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
Acco Brands Corp
(NY:
ACCO
)
4.845
-0.075 (-1.52%)
Streaming Delayed Price
Updated: 1:26 PM EDT, Apr 30, 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 (%)
Dec 30, 2016
10.28
10.28
10.28
0
-0.16(-1.51%)
Dec 29, 2016
10.48
10.54
10.40
10.44
307,256
+0.00(+0.00%)
Dec 28, 2016
10.67
10.67
10.36
10.44
333,080
-0.20(-1.85%)
Dec 27, 2016
10.52
10.65
10.44
10.63
408,274
+0.08(+0.75%)
Dec 23, 2016
10.56
10.56
10.56
0
-0.20(-1.83%)
Dec 22, 2016
10.79
10.95
10.60
10.75
621,506
-0.04(-0.37%)
Dec 21, 2016
10.67
10.87
10.60
10.79
411,370
+0.08(+0.73%)
Dec 20, 2016
10.79
10.85
10.60
10.71
727,004
+0.04(+0.37%)
Dec 19, 2016
10.63
10.79
10.48
10.67
880,514
+0.12(+1.12%)
Dec 16, 2016
10.79
11.02
10.54
10.56
1,432,491
-0.16(-1.47%)
Dec 15, 2016
10.48
10.79
10.38
10.71
1,243,666
+0.28(+2.64%)
Dec 14, 2016
10.16
10.67
10.16
10.44
1,293,055
+0.32(+3.11%)
Dec 13, 2016
10.36
10.44
10.08
10.12
1,010,266
-0.20(-1.91%)
Dec 12, 2016
10.32
10.32
10.12
10.32
618,274
+0.00(+0.00%)
Dec 09, 2016
10.60
10.60
10.30
10.32
758,332
-0.20(-1.87%)
Dec 08, 2016
10.32
10.65
10.32
10.52
719,025
+0.04(+0.38%)
Dec 07, 2016
10.32
10.58
10.28
10.48
767,641
+0.08(+0.76%)
Dec 06, 2016
10.04
10.40
9.886
10.40
1,089,866
+0.35(+3.53%)
Dec 05, 2016
10.04
10.32
10.04
10.04
990,369
+0.12(+1.19%)
Dec 02, 2016
9.926
10.12
9.847
9.926
954,578
-0.04(-0.40%)
Dec 01, 2016
9.807
9.965
9.689
9.965
847,332
+0.16(+1.61%)
Nov 30, 2016
10.12
10.20
9.729
9.807
862,240
-0.24(-2.35%)
Nov 29, 2016
10.04
10.24
9.926
10.04
1,222,014
+0.00(+0.00%)
Nov 28, 2016
10.16
10.24
9.985
10.04
898,001
-0.08(-0.78%)
Nov 25, 2016
10.00
10.24
10.00
10.12
315,492
+0.12(+1.18%)
Nov 23, 2016
10.00
10.00
10.00
0
-0.04(-0.39%)
Nov 22, 2016
9.926
10.12
9.847
10.04
1,099,985
+0.28(+2.82%)
Nov 21, 2016
9.886
9.926
9.611
9.768
918,709
+0.04(+0.40%)
Nov 18, 2016
9.847
9.847
9.374
9.729
1,578,211
-0.20(-1.98%)
Nov 17, 2016
9.729
10.04
9.689
9.926
1,882,139
+0.28(+2.86%)
Nov 16, 2016
9.611
9.788
9.571
9.650
848,596
+0.04(+0.41%)
Nov 15, 2016
9.729
9.790
9.532
9.611
700,341
-0.12(-1.21%)
Nov 14, 2016
9.532
9.886
9.532
9.729
1,284,689
+0.24(+2.49%)
Nov 11, 2016
9.295
9.492
9.177
9.492
1,246,719
+0.20(+2.12%)
Nov 10, 2016
9.335
9.571
9.138
9.295
1,382,521
+0.04(+0.43%)
Nov 09, 2016
8.586
9.256
8.586
9.256
950,016
+0.55(+6.33%)
Nov 08, 2016
8.665
9.020
8.586
8.705
1,389,425
+0.08(+0.91%)
Nov 07, 2016
8.626
8.744
8.527
8.626
1,962,163
+0.20(+2.34%)
Nov 04, 2016
8.586
8.705
8.429
8.429
631,035
-0.08(-0.93%)
Nov 03, 2016
8.665
