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
Arbor Realty Trust
(NY:
ABR
)
13.81
-0.44 (-3.09%)
Official Closing Price
Updated: 7:00 PM EDT, May 16, 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 (%)
Aug 29, 2014
2.659
2.663
2.663
2.663
135,975
+0.01(+0.29%)
Aug 28, 2014
2.640
2.667
2.640
2.655
217,477
-0.00(-0.14%)
Aug 27, 2014
2.663
2.667
2.644
2.659
146,922
+0.01(+0.29%)
Aug 26, 2014
2.670
2.674
2.647
2.651
451,448
-0.01(-0.29%)
Aug 25, 2014
2.648
2.674
2.632
2.659
481,827
+0.00(+0.00%)
Aug 22, 2014
2.663
2.663
2.644
2.659
415,926
+0.00(+0.00%)
Aug 21, 2014
2.629
2.659
2.629
2.659
399,120
+0.02(+0.72%)
Aug 20, 2014
2.644
2.655
2.636
2.640
271,230
-0.00(-0.14%)
Aug 19, 2014
2.659
2.659
2.636
2.644
97,075
+0.00(+0.00%)
Aug 18, 2014
2.655
2.659
2.644
2.644
227,276
+0.01(+0.43%)
Aug 15, 2014
2.655
2.655
2.632
2.632
205,449
+0.00(+0.14%)
Aug 14, 2014
2.632
2.648
2.629
2.629
245,507
-0.01(-0.29%)
Aug 13, 2014
2.625
2.654
2.610
2.636
418,651
+0.03(+1.17%)
Aug 12, 2014
2.647
2.647
2.606
2.606
497,610
-0.03(-1.27%)
Aug 11, 2014
2.647
2.654
2.621
2.639
485,343
+0.03(+1.29%)
Aug 08, 2014
2.587
2.602
2.587
2.606
118,359
+0.01(+0.58%)
Aug 07, 2014
2.606
2.617
2.587
2.591
145,980
-0.02(-0.86%)
Aug 06, 2014
2.617
2.639
2.598
2.613
148,866
+0.00(+0.00%)
Aug 05, 2014
2.598
2.621
2.587
2.613
312,456
-0.00(-0.14%)
Aug 04, 2014
2.658
2.658
2.594
2.617
816,029
-0.01(-0.29%)
Aug 01, 2014
2.658
2.658
2.617
2.624
275,312
-0.02(-0.71%)
Jul 31, 2014
2.654
2.669
2.636
2.643
186,756
-0.01(-0.42%)
Jul 30, 2014
2.658
2.662
2.640
2.654
161,749
+0.01(+0.42%)
Jul 29, 2014
2.651
2.662
2.636
2.643
109,703
-0.01(-0.28%)
Jul 28, 2014
2.684
2.699
2.636
2.651
262,277
-0.04(-1.39%)
Jul 25, 2014
2.710
2.710
2.685
2.688
136,925
-0.02(-0.69%)
Jul 24, 2014
2.710
2.710
2.699
2.707
251,979
+0.00(+0.00%)
Jul 23, 2014
2.729
2.729
2.692
2.707
359,328
+0.03(+0.98%)
Jul 22, 2014
2.661
2.688
2.651
2.680
469,524
+0.03(+0.99%)
Jul 21, 2014
2.647
2.673
2.636
2.654
606,615
+0.08(+3.20%)
Jul 18, 2014
2.561
2.586
2.561
2.572
104,976
+0.00(+0.15%)
Jul 17, 2014
2.580
2.580
2.553
2.568
333,034
+0.00(+0.00%)
Jul 16, 2014
2.568
2.598
2.561
2.568
192,224
-0.00(-0.15%)
Jul 15, 2014
2.591
2.593
2.572
2.572
81,025
-0.02(-0.72%)
Jul 14, 2014
2.572
2.617
2.572
2.591
256,694
+0.01(+0.58%)
Jul 11, 2014
2.576
2.587
2.561
2.576
282,023
-0.00(-0.14%)
Jul 10, 2014
2.576
2.583
2.565
2.580
172,371
-0.00(-0.14%)
Jul 09, 2014
2.576
2.594
2.576
2.583
136,176
-0.00(-0.14%)
Jul 08, 2014
2.583
