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
Sapiens Intl Cp NV
(NQ:
SPNS
)
34.56
-0.29 (-0.83%)
Streaming Delayed Price
Updated: 10:24 AM EDT, May 20, 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 (%)
Mar 31, 2015
7.005
7.053
6.945
7.023
31,599
+0.05(+0.74%)
Mar 30, 2015
6.826
7.082
6.826
6.971
43,636
-0.02(-0.24%)
Mar 27, 2015
6.980
7.048
6.928
6.988
36,639
-0.01(-0.12%)
Mar 26, 2015
6.997
7.048
6.920
6.997
58,493
+0.05(+0.74%)
Mar 25, 2015
7.108
7.134
6.945
6.945
37,542
-0.16(-2.29%)
Mar 24, 2015
7.108
7.153
7.031
7.108
30,109
+0.06(+0.85%)
Mar 23, 2015
6.945
7.100
6.945
7.048
89,759
-0.09(-1.20%)
Mar 20, 2015
6.937
7.237
6.817
7.134
147,882
+0.22(+3.22%)
Mar 19, 2015
6.894
6.928
6.860
6.911
31,111
+0.00(+0.00%)
Mar 18, 2015
6.791
6.937
6.791
6.911
17,350
+0.12(+1.77%)
Mar 17, 2015
6.731
6.815
6.714
6.791
18,874
+0.03(+0.38%)
Mar 16, 2015
6.868
6.868
6.766
6.766
36,106
-0.04(-0.63%)
Mar 13, 2015
6.851
6.851
6.748
6.808
41,163
-0.12(-1.73%)
Mar 12, 2015
6.817
6.928
6.817
6.928
45,194
+0.18(+2.67%)
Mar 11, 2015
6.757
6.851
6.723
6.748
199,973
+0.05(+0.77%)
Mar 10, 2015
6.731
6.748
6.637
6.697
29,571
-0.17(-2.49%)
Mar 09, 2015
6.980
7.005
6.774
6.868
82,425
+0.15(+2.17%)
Mar 06, 2015
6.731
6.834
6.629
6.723
46,031
-0.09(-1.26%)
Mar 05, 2015
6.851
6.868
6.740
6.808
23,647
-0.01(-0.13%)
Mar 04, 2015
6.894
6.860
6.748
6.817
31,416
-0.04(-0.62%)
Mar 03, 2015
6.920
6.920
6.817
6.860
34,718
+0.00(+0.00%)
Mar 02, 2015
6.774
6.860
6.706
6.860
103,260
+0.27(+4.03%)
Feb 27, 2015
6.680
6.723
6.500
6.594
36,863
-0.11(-1.66%)
Feb 26, 2015
6.697
6.791
6.577
6.706
26,757
-0.02(-0.25%)
Feb 25, 2015
6.637
7.091
6.637
6.723
197,987
+0.57(+9.18%)
Feb 24, 2015
6.132
6.209
6.089
6.158
28,871
+0.10(+1.70%)
Feb 23, 2015
6.132
6.192
5.943
6.055
40,790
-0.21(-3.28%)
Feb 20, 2015
6.200
6.286
6.132
6.260
50,224
+0.09(+1.39%)
Feb 19, 2015
6.183
6.209
6.149
6.175
37,813
+0.10(+1.69%)
Feb 18, 2015
6.106
6.166
6.038
6.072
47,100
+0.03(+0.57%)
Feb 17, 2015
6.098
6.140
5.995
6.038
101,703
+0.12(+2.03%)
Feb 13, 2015
5.926
5.918
5.918
5.918
27,440
-0.03(-0.43%)
Feb 12, 2015
5.995
5.995
5.892
5.943
26,273
+0.04(+0.73%)
Feb 11, 2015
6.021
6.021
5.901
5.901
19,650
-0.16(-2.68%)
Feb 10, 2015
6.149
6.149
5.961
6.063
75,918
-0.08(-1.26%)
Feb 09, 2015
6.175
6.235
6.038
6.140
147,742
-0.01(-0.14%)
Feb 06, 2015
6.226
6.320
6.123
6.149
44,308
-0.09(-1.37%)
Feb 05, 2015
6.346
6.346
6.149
6.235
102,842
+0.00(+0.00%)
Feb 04, 2015
6.183
6.252
6.089
6.235
158,788