8.744
8.429
8.508
526,636
-0.12(-1.37%)
Nov 02, 2016
8.626
8.744
8.547
8.626
411,605
-0.08(-0.90%)
Nov 01, 2016
8.665
8.783
8.547
8.705
895,270
-0.04(-0.45%)
Oct 31, 2016
8.744
8.882
8.665
8.744
1,024,438
+0.00(+0.00%)
Oct 28, 2016
8.744
8.862
8.626
8.744
804,733
+0.00(+0.00%)
Oct 27, 2016
8.862
9.000
8.685
8.744
537,973
-0.12(-1.33%)
Oct 26, 2016
9.059
9.098
8.823
8.862
881,580
-0.20(-2.17%)
Oct 25, 2016
8.508
9.138
8.472
9.059
1,321,016
+0.43(+5.02%)
Oct 24, 2016
7.799
8.862
7.799
8.626
3,045,731
+1.45(+20.20%)
Oct 21, 2016
7.168
7.232
7.161
7.176
565,408
-0.08(-1.09%)
Oct 20, 2016
7.239
7.302
7.137
7.255
406,413
+0.02(+0.22%)
Oct 19, 2016
7.263
7.308
7.200
7.239
574,149
-0.02(-0.22%)
Oct 18, 2016
7.279
7.334
7.200
7.255
502,478
+0.08(+1.10%)
Oct 17, 2016
7.239
7.271
7.176
7.176
388,287
-0.05(-0.65%)
Oct 14, 2016
7.287
7.342
7.176
7.224
280,912
-0.03(-0.43%)
Oct 13, 2016
7.342
7.364
7.239
7.255
388,070
-0.17(-2.23%)
Oct 12, 2016
7.350
7.452
7.334
7.421
599,064
+0.06(+0.75%)
Oct 11, 2016
7.547
7.578
7.326
7.365
400,476
-0.20(-2.60%)
Oct 10, 2016
7.531
7.634
7.531
7.562
377,410
+0.06(+0.84%)
Oct 07, 2016
7.657
7.681
7.468
7.499
604,895
-0.13(-1.75%)
Oct 06, 2016
7.499
7.681
7.484
7.633
414,861
+0.08(+1.04%)
Oct 05, 2016
7.397
7.586
7.326
7.554
1,102,944
+0.18(+2.46%)
Oct 04, 2016
7.421
7.484
7.358
7.373
664,515
-0.04(-0.53%)
Oct 03, 2016
7.547
7.547
7.405
7.413
533,743
-0.18(-2.39%)
Sep 30, 2016
7.562
7.618
7.365
7.594
2,462,951
+0.10(+1.37%)
Sep 29, 2016
7.586
7.618
7.484
7.491
658,735
-0.12(-1.55%)
Sep 28, 2016
7.484
7.610
7.452
7.610
808,097
+0.13(+1.79%)
Sep 27, 2016
7.499
7.515
7.440
7.476
550,002
-0.02(-0.32%)
Sep 26, 2016
7.657
7.657
7.499
7.499
580,811
-0.20(-2.56%)
Sep 23, 2016
7.736
7.783
7.673
7.696
441,226
-0.09(-1.11%)
Sep 22, 2016
7.759
7.799
7.688
7.783
1,084,878
+0.09(+1.23%)
Sep 21, 2016
7.649
7.712
7.554
7.688
316,097
+0.09(+1.14%)
Sep 20, 2016
7.720
7.728
7.523
7.602
655,101
-0.07(-0.92%)
Sep 19, 2016
7.641
7.728
7.586
7.673
425,040
+0.08(+1.04%)
Sep 16, 2016
7.515
7.649
7.405
7.594
1,190,696
+0.08(+1.05%)
Sep 15, 2016
7.405
7.570
7.397
7.515
543,975
+0.09(+1.17%)
Sep 14, 2016
7.562
7.578
7.397
7.428
782,105
-0.10(-1.36%)
Sep 13, 2016
7.720
7.791
7.460
7.531
863,527
-0.31(-3.92%)
Sep 12, 2016
7.791
7.877
7.720
7.838
502,362
+0.05(+0.61%)
Sep 09, 2016
8.106
8.169
7.791
7.791
711,358
-0.43(-5.18%)
Sep 08, 2016
8.224
8.267
8.177
8.216
520,498
-0.03(-0.38%)
Sep 07, 2016
8.193
8.389
8.185
8.248
690,846
+0.06(+0.67%)
Sep 06, 2016
8.193
8.216
8.141
8.193
585,887
