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
Ballard Power Sys
(NQ:
BLDP
)
3.070
-0.070 (-2.23%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Jul 31, 2015
1.360
1.400
1.340
1.350
776,009
-0.04(-2.88%)
Jul 30, 2015
1.420
1.440
1.370
1.390
222,827
-0.05(-3.47%)
Jul 29, 2015
1.380
1.460
1.320
1.440
705,314
+0.04(+2.86%)
Jul 28, 2015
1.440
1.440
1.366
1.400
606,393
+0.06(+4.48%)
Jul 27, 2015
1.430
1.430
1.330
1.340
1,014,686
-0.10(-6.94%)
Jul 24, 2015
1.510
1.510
1.430
1.440
500,288
-0.05(-3.36%)
Jul 23, 2015
1.520
1.540
1.480
1.490
428,581
-0.05(-3.25%)
Jul 22, 2015
1.600
1.620
1.500
1.540
980,663
+0.03(+1.99%)
Jul 21, 2015
1.520
1.520
1.430
1.510
635,665
+0.02(+1.34%)
Jul 20, 2015
1.500
1.560
1.465
1.490
554,096
-0.01(-0.67%)
Jul 17, 2015
1.520
1.520
1.490
1.500
539,056
-0.04(-2.60%)
Jul 16, 2015
1.630
1.630
1.490
1.540
1,257,168
-0.04(-2.53%)
Jul 15, 2015
1.660
1.663
1.570
1.580
1,209,021
-0.02(-1.25%)
Jul 14, 2015
1.460
1.610
1.460
1.600
1,879,327
+0.16(+11.11%)
Jul 13, 2015
1.450
1.470
1.400
1.440
799,211
+0.01(+0.70%)
Jul 10, 2015
1.430
1.440
1.400
1.430
1,020,591
+0.01(+0.70%)
Jul 09, 2015
1.470
1.490
1.380
1.420
1,653,923
+0.06(+4.41%)
Jul 08, 2015
1.610
1.610
1.210
1.360
8,527,840
-0.24(-15.00%)
Jul 07, 2015
1.680
1.680
1.580
1.600
1,708,808
-0.04(-2.44%)
Jul 06, 2015
1.750
1.750
1.620
1.640
1,491,858
-0.06(-3.53%)
Jul 02, 2015
1.770
1.700
1.700
1.700
2,905,400
-0.02(-1.16%)
Jul 01, 2015
1.710
1.720
1.630
1.720
9,001,110
-0.37(-17.70%)
Jun 30, 2015
2.140
2.140
2.040
2.090
668,934
-0.05(-2.34%)
Jun 29, 2015
2.230
2.230
2.080
2.140
781,097
-0.05(-2.28%)
Jun 26, 2015
2.180
2.200
2.150
2.190
310,512
+0.02(+0.92%)
Jun 25, 2015
2.250
2.260
2.160
2.170
582,157
-0.05(-2.25%)
Jun 24, 2015
2.210
2.250
2.210
2.220
182,399
-0.01(-0.45%)
Jun 23, 2015
2.200
2.250
2.150
2.230
358,719
+0.02(+0.90%)
Jun 22, 2015
2.250
2.270
2.200
2.210
374,918
-0.03(-1.34%)
Jun 19, 2015
2.330
2.330
2.230
2.240
596,860
-0.09(-3.86%)
Jun 18, 2015
2.310
2.390
2.310
2.330
614,399
+0.06(+2.64%)
Jun 17, 2015
2.270
2.320
2.240
2.270
450,402
-0.03(-1.30%)
Jun 16, 2015
2.440
2.440
2.290
2.300
943,504
-0.11(-4.56%)
Jun 15, 2015
2.440
2.490
2.380
2.410
1,067,669
-0.03(-1.23%)
Jun 12, 2015
2.320
2.510
2.320
2.440
2,462,646
+0.09(+3.83%)
Jun 11, 2015
2.380
2.385
2.320
2.350
604,814
+0.00(+0.00%)
Jun 10, 2015
2.500
2.500
2.340
2.350
2,097,104
+0.08(+3.52%)
Jun 09, 2015
2.320
2.380
2.200
2.270
2,032,833
-0.07(-2.99%)
Jun 08, 2015
2.310
2.460
2.230
2.340
8,264,175
+0.24(+11.43%)
Jun 05, 2015
2.080
2.140
2.070
2.100
385,316
