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
Preferred Apartment Communities
(NY:
APTS
)
25.00
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Jun 23, 2022
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 29, 2016
7.598
7.918
7.598
7.886
294,428
+0.29(+3.88%)
Jan 28, 2016
7.676
7.689
7.536
7.591
154,829
+0.01(+0.17%)
Jan 27, 2016
7.657
7.689
7.447
7.578
204,171
-0.06(-0.77%)
Jan 26, 2016
7.663
7.683
7.375
7.637
226,687
+0.05(+0.69%)
Jan 25, 2016
7.644
7.715
7.526
7.585
143,402
-0.10(-1.36%)
Jan 22, 2016
7.729
7.801
7.600
7.689
188,693
+0.10(+1.38%)
Jan 21, 2016
7.532
7.637
7.284
7.585
305,211
+0.08(+1.05%)
Jan 20, 2016
7.657
7.683
6.876
7.506
650,892
-0.29(-3.69%)
Jan 19, 2016
7.853
7.884
7.702
7.794
363,464
-0.01(-0.17%)
Jan 15, 2016
7.820
7.807
7.807
7.807
315,245
-0.13(-1.65%)
Jan 14, 2016
7.840
7.997
7.650
7.938
257,488
+0.11(+1.42%)
Jan 13, 2016
8.056
8.081
7.722
7.827
403,841
-0.23(-2.84%)
Jan 12, 2016
8.219
8.219
7.937
8.056
287,458
+0.03(+0.33%)
Jan 11, 2016
7.918
8.062
7.879
8.030
342,356
+0.11(+1.40%)
Jan 08, 2016
8.102
8.167
7.853
7.918
382,061
-0.17(-2.10%)
Jan 07, 2016
8.187
8.226
8.062
8.089
317,491
-0.22(-2.60%)
Jan 06, 2016
8.396
8.514
8.193
8.304
247,943
-0.13(-1.55%)
Jan 05, 2016
8.422
8.514
8.304
8.435
239,047
+0.01(+0.08%)
Jan 04, 2016
8.507
8.514
8.239
8.429
423,727
-0.13(-1.53%)
Dec 31, 2015
8.704
8.560
8.560
8.560
189,330
-0.16(-1.88%)
Dec 30, 2015
8.573
8.789
8.573
8.723
254,922
+0.07(+0.76%)
Dec 29, 2015
8.592
8.797
8.592
8.658
212,019
+0.04(+0.46%)
Dec 28, 2015
8.677
8.710
8.501
8.619
423,145
+0.04(+0.46%)
Dec 24, 2015
8.913
8.579
8.579
8.579
169,312
-0.33(-3.74%)
Dec 23, 2015
8.965
9.090
8.754
8.913
395,415
-0.03(-0.29%)
Dec 22, 2015
8.697
8.979
8.697
8.939
400,577
+0.26(+3.02%)
Dec 21, 2015
8.586
8.828
8.481
8.677
428,944
+0.05(+0.61%)
Dec 18, 2015
8.082
8.664
8.056
8.625
1,782,867
+0.51(+6.29%)
Dec 17, 2015
8.180
8.239
8.060
8.115
378,124
-0.04(-0.48%)
Dec 16, 2015
8.017
8.161
7.925
8.154
525,474
+0.15(+1.88%)
Dec 15, 2015
7.598
8.161
7.591
8.003
520,720
+0.37(+4.80%)
Dec 14, 2015
7.657
7.787
7.513
7.637
545,628
-0.02(-0.26%)
Dec 11, 2015
7.513
7.709
7.277
7.657
560,111
+0.09(+1.15%)
Dec 10, 2015
7.576
7.602
7.486
7.570
268,422
+0.04(+0.51%)
Dec 09, 2015
7.306
7.576
7.251
7.531
240,757
+0.23(+3.08%)
Dec 08, 2015
7.287
7.364
7.261
7.306
156,911
-0.02(-0.26%)
Dec 07, 2015
7.460
7.467
7.293
7.325
226,560
-0.13(-1.73%)
Dec 04, 2015
7.435
7.531
7.409
7.454
171,515
+0.05(+0.70%)
Dec 03, 2015
7.563
7.563
7.364
7.403