+0.05(+0.58%)
Sep 02, 2016
7.988
8.145
8.145
8.145
534,308
+0.17(+2.17%)
Sep 01, 2016
7.850
7.972
7.791
7.972
703,524
+0.09(+1.20%)
Aug 31, 2016
7.877
7.893
7.747
7.877
773,863
-0.01(-0.10%)
Aug 30, 2016
7.956
7.956
7.838
7.885
396,105
-0.03(-0.40%)
Aug 29, 2016
7.964
7.996
7.830
7.917
574,540
+0.00(+0.00%)
Aug 26, 2016
7.972
8.011
7.846
7.917
324,790
-0.02(-0.20%)
Aug 25, 2016
7.885
7.980
7.846
7.933
542,051
+0.01(+0.10%)
Aug 24, 2016
7.964
7.980
7.885
7.925
539,290
-0.03(-0.40%)
Aug 23, 2016
7.846
7.972
7.822
7.956
533,378
+0.13(+1.61%)
Aug 22, 2016
7.846
7.870
7.759
7.830
680,368
-0.06(-0.80%)
Aug 19, 2016
8.035
8.035
7.893
7.893
758,597
-0.15(-1.86%)
Aug 18, 2016
7.933
8.055
7.909
8.043
799,601
+0.13(+1.69%)
Aug 17, 2016
8.051
8.051
7.870
7.909
727,052
-0.11(-1.38%)
Aug 16, 2016
8.098
8.098
7.988
8.019
463,723
-0.09(-1.07%)
Aug 15, 2016
8.043
8.169
8.043
8.106
542,439
+0.06(+0.78%)
Aug 12, 2016
7.948
8.106
7.948
8.043
756,372
+0.09(+1.19%)
Aug 11, 2016
8.027
8.059
7.862
7.948
762,316
-0.06(-0.69%)
Aug 10, 2016
8.027
8.059
7.917
8.004
692,597
-0.01(-0.10%)
Aug 09, 2016
7.940
8.011
7.917
8.011
894,343
+0.05(+0.59%)
Aug 08, 2016
7.885
7.964
7.811
7.964
927,510
+0.09(+1.10%)
Aug 05, 2016
7.830
7.877
7.751
7.877
1,244,335
+0.13(+1.73%)
Aug 04, 2016
7.964
8.004
7.688
7.744
1,647,471
-0.18(-2.29%)
Aug 03, 2016
8.067
8.067
7.744
7.925
1,680,732
-0.14(-1.76%)
Aug 02, 2016
9.177
9.256
7.972
8.067
2,733,372
-0.80(-9.06%)
Aug 01, 2016
8.854
8.980
8.768
8.870
1,259,078
+0.02(+0.18%)
Jul 29, 2016
8.799
8.902
8.744
8.854
1,003,824
+0.06(+0.72%)
Jul 28, 2016
8.839
8.878
8.791
8.791
484,852
-0.05(-0.53%)
Jul 27, 2016
8.736
8.886
8.736
8.839
729,471
+0.10(+1.17%)
Jul 26, 2016
8.728
8.886
8.705
8.736
1,069,077
+0.01(+0.09%)
Jul 25, 2016
8.752
8.791
8.665
8.728
505,819
-0.09(-0.98%)
Jul 22, 2016
8.689
8.886
8.642
8.815
475,052
+0.13(+1.54%)
Jul 21, 2016
8.775
8.894
8.673
8.681
723,362
-0.09(-1.08%)
Jul 20, 2016
8.768
8.846
8.728
8.775
457,926
+0.06(+0.63%)
Jul 19, 2016
8.775
8.799
8.697
8.720
466,243
-0.06(-0.63%)
Jul 18, 2016
8.665
8.807
8.665
8.775
689,538
+0.12(+1.36%)
Jul 15, 2016
8.760
8.768
8.626
8.657
548,992
-0.04(-0.45%)
Jul 14, 2016
8.846
8.862
8.697
8.697
414,223
-0.06(-0.63%)
Jul 13, 2016
8.791
8.791
8.681
8.752
1,126,039
+0.01(+0.09%)
Jul 12, 2016
8.602
8.791
8.563
8.744
887,064
+0.24(+2.78%)
Jul 11, 2016
8.437
8.575
8.421
8.508
512,607
+0.13(+1.50%)
Jul 08, 2016
8.106
8.389
8.035
8.382
885,802
+0.35(+4.31%)
Jul 07, 2016
8.090
8.232
8.004
8.035
571,422
-0.05(-0.58%)
Jul 06, 2016
8.043
8.137
