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
Avid Tech Inc
(NQ:
AVID
)
27.04
UNCHANGED
Last Price
Updated: 4:00 PM EST, Nov 6, 2023
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 (%)
Feb 28, 2017
5.800
5.810
5.580
5.620
469,028
-0.21(-3.60%)
Feb 27, 2017
5.810
6.040
5.810
5.830
238,310
-0.02(-0.34%)
Feb 24, 2017
5.830
5.870
5.720
5.850
266,490
-0.03(-0.51%)
Feb 23, 2017
5.870
5.930
5.710
5.880
341,674
+0.02(+0.34%)
Feb 22, 2017
6.000
6.070
5.845
5.860
271,065
-0.11(-1.84%)
Feb 21, 2017
5.930
6.000
5.900
5.970
369,939
+0.10(+1.70%)
Feb 17, 2017
5.870
5.870
5.870
0
-0.04(-0.68%)
Feb 16, 2017
5.680
5.960
5.680
5.910
439,292
+0.20(+3.50%)
Feb 15, 2017
5.690
5.760
5.520
5.710
506,711
+0.01(+0.18%)
Feb 14, 2017
5.560
5.725
5.560
5.700
437,784
+0.12(+2.15%)
Feb 13, 2017
5.610
5.750
5.540
5.580
367,256
+0.03(+0.54%)
Feb 10, 2017
5.650
5.750
5.510
5.550
251,325
-0.10(-1.77%)
Feb 09, 2017
5.520
5.690
5.520
5.650
410,728
+0.15(+2.73%)
Feb 08, 2017
5.660
5.730
5.380
5.500
399,191
-0.15(-2.65%)
Feb 07, 2017
5.680
5.780
5.570
5.650
384,501
+0.00(+0.00%)
Feb 06, 2017
5.650
5.665
5.534
5.650
274,060
-0.05(-0.88%)
Feb 03, 2017
5.640
5.700
5.510
5.700
399,507
+0.09(+1.60%)
Feb 02, 2017
5.470
5.620
5.330
5.610
451,363
+0.12(+2.19%)
Feb 01, 2017
5.440
5.500
5.270
5.490
634,936
+0.14(+2.62%)
Jan 31, 2017
5.320
5.850
5.300
5.350
1,995,224
+0.32(+6.36%)
Jan 30, 2017
5.030
5.110
4.930
5.030
384,976
+0.00(+0.00%)
Jan 27, 2017
4.850
5.080
4.810
5.030
555,914
+0.16(+3.29%)
Jan 26, 2017
4.950
5.000
4.850
4.870
175,625
-0.08(-1.62%)
Jan 25, 2017
4.970
5.060
4.880
4.950
312,495
+0.00(+0.00%)
Jan 24, 2017
4.910
5.100
4.890
4.950
322,024
+0.03(+0.61%)
Jan 23, 2017
4.880
4.960
4.800
4.920
335,480
+0.06(+1.23%)
Jan 20, 2017
4.880
4.930
4.830
4.860
342,736
-0.02(-0.41%)
Jan 19, 2017
5.020
5.020
4.850
4.880
384,140
-0.15(-2.98%)
Jan 18, 2017
5.080
5.080
4.850
5.030
531,977
+0.01(+0.20%)
Jan 17, 2017
5.110
5.130
4.976
5.020
518,977
-0.09(-1.76%)
Jan 13, 2017
5.110
5.110
5.110
0
+0.08(+1.59%)
Jan 12, 2017
5.090
5.270
4.920
5.030
614,646
-0.02(-0.40%)
Jan 11, 2017
4.910
5.080
4.840
5.050
852,185
+0.19(+3.91%)
Jan 10, 2017
4.710
4.880
4.650
4.860
492,214
+0.16(+3.40%)
Jan 09, 2017