-0.01(-0.47%)
Jun 04, 2015
2.140
2.140
2.070
2.110
827,049
-0.01(-0.47%)
Jun 03, 2015
2.070
2.120
2.070
2.120
315,914
+0.05(+2.42%)
Jun 02, 2015
2.070
2.120
2.050
2.070
741,779
+0.02(+0.98%)
Jun 01, 2015
2.090
2.090
2.050
2.050
289,422
-0.04(-1.91%)
May 29, 2015
2.100
2.100
2.060
2.090
272,103
+0.00(+0.00%)
May 28, 2015
2.070
2.100
2.060
2.090
300,880
+0.00(+0.00%)
May 27, 2015
2.090
2.100
2.050
2.090
425,644
+0.02(+0.97%)
May 26, 2015
2.090
2.090
2.060
2.070
614,272
-0.02(-0.96%)
May 22, 2015
2.130
2.090
2.090
2.090
879,600
-0.04(-1.88%)
May 21, 2015
2.070
2.130
2.070
2.130
394,845
+0.06(+2.90%)
May 20, 2015
2.080
2.100
2.050
2.070
451,706
-0.03(-1.43%)
May 19, 2015
2.130
2.170
2.080
2.100
592,887
-0.01(-0.47%)
May 18, 2015
2.150
2.210
2.100
2.110
477,784
-0.05(-2.31%)
May 15, 2015
2.160
2.230
2.140
2.160
409,403
-0.03(-1.37%)
May 14, 2015
2.220
2.240
2.170
2.190
166,276
+0.00(+0.00%)
May 13, 2015
2.160
2.210
2.160
2.190
286,450
+0.04(+1.86%)
May 12, 2015
2.160
2.240
2.140
2.150
568,424
-0.03(-1.38%)
May 11, 2015
2.100
2.200
2.100
2.180
564,427
+0.08(+3.56%)
May 08, 2015
2.110
2.130
2.070
2.105
470,761
-0.00(-0.24%)
May 07, 2015
2.160
2.170
2.070
2.110
539,394
-0.07(-3.21%)
May 06, 2015
2.220
2.240
2.160
2.180
395,650
-0.01(-0.46%)
May 05, 2015
2.210
2.210
2.160
2.190
629,911
+0.00(+0.00%)
May 04, 2015
2.260
2.260
2.180
2.190
467,307
-0.01(-0.45%)
May 01, 2015
2.260
2.260
2.170
2.200
552,465
-0.03(-1.35%)
Apr 30, 2015
2.300
2.300
2.200
2.230
504,498
-0.06(-2.62%)
Apr 29, 2015
2.060
2.350
2.020
2.290
2,196,267
+0.04(+1.78%)
Apr 28, 2015
2.200
2.280
2.170
2.250
836,108
+0.07(+3.21%)
Apr 27, 2015
2.180
2.190
2.170
2.180
423,757
+0.00(+0.00%)
Apr 24, 2015
2.200
2.230
2.170
2.180
405,090
-0.03(-1.36%)
Apr 23, 2015
2.150
2.230
2.120
2.210
406,811
+0.07(+3.27%)
Apr 22, 2015
2.230
2.230
2.120
2.140
1,105,215
-0.09(-4.04%)
Apr 21, 2015
2.240
2.250
2.190
2.230
776,901
-0.04(-1.76%)
Apr 20, 2015
2.290
2.290
2.230
2.270
533,639
+0.01(+0.44%)
Apr 17, 2015
2.360
2.390
2.240
2.260
1,560,484
-0.09(-3.83%)
Apr 16, 2015
2.440
2.440
2.328
2.350
766,920
-0.05(-2.08%)
Apr 15, 2015
2.350
2.490
2.310
2.400
2,283,574
+0.14(+6.19%)
Apr 14, 2015
2.240
2.340
2.240
2.260
693,076
+0.01(+0.67%)
Apr 13, 2015
2.300
2.310
2.230
2.245
413,813
-0.04(-1.97%)
Apr 10, 2015
2.260
2.290
2.175
2.290
647,545
+0.04(+1.78%)
Apr 09, 2015
2.230
2.274
2.160
2.250
921,050
+0.02(+0.90%)
Apr 08, 2015
2.310
2.330
2.200
2.230
975,023
-0.08(-3.46%)
Apr 07, 2015
2.350
2.450
2.290
2.310
3,231,620
+0.15(+6.94%)
Apr 06, 2015
2.080
2.202
2.080