2.594
2.572
2.587
211,751
-0.01(-0.29%)
Jul 07, 2014
2.598
2.610
2.568
2.594
624,289
-0.00(-0.14%)
Jul 03, 2014
2.624
2.598
2.598
2.598
95,761
-0.03(-1.14%)
Jul 02, 2014
2.624
2.647
2.602
2.628
385,494
+0.01(+0.43%)
Jul 01, 2014
2.617
2.632
2.598
2.617
207,538
+0.02(+0.72%)
Jun 30, 2014
2.617
2.637
2.594
2.598
272,046
+0.07(+2.66%)
Jun 27, 2014
2.621
2.639
2.531
2.531
1,529,028
-0.09(-3.56%)
Jun 26, 2014
2.613
2.636
2.606
2.624
128,497
+0.02(+0.86%)
Jun 25, 2014
2.602
2.621
2.594
2.602
177,087
+0.00(+0.00%)
Jun 24, 2014
2.658
2.664
2.602
2.602
410,454
-0.04(-1.69%)
Jun 23, 2014
2.643
2.658
2.632
2.647
303,147
+0.02(+0.85%)
Jun 20, 2014
2.647
2.673
2.624
2.624
629,261
-0.03(-0.99%)
Jun 19, 2014
2.651
2.665
2.636
2.651
836,409
+0.01(+0.57%)
Jun 18, 2014
2.624
2.647
2.617
2.636
205,267
+0.01(+0.57%)
Jun 17, 2014
2.639
2.643
2.621
2.621
217,922
-0.02(-0.71%)
Jun 16, 2014
2.639
2.651
2.617
2.639
331,801
-0.03(-1.26%)
Jun 13, 2014
2.647
2.683
2.647
2.673
292,867
+0.00(+0.14%)
Jun 12, 2014
2.680
2.695
2.651
2.669
420,926
-0.02(-0.70%)
Jun 11, 2014
2.710
2.714
2.684
2.688
1,056,399
-0.00(-0.14%)
Jun 10, 2014
2.699
2.710
2.684
2.692
225,492
-0.02(-0.69%)
Jun 06, 2014
2.699
2.722
2.699
2.710
132,097
+0.00(+0.00%)
Jun 05, 2014
2.707
2.729
2.699
2.710
131,522
+0.01(+0.28%)
Jun 04, 2014
2.729
2.729
2.684
2.703
150,755
-0.02(-0.82%)
Jun 03, 2014
2.718
2.729
2.703
2.725
228,415
+0.01(+0.41%)
Jun 02, 2014
2.737
2.737
2.692
2.714
157,795
-0.00(-0.14%)
May 30, 2014
2.737
2.737
2.699
2.718
350,937
-0.01(-0.41%)
May 29, 2014
2.669
2.729
2.662
2.729
177,084
+0.05(+1.95%)
May 28, 2014
2.669
2.677
2.651
2.677
490,195
+0.01(+0.56%)
May 27, 2014
2.669
2.673
2.651
2.662
264,866
+0.01(+0.28%)
May 23, 2014
2.666
2.654
2.654
2.654
170,124
+0.02(+0.64%)
May 22, 2014
2.628
2.654
2.624
2.637
45,553
+0.01(+0.21%)
May 21, 2014
2.647
2.666
2.617
2.632
152,550
+0.00(+0.14%)
May 20, 2014
2.664
2.664
2.624
2.628
142,144
-0.01(-0.57%)
May 19, 2014
2.624
2.643
2.609
2.643
147,745
+0.02(+0.86%)
May 16, 2014
2.624
2.647
2.602
2.621
277,144
-0.00(-0.14%)
May 15, 2014
2.643
2.666
2.624
2.624
178,825
-0.03(-1.27%)
May 14, 2014
2.669
2.680
2.632
2.658
429,507
-0.01(-0.28%)
May 13, 2014
2.654
2.677
2.647
2.666
329,682
+0.04(+1.42%)
May 12, 2014
2.591
2.635
2.591
2.628
434,848
+0.04(+1.42%)
May 09, 2014
2.577
2.602
2.573
2.591
112,443
+0.01(+0.57%)
May 08, 2014
2.602
2.602
2.569
2.577
218,353
-0.02(-0.71%)
May 07, 2014
2.580
2.599
2.573
2.595
134,485
+0.00(+0.14%)
May 06, 2014
