Oct 13, 2014
1.950
1.980
1.790
1.830
99,228
-0.12(-6.31%)
Oct 10, 2014
1.980
1.980
1.950
1.953
29,158
-0.03(-1.35%)
Oct 09, 2014
2.007
2.023
1.920
1.980
79,777
-0.04(-1.98%)
Oct 08, 2014
2.080
2.080
1.980
2.020
12,827
-0.09(-4.27%)
Oct 07, 2014
2.110
2.222
2.110
2.110
41,373
+0.00(+0.00%)
Oct 06, 2014
2.140
2.180
2.010
2.110
78,842
-0.05(-2.31%)
Oct 03, 2014
2.100
2.230
2.000
2.160
49,955
+0.08(+3.85%)
Oct 02, 2014
2.010
2.080
2.010
2.080
33,968
+0.03(+1.46%)
Oct 01, 2014
2.110
2.110
1.970
2.050
90,675
-0.10(-4.65%)
Sep 30, 2014
2.200
2.200
2.110
2.150
51,669
-0.02(-0.92%)
Sep 29, 2014
2.180
2.217
2.170
2.170
16,335
-0.06(-2.69%)
Sep 26, 2014
2.200
2.240
2.182
2.230
21,708
+0.05(+2.29%)
Sep 25, 2014
2.170
2.200
2.170
2.180
8,921
-0.03(-1.36%)
Sep 24, 2014
2.180
2.250
2.160
2.210
42,903
+0.03(+1.38%)
Sep 23, 2014
2.150
2.239
2.150
2.180
29,239
-0.01(-0.46%)
Sep 22, 2014
2.150
2.290
2.110
2.190
55,085
+0.03(+1.39%)
Sep 19, 2014
2.380
2.380
2.160
2.160
101,513
-0.22(-9.24%)
Sep 18, 2014
2.319
2.380
2.280
2.380
53,708
+0.06(+2.59%)
Sep 17, 2014
2.320
2.481
2.289
2.320
109,581
-0.01(-0.43%)
Sep 16, 2014
2.360
2.460
2.310
2.330
40,504
-0.03(-1.27%)
Sep 15, 2014
2.520
2.520
2.360
2.360
88,409
-0.17(-6.72%)
Sep 12, 2014
2.530
2.580
2.500
2.530
26,020
-0.01(-0.39%)
Sep 11, 2014
2.520
2.590
2.480
2.540
52,018
+0.02(+0.79%)
Sep 10, 2014
2.580
2.580
2.510
2.520
38,256
-0.04(-1.56%)
Sep 09, 2014
2.530
2.670
2.530
2.560
68,984
+0.01(+0.39%)
Sep 08, 2014
2.540
2.567
2.480
2.550
57,628
-0.02(-0.78%)
Sep 05, 2014
2.560
2.570
2.500
2.570
45,415
-0.02(-0.77%)
Sep 04, 2014
2.690
2.720
2.570
2.590
81,733
-0.12(-4.43%)
Sep 03, 2014
2.750
2.750
2.690
2.710
49,613
-0.02(-0.73%)
Sep 02, 2014
2.810
2.837
2.689
2.730
81,365
-0.09(-3.19%)
Aug 29, 2014
2.750
2.820
2.820
2.820
158,700
+0.11(+4.06%)
Aug 28, 2014
2.550
2.740
2.550
2.710
207,815
+0.12(+4.63%)
Aug 27, 2014
2.530
2.590
2.530
2.590
41,804
+0.04(+1.57%)
Aug 26, 2014
2.610
2.650
2.400
2.550
348,890
-0.05(-1.92%)
Aug 25, 2014
2.710
2.730
2.560
2.600
86,189
-0.11(-4.06%)
Aug 22, 2014
2.800
2.810
2.680
2.710
84,428
-0.10(-3.56%)
Aug 21, 2014
2.850
2.860
2.770
2.810
52,198
-0.05(-1.75%)
Aug 20, 2014
2.880
2.900
2.900
2.860
21,148
-0.04(-1.38%)
Aug 19, 2014
2.780
2.900
2.780
2.900
33,403
+0.05(+1.75%)
Aug 18, 2014
2.840
2.880
2.710
2.850
82,797
+0.02(+0.71%)
Aug 15, 2014
2.950
2.950
2.820
2.830
72,686
-0.10(-3.58%)
Aug 14, 2014
3.080
3.050
2.922
2.935
56,214
-0.11(-3.77%)
Aug 13, 2014
3.200
3.200
3.040
3.050
51,717
-0.14(-4.39%)
Aug 12, 2014
3.200
3.200
3.152
3.190
18,719
-0.02(-0.62%)
Aug 11, 2014
3.130
3.270
3.130
3.210
98,300
+0.06(+1.90%)
Aug 08, 2014
3.120
3.250
3.120
3.150
171,562
+0.09(+2.94%)
Aug 07, 2014
3.150
3.150
3.050
3.060
28,935
-0.06(-1.92%)
Aug 06, 2014
2.990
3.170
2.956
3.120
165,859
+0.12(+4.00%)
Aug 05, 2014
2.970
3.010
2.960
3.000
98,921
+0.04(+1.35%)
Aug 04, 2014
2.780
3.020
2.780
2.960
167,725
+0.19(+6.86%)
Aug 01, 2014
2.760
2.800
2.690
2.770
96,097
-0.02(-0.72%)
Jul 31, 2014
2.960
2.960
2.710
2.790
320,845
-0.18(-6.06%)
Jul 30, 2014
3.000
3.020
2.970
2.970
36,223
-0.03(-1.00%)
Jul 29, 2014
3.010
3.050
3.000
3.000
47,202
+0.00(+0.00%)
Jul 28, 2014
3.050
3.050
2.960
3.000
80,270
-0.06(-1.96%)
Jul 25, 2014
3.100
3.100
3.040
3.060
31,646
-0.02(-0.65%)
Jul 24, 2014
3.120
3.224
3.060
3.080
104,899
-0.04(-1.28%)
Jul 23, 2014
3.040
3.187
3.020
3.120
127,350
+0.07(+2.30%)
Jul 22, 2014
3.040
3.090
3.040
3.050
40,944
+0.01(+0.33%)
Jul 21, 2014
3.010
3.090
2.960
3.040
72,441
+0.02(+0.66%)
Jul 18, 2014
2.980
3.060
2.980
3.020
43,601
+0.01(+0.33%)
Jul 17, 2014
3.070
3.150
2.950
3.010
84,595
-0.10(-3.22%)
Jul 16, 2014
3.180
3.180
3.010
3.110
71,554
-0.03(-0.96%)
Jul 15, 2014
3.200
3.280
3.090
3.140
76,141
-0.09(-2.79%)
Jul 14, 2014
3.300
3.330
3.200
3.230
63,506
-0.08(-2.42%)
Jul 11, 2014
3.240
3.350
3.221
3.310
49,847
+0.06(+1.85%)
Jul 10, 2014
3.310
3.320
3.200
3.250
80,404
-0.09(-2.69%)
Jul 09, 2014
3.460
3.520
3.320
3.340
49,686
-0.08(-2.34%)
Jul 08, 2014
3.440
3.550
3.360
3.420
76,284
+0.01(+0.29%)
Jul 07, 2014
3.710
3.710
3.380
3.410
261,854
-0.15(-4.21%)
Jul 03, 2014
3.200
3.560
3.560
3.560
378,100
+0.39(+12.30%)
Jul 02, 2014
3.140
3.200
3.110
3.170
64,551
+0.02(+0.63%)
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.