+0.22(+3.70%)
Feb 03, 2015
5.712
6.038
5.704
6.012
58,267
+0.44(+7.83%)
Feb 02, 2015
5.558
5.601
5.455
5.575
132,453
+0.08(+1.40%)
Jan 30, 2015
5.532
5.644
5.395
5.498
72,482
-0.09(-1.68%)
Jan 29, 2015
5.661
5.687
5.515
5.592
105,172
-0.02(-0.31%)
Jan 28, 2015
5.721
5.721
5.532
5.609
57,945
-0.09(-1.50%)
Jan 27, 2015
5.738
5.789
5.620
5.695
75,177
-0.03(-0.45%)
Jan 26, 2015
5.704
5.738
5.669
5.721
22,221
-0.02(-0.30%)
Jan 23, 2015
5.875
5.976
5.704
5.738
44,343
-0.09(-1.62%)
Jan 22, 2015
5.781
5.909
5.678
5.832
97,622
+0.12(+2.10%)
Jan 21, 2015
5.764
5.815
5.652
5.712
68,983
-0.11(-1.91%)
Jan 20, 2015
5.806
5.858
5.678
5.824
281,644
+0.03(+0.44%)
Jan 16, 2015
5.712
5.875
5.712
5.798
55,385
+0.05(+0.89%)
Jan 15, 2015
5.926
5.961
5.704
5.747
52,486
-0.25(-4.14%)
Jan 14, 2015
5.986
6.021
5.892
5.995
80,941
+0.00(+0.00%)
Jan 13, 2015
6.063
6.106
5.926
5.995
101,131
-0.02(-0.28%)
Jan 12, 2015
6.115
6.115
5.901
6.012
274,344
-0.07(-1.13%)
Jan 09, 2015
6.098
6.162
5.999
6.080
36,161
-0.04(-0.70%)
Jan 08, 2015
6.063
6.140
6.038
6.123
32,657
+0.14(+2.29%)
Jan 07, 2015
6.012
6.063
5.918
5.986
13,283
+0.03(+0.58%)
Jan 06, 2015
6.140
6.140
5.841
5.952
78,828
-0.25(-4.01%)
Jan 05, 2015
6.200
6.277
6.183
6.200
55,437
-0.09(-1.36%)
Jan 02, 2015
6.320
6.372
6.158
6.286
21,807
-0.03(-0.41%)
Dec 31, 2014
6.286
6.312
6.312
6.312
61,769
+0.07(+1.10%)
Dec 30, 2014
6.277
6.320
6.235
6.243
9,922
-0.09(-1.35%)
Dec 29, 2014
6.295
6.363
6.140
6.329
56,252
-0.07(-1.07%)
Dec 26, 2014
6.380
6.415
6.355
6.397
18,432
+0.05(+0.81%)
Dec 24, 2014
6.320
6.346
6.346
6.346
11,209
+0.07(+1.09%)
Dec 23, 2014
6.243
6.355
6.200
6.277
48,776
-0.04(-0.68%)
Dec 22, 2014
6.303
6.385
6.260
6.320
38,956
+0.03(+0.41%)
Dec 19, 2014
6.449
6.526
6.183
6.295
224,996
-0.19(-2.91%)
Dec 18, 2014
6.440
6.500
6.355
6.483
43,784
+0.07(+1.07%)
Dec 17, 2014
6.243
6.474
6.243
6.415
66,221
+0.20(+3.17%)
Dec 16, 2014
6.209
6.355
6.149
6.218
48,386
-0.08(-1.22%)
Dec 15, 2014
6.277
6.337
6.235
6.295
34,088
-0.02(-0.27%)
Dec 12, 2014
6.277
6.372
6.209
6.312
66,266
-0.03(-0.41%)
Dec 11, 2014
6.337
6.415
6.303
6.337
27,881
-0.01(-0.14%)
Dec 10, 2014
6.337
6.415
6.303
6.346
54,943
-0.07(-1.07%)
Dec 09, 2014
6.226
6.440
6.218
6.415
41,585
+0.11(+1.77%)
Dec 08, 2014
6.312
6.385
6.277
6.303
57,180
-0.15(-2.26%)
Dec 05, 2014
6.483
6.534
6.346
6.449
92,224
-0.06(-0.92%)
Dec 04, 2014
6.543
6.543
6.303
6.509
156,864
+0.11(+1.74%)
Dec 03, 2014
6.252
6.517
6.149
6.397
386,155
+0.14(+2.19%)
Dec 02, 2014
6.235
