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
Cytosorbents Cor
(NQ:
CTSO
)
0.9676
+0.1013 (+11.69%)
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 (%)
May 31, 2016
4.200
4.410
4.110
4.290
128,435
+0.10(+2.39%)
May 27, 2016
4.100
4.190
4.190
4.190
42,600
+0.11(+2.70%)
May 26, 2016
4.080
4.200
4.000
4.080
87,947
-0.02(-0.49%)
May 25, 2016
4.160
4.230
4.060
4.100
77,258
-0.07(-1.68%)
May 24, 2016
4.250
4.250
4.130
4.170
36,529
-0.03(-0.71%)
May 23, 2016
4.330
4.490
4.110
4.200
71,546
-0.09(-2.10%)
May 20, 2016
4.250
4.400
4.200
4.290
10,251
+0.06(+1.42%)
May 19, 2016
4.450
4.519
4.210
4.230
36,466
-0.17(-3.86%)
May 18, 2016
4.310
4.520
4.250
4.400
95,513
+0.12(+2.80%)
May 17, 2016
4.260
4.360
4.180
4.280
54,373
+0.03(+0.71%)
May 16, 2016
4.050
4.250
4.020
4.250
86,083
+0.20(+4.94%)
May 13, 2016
4.000
4.250
4.000
4.050
55,920
-0.01(-0.25%)
May 12, 2016
4.280
4.330
4.050
4.060
60,413
-0.16(-3.79%)
May 11, 2016
4.440
4.530
4.220
4.220
51,747
-0.28(-6.22%)
May 10, 2016
4.500
4.680
4.400
4.500
137,096
+0.03(+0.67%)
May 09, 2016
4.400
4.490
4.360
4.470
40,485
+0.12(+2.76%)
May 06, 2016
4.310
4.490
4.260
4.350
38,078
+0.02(+0.46%)
May 05, 2016
4.520
4.580
4.260
4.330
49,222
-0.12(-2.70%)
May 04, 2016
4.390
4.606
4.210
4.450
42,636
+0.03(+0.68%)
May 03, 2016
4.510
4.510
4.340
4.420
30,380
-0.01(-0.23%)
May 02, 2016
4.380
4.450
4.310
4.430
32,053
+0.11(+2.55%)
Apr 29, 2016
4.530
4.530
4.211
4.320
61,398
-0.18(-4.00%)
Apr 28, 2016
4.460
4.790
4.460
4.500
58,256
-0.03(-0.66%)
Apr 27, 2016
4.500
4.600
4.220
4.530
25,547
+0.07(+1.57%)
Apr 26, 2016
4.750
4.840
4.460
4.460
40,539
-0.21(-4.50%)
Apr 25, 2016
4.300
4.670
4.290
4.670
41,618
+0.40(+9.37%)
Apr 22, 2016
4.250
4.380
4.180
4.270
20,300
+0.02(+0.47%)
Apr 21, 2016
4.190
4.250
4.120
4.250
37,576
+0.02(+0.47%)
Apr 20, 2016
4.170
4.320
4.170
4.230
24,494
+0.03(+0.71%)
Apr 19, 2016
4.320
4.350
4.150
4.200
57,486
-0.12(-2.78%)
Apr 18, 2016
4.460
4.588
4.300
4.320
48,119
-0.21(-4.64%)
Apr 15, 2016
4.570
4.610
4.430
4.530
19,861
-0.07(-1.52%)
Apr 14, 2016
4.380
4.600
4.275
4.600
36,830
+0.24(+5.50%)
Apr 13, 2016
4.200
4.430
4.190
4.360
34,016
+0.16(+3.81%)
Apr 12, 2016
4.120
4.240
4.120
4.200
24,294
+0.05(+1.20%)
Apr 11, 2016
4.100
4.170
4.060
4.150
25,480
+0.05(+1.22%)
Apr 08, 2016
4.400
4.400
4.100
4.100
33,937
-0.28(-6.39%)
Apr 07, 2016
4.380
4.390
4.260
4.380
13,135
-0.02(-0.45%)
Apr 06, 2016
4.200
4.450
4.150
4.400
53,880
+0.18(+4.14%)
Apr 05, 2016
4.000
4.240
3.950
4.225
21,993
+0.17(+4.32%)