2.160
622,578
+0.05(+2.37%)
Apr 02, 2015
2.090
2.110
2.110
2.110
602,700
+0.09(+4.46%)
Apr 01, 2015
2.110
2.110
2.010
2.020
356,864
-0.08(-3.81%)
Mar 31, 2015
2.000
2.110
2.000
2.100
613,627
+0.08(+3.96%)
Mar 30, 2015
2.030
2.050
2.000
2.020
569,866
-0.01(-0.49%)
Mar 27, 2015
2.060
2.080
2.000
2.030
611,928
-0.02(-0.98%)
Mar 26, 2015
2.040
2.101
2.040
2.050
483,146
+0.00(+0.00%)
Mar 25, 2015
2.080
2.131
2.025
2.050
612,322
-0.04(-1.91%)
Mar 24, 2015
2.120
2.140
2.020
2.090
676,190
+0.00(+0.00%)
Mar 23, 2015
2.080
2.150
2.060
2.090
419,782
+0.03(+1.46%)
Mar 20, 2015
2.090
2.140
2.060
2.060
615,631
-0.01(-0.48%)
Mar 19, 2015
2.100
2.200
2.070
2.070
851,473
-0.04(-1.90%)
Mar 18, 2015
2.010
2.110
1.960
2.110
591,888
+0.10(+4.98%)
Mar 17, 2015
2.050
2.060
1.950
2.010
1,037,650
-0.07(-3.37%)
Mar 16, 2015
2.120
2.150
2.080
2.080
781,232
-0.05(-2.35%)
Mar 13, 2015
2.180
2.230
2.110
2.130
825,862
-0.09(-4.05%)
Mar 12, 2015
2.220
2.280
2.180
2.220
787,243
+0.00(+0.00%)
Mar 11, 2015
2.180
2.260
2.150
2.220
744,275
+0.00(+0.00%)
Mar 10, 2015
2.200
2.240
2.140
2.220
705,921
-0.01(-0.45%)
Mar 09, 2015
2.320
2.320
2.200
2.230
812,978
-0.06(-2.62%)
Mar 06, 2015
2.360
2.410
2.280
2.290
1,031,677
-0.06(-2.55%)
Mar 05, 2015
2.280
2.360
2.270
2.350
696,070
+0.08(+3.52%)
Mar 04, 2015
2.280
2.330
2.330
2.270
818,185
-0.06(-2.58%)
Mar 03, 2015
2.380
2.400
2.310
2.330
735,840
-0.04(-1.69%)
Mar 02, 2015
2.360
2.420
2.210
2.370
1,479,415
+0.08(+3.49%)
Feb 27, 2015
2.370
2.380
2.190
2.290
2,470,422
-0.07(-2.97%)
Feb 26, 2015
2.510
2.540
2.350
2.360
4,042,963
-0.38(-13.87%)
Feb 25, 2015
2.790
2.830
2.650
2.740
2,001,994
+0.04(+1.29%)
Feb 24, 2015
2.610
2.750
2.460
2.705
1,982,137
+0.10(+4.04%)
Feb 23, 2015
2.720
2.780
2.600
2.600
5,441,448
+0.19(+7.88%)
Feb 20, 2015
2.420
2.480
2.365
2.410
1,783,131
-0.07(-2.82%)
Feb 19, 2015
2.500
2.600
2.430
2.480
3,002,156
-0.10(-3.88%)
Feb 18, 2015
2.680
2.710
2.510
2.580
2,149,880
-0.10(-3.73%)
Feb 17, 2015
2.650
2.830
2.600
2.680
3,353,746
+0.02(+0.75%)
Feb 13, 2015
2.760
2.660
2.660
2.660
4,876,100
-0.26(-8.90%)
Feb 12, 2015
2.920
3.100
2.750
2.920
15,785,883
+0.21(+7.75%)
Feb 11, 2015
2.510
2.780
2.350
2.710
31,364,580
+1.02(+60.36%)
Feb 10, 2015
1.700
1.710
1.660
1.690
513,800
+0.03(+1.81%)
Feb 09, 2015
1.740
1.750
1.660
1.660
494,341
-0.06(-3.49%)
Feb 06, 2015
1.700
1.770
1.700
1.720
699,354
+0.01(+0.58%)
Feb 05, 2015
1.640
1.710
1.600
1.710
586,181
+0.08(+4.91%)
Feb 04, 2015
1.700
1.710
1.620
1.630
518,013
-0.05(-2.98%)
Feb 03, 2015
1.660
1.710
1.630
1.680
896,287
+0.07(+4.35%)