4.550
4.810
4.520
4.700
823,180
+0.15(+3.30%)
Jan 06, 2017
4.550
4.605
4.500
4.550
288,126
+0.00(+0.00%)
Jan 05, 2017
4.600
4.685
4.540
4.550
319,367
-0.04(-0.87%)
Jan 04, 2017
4.670
4.730
4.580
4.590
611,338
-0.04(-0.86%)
Jan 03, 2017
4.400
4.640
4.350
4.630
584,502
+0.23(+5.23%)
Dec 30, 2016
4.400
4.400
4.400
0
-0.02(-0.45%)
Dec 29, 2016
4.460
4.470
4.290
4.420
798,768
-0.03(-0.67%)
Dec 28, 2016
4.620
4.650
4.440
4.450
722,430
-0.15(-3.26%)
Dec 27, 2016
4.600
4.710
4.530
4.600
586,366
-0.03(-0.65%)
Dec 23, 2016
4.630
4.630
4.630
0
+0.10(+2.21%)
Dec 22, 2016
4.400
4.570
4.400
4.530
699,636
+0.13(+2.95%)
Dec 21, 2016
4.460
4.530
4.310
4.400
548,087
-0.03(-0.68%)
Dec 20, 2016
4.350
4.450
4.260
4.430
840,911
+0.09(+2.07%)
Dec 19, 2016
4.350
4.450
4.290
4.340
470,705
+0.02(+0.46%)
Dec 16, 2016
4.340
4.400
4.270
4.320
704,081
+0.01(+0.23%)
Dec 15, 2016
4.180
4.400
4.180
4.310
603,201
-0.05(-1.15%)
Dec 14, 2016
4.200
4.430
4.170
4.360
560,280
+0.17(+4.06%)
Dec 13, 2016
4.510
4.574
4.170
4.190
830,527
-0.30(-6.68%)
Dec 12, 2016
4.610
4.640
4.450
4.490
396,310
-0.08(-1.75%)
Dec 09, 2016
4.610
4.690
4.530
4.570
430,512
+0.00(+0.00%)
Dec 08, 2016
4.530
4.675
4.520
4.570
433,791
+0.03(+0.66%)
Dec 07, 2016
4.450
4.560
4.400
4.540
459,370
+0.05(+1.11%)
Dec 06, 2016
4.430
4.530
4.270
4.490
964,905
+0.06(+1.35%)
Dec 05, 2016
4.130
4.540
4.080
4.430
1,302,544
+0.36(+8.85%)
Dec 02, 2016
4.160
4.190
3.990
4.070
543,543
-0.10(-2.40%)
Dec 01, 2016
4.220
4.220
4.040
4.170
640,136
-0.04(-0.95%)
Nov 30, 2016
4.460
4.460
4.200
4.210
477,504
-0.21(-4.75%)
Nov 29, 2016
4.290
4.480
4.260
4.420
528,115
+0.13(+3.03%)
Nov 28, 2016
4.330
4.349
4.140
4.290
1,149,351
-0.04(-0.92%)
Nov 25, 2016
4.380
4.420
4.310
4.330
289,540
-0.02(-0.46%)
Nov 23, 2016
4.350
4.350
4.350
0
+0.04(+0.93%)
Nov 22, 2016
4.520
4.529
4.270
4.310
1,479,056
-0.18(-4.01%)
Nov 21, 2016
4.700
4.744
4.490
4.490
857,403
-0.19(-4.06%)
Nov 18, 2016
4.980
4.980
4.640
4.680
781,919
-0.27(-5.45%)
Nov 17, 2016
4.850
4.990
4.750
4.950
946,112
+0.14(+2.91%)
Nov 16, 2016
4.750
4.950
4.700
4.810
691,076
+0.10(+2.12%)
Nov 15, 2016
4.660
4.770
4.650
4.710
727,881
+0.06(+1.29%)
Nov 14, 2016
4.530
4.680
4.410
4.650
1,195,444
+0.18(+4.03%)