164,364
-0.19(-2.46%)
Dec 02, 2015
7.544
7.692
7.485
7.589
229,873
+0.11(+1.46%)
Dec 01, 2015
7.583
7.583
7.396
7.480
318,706
-0.07(-0.94%)
Nov 30, 2015
7.357
7.525
7.261
7.551
390,084
+0.23(+3.17%)
Nov 27, 2015
7.068
7.325
7.068
7.319
95,995
+0.24(+3.36%)
Nov 25, 2015
7.010
7.081
7.081
7.081
173,683
+0.06(+0.83%)
Nov 24, 2015
6.939
7.081
6.862
7.023
209,967
+0.08(+1.11%)
Nov 23, 2015
6.920
7.087
6.894
6.946
227,188
+0.05(+0.65%)
Nov 20, 2015
6.862
6.987
6.845
6.900
164,819
+0.06(+0.94%)
Nov 19, 2015
6.881
6.908
6.804
6.836
132,338
-0.03(-0.47%)
Nov 18, 2015
6.727
6.881
6.701
6.868
146,407
+0.14(+2.01%)
Nov 17, 2015
6.707
6.880
6.643
6.733
166,316
+0.02(+0.29%)
Nov 16, 2015
6.785
6.847
6.624
6.714
295,829
-0.05(-0.76%)
Nov 13, 2015
7.055
7.061
6.759
6.765
524,408
-0.29(-4.11%)
Nov 12, 2015
7.068
7.113
7.016
7.055
205,425
-0.06(-0.81%)
Nov 11, 2015
7.203
7.203
7.094
7.113
230,684
-0.06(-0.81%)
Nov 10, 2015
7.048
7.203
7.048
7.171
213,011
+0.14(+1.92%)
Nov 09, 2015
7.229
7.332
6.991
7.036
263,834
-0.20(-2.76%)
Nov 06, 2015
7.209
7.287
7.145
7.235
246,834
-0.03(-0.44%)
Nov 05, 2015
7.254
7.370
7.197
7.267
319,528
+0.05(+0.62%)
Nov 04, 2015
7.164
7.261
7.145
7.222
306,586
+0.05(+0.72%)
Nov 03, 2015
7.287
7.345
7.145
7.171
307,810
-0.01(-0.18%)
Nov 02, 2015
7.094
7.205
7.074
7.184
138,059
+0.14(+1.92%)
Oct 30, 2015
7.106
7.113
6.920
7.048
124,059
-0.05(-0.64%)
Oct 29, 2015
7.145
7.306
7.061
7.094
207,531
-0.08(-1.17%)
Oct 28, 2015
7.113
7.184
6.958
7.177
249,863
+0.11(+1.55%)
Oct 27, 2015
7.209
7.209
7.010
7.068
208,748
-0.14(-1.96%)
Oct 26, 2015
7.248
7.248
7.171
7.209
128,636
-0.04(-0.53%)
Oct 23, 2015
7.422
7.483
7.184
7.248
214,191
-0.12(-1.66%)
Oct 22, 2015
7.563
7.589
7.280
7.370
219,759
-0.10(-1.38%)
Oct 21, 2015
7.660
7.686
7.473
7.473
131,024
-0.19(-2.52%)
Oct 20, 2015
7.551
7.721
7.512
7.666
276,276
+0.17(+2.32%)
Oct 19, 2015
7.403
7.531
7.403
7.493
118,510
+0.09(+1.22%)
Oct 16, 2015
7.293
7.428
7.254
7.403
203,348
+0.15(+2.04%)
Oct 15, 2015
7.222
7.254
7.061
7.254
141,024
+0.17(+2.36%)
Oct 14, 2015
7.280
7.300
7.074
7.087
176,175
-0.22(-3.00%)
Oct 13, 2015
7.293
7.403
7.261
7.306
108,863
-0.05(-0.70%)
Oct 12, 2015
7.325
7.364
7.222
7.357
153,125
+0.08(+1.06%)
Oct 09, 2015
7.306
7.338
7.229
7.280
123,161
-0.04(-0.53%)
Oct 08, 2015
7.338
7.338
7.261
7.319
105,797
-0.02(-0.26%)
Oct 07, 2015
7.106
7.338
7.081
7.338
208,866
+0.23(+3.17%)
Oct 06, 2015
7.068
7.171
7.042
7.113
134,929
+0.02(+0.27%)
Oct 05, 2015
7.061
7.132
7.003
7.094
133,803
+0.07(+1.01%)
Oct 02, 2015