6.337
6.183
6.260
29,891
-0.03(-0.54%)
Dec 01, 2014
6.372
6.440
6.295
6.295
35,666
-0.06(-0.94%)
Nov 28, 2014
6.500
6.526
6.346
6.355
22,792
-0.18(-2.75%)
Nov 26, 2014
6.509
6.534
6.534
6.534
33,628
+0.01(+0.13%)
Nov 25, 2014
6.492
6.543
6.474
6.526
31,550
+0.01(+0.13%)
Nov 24, 2014
6.372
6.543
6.372
6.517
30,121
+0.04(+0.66%)
Nov 21, 2014
6.569
6.569
6.457
6.474
34,004
+0.03(+0.40%)
Nov 20, 2014
6.372
6.474
6.303
6.449
43,308
+0.07(+1.07%)
Nov 19, 2014
6.457
6.457
6.303
6.380
83,085
-0.02(-0.27%)
Nov 18, 2014
6.466
6.517
6.380
6.397
61,456
-0.10(-1.58%)
Nov 17, 2014
6.569
6.646
6.500
6.500
35,909
-0.18(-2.69%)
Nov 14, 2014
6.783
6.783
6.646
6.680
28,616
-0.08(-1.14%)
Nov 13, 2014
6.663
6.808
6.637
6.757
21,284
+0.04(+0.64%)
Nov 12, 2014
6.560
6.714
6.483
6.714
52,267
+0.05(+0.77%)
Nov 11, 2014
6.500
6.680
6.500
6.663
66,154
-0.03(-0.38%)
Nov 10, 2014
6.509
6.706
6.457
6.689
33,767
+0.16(+2.49%)
Nov 07, 2014
6.594
6.594
6.483
6.526
22,173
-0.09(-1.42%)
Nov 06, 2014
6.526
6.629
6.483
6.620
42,155
+0.08(+1.18%)
Nov 05, 2014
6.457
6.543
6.457
6.543
21,886
+0.03(+0.53%)
Nov 04, 2014
6.432
6.543
6.432
6.509
16,557
-0.03(-0.52%)
Nov 03, 2014
6.646
6.646
6.457
6.543
45,110
-0.24(-3.54%)
Oct 31, 2014
6.723
6.843
6.552
6.783
76,778
+0.23(+3.53%)
Oct 30, 2014
6.397
6.637
6.389
6.552
71,537
+0.07(+1.06%)
Oct 29, 2014
6.534
6.534
6.457
6.483
35,804
-0.05(-0.79%)
Oct 28, 2014
6.500
6.577
6.449
6.534
105,348
+0.06(+0.93%)
Oct 27, 2014
6.397
6.492
6.423
6.474
16,636
+0.05(+0.80%)
Oct 24, 2014
6.449
6.449
6.337
6.423
18,001
+0.01(+0.13%)
Oct 23, 2014
6.337
6.466
6.329
6.415
29,941
+0.10(+1.63%)
Oct 22, 2014
6.397
6.474
6.295
6.312
28,572
-0.15(-2.25%)
Oct 21, 2014
6.337
6.509
6.166
6.457
389,050
+0.14(+2.17%)
Oct 20, 2014
6.140
6.355
6.140
6.320
55,241
+0.13(+2.07%)
Oct 17, 2014
6.312
6.320
6.175
6.192
66,220
-0.01(-0.14%)
Oct 16, 2014
6.295
6.363
6.132
6.200
36,140
-0.09(-1.36%)
Oct 15, 2014
6.012
6.329
5.995
6.286
57,003
+0.18(+2.95%)
Oct 14, 2014
6.063
6.140
5.943
6.106
259,761
+0.01(+0.14%)
Oct 13, 2014
6.089
6.209
5.841
6.098
64,991
-0.04(-0.70%)
Oct 10, 2014
6.098
6.175
6.055
6.140
94,310
-0.02(-0.28%)
Oct 09, 2014
6.312
6.312
6.123
6.158
71,122
-0.20(-3.10%)
Oct 08, 2014
6.235
6.389
6.173
6.355
50,212
+0.09(+1.37%)
Oct 07, 2014
6.406
6.423
6.260
6.269
70,286
-0.13(-2.01%)
Oct 06, 2014
6.397
6.449
6.355
6.397
55,159
+0.06(+0.95%)
Oct 03, 2014
6.415
6.415
6.286
6.337
48,036
+0.00(+0.00%)
Oct 02, 2014
6.337
6.389
6.303
6.337
90,140
+0.04(+0.68%)