7.972
8.082
578,636
+0.01(+0.10%)
Jul 05, 2016
8.114
8.216
8.067
8.074
744,367
-0.06(-0.77%)
Jul 01, 2016
8.106
8.137
8.137
8.137
1,061,128
+0.00(+0.00%)
Jun 30, 2016
7.901
8.145
7.854
8.137
1,466,962
+0.30(+3.82%)
Jun 29, 2016
7.830
7.901
7.759
7.838
1,011,912
+0.13(+1.63%)
Jun 28, 2016
7.799
7.956
7.688
7.712
1,310,364
+0.02(+0.20%)
Jun 27, 2016
7.893
7.901
7.610
7.696
1,103,736
-0.34(-4.22%)
Jun 24, 2016
7.972
8.098
7.885
8.035
1,282,235
-0.38(-4.49%)
Jun 23, 2016
8.382
8.468
8.334
8.413
712,176
+0.17(+2.01%)
Jun 22, 2016
8.248
8.397
8.248
8.248
641,300
-0.01(-0.10%)
Jun 21, 2016
8.303
8.319
8.181
8.256
1,254,058
-0.03(-0.38%)
Jun 20, 2016
8.279
8.445
8.177
8.287
491,333
+0.12(+1.45%)
Jun 17, 2016
8.248
8.397
8.137
8.169
1,325,414
-0.06(-0.67%)
Jun 16, 2016
8.035
8.240
7.996
8.224
801,644
+0.15(+1.85%)
Jun 15, 2016
8.106
8.177
8.074
8.074
500,964
+0.03(+0.39%)
Jun 14, 2016
8.074
8.185
8.004
8.043
456,909
-0.03(-0.39%)
Jun 13, 2016
8.145
8.263
8.074
8.074
511,593
-0.13(-1.63%)
Jun 10, 2016
8.216
8.323
8.185
8.208
699,662
-0.14(-1.70%)
Jun 09, 2016
8.185
8.366
8.169
8.350
929,806
+0.09(+1.05%)
Jun 08, 2016
8.208
8.295
8.141
8.263
580,714
+0.07(+0.87%)
Jun 07, 2016
8.114
8.248
8.082
8.193
871,968
+0.06(+0.78%)
Jun 06, 2016
8.074
8.169
8.051
8.130
652,401
+0.05(+0.58%)
Jun 03, 2016
8.114
8.161
8.043
8.082
553,213
-0.03(-0.39%)
Jun 02, 2016
8.011
8.141
7.988
8.114
659,660
+0.09(+1.08%)
Jun 01, 2016
7.822
8.074
7.799
8.027
1,050,113
+0.20(+2.52%)
May 31, 2016
7.767
7.909
7.732
7.830
870,006
+0.07(+0.91%)
May 27, 2016
7.751
7.759
7.759
7.759
548,526
+0.03(+0.41%)
May 26, 2016
7.751
7.799
7.696
7.728
275,787
-0.01(-0.10%)
May 25, 2016
7.767
7.822
7.704
7.736
459,697
-0.03(-0.41%)
May 24, 2016
7.610
7.838
7.539
7.767
708,275
+0.24(+3.25%)
May 23, 2016
7.602
7.610
7.484
7.523
833,743
-0.09(-1.14%)
May 20, 2016
7.562
7.645
7.539
7.610
752,615
+0.09(+1.26%)
May 19, 2016
7.476
7.547
7.421
7.515
595,709
+0.00(+0.00%)
May 18, 2016
7.578
7.641
7.472
7.515
616,863
-0.09(-1.14%)
May 17, 2016
7.767
7.783
7.531
7.602
823,627
-0.23(-2.92%)
May 16, 2016
7.720
7.921
7.720
7.830
653,177
+0.10(+1.33%)
May 13, 2016
7.759
7.877
7.688
7.728
1,103,694
-0.04(-0.51%)
May 12, 2016
7.822
7.948
7.665
7.767
920,509
-0.06(-0.70%)
May 11, 2016
7.759
7.870
7.688
7.822
852,182
+0.07(+0.91%)
May 10, 2016
7.712
7.838
7.684
7.751
718,110
+0.05(+0.61%)
May 09, 2016
7.641
7.799
7.594
7.704
803,058
+0.01(+0.10%)
May 06, 2016
7.649
7.720
7.602
7.696
440,641
+0.03(+0.41%)
May 05, 2016
7.775
7.783
7.625
7.665
759,647
-0.05(-0.61%)
