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
)
4.820
UNCHANGED
Streaming Delayed Price
Updated: 7:00 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 29, 2017
9.608
9.608
9.608
0
-0.43(-4.31%)
Dec 28, 2017
10.04
10.08
9.963
10.04
275,765
+0.00(+0.00%)
Dec 27, 2017
10.04
10.12
10.02
10.04
292,251
+0.00(+0.00%)
Dec 26, 2017
9.923
10.12
9.923
10.04
321,527
+0.12(+1.19%)
Dec 22, 2017
9.923
9.963
9.844
9.923
395,690
+0.00(+0.00%)
Dec 21, 2017
9.963
10.08
9.923
9.923
245,033
-0.04(-0.40%)
Dec 20, 2017
9.923
10.12
9.903
9.963
323,481
+0.08(+0.80%)
Dec 19, 2017
10.00
10.08
9.923
9.884
453,331
-0.16(-1.57%)
Dec 18, 2017
9.884
10.12
9.805
10.04
373,583
+0.24(+2.41%)
Dec 15, 2017
9.766
9.923
9.730
9.805
1,458,123
+0.08(+0.81%)
Dec 14, 2017
10.04
10.04
9.726
9.726
619,845
-0.24(-2.37%)
Dec 13, 2017
9.805
10.08
9.785
9.963
541,982
+0.16(+1.61%)
Dec 12, 2017
9.726
9.884
9.726
9.805
593,926
+0.00(+0.00%)
Dec 11, 2017
10.00
10.00
9.785
9.805
677,940
-0.12(-1.19%)
Dec 08, 2017
10.20
10.20
9.884
9.923
504,497
+0.00(+0.00%)
Dec 07, 2017
10.40
10.42
10.20
385,990
+0.00(+0.00%)
Dec 06, 2017
10.32
10.44
10.32
10.36
548,205
+0.04(+0.38%)
Dec 05, 2017
10.47
10.51
10.32
10.32
442,361
-0.16(-1.50%)
Dec 04, 2017
10.67
10.42
10.47
359,014
+0.12(+1.14%)
Dec 01, 2017
10.40
10.44
10.22
10.36
609,944
+0.00(+0.00%)
Nov 30, 2017
10.63
10.67
10.36
10.36
1,192,102
-0.20(-1.87%)
Nov 29, 2017
10.47
10.71
10.47
10.55
507,024
+0.12(+1.13%)
Nov 28, 2017
10.36
10.47
10.28
10.44
511,441
+0.08(+0.76%)
Nov 27, 2017
10.24
10.44
10.24
10.36
523,274
+0.04(+0.38%)
Nov 24, 2017
10.24
10.36
10.20
10.32
556,758
+0.04(+0.38%)
Nov 22, 2017
10.59
10.63
10.24
10.28
1,521,974
-0.35(-3.33%)
Nov 21, 2017
10.79
10.83
10.55
10.63
1,201,962
-0.08(-0.74%)
Nov 20, 2017
10.55
10.71
10.51
10.71
724,561
+0.16(+1.49%)
Nov 17, 2017
10.32
10.55
10.32
10.55
519,496
+0.16(+1.52%)
Nov 16, 2017
10.24
10.51
10.24
10.40
1,043,473
+0.16(+1.54%)
Nov 15, 2017
10.08
10.28
10.01
10.24
740,016
+0.04(+0.39%)
Nov 14, 2017
10.04
10.24
9.963
10.20
455,828
+0.16(+1.57%)
Nov 13, 2017
10.08
10.16
10.00
10.04
654,474
-0.08(-0.78%)
Nov 10, 2017
10.04
10.28
10.04
10.12
775,942
+0.08(+0.78%)
Nov 09, 2017
10.08
10.28
9.982
10.04
888,963
-0.04(-0.39%)
Nov 08, 2017
10.08
10.16
9.963
10.08
542,697
-0.04(-0.39%)
Nov 07, 2017
10.32
10.32
10.08
10.12
737,117
-0.16(-1.53%)
Nov 06, 2017
10.16
10.34
10.05
10.28
670,074
+0.16(+1.56%)
Nov 03, 2017
10.08
10.24
10.04
10.12
514,608
+0.04(+0.39%)
Nov 02, 2017
9.923
10.16
9.884
10.08
1,012,498
