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
Regulus Therapeutics
(NQ:
RGLS
)
2.020
-0.060 (-2.88%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 15, 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 (%)
Jan 30, 2015
2214
2362
2207
2298
11,299
+68.40(+3.07%)
Jan 29, 2015
2132
2237
2046
2230
5,457
+110.40(+5.21%)
Jan 28, 2015
2274
2309
2088
2119
11,641
-148.80(-6.56%)
Jan 27, 2015
2284
2328
2225
2268
4,797
-62.40(-2.68%)
Jan 26, 2015
2232
2359
2201
2330
7,975
+105.60(+4.75%)
Jan 23, 2015
2185
2258
2161
2225
3,704
+33.60(+1.53%)
Jan 22, 2015
2174
2196
2083
2191
3,425
+28.80(+1.33%)
Jan 21, 2015
2225
2258
2142
2162
6,217
-62.40(-2.80%)
Jan 20, 2015
2158
2246
2102
2225
3,935
+61.20(+2.83%)
Jan 16, 2015
2004
2188
1962
2164
3,394
+152.40(+7.58%)
Jan 15, 2015
2164
2176
1979
2011
4,325
-152.40(-7.04%)
Jan 14, 2015
2129
2189
2100
2164
3,071
+14.40(+0.67%)
Jan 13, 2015
2294
2304
2114
2149
5,035
-118.80(-5.24%)
Jan 12, 2015
2336
2355
2251
2268
4,025
-51.60(-2.22%)
Jan 09, 2015
2334
2387
2210
2320
7,457
-37.20(-1.58%)
Jan 08, 2015
2064
2422
2064
2357
21,008
+307.20(+14.99%)
Jan 07, 2015
1897
2062
1896
2050
3,552
+168.00(+8.93%)
Jan 06, 2015
1948
1992
1842
1882
5,304
-67.20(-3.45%)
Jan 05, 2015
2058
2142
1922
1949
6,297
-114.00(-5.53%)
Jan 02, 2015
2000
2138
1993
2063
8,986
+138.00(+7.17%)
Dec 31, 2014
1942
1925
1925
1925
2,647
+0.00(+0.00%)
Dec 30, 2014
1924
1993
1916
1925
2,426
-20.40(-1.05%)
Dec 29, 2014
1864
1946
1856
1945
3,073
+87.60(+4.72%)
Dec 26, 2014
1783
1865
1762
1858
1,247
+84.00(+4.74%)
Dec 24, 2014
1764
1774
1774
1774
1,577
+28.80(+1.65%)
Dec 23, 2014
1889
1904
1714
1745
5,807
-169.20(-8.84%)
Dec 22, 2014
1967
2063
1873
1914
8,195
-99.60(-4.95%)
Dec 19, 2014
1954
2074
1891
2014
28,686
+76.80(+3.97%)
Dec 18, 2014
1894
2009
1886
1937
5,297
+79.20(+4.26%)
Dec 17, 2014
1795
1876
1769
1858
3,212
+62.40(+3.48%)
Dec 16, 2014
1854
1902
1788
1795
3,313
-58.80(-3.17%)
Dec 15, 2014
1933
1943
1838
1854
3,394
-73.20(-3.80%)
Dec 12, 2014
1950
1999
1886
1927
3,279
-30.00(-1.53%)
Dec 11, 2014
1940
1999
1912
1957
3,557
+20.40(+1.05%)
Dec 10, 2014
2035
2075
1930
1937
4,060
-111.60(-5.45%)
Dec 09, 2014
1902
2075
1897
2048
4,648
+88.80(+4.53%)
Dec 08, 2014
2083
2113
1951
1960
5,218
-126.00(-6.04%)
Dec 05, 2014
2107
2146
2054
2086
2,280
+1.20(+0.06%)
Dec 04, 2014
2074
2138
2059
2084
3,883
+10.80(+0.52%)
Dec 03, 2014
2131
2166
2058
2074
3,638
-57.60(-2.70%)
Dec 02, 2014
2142
2202
2088
2131
5,029