Apr 04, 2016
3.910
4.240
3.910
4.050
24,385
+0.14(+3.58%)
Apr 01, 2016
3.920
4.000
3.870
3.910
92,937
-0.01(-0.26%)
Mar 31, 2016
4.000
4.010
3.900
3.920
92,163
-0.09(-2.24%)
Mar 30, 2016
4.400
4.410
4.000
4.010
56,629
-0.24(-5.65%)
Mar 29, 2016
4.360
4.360
4.140
4.250
53,668
-0.10(-2.30%)
Mar 28, 2016
4.500
4.500
4.330
4.350
42,762
-0.14(-3.12%)
Mar 24, 2016
4.370
4.490
4.490
4.490
41,800
+0.11(+2.51%)
Mar 23, 2016
4.350
4.450
4.350
4.380
15,947
-0.03(-0.68%)
Mar 22, 2016
4.500
4.780
4.350
4.410
50,082
-0.09(-2.00%)
Mar 21, 2016
4.710
4.770
4.450
4.500
52,772
-0.16(-3.43%)
Mar 18, 2016
4.700
4.920
4.550
4.660
125,374
-0.03(-0.64%)
Mar 17, 2016
3.870
4.750
3.870
4.690
239,705
+0.85(+21.98%)
Mar 16, 2016
4.340
4.369
3.800
3.845
169,365
-0.46(-10.79%)
Mar 15, 2016
4.520
4.580
4.250
4.310
87,223
-0.31(-6.71%)
Mar 14, 2016
4.550
4.798
4.495
4.620
111,612
+0.10(+2.21%)
Mar 11, 2016
4.500
4.570
4.360
4.520
68,527
+0.05(+1.12%)
Mar 10, 2016
4.950
4.950
4.405
4.470
224,913
-0.60(-11.83%)
Mar 09, 2016
5.180
5.230
4.960
5.070
80,818
+0.03(+0.60%)
Mar 08, 2016
5.240
5.240
4.901
5.040
81,593
-0.14(-2.70%)
Mar 07, 2016
4.580
5.180
4.580
5.180
97,356
+0.46(+9.75%)
Mar 04, 2016
4.930
4.990
4.590
4.720
140,548
-0.24(-4.84%)
Mar 03, 2016
5.050
5.290
4.910
4.960
105,917
-0.05(-1.00%)
Mar 02, 2016
4.910
5.175
4.840
5.010
61,786
+0.11(+2.24%)
Mar 01, 2016
5.160
5.220
4.770
4.900
106,649
-0.26(-5.04%)
Feb 29, 2016
5.200
5.300
4.895
5.160
144,291
+0.04(+0.78%)
Feb 26, 2016
4.940
5.870
4.940
5.120
326,766
+0.47(+10.11%)
Feb 25, 2016
4.370
4.740
4.240
4.650
64,104
+0.28(+6.41%)
Feb 24, 2016
4.130
4.460
4.060
4.370
93,806
+0.10(+2.34%)
Feb 23, 2016
4.460
4.480
4.100
4.270
102,970
-0.09(-2.06%)
Feb 22, 2016
4.100
4.490
4.100
4.360
119,779
+0.27(+6.60%)
Feb 19, 2016
3.920
4.200
3.800
4.090
51,171
+0.18(+4.60%)
Feb 18, 2016
4.020
4.113
3.800
3.910
44,937
-0.04(-1.01%)
Feb 17, 2016
3.850
4.110
3.830
3.950
110,316
+0.09(+2.33%)
Feb 16, 2016
3.700
3.950
3.700
3.860
76,535
+0.33(+9.35%)
Feb 12, 2016
3.220
3.530
3.530
3.530
84,500
+0.32(+9.97%)
Feb 11, 2016
3.410
3.430
3.110
3.210
86,132
-0.20(-5.87%)
Feb 10, 2016
3.550
3.700
3.400
3.410
55,251
-0.15(-4.21%)
Feb 09, 2016
3.620
3.710
3.550
3.560
36,339
-0.11(-3.00%)
Feb 08, 2016
3.650
3.890
3.550
3.670
62,671
-0.03(-0.81%)
Feb 05, 2016
3.960
4.040
3.580
3.700
127,460
-0.25(-6.33%)
Feb 04, 2016
3.570
3.980
3.570
3.950
43,341
+0.34(+9.42%)
Feb 03, 2016
3.960
3.980
3.610
3.610
71,400
-0.35(-8.84%)
Feb 02, 2016
3.910
4.050
3.900