Oct 01, 2014
6.389
6.415
6.243
6.295
165,360
-0.04(-0.68%)
Sep 30, 2014
6.363
6.449
6.337
6.337
90,251
-0.01(-0.14%)
Sep 29, 2014
6.363
6.389
6.320
6.346
125,953
+0.10(+1.65%)
Sep 26, 2014
6.260
6.380
6.224
6.243
108,355
-0.02(-0.27%)
Sep 25, 2014
6.415
6.415
6.218
6.260
108,285
-0.19(-2.92%)
Sep 24, 2014
6.534
6.552
6.423
6.449
53,797
-0.12(-1.83%)
Sep 23, 2014
6.637
6.697
6.517
6.569
44,046
-0.11(-1.67%)
Sep 22, 2014
6.774
6.774
6.637
6.680
48,506
-0.09(-1.39%)
Sep 19, 2014
6.903
6.911
6.723
6.774
63,850
-0.11(-1.62%)
Sep 18, 2014
6.868
6.920
6.851
6.886
22,820
+0.05(+0.75%)
Sep 17, 2014
6.834
6.894
6.766
6.834
113,360
-0.03(-0.37%)
Sep 16, 2014
6.714
6.860
6.697
6.860
49,939
+0.06(+0.88%)
Sep 15, 2014
6.714
6.886
6.534
6.800
107,272
+0.07(+1.02%)
Sep 12, 2014
6.894
6.894
6.723
6.731
28,129
-0.14(-2.00%)
Sep 11, 2014
6.826
6.886
6.731
6.868
278,800
+0.01(+0.12%)
Sep 10, 2014
6.851
6.886
6.774
6.860
74,657
+0.02(+0.25%)
Sep 09, 2014
7.023
7.023
6.791
6.843
51,122
-0.17(-2.44%)
Sep 08, 2014
6.945
7.023
6.843
7.014
44,450
+0.15(+2.12%)
Sep 05, 2014
6.851
6.937
6.791
6.868
43,633
+0.02(+0.25%)
Sep 04, 2014
6.928
6.980
6.851
6.851
37,215
-0.09(-1.23%)
Sep 03, 2014
7.117
7.117
6.886
6.937
46,822
-0.18(-2.53%)
Sep 02, 2014
7.065
7.125
6.986
7.117
36,453
+0.06(+0.85%)
Aug 29, 2014
6.937
7.057
7.057
7.057
34,562
+0.16(+2.36%)
Aug 28, 2014
7.100
7.100
6.868
6.894
24,384
-0.23(-3.25%)
Aug 27, 2014
7.100
7.142
7.048
7.125
81,517
+0.08(+1.09%)
Aug 26, 2014
6.860
7.057
6.860
7.048
65,603
+0.27(+4.05%)
Aug 25, 2014
6.817
6.817
6.731
6.774
30,772
-0.13(-1.86%)
Aug 22, 2014
6.886
6.945
6.860
6.903
31,161
-0.03(-0.37%)
Aug 21, 2014
6.851
6.945
6.783
6.928
45,130
+0.09(+1.25%)
Aug 20, 2014
6.834
6.851
6.808
6.843
43,673
-0.05(-0.75%)
Aug 19, 2014
6.911
7.017
6.838
6.894
195,242
+0.04(+0.62%)
Aug 18, 2014
6.740
6.877
6.740
6.851
69,414
+0.13(+1.91%)
Aug 15, 2014
6.826
6.826
6.594
6.723
72,122
-0.01(-0.13%)
Aug 14, 2014
6.851
6.903
6.706
6.731
182,695
-0.09(-1.38%)
Aug 13, 2014
6.894
6.894
6.723
6.826
87,961
+0.00(+0.00%)
Aug 12, 2014
6.851
6.945
6.697
6.826
101,754
+0.27(+4.18%)
Aug 11, 2014
6.466
6.603
6.432
6.552
33,431
+0.08(+1.19%)
Aug 08, 2014
6.355
6.432
6.260
6.474
62,871
+0.11(+1.75%)
Aug 07, 2014
6.363
6.397
6.295
6.363
182,883
+0.03(+0.41%)
Aug 06, 2014
6.295
6.376
6.286
6.337
64,602
+0.03(+0.54%)
Aug 05, 2014
6.209
6.355
6.192
6.303
65,887
+0.03(+0.55%)
Aug 04, 2014
6.235
6.286
6.158
6.269
57,938
+0.11(+1.81%)
Aug 01, 2014
6.192
6.218