Feb 02, 2015
1.580
1.640
1.530
1.610
363,952
+0.06(+3.87%)
Jan 30, 2015
1.550
1.610
1.550
1.550
420,383
-0.06(-3.73%)
Jan 29, 2015
1.620
1.670
1.550
1.610
730,533
+0.07(+4.55%)
Jan 28, 2015
1.730
1.740
1.530
1.540
1,225,862
-0.12(-7.23%)
Jan 27, 2015
1.560
1.697
1.530
1.660
1,136,082
+0.11(+7.10%)
Jan 26, 2015
1.520
1.630
1.500
1.550
1,312,937
+0.05(+3.33%)
Jan 23, 2015
1.510
1.530
1.466
1.500
477,998
+0.02(+1.35%)
Jan 22, 2015
1.470
1.585
1.450
1.480
1,428,627
+0.02(+1.37%)
Jan 21, 2015
1.540
1.550
1.410
1.460
1,621,900
-0.02(-1.35%)
Jan 20, 2015
1.650
1.650
1.460
1.480
1,183,731
-0.08(-5.43%)
Jan 16, 2015
1.600
1.600
1.560
1.565
804,775
-0.05(-2.80%)
Jan 15, 2015
1.760
1.760
1.590
1.610
1,663,204
-0.14(-8.00%)
Jan 14, 2015
1.700
1.760
1.690
1.750
506,264
+0.03(+1.74%)
Jan 13, 2015
1.720
1.750
1.710
1.720
519,916
-0.03(-1.71%)
Jan 12, 2015
1.770
1.780
1.720
1.750
327,631
-0.02(-1.13%)
Jan 09, 2015
1.780
1.800
1.745
1.770
332,539
-0.02(-1.12%)
Jan 08, 2015
1.720
1.800
1.720
1.790
428,060
+0.06(+3.47%)
Jan 07, 2015
1.760
1.790
1.720
1.730
411,631
-0.01(-0.57%)
Jan 06, 2015
1.800
1.800
1.690
1.740
690,389
-0.04(-2.52%)
Jan 05, 2015
1.820
1.820
1.760
1.785
664,169
-0.05(-2.46%)
Jan 02, 2015
1.840
1.880
1.770
1.830
1,275,346
-0.15(-7.58%)
Dec 31, 2014
2.050
1.980
1.980
1.980
855,800
-0.07(-3.41%)
Dec 30, 2014
2.100
2.116
1.960
2.050
2,601,033
-0.02(-0.97%)
Dec 29, 2014
1.880
2.100
1.850
2.070
2,550,341
+0.18(+9.81%)
Dec 26, 2014
1.780
1.900
1.780
1.885
786,398
+0.11(+6.50%)
Dec 24, 2014
1.750
1.770
1.770
1.770
249,400
+0.01(+0.57%)
Dec 23, 2014
1.790
1.830
1.739
1.760
639,386
-0.05(-2.76%)
Dec 22, 2014
1.850
1.855
1.770
1.810
659,432
-0.06(-3.21%)
Dec 19, 2014
1.820
1.870
1.790
1.870
455,357
+0.07(+3.60%)
Dec 18, 2014
1.870
1.920
1.800
1.805
874,120
-0.01(-0.28%)
Dec 17, 2014
1.750
1.840
1.730
1.810
603,255
+0.08(+4.62%)
Dec 16, 2014
1.720
1.750
1.570
1.730
1,230,081
+0.01(+0.58%)
Dec 15, 2014
1.880
1.890
1.720
1.720
1,224,966
-0.14(-7.53%)
Dec 12, 2014
1.900
1.900
1.800
1.860
1,272,969
-0.03(-1.59%)
Dec 11, 2014
1.960
2.010
1.880
1.890
1,030,535
-0.07(-3.57%)
Dec 10, 2014
2.080
2.126
1.950
1.960
948,121
-0.10(-4.62%)
Dec 09, 2014
2.010
2.070
1.960
2.055
1,320,795
+0.02(+0.74%)
Dec 08, 2014
2.080
2.110
2.000
2.040
1,305,863
-0.04(-1.92%)
Dec 05, 2014
2.150
2.198
2.070
2.080
595,542
-0.08(-3.70%)
Dec 04, 2014
2.240
2.300
2.150
2.160
1,109,358
+0.04(+1.89%)
Dec 03, 2014
2.160
2.200
2.100
2.120
855,907
-0.04(-1.85%)
Dec 02, 2014
2.130
2.250
2.130
2.160
784,351
+0.03(+1.41%)
Dec 01, 2014
2.200
2.260