2.621
2.621
2.588
2.591
163,783
-0.01(-0.56%)
May 05, 2014
2.639
2.639
2.599
2.606
234,762
-0.02(-0.84%)
May 02, 2014
2.588
2.639
2.580
2.628
269,737
+0.06(+2.29%)
May 01, 2014
2.573
2.580
2.547
2.569
225,886
-0.00(-0.14%)
Apr 30, 2014
2.569
2.580
2.551
2.573
139,005
+0.01(+0.43%)
Apr 29, 2014
2.577
2.580
2.547
2.562
313,368
+0.00(+0.00%)
Apr 28, 2014
2.569
2.580
2.555
2.562
306,415
-0.01(-0.57%)
Apr 25, 2014
2.569
2.577
2.562
2.577
285,784
-0.00(-0.14%)
Apr 24, 2014
2.580
2.580
2.558
2.580
157,000
+0.00(+0.00%)
Apr 23, 2014
2.580
2.580
2.569
2.580
195,225
+0.01(+0.29%)
Apr 22, 2014
2.569
2.580
2.518
2.573
392,181
+0.02(+0.72%)
Apr 21, 2014
2.569
2.595
2.540
2.555
217,276
-0.02(-0.71%)
Apr 17, 2014
2.562
2.573
2.573
2.573
219,584
+0.01(+0.57%)
Apr 16, 2014
2.518
2.558
2.507
2.558
143,051
+0.04(+1.75%)
Apr 15, 2014
2.514
2.547
2.485
2.514
216,664
+0.01(+0.29%)
Apr 14, 2014
2.544
2.551
2.483
2.507
318,512
-0.05(-1.87%)
Apr 11, 2014
2.566
2.580
2.536
2.555
280,062
+0.00(+0.14%)
Apr 10, 2014
2.621
2.643
2.547
2.551
281,381
-0.05(-1.97%)
Apr 09, 2014
2.617
2.617
2.569
2.602
282,059
+0.02(+0.71%)
Apr 08, 2014
2.665
2.672
2.580
2.584
326,434
-0.07(-2.63%)
Apr 07, 2014
2.632
2.687
2.632
2.654
492,604
+0.02(+0.70%)
Apr 04, 2014
2.635
2.702
2.613
2.635
1,136,091
+0.02(+0.84%)
Apr 03, 2014
2.551
2.624
2.544
2.613
320,754
+0.06(+2.15%)
Apr 02, 2014
2.580
2.584
2.529
2.558
435,259
-0.02(-0.71%)
Apr 01, 2014
2.525
2.577
2.525
2.577
364,935
+0.04(+1.45%)
Mar 31, 2014
2.514
2.547
2.492
2.540
316,727
+0.03(+1.32%)
Mar 28, 2014
2.492
2.529
2.489
2.507
345,298
+0.01(+0.59%)
Mar 27, 2014
2.463
2.492
2.445
2.492
259,799
+0.04(+1.80%)
Mar 26, 2014
2.459
2.485
2.448
2.448
286,696
-0.00(-0.15%)
Mar 25, 2014
2.470
2.503
2.448
2.452
613,738
-0.03(-1.04%)
Mar 24, 2014
2.533
2.533
2.474
2.478
232,162
-0.07(-2.88%)
Mar 21, 2014
2.463
2.551
2.463
2.551
522,319
+0.08(+3.27%)
Mar 20, 2014
2.459
2.474
2.448
2.470
216,350
+0.01(+0.30%)
Mar 19, 2014
2.481
2.507
2.459
2.463
400,589
-0.01(-0.45%)
Mar 18, 2014
2.470
2.489
2.459
2.474
261,755
-0.01(-0.30%)
Mar 17, 2014
2.474
2.489
2.459
2.481
407,634
+0.01(+0.30%)
Mar 14, 2014
2.463
2.474
2.443
2.474
110,072
+0.02(+0.75%)
Mar 13, 2014
2.470
2.478
2.445
2.456
181,838
-0.01(-0.59%)
Mar 12, 2014
2.474
2.474
2.448
2.470
235,058
+0.00(+0.15%)
Mar 11, 2014
2.481
2.496
2.441
2.467
259,809
-0.03(-1.18%)
Mar 10, 2014
2.525
2.536
2.470
2.496
176,389
-0.02(-0.73%)
Mar 07, 2014
2.478
2.562
2.452
2.514
395,355
+0.03(+1.18%)
Mar 06, 2014