6.046
6.158
158,417
-0.03(-0.42%)
Jul 31, 2014
6.415
6.457
6.029
6.183
189,930
-0.32(-4.87%)
Jul 30, 2014
6.492
6.552
6.389
6.500
50,644
+0.14(+2.15%)
Jul 29, 2014
6.363
6.449
6.337
6.363
39,544
+0.07(+1.09%)
Jul 28, 2014
6.423
6.423
6.089
6.295
109,502
-0.16(-2.52%)
Jul 25, 2014
6.440
6.509
6.372
6.457
61,442
-0.05(-0.79%)
Jul 24, 2014
6.560
6.560
6.372
6.509
101,080
-0.01(-0.13%)
Jul 23, 2014
6.569
6.569
6.440
6.517
80,831
-0.05(-0.78%)
Jul 22, 2014
6.509
6.723
6.500
6.569
67,485
+0.07(+1.05%)
Jul 21, 2014
6.526
6.543
6.372
6.500
149,067
-0.05(-0.78%)
Jul 18, 2014
6.509
6.586
6.492
6.552
242,306
+0.02(+0.26%)
Jul 17, 2014
6.697
6.783
6.500
6.534
87,861
-0.21(-3.17%)
Jul 16, 2014
6.766
6.783
6.689
6.748
160,632
+0.14(+2.07%)
Jul 15, 2014
6.783
6.791
6.577
6.611
132,008
-0.14(-2.03%)
Jul 14, 2014
6.680
6.791
6.654
6.748
70,364
+0.21(+3.28%)
Jul 11, 2014
6.500
6.594
6.423
6.534
41,693
+0.00(+0.00%)
Jul 10, 2014
6.534
6.620
6.423
6.534
166,864
-0.06(-0.91%)
Jul 09, 2014
6.671
6.689
6.526
6.594
111,191
+0.01(+0.13%)
Jul 08, 2014
6.706
6.706
6.509
6.586
117,662
-0.19(-2.78%)
Jul 07, 2014
6.868
6.868
6.731
6.774
75,646
-0.08(-1.13%)
Jul 03, 2014
6.894
6.851
6.851
6.851
93,413
+0.05(+0.76%)
Jul 02, 2014
6.774
6.877
6.774
6.800
158,664
-0.04(-0.63%)
Jul 01, 2014
6.851
6.920
6.826
6.843
180,780
-0.01(-0.13%)
Jun 30, 2014
6.791
6.911
6.774
6.851
106,386
+0.05(+0.76%)
Jun 27, 2014
6.791
6.851
6.594
6.800
716,345
-0.04(-0.63%)
Jun 26, 2014
6.868
6.911
6.748
6.843
138,575
-0.01(-0.13%)
Jun 25, 2014
6.800
6.954
6.620
6.851
251,939
+0.00(+0.00%)
Jun 24, 2014
6.834
6.963
6.800
6.851
111,038
+0.03(+0.38%)
Jun 23, 2014
6.680
6.843
6.646
6.826
109,589
+0.13(+1.92%)
Jun 20, 2014
6.766
6.911
6.637
6.697
276,864
-0.03(-0.38%)
Jun 19, 2014
6.817
6.920
6.706
6.723
158,794
-0.09(-1.26%)
Jun 18, 2014
6.680
6.817
6.663
6.808
177,299
+0.21(+3.11%)
Jun 17, 2014
6.603
6.663
6.586
6.603
257,827
+0.00(+0.00%)
Jun 16, 2014
6.492
6.611
6.443
6.603
304,642
+0.11(+1.71%)
Jun 13, 2014
6.440
6.552
6.440
6.492
219,738
-0.01(-0.13%)
Jun 12, 2014
6.594
6.620
6.466
6.500
142,281
-0.08(-1.17%)
Jun 11, 2014
6.517
6.663
6.492
6.577
150,720
+0.01(+0.13%)
Jun 10, 2014
6.526
6.620
6.509
6.569
111,638
+0.00(+0.00%)
Jun 06, 2014
6.543
6.620
6.500
6.569
214,152
-0.01(-0.13%)
Jun 05, 2014
6.646
6.697
6.474
6.577
196,964
-0.06(-0.90%)
Jun 04, 2014
6.594
6.706
6.586
6.637
170,916
+0.03(+0.39%)
Jun 03, 2014
6.740
6.800
6.569
6.611
83,771
-0.13(-1.91%)
Jun 02, 2014
6.886
6.886
6.740
6.740