+8.40(+0.40%)
Dec 01, 2014
2243
2243
2099
2123
6,066
-126.00(-5.60%)
Nov 28, 2014
2209
2410
2208
2249
7,531
+20.40(+0.92%)
Nov 26, 2014
2090
2228
2228
2228
8,084
+135.60(+6.48%)
Nov 25, 2014
2158
2159
2038
2093
7,639
-54.00(-2.52%)
Nov 24, 2014
2117
2250
1986
2147
18,576
+199.20(+10.23%)
Nov 21, 2014
1913
1952
1860
1948
5,692
+64.80(+3.44%)
Nov 20, 2014
1948
1948
1831
1883
8,865
-68.40(-3.51%)
Nov 19, 2014
2105
2166
1918
1951
9,211
-223.20(-10.26%)
Nov 18, 2014
2015
2246
1999
2174
14,417
+152.40(+7.54%)
Nov 17, 2014
2057
2119
1998
2022
8,974
-42.00(-2.03%)
Nov 14, 2014
2117
2168
2052
2064
5,269
-64.80(-3.04%)
Nov 13, 2014
2164
2288
2118
2129
28,442
-225.60(-9.58%)
Nov 12, 2014
2401
2504
2341
2354
8,288
-102.00(-4.15%)
Nov 11, 2014
2468
2587
2383
2456
10,451
-52.80(-2.10%)
Nov 10, 2014
2647
3072
2490
2509
37,398
-140.40(-5.30%)
Nov 07, 2014
2350
2692
2345
2650
12,114
+290.40(+12.31%)
Nov 06, 2014
2208
2407
2196
2359
7,708
+81.60(+3.58%)
Nov 05, 2014
2461
2490
2267
2278
10,582
-152.40(-6.27%)
Nov 04, 2014
2314
2472
2293
2430
12,268
+24.00(+1.00%)
Nov 03, 2014
2350
2491
2330
2406
17,321
+10.80(+0.45%)
Oct 31, 2014
2230
2398
2164
2395
14,941
+199.20(+9.07%)
Oct 30, 2014
2134
2202
2016
2196
14,582
+26.40(+1.22%)
Oct 29, 2014
2248
2460
2134
2170
77,806
+56.40(+2.67%)
Oct 28, 2014
2070
2201
2000
2113
33,040
-103.20(-4.66%)
Oct 27, 2014
1924
2435
2080
2216
74,973
+136.80(+6.58%)
Oct 24, 2014
1728
2168
1692
2080
46,121
+334.80(+19.19%)
Oct 23, 2014
1650
1889
1585
1745
120,535
+94.80(+5.75%)
Oct 22, 2014
1736
1845
1336
1650
169,162
+837.60(+103.10%)
Oct 21, 2014
823.20
834.00
794.40
812.40
552
-6.00(-0.73%)
Oct 20, 2014
787.20
787.20
787.20
818.40
590
+22.80(+2.87%)
Oct 17, 2014
844.80
844.80
792.00
795.60
575
-34.80(-4.19%)
Oct 16, 2014
776.40
840.00
776.40
830.40
898
+39.60(+5.01%)
Oct 15, 2014
832.80
832.80
784.80
790.80
822
-16.80(-2.08%)
Oct 14, 2014
811.20
841.20
796.80
807.60
508
+15.60(+1.97%)
Oct 13, 2014
758.40
813.60
757.20
792.00
403
+31.20(+4.10%)
Oct 10, 2014
781.20
802.80
754.80
760.80
470
-24.00(-3.06%)
Oct 09, 2014
837.60
837.60
780.00
784.80
818
-51.60(-6.17%)
Oct 08, 2014
777.60
837.60
762.00
836.40
652
+51.60(+6.57%)
Oct 07, 2014
786.00
813.60
783.60
784.80
850
-21.60(-2.68%)
Oct 06, 2014
835.20
838.80
801.60
806.40
241
-20.40(-2.47%)
Oct 03, 2014
826.80
840.00
790.80
826.80
627
+8.40(+1.03%)
Oct 02, 2014
802.80
831.60
780.00
818.40
684
+19.20(+2.40%)
Oct 01, 2014
823.20
824.40