3.960
36,848
+0.01(+0.25%)
Feb 01, 2016
3.830
3.990
3.670
3.950
75,143
+0.11(+2.86%)
Jan 29, 2016
3.650
3.982
3.580
3.840
74,073
+0.20(+5.49%)
Jan 28, 2016
3.910
3.910
3.620
3.640
81,073
-0.28(-7.14%)
Jan 27, 2016
3.940
4.030
3.810
3.920
46,282
-0.03(-0.76%)
Jan 26, 2016
3.920
4.030
3.800
3.950
47,916
+0.08(+2.07%)
Jan 25, 2016
4.020
4.080
3.830
3.870
79,170
-0.22(-5.38%)
Jan 22, 2016
4.060
4.220
3.960
4.090
89,657
+0.04(+1.11%)
Jan 21, 2016
4.150
4.370
4.030
4.045
75,054
-0.08(-2.06%)
Jan 20, 2016
4.010
4.225
3.500
4.130
290,775
+0.10(+2.48%)
Jan 19, 2016
4.300
4.460
4.030
4.030
121,429
-0.28(-6.50%)
Jan 15, 2016
4.230
4.310
4.310
4.310
128,100
-0.05(-1.15%)
Jan 14, 2016
4.270
4.539
4.257
4.360
74,857
+0.08(+1.87%)
Jan 13, 2016
4.890
4.960
4.060
4.280
170,547
-0.58(-11.93%)
Jan 12, 2016
4.810
5.139
4.800
4.860
87,057
+0.15(+3.18%)
Jan 11, 2016
4.970
5.150
4.590
4.710
153,392
-0.04(-0.74%)
Jan 08, 2016
4.700
4.900
4.610
4.745
78,399
-0.05(-1.15%)
Jan 07, 2016
5.000
5.000
4.500
4.800
314,828
-0.37(-7.16%)
Jan 06, 2016
5.490
5.547
5.150
5.170
108,044
-0.46(-8.17%)
Jan 05, 2016
5.833
5.833
5.470
5.630
73,232
-0.05(-0.88%)
Jan 04, 2016
5.500
5.850
5.500
5.680
119,713
+0.11(+1.97%)
Dec 31, 2015
6.040
5.570
5.570
5.570
274,900
-0.50(-8.24%)
Dec 30, 2015
6.140
6.220
6.020
6.070
79,724
-0.09(-1.46%)
Dec 29, 2015
6.040
6.330
6.020
6.160
56,087
+0.04(+0.65%)
Dec 28, 2015
6.280
6.340
6.040
6.120
105,889
-0.23(-3.62%)
Dec 24, 2015
6.360
6.350
6.350
6.350
28,300
-0.02(-0.31%)
Dec 23, 2015
6.520
6.704
6.300
6.370
85,095
-0.15(-2.30%)
Dec 22, 2015
6.400
6.520
6.270
6.520
41,478
+0.11(+1.72%)
Dec 21, 2015
6.800
6.890
6.140
6.410
182,930
-0.76(-10.60%)
Dec 18, 2015
7.200
7.400
7.170
7.170
50,976
-0.02(-0.28%)
Dec 17, 2015
7.120
7.200
6.990
7.190
38,860
+0.12(+1.70%)
Dec 16, 2015
7.085
7.090
7.010
7.070
31,860
+0.11(+1.58%)
Dec 15, 2015
6.840
7.040
6.734
6.960
55,544
+0.19(+2.81%)
Dec 14, 2015
6.870
7.000
6.600
6.770
55,332
-0.12(-1.74%)
Dec 11, 2015
7.000
7.060
6.840
6.890
19,061
-0.20(-2.82%)
Dec 10, 2015
7.010
7.170
6.940
7.090
19,718
+0.04(+0.57%)
Dec 09, 2015
7.070
7.080
6.950
7.050
36,571
-0.03(-0.42%)
Dec 08, 2015
7.020
7.300
6.950
7.080
18,561
-0.01(-0.14%)
Dec 07, 2015
6.980
7.090
6.820
7.090
22,064
+0.13(+1.87%)
Dec 04, 2015
6.950
7.010
6.890
6.960
16,762
+0.04(+0.58%)
Dec 03, 2015
7.110
7.180
6.760
6.920
44,151
-0.22(-3.08%)
Dec 02, 2015
7.360
7.360
6.970
7.140
41,151
-0.26(-3.51%)
Dec 01, 2015
7.040
7.480
6.880
7.400
83,171
+0.13(+1.79%)
Nov 30, 2015
