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
Arbor Realty Trust
(NY:
ABR
)
12.89
-0.19 (-1.45%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 31, 2017
3.527
3.527
3.384
3.503
324,774
-0.00(-0.14%)
Jan 30, 2017
3.546
3.550
3.493
3.508
136,624
-0.05(-1.47%)
Jan 27, 2017
3.588
3.588
3.550
3.560
146,903
-0.00(-0.13%)
Jan 26, 2017
3.541
3.574
3.531
3.565
160,288
+0.03(+0.94%)
Jan 25, 2017
3.560
3.574
3.517
3.531
214,822
-0.02(-0.67%)
Jan 24, 2017
3.579
3.589
3.550
3.555
116,372
-0.02(-0.53%)
Jan 23, 2017
3.560
3.579
3.548
3.574
182,848
+0.01(+0.27%)
Jan 20, 2017
3.531
3.574
3.517
3.565
173,201
+0.01(+0.40%)
Jan 19, 2017
3.569
3.569
3.512
3.550
234,707
-0.03(-0.80%)
Jan 18, 2017
3.579
3.584
3.513
3.579
192,321
+0.00(+0.13%)
Jan 17, 2017
3.598
3.603
3.565
3.574
122,569
-0.01(-0.40%)
Jan 13, 2017
3.588
3.588
3.588
0
+0.00(+0.00%)
Jan 12, 2017
3.612
3.617
3.560
3.588
130,025
-0.00(-0.13%)
Jan 11, 2017
3.612
3.631
3.591
3.593
219,592
-0.04(-1.05%)
Jan 10, 2017
3.607
3.631
3.598
3.631
128,420
+0.02(+0.66%)
Jan 09, 2017
3.621
3.645
3.579
3.607
259,003
-0.02(-0.52%)
Jan 06, 2017
3.631
3.650
3.596
3.626
354,053
-0.00(-0.13%)
Jan 05, 2017
3.621
3.631
3.555
3.631
254,889
+0.00(+0.00%)
Jan 04, 2017
3.598
3.631
3.596
3.631
327,953
+0.01(+0.39%)
Jan 03, 2017
3.560
3.621
3.527
3.617
258,382
+0.08(+2.14%)
Dec 30, 2016
3.541
3.541
3.541
0
-0.01(-0.27%)
Dec 29, 2016
3.536
3.565
3.536
3.550
120,546
+0.01(+0.27%)
Dec 28, 2016
3.517
3.569
3.503
3.541
247,803
+0.02(+0.54%)
Dec 27, 2016
3.546
3.569
3.503
3.522
216,874
-0.02(-0.67%)
Dec 23, 2016
3.546
3.546
3.546
0
+0.04(+1.08%)
Dec 22, 2016
3.474
3.517
3.455
3.508
159,424
+0.04(+1.23%)
Dec 21, 2016
3.465
3.498
3.465
3.465
234,168
+0.01(+0.27%)
Dec 20, 2016
3.470
3.484
3.455
3.455
257,328
-0.03(-0.82%)
Dec 19, 2016
3.299
3.484
3.299
3.484
407,683
+0.19(+5.92%)
Dec 16, 2016
3.389
3.470
3.284
3.289
2,623,746
-0.10(-3.08%)
Dec 15, 2016
3.427
3.465
3.375
3.394
391,136
-0.02(-0.56%)
Dec 14, 2016
3.460
3.498
3.408
3.413
439,392
-0.05(-1.37%)
Dec 13, 2016
3.517
3.546
3.451
3.460
373,832
-0.08(-2.15%)
Dec 12, 2016
3.531
3.546
3.470
3.536
411,933
-0.03(-0.93%)
Dec 09, 2016
3.536
3.593
3.512
3.569
291,342
+0.05(+1.35%)
Dec 08, 2016
3.541
3.598
3.512
3.522
283,380
-0.05(-1.46%)
Dec 07, 2016
3.512
3.621
3.512
3.574
267,361
-0.00(-0.13%)
Dec 06, 2016
3.536
3.645
3.512
3.579
449,854
+0.02(+0.53%)
Dec 05, 2016
3.550
3.560
3.527
3.560
207,136
+0.01(+0.40%)
Dec 02, 2016
3.536
3.560
3.522
3.546
255,605
+0.00(+0.13%)
Dec 01, 2016
3.536