792.00
799.20
641
-20.40(-2.49%)
Sep 30, 2014
850.80
854.40
817.20
819.60
774
-36.00(-4.21%)
Sep 29, 2014
846.00
868.80
843.60
855.60
361
+0.00(+0.00%)
Sep 26, 2014
848.40
860.40
830.40
855.60
524
+13.20(+1.57%)
Sep 25, 2014
904.80
904.80
837.60
842.40
517
-52.80(-5.90%)
Sep 24, 2014
852.00
895.20
841.20
895.20
718
+51.60(+6.12%)
Sep 23, 2014
822.00
865.20
822.00
843.60
731
+13.20(+1.59%)
Sep 22, 2014
840.00
865.20
822.12
830.40
978
-12.00(-1.42%)
Sep 19, 2014
896.40
896.40
842.40
842.40
1,584
-42.00(-4.75%)
Sep 18, 2014
900.00
915.60
877.20
884.40
354
-4.80(-0.54%)
Sep 17, 2014
891.60
903.60
882.00
889.20
375
+0.00(+0.00%)
Sep 16, 2014
888.00
892.80
877.20
889.20
550
-16.80(-1.85%)
Sep 15, 2014
951.60
952.56
901.44
906.00
847
-42.00(-4.43%)
Sep 12, 2014
960.00
969.60
940.80
948.00
655
-15.60(-1.62%)
Sep 11, 2014
936.00
964.80
924.00
963.60
600
+13.20(+1.39%)
Sep 10, 2014
896.40
950.40
894.00
950.40
400
+51.60(+5.74%)
Sep 09, 2014
889.20
907.20
878.06
898.80
336
+7.20(+0.81%)
Sep 08, 2014
840.01
894.00
840.01
891.60
358
+37.20(+4.35%)
Sep 05, 2014
858.00
872.40
840.00
854.40
436
-3.60(-0.42%)
Sep 04, 2014
836.40
871.20
834.00
858.00
1,037
+21.60(+2.58%)
Sep 03, 2014
847.20
852.00
830.40
836.40
297
-8.40(-0.99%)
Sep 02, 2014
828.00
846.00
824.40
844.80
244
+19.20(+2.33%)
Aug 29, 2014
817.20
825.60
825.60
825.60
293
+9.60(+1.18%)
Aug 28, 2014
852.00
865.20
808.80
816.00
376
-46.80(-5.42%)
Aug 27, 2014
860.40
877.19
854.40
862.80
288
+0.00(+0.00%)
Aug 26, 2014
830.40
862.80
831.60
862.80
414
+31.20(+3.75%)
Aug 25, 2014
820.80
850.74
820.80
831.60
209
+18.00(+2.21%)
Aug 22, 2014
825.60
825.60
825.60
813.60
968
-15.60(-1.88%)
Aug 21, 2014
838.80
838.80
818.40
829.20
491
-12.00(-1.43%)
Aug 20, 2014
885.60
885.60
838.80
841.20
552
-45.60(-5.14%)
Aug 19, 2014
873.60
895.20
873.60
886.80
276
+13.20(+1.51%)
Aug 18, 2014
856.80
880.80
845.40
873.60
352
+31.20(+3.70%)
Aug 15, 2014
862.80
862.80
822.00
842.40
263
-7.20(-0.85%)
Aug 14, 2014
841.20
852.00
841.20
849.60
412
+4.80(+0.57%)
Aug 13, 2014
825.60
854.40
825.60
844.80
419
+3.60(+0.43%)
Aug 12, 2014
840.00
846.90
826.20
841.20
330
-4.80(-0.57%)
Aug 11, 2014
828.00
858.00
824.40
846.00
268
+28.80(+3.52%)
Aug 08, 2014
808.80
835.02
808.80
817.20
365
+10.80(+1.34%)
Aug 07, 2014
820.80
830.40
786.00
806.40
467
-38.40(-4.55%)
Aug 06, 2014
842.40
867.60
828.00
844.80
573
-6.00(-0.71%)
Aug 05, 2014
862.80
870.00
808.80
850.80
1,291
+54.00(+6.78%)
Aug 04, 2014