2.503
2.511
2.456
2.485
355,928
-0.03(-1.02%)
Mar 05, 2014
2.522
2.525
2.470
2.511
3,081,419
-0.01(-0.29%)
Mar 04, 2014
2.522
2.533
2.500
2.518
172,352
-0.01(-0.29%)
Mar 03, 2014
2.518
2.525
2.474
2.525
188,502
+0.01(+0.29%)
Feb 28, 2014
2.522
2.522
2.492
2.518
378,126
+0.01(+0.59%)
Feb 27, 2014
2.485
2.511
2.467
2.503
154,760
+0.01(+0.44%)
Feb 26, 2014
2.518
2.518
2.490
2.492
122,463
-0.00(-0.15%)
Feb 25, 2014
2.489
2.536
2.485
2.496
131,483
+0.01(+0.29%)
Feb 24, 2014
2.511
2.525
2.489
2.489
269,762
-0.01(-0.59%)
Feb 21, 2014
2.558
2.577
2.503
2.503
287,116
-0.01(-0.29%)
Feb 20, 2014
2.536
2.539
2.507
2.511
646,979
-0.04(-1.69%)
Feb 19, 2014
2.594
2.597
2.543
2.554
429,434
-0.05(-1.94%)
Feb 18, 2014
2.525
2.615
2.521
2.604
560,063
+0.07(+2.70%)
Feb 14, 2014
2.543
2.536
2.536
2.536
394,768
-0.00(-0.14%)
Feb 13, 2014
2.521
2.543
2.511
2.539
772,667
+0.00(+0.14%)
Feb 12, 2014
2.521
2.536
2.503
2.536
485,457
+0.01(+0.28%)
Feb 11, 2014
2.489
2.543
2.489
2.529
583,919
+0.03(+1.15%)
Feb 10, 2014
2.503
2.521
2.489
2.500
232,522
-0.00(-0.14%)
Feb 07, 2014
2.503
2.511
2.489
2.503
162,046
+0.00(+0.00%)
Feb 06, 2014
2.442
2.525
2.442
2.503
519,906
+0.05(+2.21%)
Feb 05, 2014
2.449
2.485
2.446
2.449
323,666
+0.00(+0.00%)
Feb 04, 2014
2.449
2.493
2.442
2.449
400,940
-0.00(-0.15%)
Feb 03, 2014
2.471
2.478
2.431
2.453
375,088
-0.02(-0.87%)
Jan 31, 2014
2.467
2.521
2.467
2.475
257,682
+0.01(+0.29%)
Jan 30, 2014
2.473
2.499
2.457
2.467
265,791
+0.01(+0.44%)
Jan 29, 2014
2.449
2.471
2.446
2.457
116,703
-0.02(-0.73%)
Jan 28, 2014
2.464
2.485
2.442
2.475
192,448
+0.02(+0.73%)
Jan 27, 2014
2.467
2.496
2.440
2.457
430,939
-0.04(-1.45%)
Jan 24, 2014
2.539
2.539
2.482
2.493
298,780
-0.04(-1.56%)
Jan 23, 2014
2.489
2.532
2.485
2.532
418,224
+0.05(+2.03%)
Jan 22, 2014
2.478
2.521
2.471
2.482
317,553
+0.01(+0.29%)
Jan 21, 2014
2.493
2.500
2.467
2.475
200,199
-0.00(-0.15%)
Jan 17, 2014
2.485
2.478
2.478
2.478
82,729
-0.01(-0.29%)
Jan 16, 2014
2.518
2.525
2.478
2.485
512,233
-0.03(-1.29%)
Jan 15, 2014
2.482
2.518
2.462
2.518
795,481
+0.04(+1.45%)
Jan 14, 2014
2.478
2.490
2.449
2.482
249,312
+0.02(+0.73%)
Jan 13, 2014
2.457
2.485
2.446
2.464
200,252
+0.02(+0.74%)
Jan 10, 2014
2.457
2.475
2.435
2.446
176,652
+0.01(+0.44%)
Jan 09, 2014
2.453
2.475
2.431
2.435
115,532
-0.02(-0.73%)
Jan 08, 2014
2.503
2.503
2.447
2.453
228,854
-0.06(-2.30%)
Jan 07, 2014
2.485
2.511
2.475
2.511
202,417
+0.01(+0.43%)
Jan 06, 2014
2.439
2.500
2.439
2.500
228,574
+0.06(+2.66%)
Jan 03, 2014