3.560
3.484
3.541
363,694
+0.00(+0.13%)
Nov 30, 2016
3.560
3.560
3.531
3.536
125,957
-0.01(-0.40%)
Nov 29, 2016
3.527
3.565
3.508
3.550
297,098
+0.02(+0.67%)
Nov 28, 2016
3.546
3.560
3.484
3.527
326,571
-0.01(-0.40%)
Nov 25, 2016
3.470
3.560
3.470
3.541
93,271
+0.07(+2.05%)
Nov 23, 2016
3.470
3.470
3.470
0
-0.08(-2.27%)
Nov 22, 2016
3.550
3.560
3.531
3.550
128,407
+0.03(+0.81%)
Nov 21, 2016
3.512
3.541
3.512
3.522
97,876
+0.00(+0.13%)
Nov 18, 2016
3.546
3.546
3.493
3.517
160,648
-0.02(-0.54%)
Nov 17, 2016
3.550
3.560
3.512
3.536
151,768
+0.00(+0.13%)
Nov 16, 2016
3.485
3.602
3.485
3.531
495,470
-0.02(-0.65%)
Nov 15, 2016
3.494
3.661
3.462
3.555
432,043
+0.07(+2.14%)
Nov 14, 2016
3.401
3.480
3.383
3.480
298,771
+0.10(+2.88%)
Nov 11, 2016
3.345
3.401
3.341
3.383
693,877
+0.02(+0.69%)
Nov 10, 2016
3.387
3.392
3.345
3.359
238,517
-0.03(-0.82%)
Nov 09, 2016
3.415
3.415
3.345
3.387
190,168
+0.02(+0.69%)
Nov 08, 2016
3.378
3.387
3.364
3.364
121,053
-0.01(-0.41%)
Nov 07, 2016
3.397
3.420
3.355
3.378
187,519
+0.02(+0.69%)
Nov 04, 2016
3.397
3.401
3.350
3.355
165,997
+0.00(+0.00%)
Nov 03, 2016
3.387
3.387
3.350
3.355
115,724
-0.02(-0.55%)
Nov 02, 2016
3.406
3.406
3.350
3.373
116,945
-0.02(-0.55%)
Nov 01, 2016
3.401
3.434
3.345
3.392
152,651
-0.01(-0.41%)
Oct 31, 2016
3.415
3.424
3.387
3.406
86,988
+0.01(+0.27%)
Oct 28, 2016
3.401
3.429
3.392
3.397
67,395
-0.01(-0.41%)
Oct 27, 2016
3.415
3.476
3.378
3.410
356,786
-0.02(-0.54%)
Oct 26, 2016
3.429
3.439
3.410
3.429
136,936
-0.02(-0.54%)
Oct 25, 2016
3.443
3.480
3.443
3.448
176,216
+0.00(+0.14%)
Oct 24, 2016
3.429
3.483
3.401
3.443
297,949
-0.05(-1.46%)
Oct 21, 2016
3.364
3.522
3.364
3.494
658,428
+0.11(+3.30%)
Oct 20, 2016
3.397
3.416
3.348
3.383
197,985
-0.01(-0.41%)
Oct 19, 2016
3.401
3.438
3.387
3.397
85,521
-0.01(-0.41%)
Oct 18, 2016
3.415
3.431
3.397
3.410
114,142
-0.01(-0.27%)
Oct 17, 2016
3.406
3.448
3.397
3.420
97,000
+0.00(+0.00%)
Oct 14, 2016
3.448
3.448
3.384
3.420
128,840
-0.01(-0.27%)
Oct 13, 2016
3.420
3.443
3.401
3.429
153,271
+0.02(+0.54%)
Oct 12, 2016
3.434
3.471
3.401
3.410
190,547
+0.00(+0.00%)
Oct 11, 2016
3.443
3.443
3.392
3.410
133,755
-0.02(-0.68%)
Oct 10, 2016
3.415
3.452
3.390
3.434
143,068
+0.02(+0.54%)
Oct 07, 2016
3.378
3.443
3.345
3.415
311,527
+0.07(+1.94%)
Oct 06, 2016
3.332
3.378
3.276
3.350
212,880
+0.03(+0.84%)
Oct 05, 2016
3.415
3.415
3.313
3.322
615,413
-0.07(-2.05%)
Oct 04, 2016
3.420
3.420
3.378
3.392
315,535
-0.01(-0.27%)
Oct 03, 2016
3.406
3.455
3.392
3.401
242,789
-0.05(-1.35%)