758.40
813.70
758.40
796.80
561
+52.80(+7.10%)
Aug 01, 2014
757.20
768.00
736.08
744.00
537
-22.80(-2.97%)
Jul 31, 2014
778.80
821.28
760.80
766.80
401
-27.60(-3.47%)
Jul 30, 2014
788.40
813.60
775.20
794.40
211
+9.60(+1.22%)
Jul 29, 2014
752.40
795.60
750.00
784.80
338
+37.20(+4.98%)
Jul 28, 2014
780.00
789.12
739.20
747.60
411
-34.80(-4.45%)
Jul 25, 2014
798.00
823.20
776.40
782.40
328
-27.60(-3.41%)
Jul 24, 2014
823.20
826.80
806.40
810.00
314
-13.20(-1.60%)
Jul 23, 2014
832.80
848.40
804.00
823.20
328
-2.40(-0.29%)
Jul 22, 2014
807.60
843.60
793.20
825.60
730
+25.20(+3.15%)
Jul 21, 2014
850.80
851.99
793.20
800.40
494
-12.00(-1.48%)
Jul 18, 2014
789.60
837.60
789.60
812.40
940
+20.40(+2.58%)
Jul 17, 2014
781.20
798.00
777.60
792.00
863
+0.00(+0.00%)
Jul 16, 2014
795.60
810.00
781.20
792.00
651
+0.00(+0.00%)
Jul 15, 2014
792.00
801.60
768.00
792.00
582
+0.00(+0.00%)
Jul 14, 2014
799.20
799.20
778.80
792.00
250
+12.00(+1.54%)
Jul 11, 2014
783.60
786.00
769.20
780.00
336
-7.20(-0.91%)
Jul 10, 2014
823.20
829.20
783.60
787.20
821
-73.20(-8.51%)
Jul 09, 2014
858.00
862.80
819.30
860.40
338
+2.40(+0.28%)
Jul 08, 2014
874.80
877.20
812.41
858.00
839
-24.00(-2.72%)
Jul 07, 2014
966.00
966.00
872.40
882.00
1,021
-91.20(-9.37%)
Jul 03, 2014
964.80
973.20
973.20
973.20
239
+10.80(+1.12%)
Jul 02, 2014
970.80
998.34
916.81
962.40
548
-13.20(-1.35%)
Jul 01, 2014
972.00
994.80
936.00
975.60
502
+10.80(+1.12%)
Jun 30, 2014
934.80
973.20
934.80
964.80
588
+21.60(+2.29%)
Jun 27, 2014
954.00
963.60
928.32
943.20
3,307
-13.20(-1.38%)
Jun 26, 2014
957.60
962.40
931.20
956.40
320
-4.80(-0.50%)
Jun 25, 2014
931.20
962.40
913.20
961.20
484
+27.60(+2.96%)
Jun 24, 2014
946.80
966.00
925.20
933.60
487
-13.20(-1.39%)
Jun 23, 2014
974.40
984.00
932.40
946.80
603
-28.80(-2.95%)
Jun 20, 2014
1008
1014
972.00
975.60
700
-23.40(-2.34%)
Jun 19, 2014
991.20
1011
972.00
999.00
859
+22.20(+2.27%)
Jun 18, 2014
963.60
978.00
928.80
976.80
408
+9.60(+0.99%)
Jun 17, 2014
906.00
980.40
906.00
967.20
989
+57.60(+6.33%)
Jun 16, 2014
870.00
910.80
870.00
909.60
544
+45.60(+5.28%)
Jun 13, 2014
877.20
880.80
850.80
864.00
393
-8.40(-0.96%)
Jun 12, 2014
840.00
890.40
830.40
872.40
405
+26.40(+3.12%)
Jun 11, 2014
843.60
868.80
841.20
846.00
440
-6.00(-0.70%)
Jun 10, 2014
864.00
873.60
847.20
852.00
357
+28.80(+3.50%)
Jun 06, 2014
816.00
829.20
816.00
823.20
255
+14.40(+1.78%)
Jun 05, 2014
741.60
811.20
734.40
808.80
558
+72.00(+9.77%)