6.984
7.029
6.946
7.023
146,699
+0.00(+0.00%)
Oct 01, 2015
7.023
7.023
6.817
7.023
80,296
+0.02(+0.28%)
Sep 30, 2015
6.843
7.041
6.791
7.003
186,001
+0.18(+2.64%)
Sep 29, 2015
6.817
6.939
6.759
6.823
131,412
+0.01(+0.09%)
Sep 28, 2015
6.920
6.949
6.791
6.817
131,538
-0.11(-1.58%)
Sep 25, 2015
7.106
7.145
6.920
6.926
155,751
-0.15(-2.09%)
Sep 24, 2015
6.984
7.158
6.958
7.074
117,843
+0.04(+0.55%)
Sep 23, 2015
7.055
7.126
6.991
7.036
85,201
-0.01(-0.09%)
Sep 22, 2015
6.978
7.132
6.978
7.042
119,750
-0.05(-0.73%)
Sep 21, 2015
7.254
7.274
7.048
7.094
154,600
-0.16(-2.22%)
Sep 18, 2015
6.971
7.267
6.952
7.254
341,282
+0.23(+3.21%)
Sep 17, 2015
6.836
7.087
6.797
7.029
145,241
+0.16(+2.34%)
Sep 16, 2015
6.849
6.913
6.765
6.868
115,400
+0.05(+0.66%)
Sep 15, 2015
6.810
6.871
6.656
6.823
156,535
+0.13(+1.92%)
Sep 14, 2015
6.714
6.791
6.649
6.694
115,220
-0.03(-0.48%)
Sep 11, 2015
6.598
6.778
6.557
6.727
240,559
+0.10(+1.55%)
Sep 10, 2015
6.567
6.744
6.520
6.624
207,374
+0.04(+0.67%)
Sep 09, 2015
6.687
6.769
6.554
6.579
233,408
-0.03(-0.38%)
Sep 08, 2015
6.592
6.744
6.541
6.605
247,837
+0.10(+1.56%)
Sep 04, 2015
6.465
6.503
6.503
6.503
132,304
+0.01(+0.19%)
Sep 03, 2015
6.522
6.598
6.459
6.491
258,601
-0.05(-0.77%)
Sep 02, 2015
6.428
6.541
6.333
6.541
202,665
+0.17(+2.68%)
Sep 01, 2015
6.402
6.516
6.333
6.371
197,283
-0.09(-1.37%)
Aug 31, 2015
6.573
6.573
6.333
6.459
220,243
-0.11(-1.73%)
Aug 28, 2015
6.465
6.579
6.465
6.573
83,279
+0.11(+1.66%)
Aug 27, 2015
6.440
6.586
6.327
6.465
150,651
+0.09(+1.39%)
Aug 26, 2015
6.352
6.478
6.219
6.377
202,789
+0.16(+2.65%)
Aug 25, 2015
6.390
6.402
6.168
6.212
304,887
-0.06(-0.91%)
Aug 24, 2015
6.105
6.434
5.498
6.269
504,714
-0.13(-2.08%)
Aug 21, 2015
6.529
6.794
6.193
6.402
706,416
-0.25(-3.71%)
Aug 20, 2015
6.731
6.744
6.598
6.649
190,990
-0.08(-1.13%)
Aug 19, 2015
6.757
6.794
6.712
6.725
63,216
-0.02(-0.28%)
Aug 18, 2015
6.858
6.888
6.725
6.744
136,474
-0.11(-1.66%)
Aug 17, 2015
6.706
6.877
6.681
6.858
117,637
+0.15(+2.17%)
Aug 14, 2015
6.548
6.731
6.548
6.712
144,945
+0.13(+2.02%)
Aug 13, 2015
6.592
6.719
6.510
6.579
157,427
-0.02(-0.29%)
Aug 12, 2015
6.567
6.623
6.490
6.598
169,782
-0.03(-0.48%)
Aug 11, 2015
6.440
6.636
6.434
6.630
300,476
+0.15(+2.24%)
Aug 10, 2015
6.598
6.643
6.428
6.484
260,810
-0.08(-1.25%)
Aug 07, 2015
6.484
6.643
6.383
6.567
492,519
-0.05(-0.76%)
Aug 06, 2015
6.738
6.877
6.617
6.617
525,409
-0.30(-4.39%)
Aug 05, 2015
7.054
7.060
6.814
6.921
423,470
-0.19(-2.67%)
Aug 04, 2015
7.332
7.332
6.997
7.111