2.417
2.453
2.413
2.435
186,721
+0.01(+0.45%)
Jan 02, 2014
2.406
2.431
2.381
2.424
176,144
+0.03(+1.05%)
Dec 31, 2013
2.377
2.399
2.399
2.399
333,971
+0.03(+1.06%)
Dec 30, 2013
2.377
2.377
2.359
2.374
282,454
+0.00(+0.15%)
Dec 27, 2013
2.388
2.399
2.359
2.370
361,793
-0.03(-1.20%)
Dec 26, 2013
2.395
2.416
2.370
2.399
243,818
-0.00(-0.15%)
Dec 24, 2013
2.442
2.442
2.374
2.403
177,534
-0.03(-1.04%)
Dec 23, 2013
2.406
2.453
2.406
2.428
320,170
+0.03(+1.05%)
Dec 20, 2013
2.390
2.410
2.359
2.403
538,723
+0.03(+1.21%)
Dec 19, 2013
2.374
2.395
2.359
2.374
162,168
-0.00(-0.15%)
Dec 18, 2013
2.363
2.385
2.334
2.377
330,165
+0.01(+0.30%)
Dec 17, 2013
2.323
2.377
2.323
2.370
187,159
+0.04(+1.54%)
Dec 16, 2013
2.356
2.377
2.334
2.334
305,382
-0.02(-0.92%)
Dec 13, 2013
2.352
2.359
2.334
2.356
325,079
+0.02(+0.77%)
Dec 12, 2013
2.359
2.370
2.338
2.338
212,828
-0.01(-0.46%)
Dec 11, 2013
2.385
2.385
2.340
2.349
325,304
-0.04(-1.66%)
Dec 10, 2013
2.395
2.424
2.377
2.388
229,498
-0.01(-0.45%)
Dec 09, 2013
2.374
2.399
2.356
2.399
566,043
+0.03(+1.06%)
Dec 06, 2013
2.341
2.374
2.334
2.374
271,607
+0.03(+1.38%)
Dec 05, 2013
2.349
2.352
2.327
2.341
271,954
-0.01(-0.46%)
Dec 04, 2013
2.345
2.367
2.327
2.352
260,694
-0.01(-0.46%)
Dec 03, 2013
2.370
2.380
2.352
2.363
222,902
-0.00(-0.15%)
Dec 02, 2013
2.403
2.403
2.356
2.367
178,820
-0.02(-0.91%)
Nov 29, 2013
2.406
2.406
2.376
2.388
87,471
+0.01(+0.30%)
Nov 27, 2013
2.414
2.417
2.374
2.381
97,492
-0.02(-0.90%)
Nov 26, 2013
2.374
2.424
2.370
2.403
209,993
+0.04(+1.83%)
Nov 25, 2013
2.388
2.392
2.341
2.359
429,229
-0.03(-1.06%)
Nov 22, 2013
2.370
2.399
2.345
2.385
161,666
+0.03(+1.38%)
Nov 21, 2013
2.388
2.388
2.345
2.352
170,566
-0.01(-0.46%)
Nov 20, 2013
2.385
2.399
2.327
2.363
220,734
-0.01(-0.46%)
Nov 19, 2013
2.385
2.406
2.352
2.374
356,424
-0.03(-1.35%)
Nov 18, 2013
2.453
2.453
2.388
2.406
275,341
-0.01(-0.60%)
Nov 15, 2013
2.431
2.431
2.382
2.421
340,887
+0.01(+0.29%)
Nov 14, 2013
2.346
2.417
2.346
2.414
454,477
+0.12(+5.08%)
Nov 12, 2013
2.304
2.325
2.269
2.297
182,276
-0.01(-0.31%)
Nov 11, 2013
2.336
2.336
2.297
2.304
258,207
+0.00(+0.00%)
Nov 08, 2013
2.304
2.332
2.212
2.304
845,804
-0.01(-0.46%)
Nov 07, 2013
2.318
2.322
2.283
2.315
697,155
-0.01(-0.30%)
Nov 06, 2013
2.325
2.368
2.311
2.322
232,911
-0.00(-0.15%)
Nov 05, 2013
2.332
2.350
2.322
2.325
269,563
-0.01(-0.30%)
Nov 04, 2013
2.350
2.382
2.322
2.332
329,763
+0.01(+0.30%)
Nov 01, 2013
2.346
2.350
2.311
2.325
267,899
-0.02(-1.05%)
Oct 31, 2013