Sep 30, 2016
3.522
3.522
3.378
3.448
1,084,315
-0.09(-2.62%)
Sep 29, 2016
3.568
3.568
3.513
3.541
74,353
-0.02(-0.52%)
Sep 28, 2016
3.499
3.568
3.499
3.559
161,206
+0.03(+0.92%)
Sep 27, 2016
3.462
3.531
3.462
3.527
171,093
+0.06(+1.74%)
Sep 26, 2016
3.485
3.545
3.466
3.466
202,427
-0.07(-1.97%)
Sep 23, 2016
3.494
3.550
3.489
3.536
236,490
+0.00(+0.13%)
Sep 22, 2016
3.485
3.559
3.485
3.531
154,162
+0.03(+0.80%)
Sep 21, 2016
3.499
3.522
3.429
3.503
217,434
+0.01(+0.40%)
Sep 20, 2016
3.508
3.527
3.471
3.489
80,181
-0.00(-0.13%)
Sep 19, 2016
3.438
3.517
3.438
3.494
183,490
+0.07(+1.90%)
Sep 16, 2016
3.485
3.485
3.429
3.429
463,043
-0.07(-1.86%)
Sep 15, 2016
3.531
3.531
3.471
3.494
89,827
-0.03(-0.79%)
Sep 14, 2016
3.429
3.545
3.429
3.522
263,766
+0.10(+2.99%)
Sep 13, 2016
3.536
3.541
3.415
3.420
214,486
-0.12(-3.29%)
Sep 12, 2016
3.503
3.555
3.466
3.536
233,134
+0.03(+0.79%)
Sep 09, 2016
3.666
3.666
3.508
3.508
391,993
-0.16(-4.43%)
Sep 08, 2016
3.685
3.699
3.671
3.671
175,914
-0.01(-0.25%)
Sep 07, 2016
3.703
3.713
3.661
3.680
314,977
-0.02(-0.50%)
Sep 06, 2016
3.638
3.713
3.624
3.699
341,832
+0.08(+2.18%)
Sep 02, 2016
3.587
3.620
3.620
3.620
219,307
+0.03(+0.91%)
Sep 01, 2016
3.647
3.647
3.585
3.587
153,336
-0.03(-0.90%)
Aug 31, 2016
3.606
3.652
3.596
3.620
352,219
-0.00(-0.13%)
Aug 30, 2016
3.601
3.652
3.601
3.624
291,626
+0.04(+1.17%)
Aug 29, 2016
3.606
3.666
3.578
3.582
186,979
+0.01(+0.26%)
Aug 26, 2016
3.596
3.624
3.559
3.573
197,664
-0.01(-0.39%)
Aug 25, 2016
3.541
3.610
3.533
3.587
194,608
+0.05(+1.45%)
Aug 24, 2016
3.508
3.578
3.485
3.536
328,809
+0.03(+0.93%)
Aug 23, 2016
3.522
3.527
3.485
3.503
288,759
+0.01(+0.40%)
Aug 22, 2016
3.397
3.500
3.378
3.489
412,975
+0.10(+2.88%)
Aug 19, 2016
3.397
3.397
3.373
3.392
120,336
-0.01(-0.27%)
Aug 18, 2016
3.401
3.401
3.378
3.401
311,411
+0.02(+0.55%)
Aug 17, 2016
3.406
3.406
3.364
3.383
108,431
-0.00(-0.14%)
Aug 16, 2016
3.397
3.399
3.373
3.387
116,303
-0.02(-0.55%)
Aug 15, 2016
3.369
3.406
3.322
3.406
480,282
+0.09(+2.66%)
Aug 12, 2016
3.318
3.340
3.308
3.318
481,310
+0.01(+0.41%)
Aug 11, 2016
3.336
3.336
3.295
3.304
208,996
-0.01(-0.27%)
Aug 10, 2016
3.349
3.354
3.308
3.313
206,059
-0.01(-0.41%)
Aug 09, 2016
3.354
3.354
3.295
3.327
278,736
+0.01(+0.27%)
Aug 08, 2016
3.318
3.354
3.295
3.318
256,039
-0.02(-0.68%)
Aug 05, 2016
3.363
3.363
3.322
3.340
304,765
+0.02(+0.68%)
Aug 04, 2016
3.295
3.318
3.286
3.318
180,704
+0.02(+0.69%)
Aug 03, 2016
3.254
3.295
3.245
3.295
146,206
+0.02(+0.69%)
Aug 02, 2016
3.268
3.272