47,840
-0.08(-1.13%)
May 30, 2014
6.851
6.851
6.714
6.817
61,168
-0.01(-0.13%)
May 29, 2014
6.937
6.937
6.783
6.826
97,948
-0.04(-0.62%)
May 28, 2014
6.963
7.014
6.808
6.868
178,423
-0.11(-1.60%)
May 27, 2014
6.920
7.082
6.826
6.980
443,683
+0.04(+0.62%)
May 23, 2014
6.877
6.937
6.937
6.937
35,613
+0.10(+1.50%)
May 22, 2014
6.774
6.843
6.766
6.834
17,359
+0.05(+0.76%)
May 21, 2014
6.757
6.834
6.697
6.783
45,826
+0.03(+0.51%)
May 20, 2014
6.945
6.945
6.697
6.748
89,764
-0.26(-3.73%)
May 19, 2014
6.723
7.048
6.723
7.010
50,465
+0.23(+3.35%)
May 16, 2014
6.697
6.791
6.637
6.783
69,618
+0.06(+0.89%)
May 15, 2014
6.920
6.971
6.689
6.723
56,736
-0.23(-3.33%)
May 14, 2014
7.014
7.023
6.868
6.954
80,811
-0.04(-0.61%)
May 13, 2014
6.894
7.117
6.851
6.997
150,046
+0.13(+1.87%)
May 12, 2014
6.748
6.894
6.706
6.868
64,060
+0.25(+3.75%)
May 09, 2014
6.449
6.646
6.406
6.620
152,182
+0.13(+1.98%)
May 08, 2014
6.603
6.611
6.457
6.492
165,486
-0.09(-1.43%)
May 07, 2014
6.620
6.637
6.509
6.586
153,423
-0.01(-0.13%)
May 06, 2014
6.620
6.663
6.552
6.594
91,744
-0.03(-0.39%)
May 05, 2014
6.646
6.689
6.603
6.620
63,052
-0.09(-1.28%)
May 02, 2014
6.680
6.714
6.611
6.706
47,756
+0.02(+0.26%)
May 01, 2014
6.748
6.817
6.629
6.689
132,916
-0.05(-0.76%)
Apr 30, 2014
6.680
6.800
6.569
6.740
92,193
+0.03(+0.38%)
Apr 29, 2014
6.637
6.723
6.611
6.714
140,670
+0.17(+2.62%)
Apr 28, 2014
6.594
6.663
6.474
6.543
193,990
+0.06(+0.92%)
Apr 25, 2014
6.509
6.534
6.389
6.483
96,290
-0.08(-1.17%)
Apr 24, 2014
6.689
6.697
6.534
6.560
80,063
-0.12(-1.79%)
Apr 23, 2014
6.791
6.808
6.629
6.680
121,849
-0.06(-0.89%)
Apr 22, 2014
6.654
6.817
6.594
6.740
99,435
+0.16(+2.47%)
Apr 21, 2014
6.569
6.620
6.432
6.577
41,244
+0.03(+0.52%)
Apr 17, 2014
6.457
6.543
6.543
6.543
79,985
+0.05(+0.79%)
Apr 16, 2014
6.492
6.603
6.303
6.492
147,227
+0.03(+0.40%)
Apr 15, 2014
6.500
6.560
6.209
6.466
219,990
-0.04(-0.66%)
Apr 14, 2014
6.646
6.654
6.449
6.509
181,040
-0.09(-1.30%)
Apr 11, 2014
6.517
6.638
6.500
6.594
114,979
-0.01(-0.13%)
Apr 10, 2014
6.783
6.826
6.543
6.603
198,003
-0.24(-3.50%)
Apr 09, 2014
6.860
6.886
6.808
6.843
322,434
-0.03(-0.37%)
Apr 08, 2014
6.834
6.903
6.757
6.868
447,956
+0.02(+0.25%)
Apr 07, 2014
6.671
6.868
6.620
6.851
138,674
+0.15(+2.30%)
Apr 04, 2014
6.911
6.911
6.603
6.697
182,704
-0.17(-2.49%)
Apr 03, 2014
6.997
6.997
6.860
6.868
122,429
-0.09(-1.23%)
Apr 02, 2014
7.100
7.100
6.911
6.954
147,435
-0.12(-1.69%)
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.