+0.08(+0.79%)
Nov 01, 2017
10.32
10.44
10.00
10.00
880,393
-0.28(-2.68%)
Oct 31, 2017
10.16
10.51
10.08
10.28
1,171,167
+0.08(+0.77%)
Oct 30, 2017
10.59
10.73
10.02
10.20
1,489,967
-0.08(-0.77%)
Oct 27, 2017
10.20
10.36
10.02
10.28
765,839
+0.04(+0.38%)
Oct 26, 2017
10.24
10.28
10.12
10.24
538,776
+0.04(+0.39%)
Oct 25, 2017
10.00
10.24
9.963
10.20
718,373
+0.16(+1.57%)
Oct 24, 2017
9.963
10.12
9.943
10.04
557,878
+0.08(+0.79%)
Oct 23, 2017
10.16
10.16
9.923
9.963
467,572
-0.16(-1.56%)
Oct 20, 2017
10.12
10.20
10.04
10.12
372,960
+0.08(+0.78%)
Oct 19, 2017
10.12
10.12
9.963
10.04
361,406
-0.12(-1.16%)
Oct 18, 2017
10.16
10.24
9.963
10.16
906,144
+0.04(+0.39%)
Oct 17, 2017
10.24
10.28
9.923
10.12
756,132
-0.12(-1.15%)
Oct 16, 2017
10.32
10.36
10.16
10.24
887,208
-0.12(-1.14%)
Oct 13, 2017
10.20
10.45
10.04
10.36
844,377
+0.20(+1.94%)
Oct 12, 2017
10.00
10.24
9.884
10.16
896,777
+0.16(+1.57%)
Oct 11, 2017
9.963
10.12
9.884
10.00
839,597
+0.08(+0.79%)
Oct 10, 2017
9.805
9.963
9.726
9.923
1,062,312
+0.24(+2.44%)
Oct 09, 2017
9.963
10.02
9.667
9.687
1,020,476
-0.28(-2.77%)
Oct 06, 2017
9.844
9.963
9.805
9.963
583,579
+0.04(+0.40%)
Oct 05, 2017
9.963
10.04
9.884
9.923
626,061
+0.00(+0.00%)
Oct 04, 2017
9.923
10.04
9.884
9.923
597,333
-0.08(-0.79%)
Oct 03, 2017
9.844
10.00
9.785
10.00
661,785
+0.16(+1.60%)
Oct 02, 2017
9.411
9.884
9.372
9.844
803,368
+0.47(+5.04%)
Sep 29, 2017
9.529
9.608
9.372
9.372
583,331
-0.20(-2.06%)
Sep 28, 2017
9.608
9.726
9.470
9.569
437,215
-0.08(-0.82%)
Sep 27, 2017
9.372
9.667
9.293
9.647
623,104
+0.32(+3.38%)
Sep 26, 2017
9.175
9.451
9.175
9.332
614,604
+0.16(+1.72%)
Sep 25, 2017
9.096
9.273
9.096
9.175
393,144
+0.04(+0.43%)
Sep 22, 2017
9.057
9.175
9.037
9.136
616,791
+0.08(+0.87%)
Sep 21, 2017
9.136
9.214
8.998
9.057
337,842
-0.12(-1.29%)
Sep 20, 2017
9.254
9.352
9.175
9.175
513,156
-0.08(-0.85%)
Sep 19, 2017
9.214
9.293
9.195
9.254
415,004
+0.00(+0.00%)
Sep 18, 2017
8.939
9.293
8.939
9.254
744,704
+0.32(+3.52%)
Sep 15, 2017
8.860
8.978
8.821
8.939
896,797
+0.08(+0.89%)
Sep 14, 2017
8.781
8.978
8.781
8.860
374,773
+0.08(+0.90%)
Sep 13, 2017
8.781
8.880
8.781
8.781
699,951
-0.04(-0.45%)
Sep 12, 2017
8.702
8.939
8.663
8.821
518,223
+0.16(+1.82%)
Sep 11, 2017
8.545
8.702
8.491
8.663
735,662
+0.20(+2.33%)
Sep 08, 2017
8.584
8.624
8.407
8.466
767,594
-0.16(-1.83%)
Sep 07, 2017
8.624
8.702
8.506
8.624
560,377
-0.04(-0.45%)
Sep 06, 2017
8.624
8.742
8.545
8.663
559,343
+0.04(+0.46%)
Sep 05, 2017
8.702
8.781
8.545
8.624
694,330
-0.12(-1.35%)