3.240
3.272
118,025
+0.01(+0.42%)
Aug 01, 2016
3.231
3.272
3.231
3.258
138,040
+0.01(+0.28%)
Jul 29, 2016
3.249
3.295
3.231
3.249
183,197
-0.01(-0.42%)
Jul 28, 2016
3.249
3.272
3.229
3.263
64,936
+0.01(+0.28%)
Jul 27, 2016
3.208
3.258
3.199
3.254
173,150
+0.04(+1.27%)
Jul 26, 2016
3.231
3.249
3.208
3.213
89,072
-0.04(-1.12%)
Jul 25, 2016
3.254
3.258
3.222
3.249
125,500
+0.00(+0.14%)
Jul 22, 2016
3.240
3.254
3.195
3.245
116,383
+0.01(+0.28%)
Jul 21, 2016
3.258
3.281
3.231
3.236
204,884
-0.02(-0.70%)
Jul 20, 2016
3.272
3.295
3.240
3.258
196,877
-0.00(-0.14%)
Jul 19, 2016
3.268
3.272
3.236
3.263
116,210
+0.01(+0.42%)
Jul 18, 2016
3.258
3.286
3.231
3.249
268,207
-0.02(-0.69%)
Jul 15, 2016
3.295
3.308
3.268
3.272
206,963
-0.04(-1.23%)
Jul 14, 2016
3.295
3.318
3.268
3.313
221,801
+0.02(+0.55%)
Jul 13, 2016
3.272
3.295
3.272
3.295
143,996
+0.00(+0.00%)
Jul 12, 2016
3.263
3.295
3.249
3.295
274,137
+0.04(+1.26%)
Jul 11, 2016
3.263
3.263
3.227
3.254
87,296
+0.01(+0.28%)
Jul 08, 2016
3.227
3.254
3.199
3.245
82,361
+0.05(+1.42%)
Jul 07, 2016
3.208
3.231
3.195
3.199
85,050
-0.04(-1.12%)
Jul 06, 2016
3.227
3.249
3.181
3.236
65,156
+0.00(+0.14%)
Jul 05, 2016
3.227
3.236
3.181
3.231
138,834
+0.01(+0.28%)
Jul 01, 2016
3.258
3.222
3.222
3.222
142,366
-0.05(-1.39%)
Jun 30, 2016
3.240
3.272
3.198
3.268
230,633
+0.05(+1.41%)
Jun 29, 2016
3.163
3.245
3.140
3.222
350,535
+0.09(+2.90%)
Jun 28, 2016
3.049
3.136
3.049
3.131
323,178
+0.08(+2.68%)
Jun 27, 2016
3.104
3.136
3.045
3.049
316,869
-0.08(-2.47%)
Jun 24, 2016
3.031
3.131
3.009
3.127
381,139
+0.04(+1.18%)
Jun 23, 2016
3.099
3.099
3.081
3.090
106,594
+0.00(+0.00%)
Jun 22, 2016
3.077
3.109
3.077
3.090
157,084
+0.00(+0.15%)
Jun 21, 2016
3.118
3.118
3.081
3.086
183,826
-0.02(-0.73%)
Jun 20, 2016
3.109
3.154
3.109
3.109
144,238
+0.02(+0.59%)
Jun 17, 2016
3.086
3.104
3.084
3.090
785,987
+0.00(+0.15%)
Jun 16, 2016
3.090
3.113
3.072
3.086
161,217
-0.02(-0.59%)
Jun 15, 2016
3.099
3.131
3.072
3.104
214,090
-0.01(-0.29%)
Jun 14, 2016
3.127
3.131
3.113
3.113
85,010
-0.03(-0.87%)
Jun 13, 2016
3.177
3.177
3.131
3.140
88,689
-0.04(-1.14%)
Jun 10, 2016
3.181
3.204
3.159
3.177
64,764
-0.02(-0.71%)
Jun 09, 2016
3.190
3.222
3.168
3.199
463,839
-0.01(-0.28%)
Jun 08, 2016
3.168
3.218
3.158
3.208
274,837
+0.05(+1.44%)
Jun 07, 2016
3.177
3.181
3.154
3.163
94,564
-0.02(-0.57%)
Jun 06, 2016
3.163
3.186
3.154
3.181
160,125
+0.00(+0.14%)
Jun 03, 2016
3.186
3.204
3.163
3.177
109,714
-0.02(-0.57%)
Jun 02, 2016
3.195
3.199
3.168
3.195
84,942
+0.00(+0.14%)