May 04, 2016
7.673
7.822
7.649
7.712
752,672
+0.02(+0.20%)
May 03, 2016
7.681
7.759
7.531
7.696
804,202
-0.06(-0.81%)
May 02, 2016
7.562
7.795
7.484
7.759
1,445,802
+0.24(+3.25%)
Apr 29, 2016
7.515
7.677
7.413
7.515
1,320,230
+0.00(+0.00%)
Apr 28, 2016
7.176
7.712
7.168
7.515
1,730,222
-0.19(-2.45%)
Apr 27, 2016
7.681
8.271
7.373
7.704
2,274,500
+0.69(+9.89%)
Apr 26, 2016
6.885
7.054
6.846
7.011
779,475
+0.15(+2.18%)
Apr 25, 2016
6.916
6.916
6.814
6.861
549,994
-0.06(-0.80%)
Apr 22, 2016
6.885
6.972
6.814
6.916
720,386
+0.06(+0.80%)
Apr 21, 2016
6.995
7.019
6.853
6.861
382,624
-0.17(-2.35%)
Apr 20, 2016
7.050
7.090
6.979
7.027
534,610
-0.02(-0.22%)
Apr 19, 2016
7.066
7.161
7.035
7.042
522,548
-0.02(-0.22%)
Apr 18, 2016
7.011
7.098
7.003
7.058
374,907
+0.02(+0.22%)
Apr 15, 2016
6.964
7.098
6.909
7.042
517,058
+0.07(+1.02%)
Apr 14, 2016
7.098
7.105
6.948
6.972
458,116
-0.13(-1.88%)
Apr 13, 2016
6.909
7.113
6.869
7.105
855,264
+0.26(+3.80%)
Apr 12, 2016
6.790
6.909
6.775
6.846
720,985
+0.07(+1.05%)
Apr 11, 2016
6.830
6.995
6.775
6.775
689,929
-0.02(-0.35%)
Apr 08, 2016
6.924
6.956
6.759
6.798
577,937
-0.02(-0.35%)
Apr 07, 2016
6.916
6.964
6.798
6.822
589,351
-0.16(-2.26%)
Apr 06, 2016
6.846
7.003
6.798
6.979
580,738
+0.16(+2.31%)
Apr 05, 2016
6.932
7.003
6.822
6.822
867,805
-0.13(-1.81%)
Apr 04, 2016
7.113
7.113
6.940
6.948
575,000
-0.17(-2.33%)
Apr 01, 2016
7.003
7.145
6.885
7.113
762,374
+0.04(+0.56%)
Mar 31, 2016
6.964
7.129
6.940
7.074
719,458
+0.11(+1.58%)
Mar 30, 2016
7.027
7.105
6.857
6.964
872,030
-0.09(-1.34%)
Mar 29, 2016
6.696
7.074
6.664
7.058
1,168,939
+0.35(+5.16%)
Mar 28, 2016
6.782
6.948
6.692
6.712
922,832
-0.03(-0.47%)
Mar 24, 2016
6.672
6.743
6.743
6.743
435,419
+0.05(+0.71%)
Mar 23, 2016
6.806
6.869
6.692
6.696
554,545
-0.19(-2.75%)
Mar 22, 2016
6.357
7.011
6.357
6.885
1,788,305
+0.59(+9.39%)
Mar 21, 2016
6.404
6.467
6.263
6.294
529,448
-0.13(-1.96%)
Mar 18, 2016
6.326
6.444
6.278
6.420
1,046,152
+0.13(+2.13%)
Mar 17, 2016
6.066
6.326
6.066
6.286
509,934
+0.21(+3.50%)
Mar 16, 2016
5.987
6.097
5.963
6.074
542,206
+0.06(+0.92%)
Mar 15, 2016
6.018
6.058
5.955
6.018
627,171
-0.05(-0.78%)
Mar 14, 2016
6.137
6.184
6.022
6.066
835,431
-0.11(-1.79%)
Mar 11, 2016
6.176
6.255
6.129
6.176
672,343
+0.03(+0.51%)
Mar 10, 2016
6.192
6.278
6.097
6.144
663,869
-0.04(-0.64%)
Mar 09, 2016
6.034
6.231
6.018
6.184
615,305
+0.16(+2.61%)
Mar 08, 2016
6.326
6.341
5.947
6.026
1,076,706
-0.32(-5.09%)
Mar 07, 2016
6.081
6.396
6.034
6.349
1,062,424
+0.24(+4.00%)
Mar 04, 2016
6.152
6.231