7.080
7.440
7.080
7.270
68,921
+0.19(+2.68%)
Nov 27, 2015
6.930
7.129
6.840
7.080
20,269
+0.15(+2.16%)
Nov 25, 2015
6.580
6.930
6.930
6.930
69,200
+0.32(+4.84%)
Nov 24, 2015
6.590
6.660
6.530
6.610
28,417
-0.08(-1.20%)
Nov 23, 2015
6.520
6.690
6.480
6.690
39,858
+0.10(+1.52%)
Nov 20, 2015
6.540
6.700
6.460
6.590
71,147
+0.12(+1.85%)
Nov 19, 2015
6.600
6.600
6.360
6.470
66,110
-0.07(-1.07%)
Nov 18, 2015
6.460
6.670
6.450
6.540
64,837
+0.15(+2.35%)
Nov 17, 2015
6.820
6.820
6.300
6.390
109,946
-0.29(-4.34%)
Nov 16, 2015
7.100
7.100
6.600
6.680
103,778
-0.32(-4.57%)
Nov 13, 2015
7.000
7.540
6.850
7.000
439,224
-0.81(-10.37%)
Nov 12, 2015
7.980
8.028
7.750
7.810
118,116
-0.17(-2.13%)
Nov 11, 2015
7.970
8.090
7.910
7.980
76,332
-0.02(-0.25%)
Nov 10, 2015
7.930
8.000
7.800
8.000
68,602
+0.00(+0.00%)
Nov 09, 2015
7.940
8.100
7.892
8.000
139,642
+0.10(+1.27%)
Nov 06, 2015
7.860
7.950
7.700
7.900
70,227
+0.15(+1.94%)
Nov 05, 2015
7.780
7.810
7.650
7.750
76,111
-0.09(-1.15%)
Nov 04, 2015
7.890
7.950
7.600
7.840
76,835
+0.03(+0.38%)
Nov 03, 2015
7.740
7.820
7.550
7.810
111,395
+0.06(+0.84%)
Nov 02, 2015
7.300
7.880
7.300
7.745
100,722
+0.30(+4.10%)
Oct 30, 2015
7.500
7.530
7.040
7.440
139,413
-0.08(-1.06%)
Oct 29, 2015
7.480
7.780
7.330
7.520
250,400
+0.12(+1.62%)
Oct 28, 2015
6.980
7.470
6.980
7.400
213,321
+0.57(+8.35%)
Oct 27, 2015
6.400
6.900
6.400
6.830
163,142
+0.24(+3.64%)
Oct 26, 2015
6.100
6.590
6.000
6.590
103,960
+0.52(+8.57%)
Oct 23, 2015
6.160
6.190
6.070
6.070
67,356
-0.05(-0.82%)
Oct 22, 2015
6.150
6.180
6.060
6.120
62,851
+0.00(+0.00%)
Oct 21, 2015
6.240
6.280
6.100
6.120
117,468
-0.09(-1.45%)
Oct 20, 2015
6.250
6.350
6.200
6.210
48,085
-0.06(-0.96%)
Oct 19, 2015
6.200
6.350
6.100
6.270
107,837
+0.06(+0.97%)
Oct 16, 2015
6.170
6.315
6.160
6.210
113,380
+0.01(+0.16%)
Oct 15, 2015
6.310
6.350
6.190
6.200
55,479
-0.11(-1.74%)
Oct 14, 2015
6.230
6.350
6.150
6.310
91,999
+0.10(+1.61%)
Oct 13, 2015
6.190
6.450
6.190
6.210
46,733
-0.12(-1.90%)
Oct 12, 2015
6.250
6.400
6.250
6.330
24,367
+0.06(+0.96%)
Oct 09, 2015
6.400
6.520
6.227
6.270
66,857
-0.08(-1.26%)
Oct 08, 2015
6.510
6.740
6.210
6.350
83,502
-0.20(-3.05%)
Oct 07, 2015
6.410
6.580
6.390
6.550
79,163
+0.13(+2.02%)
Oct 06, 2015
6.440
6.865
6.370
6.420
92,471
-0.02(-0.31%)
Oct 05, 2015
6.400
6.840
6.310
6.440
104,195
+0.16(+2.55%)
Oct 02, 2015
6.130
6.450
6.130
6.280
85,106
+0.11(+1.78%)
Oct 01, 2015
6.290
6.400
6.130
6.170
113,662
-0.14(-2.22%)
Sep 30, 2015
6.370
6.520
6.300
6.310
39,408