Sep 01, 2017
8.702
8.781
8.683
8.742
432,335
+0.12(+1.37%)
Aug 31, 2017
8.624
8.801
8.624
8.624
688,262
+0.04(+0.46%)
Aug 30, 2017
8.545
8.683
8.545
8.584
743,898
+0.00(+0.00%)
Aug 29, 2017
8.427
8.742
8.427
8.584
634,792
+0.04(+0.46%)
Aug 28, 2017
8.584
8.663
8.506
8.545
776,071
-0.04(-0.46%)
Aug 25, 2017
8.545
8.702
8.506
8.584
399,700
+0.04(+0.46%)
Aug 24, 2017
8.624
8.722
8.545
8.545
526,371
+0.00(+0.00%)
Aug 23, 2017
8.584
8.764
8.545
8.545
882,918
-0.04(-0.46%)
Aug 22, 2017
8.584
8.663
8.506
8.584
511,482
+0.00(+0.00%)
Aug 21, 2017
8.506
8.663
8.427
8.584
523,302
+0.12(+1.40%)
Aug 18, 2017
8.387
8.663
8.387
8.466
634,135
+0.00(+0.00%)
Aug 17, 2017
8.624
8.781
8.466
8.466
845,231
-0.16(-1.83%)
Aug 16, 2017
8.663
8.821
8.584
8.624
447,495
+0.00(+0.00%)
Aug 15, 2017
8.781
8.801
8.545
8.624
860,504
-0.20(-2.23%)
Aug 14, 2017
8.584
8.899
8.584
8.821
765,726
+0.24(+2.75%)
Aug 11, 2017
8.506
8.781
8.506
8.584
1,035,274
+0.00(+0.00%)
Aug 10, 2017
8.584
8.702
8.506
8.584
963,923
+0.00(+0.00%)
Aug 09, 2017
8.702
8.821
8.584
8.584
1,194,017
-0.20(-2.24%)
Aug 08, 2017
8.821
8.920
8.742
8.781
1,044,565
-0.04(-0.45%)
Aug 07, 2017
8.584
8.919
8.584
8.821
1,000,190
+0.24(+2.75%)
Aug 04, 2017
8.683
8.466
8.584
843,086
+0.12(+1.40%)
Aug 03, 2017
8.348
8.584
8.348
8.466
1,010,315
+0.16(+1.90%)
Aug 02, 2017
8.978
8.978
8.151
8.309
1,396,207
-0.63(-7.05%)
Aug 01, 2017
9.293
9.372
8.939
8.939
1,548,242
-0.24(-2.58%)
Jul 31, 2017
9.332
9.372
9.175
9.175
1,492,226
-0.16(-1.69%)
Jul 28, 2017
9.293
9.411
9.214
9.332
438,607
+0.04(+0.42%)
Jul 27, 2017
9.451
9.529
9.293
9.293
481,728
-0.16(-1.67%)
Jul 26, 2017
9.490
9.608
9.411
9.451
658,164
+0.00(+0.00%)
Jul 25, 2017
9.332
9.608
9.332
9.451
934,956
+0.12(+1.27%)
Jul 24, 2017
9.372
9.372
9.293
9.332
814,206
-0.04(-0.42%)
Jul 21, 2017
9.569
9.569
9.332
9.372
545,900
-0.12(-1.24%)
Jul 20, 2017
9.451
9.529
9.411
9.490
806,342
+0.04(+0.42%)
Jul 19, 2017
9.451
9.569
9.422
9.451
421,278
+0.04(+0.42%)
Jul 18, 2017
9.372
9.490
9.293
9.411
398,801
-0.04(-0.42%)
Jul 17, 2017
9.332
9.529
9.332
9.451
450,325
+0.16(+1.69%)
Jul 14, 2017
9.372
9.435
9.293
9.293
397,631
-0.16(-1.67%)
Jul 13, 2017
9.372
9.451
9.293
9.451
441,649
+0.08(+0.84%)
Jul 12, 2017
9.411
9.529
9.293
9.372
901,098
+0.04(+0.42%)
Jul 11, 2017
9.372
9.470
9.254
9.332
572,537
-0.04(-0.42%)
Jul 10, 2017
9.411
9.431
9.254
9.372
683,050
-0.08(-0.83%)
Jul 07, 2017
9.175
9.510
9.096
9.451
620,045
+0.28(+3.00%)
Jul 06, 2017
9.136
9.254
9.057
9.175
746,164
-0.04(-0.43%)