2.120
2.130
920,898
-0.16(-6.99%)
Nov 28, 2014
2.390
2.390
2.120
2.290
1,152,079
-0.09(-3.78%)
Nov 26, 2014
2.400
2.380
2.380
2.380
432,800
-0.02(-0.83%)
Nov 25, 2014
2.380
2.450
2.380
2.400
345,999
+0.00(+0.00%)
Nov 24, 2014
2.400
2.480
2.370
2.400
671,038
-0.02(-0.83%)
Nov 21, 2014
2.470
2.500
2.390
2.420
603,873
-0.01(-0.41%)
Nov 20, 2014
2.350
2.430
2.330
2.430
592,965
+0.04(+1.67%)
Nov 19, 2014
2.430
2.470
2.360
2.390
785,070
-0.02(-0.83%)
Nov 18, 2014
2.360
2.430
2.350
2.410
1,038,401
+0.12(+5.24%)
Nov 17, 2014
2.340
2.400
2.270
2.290
960,431
-0.04(-1.72%)
Nov 14, 2014
2.500
2.520
2.300
2.330
2,326,625
-0.17(-6.80%)
Nov 13, 2014
2.600
2.640
2.500
2.500
1,026,770
-0.05(-1.96%)
Nov 12, 2014
2.730
2.750
2.520
2.550
2,645,547
-0.24(-8.60%)
Nov 11, 2014
2.810
2.850
2.770
2.790
568,783
+0.00(+0.00%)
Nov 10, 2014
2.790
2.881
2.770
2.790
642,900
-0.02(-0.89%)
Nov 07, 2014
2.780
2.870
2.750
2.815
692,997
+0.04(+1.62%)
Nov 06, 2014
2.790
2.850
2.725
2.770
710,511
+0.01(+0.36%)
Nov 05, 2014
2.900
2.910
2.720
2.760
1,069,240
-0.09(-3.16%)
Nov 04, 2014
3.080
3.120
2.820
2.850
1,912,684
-0.10(-3.39%)
Nov 03, 2014
2.780
3.050
2.780
2.950
3,168,096
+0.15(+5.36%)
Oct 31, 2014
2.740
2.800
2.710
2.800
1,719,286
+0.06(+2.19%)
Oct 30, 2014
2.710
2.870
2.690
2.740
1,295,240
-0.04(-1.44%)
Oct 29, 2014
2.770
2.830
2.700
2.780
1,984,576
-0.21(-7.02%)
Oct 28, 2014
2.790
3.000
2.790
2.990
1,275,642
+0.20(+7.17%)
Oct 27, 2014
2.830
2.830
2.830
2.790
595,573
-0.04(-1.41%)
Oct 24, 2014
2.840
2.880
2.820
2.830
533,885
-0.04(-1.39%)
Oct 23, 2014
2.840
2.930
2.800
2.870
810,867
+0.07(+2.50%)
Oct 22, 2014
2.910
2.950
2.800
2.800
496,189
-0.07(-2.44%)
Oct 21, 2014
2.930
2.930
2.850
2.870
649,197
+0.00(+0.00%)
Oct 20, 2014
2.750
2.890
2.700
2.870
694,290
+0.09(+3.24%)
Oct 17, 2014
2.940
2.980
2.740
2.780
803,987
-0.07(-2.46%)
Oct 16, 2014
2.610
2.850
2.610
2.850
781,868
+0.14(+5.17%)
Oct 15, 2014
2.640
2.750
2.610
2.710
1,058,266
-0.03(-1.09%)
Oct 14, 2014
2.550
2.830
2.500
2.740
1,912,173
+0.24(+9.60%)
Oct 13, 2014
2.650
2.730
2.500
2.500
930,323
-0.20(-7.41%)
Oct 10, 2014
2.800
2.860
2.610
2.700
1,591,326
-0.14(-4.93%)
Oct 09, 2014
3.050
3.110
2.810
2.840
1,915,685
-0.13(-4.38%)
Oct 08, 2014
2.910
3.000
2.850
2.970
1,394,532
+0.05(+1.71%)
Oct 07, 2014
3.070
3.070
2.910
2.920
789,455
-0.18(-5.81%)
Oct 06, 2014
3.150
3.150
3.010
3.100
602,609
+0.00(+0.00%)
Oct 03, 2014
3.170
3.170
3.090
3.100
415,641
-0.04(-1.27%)
Oct 02, 2014
3.050
3.140
2.990
3.140
861,745
+0.12(+3.97%)
Oct 01, 2014
3.200
3.230
2.990
3.020
1,336,411