Jun 04, 2014
744.00
770.52
732.84
736.80
304
-13.20(-1.76%)
Jun 03, 2014
768.00
807.59
733.20
750.00
423
-20.40(-2.65%)
Jun 02, 2014
812.40
821.04
765.60
770.40
578
-37.20(-4.61%)
May 30, 2014
824.40
833.76
778.80
807.60
469
-18.00(-2.18%)
May 29, 2014
837.36
843.36
817.20
825.60
1,068
-3.60(-0.43%)
May 28, 2014
834.00
842.40
819.60
829.20
500
-9.60(-1.14%)
May 27, 2014
795.60
843.60
791.52
838.80
1,185
+60.00(+7.70%)
May 23, 2014
742.80
778.80
778.80
778.80
396
+20.40(+2.69%)
May 22, 2014
754.80
783.12
752.40
758.40
382
+0.00(+0.00%)
May 21, 2014
831.12
831.12
750.00
758.40
451
-44.40(-5.53%)
May 20, 2014
822.00
826.80
788.40
802.80
684
-24.00(-2.90%)
May 19, 2014
765.60
834.00
765.60
826.80
717
+57.60(+7.49%)
May 16, 2014
766.80
795.12
743.99
769.20
286
+1.20(+0.16%)
May 15, 2014
804.00
811.20
756.01
768.00
647
-34.80(-4.33%)
May 14, 2014
812.40
816.00
768.00
802.80
1,080
-6.00(-0.74%)
May 13, 2014
818.40
829.20
794.40
808.80
1,346
+8.40(+1.05%)
May 12, 2014
780.00
817.20
765.60
800.40
1,094
+24.00(+3.09%)
May 09, 2014
672.00
800.40
648.48
776.40
1,153
+80.40(+11.55%)
May 08, 2014
732.00
733.44
691.20
696.00
1,799
-44.40(-6.00%)
May 07, 2014
775.20
775.20
724.80
740.40
973
-36.00(-4.64%)
May 06, 2014
817.20
819.00
771.60
776.40
914
-46.80(-5.69%)
May 05, 2014
800.40
830.40
790.80
823.20
299
+12.00(+1.48%)
May 02, 2014
878.40
880.80
798.00
811.20
793
-60.00(-6.89%)
May 01, 2014
854.40
910.80
818.40
871.20
1,137
+15.60(+1.82%)
Apr 30, 2014
825.60
859.20
801.60
855.60
519
+25.20(+3.03%)
Apr 29, 2014
832.80
856.80
811.32
830.40
528
+1.20(+0.14%)
Apr 28, 2014
805.20
851.99
778.80
829.20
776
+22.80(+2.83%)
Apr 25, 2014
855.60
855.60
792.00
806.40
1,199
-56.40(-6.54%)
Apr 24, 2014
859.20
886.80
817.20
862.80
726
+13.20(+1.55%)
Apr 23, 2014
879.60
890.88
828.00
849.60
935
-33.60(-3.80%)
Apr 22, 2014
841.20
903.60
841.20
883.20
604
+48.00(+5.75%)
Apr 21, 2014
835.20
847.20
810.00
835.20
1,214
+0.00(+0.00%)
Apr 17, 2014
831.60
835.20
835.20
835.20
685
-2.40(-0.29%)
Apr 16, 2014
826.80
858.00
813.72
837.60
815
+26.40(+3.25%)
Apr 15, 2014
848.40
855.60
732.00
811.20
2,591
-40.80(-4.79%)
Apr 14, 2014
894.00
907.20
828.00
852.00
1,164
-34.80(-3.92%)
Apr 11, 2014
926.40
937.20
846.00
886.80
3,162
-50.40(-5.38%)
Apr 10, 2014
990.00
990.00
910.80
937.20
1,281
-49.20(-4.99%)
Apr 09, 2014
924.00
993.60
908.40
986.40
1,112
+64.80(+7.03%)
Apr 08, 2014
915.60
951.60
877.20
921.60
884
+4.80(+0.52%)
Apr 07, 2014