443,486
-0.29(-3.93%)
Aug 03, 2015
7.263
7.402
7.187
7.402
265,259
+0.23(+3.27%)
Jul 31, 2015
7.035
7.168
7.035
7.168
311,462
+0.18(+2.63%)
Jul 30, 2015
7.003
7.079
6.870
6.984
204,801
-0.06(-0.81%)
Jul 29, 2015
7.060
7.111
6.978
7.041
256,638
+0.01(+0.09%)
Jul 28, 2015
7.035
7.048
6.864
7.035
230,490
+0.01(+0.18%)
Jul 27, 2015
6.896
7.073
6.832
7.022
189,708
-0.05(-0.72%)
Jul 24, 2015
6.953
7.111
6.953
7.073
237,169
+0.13(+1.82%)
Jul 23, 2015
6.896
7.073
6.864
6.946
414,934
-0.02(-0.27%)
Jul 22, 2015
6.927
7.022
6.927
6.965
77,411
+0.03(+0.46%)
Jul 21, 2015
6.902
7.029
6.807
6.934
212,347
+0.03(+0.46%)
Jul 20, 2015
7.136
7.136
6.877
6.902
169,839
-0.19(-2.68%)
Jul 17, 2015
6.896
7.123
6.794
7.092
377,383
+0.21(+3.03%)
Jul 16, 2015
6.889
6.984
6.751
6.883
297,080
+0.05(+0.74%)
Jul 15, 2015
6.769
6.845
6.617
6.832
315,484
+0.11(+1.69%)
Jul 14, 2015
6.598
6.775
6.592
6.719
220,014
+0.13(+2.02%)
Jul 13, 2015
6.959
6.959
6.567
6.586
495,116
-0.32(-4.67%)
Jul 10, 2015
6.484
6.908
6.484
6.908
467,024
+0.47(+7.27%)
Jul 09, 2015
6.611
6.617
6.434
6.440
208,735
-0.13(-1.93%)
Jul 08, 2015
6.649
6.725
6.529
6.567
430,956
-0.11(-1.70%)
Jul 07, 2015
6.655
6.725
6.560
6.681
271,675
+0.06(+0.96%)
Jul 06, 2015
6.428
6.624
6.428
6.617
269,191
+0.13(+2.05%)
Jul 02, 2015
6.529
6.484
6.484
6.484
189,683
-0.03(-0.39%)
Jul 01, 2015
6.269
6.522
6.269
6.510
272,437
+0.22(+3.42%)
Jun 30, 2015
6.421
6.421
6.231
6.295
294,120
-0.08(-1.19%)
Jun 29, 2015
6.472
6.503
6.371
6.371
258,889
-0.05(-0.79%)
Jun 26, 2015
6.447
6.516
6.358
6.421
2,667,993
-0.10(-1.55%)
Jun 25, 2015
6.459
6.541
6.402
6.522
287,375
+0.04(+0.59%)
Jun 24, 2015
6.497
6.560
6.453
6.484
183,773
-0.01(-0.10%)
Jun 23, 2015
6.655
6.687
6.465
6.491
320,470
-0.16(-2.38%)
Jun 22, 2015
6.598
6.794
6.598
6.649
225,435
-0.01(-0.19%)
Jun 19, 2015
6.478
6.700
6.472
6.662
385,233
+0.16(+2.43%)
Jun 18, 2015
6.516
6.674
6.497
6.503
312,965
-0.05(-0.77%)
Jun 17, 2015
6.465
6.554
6.371
6.554
323,348
+0.07(+1.07%)
Jun 16, 2015
6.465
6.548
6.434
6.484
322,740
-0.03(-0.39%)
Jun 15, 2015
6.598
6.668
6.510
6.510
241,377
-0.16(-2.46%)
Jun 12, 2015
6.712
6.712
6.630
6.674
165,399
-0.08(-1.12%)
Jun 11, 2015
6.738
6.801
6.611
6.750
214,198
-0.07(-1.02%)
Jun 10, 2015
6.643
6.832
6.643
6.820
337,197
+0.13(+1.89%)
Jun 09, 2015
6.794
6.801
6.649
6.693
412,595
-0.14(-2.04%)
Jun 08, 2015
7.029
7.085
6.813
6.832
393,479
-0.20(-2.79%)
Jun 05, 2015
7.054
7.104
7.016
7.029
176,889
-0.08(-1.07%)
Jun 04, 2015
7.149
7.359
7.060
7.104
162,264
-0.08(-1.06%)