Nov 11, 2016
4.610
4.640
4.340
4.470
1,983,099
-0.05(-1.11%)
Nov 10, 2016
5.060
5.110
4.463
4.520
5,035,608
-1.80(-28.48%)
Nov 09, 2016
5.920
6.360
5.760
6.320
614,606
+0.27(+4.46%)
Nov 08, 2016
6.170
6.240
6.020
6.050
333,089
-0.15(-2.42%)
Nov 07, 2016
6.150
6.220
5.970
6.200
563,063
+0.23(+3.85%)
Nov 04, 2016
6.030
6.270
5.940
5.970
445,508
-0.08(-1.32%)
Nov 03, 2016
6.340
6.371
6.020
6.050
597,351
-0.33(-5.17%)
Nov 02, 2016
6.500
6.590
6.350
6.380
240,793
-0.17(-2.60%)
Nov 01, 2016
6.550
6.570
6.400
6.550
235,046
-0.02(-0.30%)
Oct 31, 2016
6.530
6.620
6.520
6.570
199,524
-0.02(-0.30%)
Oct 28, 2016
6.750
6.820
6.540
6.590
238,181
-0.17(-2.51%)
Oct 27, 2016
6.760
6.789
6.400
6.760
674,776
+0.01(+0.15%)
Oct 26, 2016
6.890
6.980
6.750
6.750
233,073
-0.14(-2.03%)
Oct 25, 2016
7.140
7.140
6.870
6.890
308,864
-0.25(-3.50%)
Oct 24, 2016
7.270
7.320
7.090
7.140
229,752
-0.04(-0.56%)
Oct 21, 2016
7.100
7.230
7.060
7.180
335,493
+0.05(+0.70%)
Oct 20, 2016
7.260
7.300
7.130
7.130
295,470
-0.15(-2.06%)
Oct 19, 2016
7.380
7.450
7.212
7.280
643,419
-0.13(-1.75%)
Oct 18, 2016
7.550
7.562
7.350
7.410
266,857
-0.02(-0.27%)
Oct 17, 2016
7.210
7.480
7.180
7.430
406,868
+0.24(+3.34%)
Oct 14, 2016
7.220
7.278
7.075
7.190
403,918
-0.02(-0.28%)
Oct 13, 2016
7.180
7.250
7.040
7.210
301,785
-0.04(-0.55%)
Oct 12, 2016
7.240
7.460
7.180
7.250
163,099
+0.01(+0.14%)
Oct 11, 2016
7.510
7.510
7.205
7.240
303,255
-0.31(-4.11%)
Oct 10, 2016
7.540
7.700
7.540
7.550
223,685
+0.08(+1.07%)
Oct 07, 2016
7.550
7.630
7.410
7.470
222,843
-0.09(-1.19%)
Oct 06, 2016
7.630
7.660
7.300
7.560
536,747
-0.09(-1.18%)
Oct 05, 2016
7.620
7.730
7.560
7.650
326,433
+0.09(+1.19%)
Oct 04, 2016
7.700
7.740
7.490
7.560
449,681
-0.11(-1.43%)
Oct 03, 2016
7.870
7.920
7.660
7.670
281,387
-0.27(-3.40%)
Sep 30, 2016
7.610
7.970
7.610
7.940
482,139
+0.34(+4.47%)
Sep 29, 2016
7.810
7.890
7.570
7.600
385,565
-0.26(-3.31%)
Sep 28, 2016
7.920
8.050
7.840
7.860
262,897
-0.01(-0.13%)
Sep 27, 2016
7.940
8.150
7.830
7.870
451,402
-0.11(-1.38%)
Sep 26, 2016
8.120
8.150
7.900
7.980
393,044
-0.13(-1.60%)
Sep 23, 2016
8.050
8.180
7.960
8.110
349,334
+0.06(+0.75%)
Sep 22, 2016
7.910
8.160
7.690
8.050
800,197
+0.26(+3.34%)
Sep 21, 2016