862.80
922.80
840.00
916.80
1,344
+44.40(+5.09%)
Apr 04, 2014
948.00
948.00
841.20
872.40
1,649
-63.60(-6.79%)
Apr 03, 2014
1030
1030
925.20
936.00
1,419
-96.00(-9.30%)
Apr 02, 2014
1037
1069
1009
1032
743
+1.20(+0.12%)
Apr 01, 2014
1088
1108
978.00
1031
2,732
-51.60(-4.77%)
Mar 31, 2014
960.00
1104
948.00
1082
1,457
+105.60(+10.81%)
Mar 28, 2014
1036
1093
966.00
976.80
3,350
-73.20(-6.97%)
Mar 27, 2014
1020
1081
1008
1050
860
+28.80(+2.82%)
Mar 26, 2014
1076
1109
1015
1021
877
-46.80(-4.38%)
Mar 25, 2014
1064
1128
1015
1068
755
-3.60(-0.34%)
Mar 24, 2014
1154
1199
1048
1072
1,589
-57.60(-5.10%)
Mar 21, 2014
1262
1273
1123
1129
1,787
-124.80(-9.95%)
Mar 20, 2014
1250
1285
1248
1254
332
-3.60(-0.29%)
Mar 19, 2014
1304
1319
1245
1258
517
-48.00(-3.68%)
Mar 18, 2014
1240
1320
1240
1306
849
+58.80(+4.72%)
Mar 17, 2014
1268
1274
1236
1247
551
+20.40(+1.66%)
Mar 14, 2014
1283
1315
1205
1226
906
-64.80(-5.02%)
Mar 13, 2014
1314
1352
1274
1291
1,002
-12.00(-0.92%)
Mar 12, 2014
1256
1320
1231
1303
1,067
+46.80(+3.72%)
Mar 11, 2014
1249
1281
1226
1256
1,230
+2.40(+0.19%)
Mar 10, 2014
1264
1291
1207
1254
1,247
+18.00(+1.46%)
Mar 07, 2014
1279
1286
1189
1236
1,525
-32.40(-2.55%)
Mar 06, 2014
1357
1397
1265
1268
1,476
-115.20(-8.33%)
Mar 05, 2014
1362
1386
1322
1384
1,747
+26.40(+1.95%)
Mar 04, 2014
1363
1389
1294
1357
5,507
-32.40(-2.33%)
Mar 03, 2014
1320
1399
1296
1390
1,647
+42.00(+3.12%)
Feb 28, 2014
1376
1400
1332
1348
1,923
-49.20(-3.52%)
Feb 27, 2014
1386
1411
1356
1397
1,375
+1.20(+0.09%)
Feb 26, 2014
1360
1422
1333
1396
1,972
+4.80(+0.35%)
Feb 25, 2014
1375
1426
1351
1391
1,853
+15.60(+1.13%)
Feb 24, 2014
1302
1392
1284
1375
2,814
+91.20(+7.10%)
Feb 21, 2014
1306
1328
1253
1284
2,808
-21.60(-1.65%)
Feb 20, 2014
1246
1313
1204
1306
2,081
+70.80(+5.73%)
Feb 19, 2014
1200
1243
1151
1235
2,401
+48.00(+4.04%)
Feb 18, 2014
1108
1189
1108
1187
2,401
+87.60(+7.97%)
Feb 14, 2014
1118
1099
1099
1099
1,035
-20.40(-1.82%)
Feb 13, 2014
1061
1147
1034
1120
3,110
+49.20(+4.60%)
Feb 12, 2014
1104
1104
1060
1070
1,647
-42.00(-3.78%)
Feb 11, 2014
1157
1195
1106
1112
1,800
-37.20(-3.24%)
Feb 10, 2014
1061
1168
1031
1150
2,088
+111.60(+10.75%)
Feb 07, 2014
1008
1067
961.20
1038
1,621
+28.80(+2.85%)
Feb 06, 2014
993.60
1032
986.40
1009
2,038
+25.20(+2.56%)
Feb 05, 2014
1084
1090
969.60
984.00
3,730
-51.60(-4.98%)
Feb 04, 2014
1022
1135
1002
1036
1,660
+13.20(+1.29%)
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.