2.297
2.364
2.269
2.350
772,695
+0.04(+1.68%)
Oct 30, 2013
2.346
2.357
2.279
2.311
782,067
-0.05(-2.10%)
Oct 29, 2013
2.452
2.456
2.339
2.361
1,049,390
-0.10(-4.16%)
Oct 28, 2013
2.491
2.491
2.452
2.463
433,152
-0.02(-0.71%)
Oct 25, 2013
2.467
2.489
2.459
2.481
316,406
+0.00(+0.14%)
Oct 24, 2013
2.474
2.488
2.459
2.477
454,175
+0.00(+0.14%)
Oct 23, 2013
2.463
2.490
2.456
2.474
407,830
+0.01(+0.29%)
Oct 22, 2013
2.449
2.474
2.449
2.467
284,813
+0.01(+0.58%)
Oct 21, 2013
2.459
2.488
2.438
2.452
353,406
+0.00(+0.00%)
Oct 18, 2013
2.474
2.481
2.428
2.452
1,196,659
-0.02(-0.86%)
Oct 17, 2013
2.442
2.490
2.435
2.474
650,853
+0.04(+1.74%)
Oct 16, 2013
2.389
2.442
2.389
2.431
640,626
+0.04(+1.62%)
Oct 15, 2013
2.339
2.403
2.339
2.392
825,078
+0.04(+1.65%)
Oct 14, 2013
2.346
2.377
2.332
2.353
485,122
-0.02(-0.74%)
Oct 11, 2013
2.339
2.378
2.339
2.371
497,336
+0.04(+1.51%)
Oct 10, 2013
2.382
2.382
2.325
2.336
1,502,063
-0.03(-1.20%)
Oct 09, 2013
2.385
2.392
2.353
2.364
377,511
-0.00(-0.15%)
Oct 08, 2013
2.382
2.401
2.361
2.368
536,589
+0.00(+0.15%)
Oct 07, 2013
2.336
2.371
2.332
2.364
443,574
+0.02(+0.91%)
Oct 04, 2013
2.392
2.449
2.343
2.343
856,572
-0.04(-1.49%)
Oct 03, 2013
2.428
2.442
2.375
2.378
181,059
-0.04(-1.75%)
Oct 02, 2013
2.438
2.442
2.410
2.421
370,668
-0.02(-0.72%)
Oct 01, 2013
2.385
2.456
2.375
2.438
2,645,093
+0.01(+0.29%)
Sep 27, 2013
2.431
2.449
2.417
2.431
789,417
-0.01(-0.29%)
Sep 26, 2013
2.431
2.445
2.410
2.438
519,825
-0.00(-0.14%)
Sep 25, 2013
2.442
2.452
2.406
2.442
1,299,255
+0.00(+0.14%)
Sep 24, 2013
2.428
2.445
2.403
2.438
14,784,512
-0.14(-5.48%)
Sep 23, 2013
2.566
2.626
2.555
2.580
170,238
+0.02(+0.69%)
Sep 20, 2013
2.650
2.650
2.562
2.562
332,612
-0.07(-2.81%)
Sep 19, 2013
2.619
2.636
2.580
2.636
313,352
+0.02(+0.81%)
Sep 18, 2013
2.544
2.615
2.530
2.615
219,393
+0.05(+1.93%)
Sep 17, 2013
2.548
2.573
2.534
2.566
79,165
+0.03(+1.26%)
Sep 16, 2013
2.530
2.551
2.527
2.534
230,998
+0.00(+0.14%)
Sep 13, 2013
2.527
2.551
2.498
2.530
141,640
+0.01(+0.56%)
Sep 12, 2013
2.544
2.555
2.498
2.516
110,678
-0.02(-0.70%)
Sep 11, 2013
2.523
2.544
2.512
2.534
68,089
-0.01(-0.28%)
Sep 10, 2013
2.555
2.567
2.484
2.541
485,965
+0.01(+0.56%)
Sep 09, 2013
2.495
2.534
2.474
2.527
83,098
+0.05(+2.14%)
Sep 06, 2013
2.488
2.505
2.452
2.474
105,729
+0.01(+0.57%)
Sep 05, 2013
2.481
2.488
2.446
2.459
187,560
-0.01(-0.57%)
Sep 04, 2013
2.488
2.491
2.452
2.474
319,383
+0.00(+0.14%)
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.