Jul 05, 2017
9.136
9.214
9.077
9.214
533,714
+0.04(+0.43%)
Jul 03, 2017
9.136
9.214
9.096
9.175
247,039
+0.00(+0.00%)
Jun 30, 2017
9.017
9.254
9.017
9.175
645,223
+0.16(+1.75%)
Jun 29, 2017
9.214
9.214
9.017
9.017
505,833
-0.20(-2.14%)
Jun 28, 2017
9.096
9.254
9.037
9.214
500,867
+0.20(+2.18%)
Jun 27, 2017
9.017
9.116
8.860
9.017
700,304
+0.00(+0.00%)
Jun 26, 2017
8.978
9.096
8.860
9.017
812,403
+0.08(+0.88%)
Jun 23, 2017
8.821
9.017
8.781
8.939
543,499
+0.12(+1.34%)
Jun 22, 2017
8.781
8.939
8.781
8.821
257,833
+0.00(+0.00%)
Jun 21, 2017
8.899
8.978
8.781
8.821
471,783
+0.00(+0.00%)
Jun 20, 2017
9.017
9.037
8.821
8.821
606,677
-0.32(-3.45%)
Jun 19, 2017
9.017
9.136
8.821
9.136
453,867
+0.20(+2.20%)
Jun 16, 2017
8.899
9.017
8.821
8.939
895,495
-0.20(-2.16%)
Jun 15, 2017
9.017
9.175
8.939
9.136
431,370
+0.04(+0.43%)
Jun 14, 2017
9.175
9.214
9.037
9.096
355,501
-0.08(-0.86%)
Jun 13, 2017
9.214
9.254
8.978
9.175
592,921
-0.08(-0.85%)
Jun 12, 2017
9.057
9.332
9.057
9.254
510,175
+0.08(+0.86%)
Jun 09, 2017
9.293
9.313
9.136
9.175
843,970
-0.12(-1.27%)
Jun 08, 2017
8.821
9.313
8.801
9.293
629,801
+0.43(+4.89%)
Jun 07, 2017
8.978
9.017
8.821
8.860
566,399
-0.12(-1.32%)
Jun 06, 2017
8.939
9.096
8.856
8.978
480,580
+0.04(+0.44%)
Jun 05, 2017
9.254
9.254
8.939
8.939
619,739
-0.32(-3.40%)
Jun 02, 2017
9.254
9.392
9.175
9.254
687,666
+0.00(+0.00%)
Jun 01, 2017
8.939
9.254
8.899
9.254
807,594
+0.32(+3.52%)
May 31, 2017
8.860
9.057
8.781
8.939
878,136
+0.08(+0.89%)
May 30, 2017
8.821
8.998
8.821
8.860
616,079
+0.00(+0.00%)
May 26, 2017
8.821
8.919
8.710
8.860
715,639
+0.00(+0.00%)
May 25, 2017
8.939
9.017
8.821
8.860
723,130
-0.08(-0.88%)
May 24, 2017
8.860
8.978
8.801
8.939
819,044
+0.08(+0.89%)
May 23, 2017
8.899
8.978
8.781
8.860
660,880
+0.00(+0.00%)
May 22, 2017
8.978
9.096
8.840
8.860
1,046,994
-0.16(-1.75%)
May 19, 2017
9.096
9.175
8.880
9.017
1,587,564
-0.12(-1.29%)
May 18, 2017
9.136
9.175
9.017
9.136
792,140
+0.00(+0.00%)
May 17, 2017
9.372
9.372
9.136
9.136
751,567
-0.32(-3.33%)
May 16, 2017
9.608
9.647
9.403
9.451
515,079
-0.16(-1.64%)
May 15, 2017
9.647
9.726
9.529
9.608
514,899
-0.04(-0.41%)
May 12, 2017
9.726
9.766
9.569
9.647
711,608
-0.16(-1.61%)
May 11, 2017
9.963
10.00
9.766
9.805
712,968
-0.16(-1.58%)
May 10, 2017
9.766
9.963
9.687
9.963
821,186
+0.16(+1.61%)
May 09, 2017
9.884
9.884
9.683
9.805
1,013,049
-0.08(-0.80%)
May 08, 2017
10.32
10.36
9.884
9.884
1,098,147
-0.43(-4.20%)
May 05, 2017
10.63
10.75
10.24
10.32
1,462,428
-0.28(-2.60%)
May 04, 2017