7.370
7.820
7.260
7.790
1,022,343
+0.41(+5.56%)
Sep 20, 2016
7.610
7.710
7.385
7.380
382,043
-0.26(-3.40%)
Sep 19, 2016
7.630
7.800
7.615
7.640
544,459
+0.04(+0.53%)
Sep 16, 2016
7.740
7.780
7.600
7.600
307,453
-0.22(-2.81%)
Sep 15, 2016
7.750
7.870
7.690
7.820
412,060
+0.07(+0.90%)
Sep 14, 2016
7.360
7.800
7.150
7.750
619,016
+0.09(+1.17%)
Sep 13, 2016
7.490
7.721
7.380
7.660
641,980
-0.22(-2.79%)
Sep 12, 2016
7.760
8.010
7.580
7.880
778,636
+0.12(+1.55%)
Sep 09, 2016
8.040
8.180
7.760
7.760
532,958
-0.40(-4.90%)
Sep 08, 2016
8.530
8.587
8.100
8.160
480,098
-0.37(-4.34%)
Sep 07, 2016
8.760
8.770
8.150
8.530
840,718
-0.25(-2.85%)
Sep 06, 2016
8.990
8.990
8.620
8.780
637,594
-0.34(-3.73%)
Sep 02, 2016
9.060
9.120
9.120
9.120
319,000
+0.08(+0.88%)
Sep 01, 2016
9.050
9.140
8.841
9.040
461,903
+0.05(+0.56%)
Aug 31, 2016
9.210
9.230
8.850
8.990
378,322
-0.19(-2.07%)
Aug 30, 2016
9.160
9.250
9.100
9.180
338,535
+0.00(+0.00%)
Aug 29, 2016
9.250
9.284
9.050
9.180
396,027
-0.13(-1.40%)
Aug 26, 2016
9.230
9.370
9.200
9.310
340,322
+0.13(+1.42%)
Aug 25, 2016
9.300
9.310
9.120
9.180
436,140
-0.19(-2.03%)
Aug 24, 2016
9.670
9.670
9.350
9.370
361,024
-0.29(-3.00%)
Aug 23, 2016
9.590
9.777
9.590
9.660
392,346
+0.03(+0.31%)
Aug 22, 2016
9.710
9.775
9.352
9.630
547,014
-0.06(-0.62%)
Aug 19, 2016
9.360
9.760
9.240
9.690
663,849
+0.27(+2.87%)
Aug 18, 2016
9.100
9.480
9.100
9.420
507,118
+0.30(+3.29%)
Aug 17, 2016
9.150
9.200
9.050
9.120
583,962
-0.03(-0.33%)
Aug 16, 2016
9.160
9.250
9.000
9.150
778,704
+0.03(+0.33%)
Aug 15, 2016
9.070
9.420
8.900
9.120
1,492,138
+0.27(+3.05%)
Aug 12, 2016
8.760
8.950
8.580
8.850
921,775
+0.16(+1.84%)
Aug 11, 2016
8.360
8.900
8.300
8.690
841,357
+0.35(+4.20%)
Aug 10, 2016
8.660
9.090
8.330
8.340
871,883
-0.28(-3.25%)
Aug 09, 2016
8.180
8.620
8.170
8.620
861,995
+0.53(+6.55%)
Aug 08, 2016
7.570
8.200
7.570
8.090
654,381
+0.56(+7.44%)
Aug 05, 2016
7.330
7.586
7.000
7.530
874,606
+0.30(+4.15%)
Aug 04, 2016
7.460
7.750
6.990
7.230
2,398,823
+0.56(+8.40%)
Aug 03, 2016
6.630
6.680
6.530
6.670
392,245
+0.08(+1.21%)
Aug 02, 2016
6.720
6.817
6.550
6.590
310,749
-0.10(-1.49%)
Aug 01, 2016
6.570
6.749
6.510
6.690
246,624
+0.18(+2.76%)
Jul 29, 2016
6.490