+0.01(+0.16%)
Sep 29, 2015
6.370
6.490
6.200
6.300
138,281
-0.04(-0.63%)
Sep 28, 2015
6.440
6.440
6.300
6.340
78,973
-0.15(-2.31%)
Sep 25, 2015
6.720
6.880
6.400
6.490
98,572
-0.13(-1.96%)
Sep 24, 2015
6.500
6.680
6.390
6.620
82,915
+0.10(+1.53%)
Sep 23, 2015
6.730
6.750
6.420
6.520
79,493
-0.24(-3.55%)
Sep 22, 2015
6.800
6.835
6.620
6.760
103,706
-0.10(-1.46%)
Sep 21, 2015
6.980
7.000
6.770
6.860
38,541
-0.08(-1.15%)
Sep 18, 2015
6.600
6.940
6.600
6.940
56,154
+0.23(+3.43%)
Sep 17, 2015
6.700
6.799
6.600
6.710
73,549
+0.01(+0.15%)
Sep 16, 2015
6.850
6.890
6.680
6.700
71,763
-0.10(-1.47%)
Sep 15, 2015
6.810
7.000
6.800
6.800
39,292
-0.06(-0.87%)
Sep 14, 2015
7.170
7.200
6.810
6.860
103,984
-0.33(-4.59%)
Sep 11, 2015
7.000
7.220
6.900
7.190
59,859
+0.08(+1.13%)
Sep 10, 2015
7.260
7.310
7.050
7.110
119,972
-0.33(-4.44%)
Sep 09, 2015
7.490
7.490
7.310
7.440
40,474
+0.07(+0.95%)
Sep 08, 2015
7.450
7.480
7.350
7.370
46,379
+0.00(+0.00%)
Sep 04, 2015
7.200
7.370
7.370
7.370
53,500
+0.12(+1.66%)
Sep 03, 2015
7.410
7.500
7.175
7.250
68,471
-0.09(-1.23%)
Sep 02, 2015
7.000
7.480
7.000
7.340
137,529
+0.40(+5.76%)
Sep 01, 2015
6.790
7.140
6.510
6.940
53,425
+0.04(+0.58%)
Aug 31, 2015
6.660
7.050
6.650
6.900
78,497
+0.24(+3.60%)
Aug 28, 2015
6.310
6.920
6.310
6.660
46,284
+0.32(+5.05%)
Aug 27, 2015
6.580
6.600
6.250
6.340
78,537
-0.16(-2.46%)
Aug 26, 2015
6.490
6.560
6.300
6.500
91,515
+0.20(+3.17%)
Aug 25, 2015
6.520
6.850
6.300
6.300
127,014
-0.12(-1.87%)
Aug 24, 2015
6.510
6.815
5.750
6.420
198,340
-0.53(-7.63%)
Aug 21, 2015
6.820
7.210
6.820
6.950
73,785
-0.18(-2.52%)
Aug 20, 2015
7.500
7.600
7.100
7.130
110,459
-0.47(-6.18%)
Aug 19, 2015
7.700
7.700
7.360
7.600
52,098
-0.10(-1.30%)
Aug 18, 2015
7.700
7.740
7.270
7.700
113,988
+0.02(+0.26%)
Aug 17, 2015
6.860
7.750
6.860
7.680
327,789
+0.82(+11.95%)
Aug 14, 2015
7.000
7.360
6.600
6.860
349,394
+0.68(+11.00%)
Aug 13, 2015
6.420
6.470
6.030
6.180
73,238
-0.24(-3.66%)
Aug 12, 2015
6.450
6.560
6.280
6.415
49,564
-0.08(-1.16%)
Aug 11, 2015
6.480
6.630
6.400
6.490
78,134
+0.01(+0.15%)
Aug 10, 2015
6.480
6.870
6.400
6.480
42,908
-0.04(-0.61%)
Aug 07, 2015
6.440
6.540
6.260
6.520
45,140
+0.00(+0.00%)
Aug 06, 2015
6.810
6.839
6.300
6.520
202,530
-0.30(-4.40%)
Aug 05, 2015
6.880
6.910
6.700
6.820
37,630
+0.02(+0.29%)
Aug 04, 2015
6.580
6.930
6.580
6.800
64,648
+0.18(+2.80%)
Aug 03, 2015
6.530
6.750
6.500
6.615
43,973
+0.08(+1.30%)
Jul 31, 2015
6.420
6.640
6.420
6.530
62,354
+0.15(+2.35%)
Jul 30, 2015
6.500