Jun 03, 2015
7.320
7.357
7.180
7.180
184,222
-0.12(-1.65%)
Jun 02, 2015
7.370
7.383
7.301
7.301
439,950
-0.04(-0.52%)
Jun 01, 2015
7.244
7.395
7.244
7.339
208,958
+0.09(+1.22%)
May 29, 2015
7.206
7.304
7.206
7.250
218,820
-0.01(-0.17%)
May 28, 2015
7.136
7.307
7.136
7.263
242,486
+0.13(+1.86%)
May 27, 2015
7.142
7.177
7.098
7.130
209,151
+0.03(+0.45%)
May 26, 2015
7.149
7.149
7.066
7.098
203,456
-0.03(-0.36%)
May 22, 2015
7.079
7.123
7.123
7.123
118,394
+0.04(+0.54%)
May 21, 2015
7.123
7.180
7.029
7.085
115,179
-0.08(-1.06%)
May 20, 2015
7.180
7.180
7.085
7.161
182,984
+0.01(+0.18%)
May 19, 2015
7.136
7.167
7.066
7.149
210,754
-0.01(-0.09%)
May 18, 2015
7.231
7.269
7.111
7.155
230,331
-0.03(-0.44%)
May 15, 2015
6.984
7.187
6.984
7.187
183,071
+0.17(+2.43%)
May 14, 2015
6.984
7.092
6.918
7.016
217,867
+0.08(+1.19%)
May 13, 2015
6.908
6.984
6.883
6.934
183,327
+0.03(+0.37%)
May 12, 2015
6.883
6.972
6.782
6.908
153,770
+0.01(+0.09%)
May 11, 2015
6.801
6.972
6.801
6.902
249,068
+0.08(+1.11%)
May 08, 2015
6.851
6.946
6.807
6.826
154,029
-0.01(-0.19%)
May 07, 2015
6.706
6.851
6.706
6.839
188,577
+0.12(+1.79%)
May 06, 2015
6.731
6.769
6.592
6.719
245,592
-0.05(-0.75%)
May 05, 2015
6.782
6.832
6.396
6.769
545,961
-0.09(-1.29%)
May 04, 2015
6.953
7.003
6.782
6.858
320,777
-0.11(-1.54%)
May 01, 2015
7.003
7.066
6.889
6.965
299,186
-0.03(-0.45%)
Apr 30, 2015
7.161
7.250
6.965
6.997
231,628
-0.15(-2.12%)
Apr 29, 2015
7.130
7.149
7.054
7.149
144,668
-0.01(-0.18%)
Apr 28, 2015
7.060
7.174
6.991
7.161
240,961
+0.15(+2.07%)
Apr 27, 2015
7.041
7.136
7.016
7.016
129,553
-0.05(-0.72%)
Apr 24, 2015
7.079
7.108
7.022
7.066
143,203
-0.02(-0.27%)
Apr 23, 2015
7.117
7.117
7.047
7.085
244,151
-0.03(-0.44%)
Apr 22, 2015
7.022
7.117
6.991
7.117
215,384
+0.10(+1.44%)
Apr 21, 2015
6.972
7.048
6.959
7.016
193,145
-0.01(-0.09%)
Apr 20, 2015
7.010
7.041
6.984
7.022
151,971
-0.01(-0.18%)
Apr 17, 2015
7.054
7.098
6.959
7.035
192,030
-0.05(-0.71%)
Apr 16, 2015
7.085
7.085
7.029
7.085
174,439
+0.03(+0.36%)
Apr 15, 2015
7.092
7.104
6.984
7.060
226,591
-0.03(-0.45%)
Apr 14, 2015
7.010
7.092
6.978
7.092
229,629
+0.09(+1.36%)
Apr 13, 2015
7.010
7.035
6.959
6.997
249,475
-0.05(-0.72%)
Apr 10, 2015
6.870
7.048
6.870
7.048
217,712
+0.18(+2.67%)
Apr 09, 2015
6.946
6.953
6.832
6.864
173,660
-0.04(-0.55%)
Apr 08, 2015
7.016
7.054
6.902
6.902
162,441
-0.11(-1.62%)
Apr 07, 2015
6.991
7.066
6.891
7.016
262,511
+0.09(+1.28%)
Apr 06, 2015
6.788
6.945
6.782
6.927
306,952
+0.17(+2.53%)
Apr 02, 2015
6.794
6.757
6.757