10.87
10.89
10.28
10.59
2,070,663
-0.32(-2.89%)
May 03, 2017
11.46
11.62
10.79
10.91
870,346
-0.28(-2.46%)
May 02, 2017
11.18
11.30
11.07
11.18
937,352
+0.00(+0.00%)
May 01, 2017
11.30
11.34
11.10
11.18
465,879
-0.04(-0.35%)
Apr 28, 2017
11.58
11.58
11.18
11.22
783,305
-0.35(-3.06%)
Apr 27, 2017
11.50
11.58
11.30
11.58
610,126
+0.16(+1.38%)
Apr 26, 2017
11.22
11.58
11.20
11.42
801,017
+0.16(+1.40%)
Apr 25, 2017
11.22
11.34
11.14
11.26
519,266
+0.16(+1.42%)
Apr 24, 2017
11.07
11.18
10.99
11.10
466,446
+0.28(+2.55%)
Apr 21, 2017
10.99
11.03
10.79
10.83
505,620
-0.20(-1.79%)
Apr 20, 2017
10.79
11.07
10.75
11.03
455,662
+0.32(+2.94%)
Apr 19, 2017
10.75
10.95
10.67
10.71
535,368
+0.04(+0.37%)
Apr 18, 2017
10.63
10.81
10.63
10.67
727,978
+0.00(+0.00%)
Apr 17, 2017
10.59
10.71
10.47
10.67
349,910
+0.08(+0.74%)
Apr 13, 2017
10.63
10.71
10.44
10.59
739,136
-0.04(-0.37%)
Apr 12, 2017
10.75
10.75
10.47
10.63
1,004,661
-0.08(-0.74%)
Apr 11, 2017
10.59
10.83
10.59
10.71
552,776
+0.04(+0.37%)
Apr 10, 2017
10.67
10.79
10.63
10.67
591,690
+0.00(+0.00%)
Apr 07, 2017
10.59
10.75
10.53
10.67
992,927
+0.00(+0.00%)
Apr 06, 2017
10.63
10.71
10.45
10.67
862,307
+0.04(+0.37%)
Apr 05, 2017
10.79
10.79
10.42
10.63
1,776,437
-0.08(-0.74%)
Apr 04, 2017
10.24
10.75
10.20
10.71
1,502,128
+0.47(+4.62%)
Apr 03, 2017
10.40
10.40
10.04
10.24
654,848
-0.12(-1.14%)
Mar 31, 2017
10.20
10.40
10.16
10.36
600,078
+0.20(+1.94%)
Mar 30, 2017
10.16
10.24
10.04
10.16
586,500
-0.04(-0.39%)
Mar 29, 2017
10.12
10.28
10.07
10.20
412,338
+0.04(+0.39%)
Mar 28, 2017
10.12
10.24
10.00
10.16
428,407
-0.04(-0.39%)
Mar 27, 2017
10.12
10.24
9.923
10.20
564,643
-0.04(-0.38%)
Mar 24, 2017
10.36
10.45
10.10
10.24
511,697
-0.08(-0.76%)
Mar 23, 2017
10.04
10.42
9.963
10.32
873,435
+0.24(+2.34%)
Mar 22, 2017
10.47
10.55
10.04
10.08
867,241
-0.35(-3.40%)
Mar 21, 2017
10.75
10.83
10.44
10.44
951,179
-0.20(-1.85%)
Mar 20, 2017
10.47
10.75
10.24
10.63
1,922,801
+0.12(+1.12%)
Mar 17, 2017
10.44
10.59
10.36
10.51
1,008,027
+0.12(+1.14%)
Mar 16, 2017
10.40
10.44
10.32
10.40
562,363
+0.00(+0.00%)
Mar 15, 2017
10.16
10.40
10.08
10.40
715,972
+0.24(+2.33%)
Mar 14, 2017
10.16
10.24
9.963
10.16
478,664
-0.04(-0.39%)
Mar 13, 2017
10.16
10.24
10.01
10.20
584,636
+0.08(+0.78%)
Mar 10, 2017
9.766
10.18
9.766
10.12
925,869
+0.47(+4.90%)
Mar 09, 2017
9.844
9.963
9.608
9.647
612,629
-0.24(-2.39%)
Mar 08, 2017
10.12
10.20
9.884
9.884
726,867
-0.24(-2.33%)
Mar 07, 2017
10.28
10.38
10.12
10.12
554,146
-0.20(-1.91%)
Mar 06, 2017
10.40