Jun 01, 2016
3.186
3.199
3.149
3.190
149,099
+0.02(+0.57%)
May 31, 2016
3.163
3.222
3.145
3.172
434,245
+0.04(+1.16%)
May 27, 2016
3.113
3.136
3.136
3.136
90,216
+0.03(+1.02%)
May 26, 2016
3.113
3.127
3.104
3.104
59,091
-0.01(-0.29%)
May 25, 2016
3.081
3.131
3.072
3.113
116,989
+0.05(+1.63%)
May 24, 2016
3.077
3.086
3.057
3.063
71,297
+0.01(+0.30%)
May 23, 2016
3.086
3.090
3.049
3.054
96,815
-0.01(-0.30%)
May 20, 2016
3.054
3.070
3.027
3.063
63,895
+0.02(+0.60%)
May 19, 2016
3.049
3.061
3.027
3.045
127,128
+0.00(+0.00%)
May 18, 2016
3.045
3.099
3.018
3.045
226,804
-0.03(-0.89%)
May 17, 2016
3.136
3.138
3.034
3.072
163,523
-0.06(-2.03%)
May 16, 2016
3.172
3.181
3.109
3.136
209,318
-0.03(-0.86%)
May 13, 2016
3.172
3.176
3.136
3.163
214,822
-0.00(-0.14%)
May 12, 2016
3.136
3.199
3.092
3.167
332,694
+0.04(+1.14%)
May 11, 2016
3.159
3.163
3.121
3.132
159,681
-0.03(-0.84%)
May 10, 2016
3.114
3.159
3.061
3.159
262,364
+0.04(+1.43%)
May 09, 2016
3.061
3.114
3.061
3.114
222,946
+0.04(+1.30%)
May 06, 2016
2.998
3.087
2.967
3.074
294,067
+0.07(+2.37%)
May 05, 2016
2.945
3.021
2.945
3.003
212,365
+0.04(+1.50%)
May 04, 2016
2.967
2.967
2.954
2.958
128,771
-0.00(-0.15%)
May 03, 2016
2.998
2.998
2.941
2.963
86,379
-0.04(-1.19%)
May 02, 2016
2.985
3.007
2.985
2.998
124,118
+0.03(+0.90%)
Apr 29, 2016
2.990
3.003
2.950
2.972
285,256
-0.03(-0.89%)
Apr 28, 2016
3.003
3.003
2.985
2.998
73,011
-0.02(-0.59%)
Apr 27, 2016
3.003
3.021
2.981
3.016
160,573
+0.01(+0.30%)
Apr 26, 2016
2.967
3.011
2.954
3.007
155,347
+0.03(+1.05%)
Apr 25, 2016
3.003
3.034
2.972
2.976
333,933
-0.02(-0.59%)
Apr 22, 2016
3.003
3.003
2.981
2.994
134,710
-0.01(-0.44%)
Apr 21, 2016
2.998
3.021
2.985
3.007
139,576
+0.01(+0.45%)
Apr 20, 2016
3.003
3.021
2.994
2.994
191,148
-0.00(-0.15%)
Apr 19, 2016
3.025
3.025
2.994
2.998
150,393
+0.00(+0.15%)
Apr 18, 2016
2.981
3.021
2.980
2.994
150,172
+0.01(+0.30%)
Apr 15, 2016
2.976
3.016
2.976
2.985
138,987
-0.01(-0.45%)
Apr 14, 2016
3.012
3.016
2.972
2.998
102,184
+0.00(+0.00%)
Apr 13, 2016
3.003
3.025
2.998
2.998
169,266
-0.00(-0.15%)
Apr 12, 2016
3.003
3.025
2.981
3.003
164,395
+0.01(+0.45%)
Apr 11, 2016
2.981
3.021
2.981
2.990
227,086
+0.02(+0.60%)
Apr 08, 2016
2.981
2.998
2.972
2.972
150,573
+0.00(+0.00%)
Apr 07, 2016
2.963
2.990
2.941
2.972
182,845
+0.00(+0.15%)
Apr 06, 2016
2.945
2.981
2.932
2.967
160,038
+0.01(+0.30%)
Apr 05, 2016
2.972
2.985
2.941
2.958
138,585
-0.03(-0.89%)
Apr 04, 2016
3.012
3.012
2.954
2.985
345,779
-0.03(-0.89%)
Apr 01, 2016
2.998
3.021
2.967