6.066
6.105
691,898
-0.05(-0.77%)
Mar 03, 2016
6.026
6.176
5.987
6.152
762,153
+0.09(+1.56%)
Mar 02, 2016
5.940
6.097
5.932
6.058
724,401
+0.09(+1.59%)
Mar 01, 2016
5.814
6.058
5.766
5.963
748,029
+0.20(+3.56%)
Feb 29, 2016
5.727
5.884
5.727
5.758
897,195
+0.02(+0.41%)
Feb 26, 2016
5.703
5.829
5.648
5.735
614,405
+0.07(+1.25%)
Feb 25, 2016
5.703
5.703
5.585
5.664
732,929
-0.02(-0.28%)
Feb 24, 2016
5.546
5.680
5.475
5.680
516,257
+0.09(+1.69%)
Feb 23, 2016
5.577
5.617
5.506
5.585
613,404
+0.01(+0.14%)
Feb 22, 2016
5.569
5.664
5.554
5.577
709,465
+0.09(+1.58%)
Feb 19, 2016
5.625
5.648
5.467
5.491
1,027,930
-0.15(-2.65%)
Feb 18, 2016
5.648
5.762
5.593
5.640
584,048
+0.01(+0.14%)
Feb 17, 2016
5.491
5.739
5.483
5.632
913,974
+0.17(+3.03%)
Feb 16, 2016
5.357
5.491
5.262
5.467
821,203
+0.17(+3.27%)
Feb 12, 2016
5.097
5.294
5.294
5.294
686,769
+0.24(+4.84%)
Feb 11, 2016
5.112
5.302
4.919
5.049
1,366,274
-0.23(-4.33%)
Feb 10, 2016
4.868
5.424
4.805
5.278
1,672,513
+0.66(+14.33%)
Feb 09, 2016
4.624
4.833
4.608
4.616
610,446
-0.10(-2.17%)
Feb 08, 2016
4.640
4.786
4.616
4.719
901,759
+0.02(+0.33%)
Feb 05, 2016
4.750
4.805
4.703
4.703
799,301
-0.08(-1.65%)
Feb 04, 2016
4.640
4.790
4.640
4.782
617,958
+0.13(+2.71%)
Feb 03, 2016
4.687
4.687
4.561
4.656
427,167
+0.06(+1.20%)
Feb 02, 2016
4.750
4.750
4.593
4.600
614,001
-0.25(-5.19%)
Feb 01, 2016
4.758
4.888
4.719
4.853
801,624
+0.07(+1.48%)
Jan 29, 2016
4.656
4.782
4.656
4.782
1,074,765
+0.13(+2.88%)
Jan 28, 2016
4.679
4.813
4.624
4.648
617,583
+0.00(+0.00%)
Jan 27, 2016
4.608
4.726
4.565
4.648
858,555
+0.02(+0.51%)
Jan 26, 2016
4.545
4.734
4.530
4.624
896,557
+0.09(+2.09%)
Jan 25, 2016
4.656
4.671
4.482
4.530
807,397
-0.20(-4.17%)
Jan 22, 2016
4.656
4.782
4.648
4.726
679,101
+0.15(+3.27%)
Jan 21, 2016
4.585
4.719
4.518
4.577
1,337,299
-0.03(-0.68%)
Jan 20, 2016
4.348
4.616
4.309
4.608
1,502,257
+0.16(+3.54%)
Jan 19, 2016
4.616
4.632
4.411
4.451
579,389
-0.12(-2.59%)
Jan 15, 2016
4.600
4.569
4.569
4.569
716,474
-0.17(-3.49%)
Jan 14, 2016
4.663
4.809
4.616
4.734
986,094
+0.12(+2.56%)
Jan 13, 2016
4.797
4.868
4.561
4.616
955,388
-0.18(-3.78%)
Jan 12, 2016
4.916
4.963
4.774
4.797
1,154,171
-0.06(-1.14%)
Jan 11, 2016
4.868
4.892
4.742
4.853
751,211
+0.00(+0.00%)
Jan 08, 2016
4.892
4.986
4.853
4.853
1,031,266
-0.06(-1.12%)
Jan 07, 2016
5.010
5.101
4.900
4.908
1,352,269
-0.21(-4.15%)
Jan 06, 2016
5.317
5.365
5.105
5.120
979,076
-0.27(-4.97%)
Jan 05, 2016
5.372
5.428
5.286
5.388
699,664
+0.00(+0.00%)
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.