6.500
6.230
6.380
55,360
-0.14(-2.15%)
Jul 29, 2015
6.110
6.550
6.030
6.520
44,816
+0.42(+6.89%)
Jul 28, 2015
6.170
6.190
5.980
6.100
47,455
+0.03(+0.49%)
Jul 27, 2015
6.250
6.260
5.950
6.070
109,254
-0.22(-3.50%)
Jul 24, 2015
6.400
6.640
6.215
6.290
77,416
-0.22(-3.38%)
Jul 23, 2015
6.550
6.660
6.160
6.510
96,417
-0.14(-2.11%)
Jul 22, 2015
6.630
6.780
6.580
6.650
37,031
+0.01(+0.15%)
Jul 21, 2015
6.684
6.850
6.400
6.640
57,179
+0.07(+1.07%)
Jul 20, 2015
6.750
7.000
6.400
6.570
64,807
-0.23(-3.38%)
Jul 17, 2015
6.621
6.880
6.510
6.800
65,404
+0.29(+4.45%)
Jul 16, 2015
6.450
6.560
6.280
6.510
58,013
+0.08(+1.24%)
Jul 15, 2015
6.550
6.820
6.350
6.430
94,694
-0.22(-3.31%)
Jul 14, 2015
6.530
6.820
6.360
6.650
71,944
+0.13(+1.99%)
Jul 13, 2015
6.210
6.550
6.172
6.520
105,995
+0.32(+5.16%)
Jul 10, 2015
5.880
6.200
5.800
6.200
83,174
+0.40(+6.90%)
Jul 09, 2015
6.200
6.250
5.750
5.800
135,842
-0.35(-5.69%)
Jul 08, 2015
6.130
6.280
5.950
6.150
97,856
-0.09(-1.44%)
Jul 07, 2015
6.320
6.320
6.130
6.240
48,664
-0.11(-1.73%)
Jul 06, 2015
6.200
6.420
6.170
6.350
33,207
-0.07(-1.09%)
Jul 02, 2015
6.470
6.420
6.420
6.420
33,300
-0.05(-0.77%)
Jul 01, 2015
6.210
6.470
6.160
6.470
53,335
+0.33(+5.37%)
Jun 30, 2015
6.140
6.240
6.080
6.140
61,408
-0.04(-0.65%)
Jun 29, 2015
6.460
6.500
5.860
6.180
210,510
-0.47(-7.07%)
Jun 26, 2015
7.330
7.420
6.360
6.650
282,916
-0.61(-8.40%)
Jun 25, 2015
7.140
7.640
7.050
7.260
351,726
+0.11(+1.54%)
Jun 24, 2015
6.730
7.200
6.700
7.150
167,010
+0.60(+9.16%)
Jun 23, 2015
6.080
6.750
5.880
6.550
200,264
+0.47(+7.73%)
Jun 22, 2015
5.750
6.080
5.670
6.080
65,707
+0.54(+9.75%)
Jun 19, 2015
5.200
5.600
5.170
5.540
147,909
+0.34(+6.54%)
Jun 18, 2015
5.820
5.880
5.180
5.200
227,182
-0.61(-10.50%)
Jun 17, 2015
6.010
6.190
5.810
5.810
181,862
-0.22(-3.65%)
Jun 16, 2015
6.090
6.190
6.020
6.030
95,819
-0.13(-2.11%)
Jun 15, 2015
6.340
6.400
6.080
6.160
100,622
-0.23(-3.60%)
Jun 12, 2015
6.330
6.500
6.300
6.390
73,777
-0.01(-0.16%)
Jun 11, 2015
6.210
6.450
6.190
6.400
79,036
+0.13(+2.07%)
Jun 10, 2015
6.220
6.300
6.080
6.270
87,874
+0.01(+0.16%)
Jun 09, 2015
6.180
6.297
6.180
6.260
88,139
+0.05(+0.81%)
Jun 08, 2015
6.210
6.290
6.100
6.210
104,237
+0.02(+0.32%)
Jun 05, 2015
6.220
6.320
6.110
6.190
70,099
+0.04(+0.65%)
Jun 04, 2015
6.400
6.500
6.000
6.150
165,400
-0.23(-3.61%)
Jun 03, 2015
6.350
6.460
6.300
6.380
75,008
+0.04(+0.63%)
Jun 02, 2015
6.270
6.490
6.200
6.340
110,219
+0.04(+0.63%)
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.