3.012
175,676
+0.00(+0.00%)
Mar 31, 2016
3.021
3.038
2.990
3.012
191,966
-0.00(-0.15%)
Mar 30, 2016
3.047
3.070
3.003
3.016
167,355
-0.01(-0.29%)
Mar 29, 2016
2.967
3.030
2.967
3.025
142,480
+0.03(+1.04%)
Mar 28, 2016
3.025
3.034
2.923
2.994
286,638
-0.03(-1.03%)
Mar 24, 2016
2.990
3.025
3.025
3.025
296,263
+0.02(+0.74%)
Mar 23, 2016
3.034
3.034
2.998
3.003
137,452
-0.03(-0.88%)
Mar 22, 2016
3.003
3.038
2.985
3.030
149,181
-0.00(-0.15%)
Mar 21, 2016
2.990
3.038
2.963
3.034
200,227
+0.04(+1.49%)
Mar 18, 2016
2.990
3.003
2.967
2.990
541,223
-0.02(-0.74%)
Mar 17, 2016
3.003
3.052
2.958
3.012
199,506
+0.04(+1.50%)
Mar 16, 2016
2.954
2.985
2.936
2.967
281,025
+0.03(+0.91%)
Mar 15, 2016
2.976
2.996
2.914
2.941
208,697
-0.01(-0.30%)
Mar 14, 2016
2.914
2.990
2.909
2.950
241,551
-0.04(-1.34%)
Mar 11, 2016
2.963
3.003
2.923
2.990
149,539
+0.08(+2.75%)
Mar 10, 2016
2.967
2.967
2.901
2.909
127,798
-0.04(-1.21%)
Mar 09, 2016
2.958
2.976
2.936
2.945
125,040
-0.02(-0.75%)
Mar 08, 2016
2.963
2.990
2.927
2.967
170,468
-0.01(-0.30%)
Mar 07, 2016
2.976
2.994
2.959
2.976
247,027
+0.01(+0.44%)
Mar 04, 2016
3.002
3.011
2.941
2.963
257,144
-0.03(-1.16%)
Mar 03, 2016
2.863
3.024
2.863
2.998
377,482
+0.13(+4.39%)
Mar 02, 2016
2.898
2.905
2.872
2.872
221,248
-0.03(-0.90%)
Mar 01, 2016
2.959
2.984
2.876
2.898
277,371
-0.06(-2.06%)
Feb 29, 2016
2.872
2.985
2.867
2.959
414,842
+0.08(+2.87%)
Feb 26, 2016
2.807
2.893
2.802
2.876
648,376
+0.09(+3.12%)
Feb 25, 2016
2.706
2.798
2.706
2.789
165,373
+0.08(+3.05%)
Feb 24, 2016
2.759
2.767
2.698
2.706
239,542
-0.07(-2.35%)
Feb 23, 2016
2.772
2.780
2.746
2.772
176,398
+0.01(+0.31%)
Feb 22, 2016
2.728
2.780
2.724
2.763
204,705
+0.04(+1.44%)
Feb 19, 2016
2.698
2.728
2.698
2.724
182,764
+0.01(+0.32%)
Feb 18, 2016
2.750
2.763
2.698
2.715
134,159
-0.04(-1.42%)
Feb 17, 2016
2.719
2.771
2.663
2.754
235,975
+0.06(+2.10%)
Feb 16, 2016
2.702
2.702
2.632
2.698
316,385
+0.07(+2.48%)
Feb 12, 2016
2.628
2.632
2.632
2.632
257,171
+0.00(+0.17%)
Feb 11, 2016
2.650
2.685
2.615
2.628
243,010
-0.02(-0.82%)
Feb 10, 2016
2.737
2.758
2.619
2.650
273,864
-0.07(-2.56%)
Feb 09, 2016
2.780
2.780
2.719
2.719
289,450
-0.05(-1.88%)
Feb 08, 2016
2.811
2.811
2.741
2.772
342,539
-0.05(-1.70%)
Feb 05, 2016
2.789
2.863
2.780
2.820
254,510
+0.04(+1.41%)
Feb 04, 2016
2.789
2.837
2.763
2.780
174,224
-0.01(-0.47%)
Feb 03, 2016
2.798
2.824
2.763
2.793
119,622
+0.00(+0.00%)
Feb 02, 2016
2.824
2.841
2.785
2.793
81,187
-0.04(-1.53%)
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.