6.757
381,422
-0.11(-1.57%)
Apr 01, 2015
6.908
6.921
6.826
6.864
145,918
+0.02(+0.28%)
Mar 31, 2015
6.820
6.926
6.820
6.845
117,031
+0.00(+0.00%)
Mar 30, 2015
6.896
6.964
6.832
6.845
144,396
-0.04(-0.55%)
Mar 27, 2015
6.706
6.883
6.706
6.883
154,971
+0.15(+2.26%)
Mar 26, 2015
6.681
6.862
6.681
6.731
160,810
+0.03(+0.47%)
Mar 25, 2015
6.832
6.883
6.681
6.700
192,231
-0.09(-1.30%)
Mar 24, 2015
6.984
7.022
6.775
6.788
260,557
-0.19(-2.72%)
Mar 23, 2015
6.972
7.097
6.927
6.978
273,806
+0.05(+0.73%)
Mar 20, 2015
6.794
6.927
6.744
6.927
279,023
+0.16(+2.43%)
Mar 19, 2015
6.681
6.788
6.668
6.763
256,727
+0.11(+1.62%)
Mar 18, 2015
6.643
6.668
6.605
6.655
276,079
+0.01(+0.19%)
Mar 17, 2015
6.693
6.693
6.579
6.643
534,891
+0.12(+1.84%)
Mar 16, 2015
6.573
6.674
6.522
6.522
189,334
-0.08(-1.15%)
Mar 13, 2015
6.586
6.611
6.541
6.598
119,080
+0.01(+0.19%)
Mar 12, 2015
6.554
6.611
6.532
6.586
257,169
+0.01(+0.19%)
Mar 11, 2015
6.421
6.605
6.390
6.573
228,179
+0.01(+0.10%)
Mar 10, 2015
6.548
6.579
6.421
6.567
386,752
+0.05(+0.78%)
Mar 09, 2015
6.484
6.693
6.421
6.516
458,041
+0.09(+1.38%)
Mar 06, 2015
6.510
6.548
6.377
6.428
389,497
-0.06(-0.88%)
Mar 05, 2015
6.434
6.523
6.434
6.484
194,485
+0.08(+1.18%)
Mar 04, 2015
6.484
6.497
6.333
6.409
242,817
-0.03(-0.39%)
Mar 03, 2015
6.421
6.491
6.399
6.434
230,546
-0.02(-0.29%)
Mar 02, 2015
6.535
6.535
6.409
6.453
228,428
-0.02(-0.29%)
Feb 27, 2015
6.390
6.510
6.364
6.472
437,146
+0.09(+1.49%)
Feb 26, 2015
6.503
6.541
6.364
6.377
259,300
-0.11(-1.75%)
Feb 25, 2015
6.484
6.611
6.478
6.491
314,021
+0.04(+0.59%)
Feb 24, 2015
6.554
6.564
6.440
6.453
464,192
-0.09(-1.45%)
Feb 23, 2015
6.636
6.643
6.522
6.548
365,863
+0.03(+0.49%)
Feb 20, 2015
6.643
6.643
6.503
6.516
429,612
-0.06(-0.96%)
Feb 19, 2015
6.674
6.674
6.497
6.579
445,422
-0.07(-1.05%)
Feb 18, 2015
6.573
6.655
6.484
6.649
560,118
+0.12(+1.84%)
Feb 17, 2015
6.693
6.782
6.510
6.529
724,984
-0.03(-0.39%)
Feb 13, 2015
6.630
6.554
6.554
6.554
375,257
-0.04(-0.58%)
Feb 12, 2015
6.801
6.801
6.541
6.592
563,237
+0.04(+0.68%)
Feb 11, 2015
6.497
6.681
6.453
6.548
501,929
+0.09(+1.47%)
Feb 10, 2015
6.447
6.465
6.364
6.453
110,892
+0.01(+0.10%)
Feb 09, 2015
6.478
6.491
6.415
6.447
190,462
+0.01(+0.10%)
Feb 06, 2015
6.491
6.579
6.352
6.440
180,232
-0.04(-0.68%)
Feb 05, 2015
6.377
6.484
6.377
6.484
173,487
+0.13(+1.99%)
Feb 04, 2015
6.421
6.541
6.307
6.358
178,203
-0.07(-1.08%)
Feb 03, 2015
6.326
6.445
6.288
6.428
146,758
+0.18(+2.94%)
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.