10.47
10.24
10.32
603,373
-0.16(-1.50%)
Mar 03, 2017
10.83
10.91
10.44
10.47
759,096
-0.35(-3.27%)
Mar 02, 2017
10.91
10.99
10.55
10.83
696,438
-0.12(-1.08%)
Mar 01, 2017
10.75
11.01
10.67
10.95
816,162
+0.39(+3.73%)
Feb 28, 2017
10.95
10.99
10.55
10.55
1,197,495
-0.39(-3.60%)
Feb 27, 2017
11.18
11.38
10.87
10.95
1,467,603
-0.16(-1.42%)
Feb 24, 2017
10.91
11.22
10.87
11.10
828,645
+0.04(+0.36%)
Feb 23, 2017
11.26
11.34
10.99
11.07
1,206,426
-0.08(-0.71%)
Feb 22, 2017
10.63
11.18
10.59
11.14
2,168,224
+0.98(+9.69%)
Feb 21, 2017
10.00
10.30
9.963
10.16
945,094
+0.16(+1.57%)
Feb 17, 2017
10.00
10.00
10.00
0
-0.04(-0.39%)
Feb 16, 2017
10.24
10.32
9.982
10.04
928,397
-0.20(-1.92%)
Feb 15, 2017
10.20
10.36
9.963
10.24
1,424,094
-0.04(-0.38%)
Feb 14, 2017
10.08
10.49
10.00
10.28
790,534
+0.12(+1.16%)
Feb 13, 2017
10.32
10.44
10.08
10.16
310,041
-0.12(-1.15%)
Feb 10, 2017
10.20
10.28
10.04
10.28
358,876
+0.16(+1.56%)
Feb 09, 2017
9.963
10.32
9.927
10.12
532,104
+0.12(+1.18%)
Feb 08, 2017
10.04
9.825
10.00
877,412
-0.04(-0.39%)
Feb 07, 2017
9.923
10.04
9.844
10.04
480,730
+0.16(+1.59%)
Feb 06, 2017
10.08
10.16
9.884
9.884
278,240
-0.24(-2.33%)
Feb 03, 2017
10.12
10.20
10.00
10.12
403,739
+0.16(+1.58%)
Feb 02, 2017
10.08
10.12
9.923
9.963
401,332
-0.12(-1.17%)
Feb 01, 2017
10.12
10.28
9.903
10.08
519,343
+0.04(+0.39%)
Jan 31, 2017
10.12
10.14
9.903
10.04
759,842
-0.12(-1.16%)
Jan 30, 2017
10.12
10.24
9.844
10.16
611,750
+0.00(+0.00%)
Jan 27, 2017
10.40
10.40
10.12
10.16
453,675
-0.24(-2.27%)
Jan 26, 2017
10.32
10.47
10.12
10.40
1,123,660
+0.00(+0.00%)
Jan 25, 2017
10.12
10.44
10.00
10.40
801,366
+0.35(+3.53%)
Jan 24, 2017
9.766
10.04
9.726
10.04
554,800
+0.35(+3.66%)
Jan 23, 2017
9.608
9.726
9.529
9.687
596,807
+0.12(+1.23%)
Jan 20, 2017
9.647
9.766
9.451
9.569
681,897
-0.08(-0.82%)
Jan 19, 2017
9.844
9.844
9.588
9.647
639,860
-0.20(-2.00%)
Jan 18, 2017
9.805
9.884
9.726
9.844
660,329
+0.04(+0.40%)
Jan 17, 2017
9.923
10.00
9.805
9.805
445,736
-0.20(-1.97%)
Jan 13, 2017
10.00
10.00
10.00
0
+0.16(+1.60%)
Jan 12, 2017
10.00
10.04
9.766
9.844
597,053
-0.24(-2.34%)
Jan 11, 2017
10.20
10.24
10.00
10.08
475,370
-0.16(-1.54%)
Jan 10, 2017
10.08
10.24
9.963
10.24
727,499
+0.20(+1.96%)
Jan 09, 2017
10.36
10.40
9.963
10.04
797,927
-0.31(-3.04%)
Jan 06, 2017
10.44
10.47
10.24
10.36
759,079
-0.12(-1.13%)
Jan 05, 2017
10.59
10.63
10.44
10.47
580,387
-0.16(-1.48%)
Jan 04, 2017
10.44
10.67
10.40
10.63
522,940
+0.24(+2.27%)
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.