-0.21(-6.50%)
Sep 30, 2014
3.310
3.390
3.220
3.230
1,299,082
+0.05(+1.57%)
Sep 29, 2014
3.170
3.250
3.100
3.180
2,517,339
+0.01(+0.32%)
Sep 26, 2014
3.120
3.200
3.110
3.170
860,393
+0.08(+2.59%)
Sep 25, 2014
3.140
3.160
3.090
3.090
1,152,382
-0.07(-2.22%)
Sep 24, 2014
3.120
3.170
3.040
3.160
1,657,869
+0.06(+1.94%)
Sep 23, 2014
2.970
3.150
2.880
3.100
3,290,636
+0.11(+3.68%)
Sep 22, 2014
3.150
3.170
2.950
2.990
2,475,536
-0.18(-5.68%)
Sep 19, 2014
3.250
3.270
3.130
3.170
2,992,944
-0.09(-2.76%)
Sep 18, 2014
3.220
3.290
3.220
3.260
995,318
+0.03(+0.93%)
Sep 17, 2014
3.350
3.380
3.230
3.230
612,348
-0.05(-1.52%)
Sep 16, 2014
3.220
3.320
3.170
3.280
1,314,940
+0.14(+4.46%)
Sep 15, 2014
3.400
3.440
3.020
3.140
3,764,180
-0.27(-7.92%)
Sep 12, 2014
3.460
3.470
3.400
3.410
768,920
-0.04(-1.16%)
Sep 11, 2014
3.370
3.490
3.370
3.450
648,868
+0.04(+1.17%)
Sep 10, 2014
3.430
3.450
3.370
3.410
728,387
-0.01(-0.29%)
Sep 09, 2014
3.490
3.490
3.410
3.420
857,914
-0.14(-3.93%)
Sep 08, 2014
3.510
3.630
3.505
3.560
1,403,183
+0.02(+0.56%)
Sep 05, 2014
3.540
3.640
3.400
3.540
1,807,686
-0.05(-1.39%)
Sep 04, 2014
3.720
3.780
3.570
3.590
1,230,651
-0.14(-3.62%)
Sep 03, 2014
3.840
3.840
3.710
3.725
629,408
-0.09(-2.49%)
Sep 02, 2014
3.810
3.880
3.760
3.820
634,694
+0.03(+0.79%)
Aug 29, 2014
3.800
3.790
3.790
3.790
619,000
+0.01(+0.26%)
Aug 28, 2014
3.810
3.829
3.760
3.780
814,331
-0.08(-2.07%)
Aug 27, 2014
3.870
3.900
3.830
3.860
768,319
+0.00(+0.00%)
Aug 26, 2014
3.930
3.930
3.840
3.860
813,659
-0.03(-0.77%)
Aug 25, 2014
3.870
3.950
3.840
3.890
1,236,633
+0.09(+2.37%)
Aug 22, 2014
3.770
3.856
3.720
3.800
1,428,797
+0.04(+1.06%)
Aug 21, 2014
3.850
3.862
3.700
3.760
1,667,459
-0.11(-2.84%)
Aug 20, 2014
3.960
3.960
3.860
3.870
1,223,580
-0.05(-1.28%)
Aug 19, 2014
3.990
4.020
3.910
3.920
1,548,618
-0.05(-1.26%)
Aug 18, 2014
4.020
4.040
3.960
3.970
1,235,440
-0.02(-0.50%)
Aug 15, 2014
4.100
4.100
3.920
3.990
1,298,295
-0.09(-2.21%)
Aug 14, 2014
4.170
4.190
4.040
4.080
2,517,661
+0.08(+2.00%)
Aug 13, 2014
3.960
4.000
3.910
4.000
1,033,005
+0.06(+1.52%)
Aug 12, 2014
3.990
4.050
3.900
3.940
1,060,305
-0.07(-1.75%)
Aug 11, 2014
4.010
4.050
3.985
4.010
1,069,618
+0.06(+1.52%)
Aug 08, 2014
3.950
4.020
3.930
3.950
1,239,746
+0.02(+0.51%)
Aug 07, 2014
3.940
4.080
3.910
3.930
1,268,208
+0.00(+0.00%)
Aug 06, 2014
3.890
3.958
3.870
3.930
973,768
-0.01(-0.25%)
Aug 05, 2014
3.990
4.020
3.870
3.940
1,279,732
-0.08(-1.99%)
Aug 04, 2014
4.010
4.120
3.950
4.020
1,131,708
+0.01(+0.25%)
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.