6.540
6.410
6.510
191,520
+0.02(+0.31%)
Jul 28, 2016
6.480
6.680
6.440
6.490
397,517
+0.03(+0.46%)
Jul 27, 2016
6.440
6.535
6.400
6.460
145,760
+0.03(+0.47%)
Jul 26, 2016
6.240
6.470
6.170
6.430
385,376
+0.20(+3.21%)
Jul 25, 2016
6.240
6.270
6.200
6.230
122,187
-0.02(-0.32%)
Jul 22, 2016
6.310
6.310
6.150
6.250
187,195
-0.05(-0.79%)
Jul 21, 2016
6.590
6.710
6.290
6.300
227,730
-0.28(-4.26%)
Jul 20, 2016
6.220
6.629
6.150
6.580
730,678
+0.37(+5.96%)
Jul 19, 2016
6.380
6.420
6.150
6.210
283,037
-0.18(-2.82%)
Jul 18, 2016
6.460
6.575
6.360
6.390
291,365
-0.10(-1.54%)
Jul 15, 2016
6.630
6.755
6.480
6.490
247,819
-0.12(-1.82%)
Jul 14, 2016
6.630
6.710
6.470
6.610
367,913
+0.02(+0.30%)
Jul 13, 2016
6.450
6.737
6.430
6.590
401,514
+0.15(+2.33%)
Jul 12, 2016
6.230
6.520
6.200
6.440
405,218
+0.30(+4.89%)
Jul 11, 2016
6.150
6.230
5.966
6.140
194,556
+0.03(+0.49%)
Jul 08, 2016
5.980
6.125
5.910
6.110
336,372
+0.20(+3.38%)
Jul 07, 2016
5.900
6.020
5.770
5.910
180,165
+0.19(+3.32%)
Jul 05, 2016
5.780
6.020
5.650
5.720
110,299
-0.09(-1.55%)
Jul 01, 2016
5.810
5.810
5.810
5.810
115,900
+0.00(+0.00%)
Jun 30, 2016
5.700
5.820
5.620
5.810
139,002
+0.11(+1.93%)
Jun 29, 2016
5.790
5.800
5.585
5.700
269,967
-0.01(-0.18%)
Jun 28, 2016
5.600
5.915
5.550
5.710
265,915
+0.16(+2.88%)
Jun 27, 2016
5.710
5.920
5.500
5.550
298,149
-0.22(-3.81%)
Jun 24, 2016
5.980
6.270
5.730
5.770
406,934
-0.53(-8.41%)
Jun 23, 2016
5.980
6.300
5.965
6.300
347,584
+0.35(+5.88%)
Jun 22, 2016
6.270
6.310
5.930
5.950
186,113
-0.35(-5.56%)
Jun 21, 2016
6.290
6.380
6.120
6.300
139,103
-0.02(-0.32%)
Jun 20, 2016
6.200
6.450
6.200
6.320
190,511
+0.17(+2.76%)
Jun 17, 2016
5.850
6.170
5.830
6.150
334,632
+0.30(+5.13%)
Jun 16, 2016
5.840
5.920
5.820
5.850
255,669
-0.04(-0.68%)
Jun 15, 2016
5.900
5.980
5.820
5.890
208,826
+0.00(+0.00%)
Jun 14, 2016
5.840
5.950
5.770
5.890
290,461
+0.05(+0.86%)
Jun 13, 2016
5.950
5.950
5.770
5.840
228,806
-0.07(-1.18%)
Jun 10, 2016
6.000
6.015
5.830
5.910
219,865
-0.14(-2.31%)
Jun 09, 2016
6.190
6.190
5.940
6.050
296,231
-0.13(-2.10%)
Jun 08, 2016
6.180
6.230
6.119
6.180
257,313
+0.02(+0.32%)
Jun 07, 2016
6.320
6.410
6.150
6.160
205,202
-0.12(-1.91%)
Jun 06, 2016
6.020
6.325
6.000
6.280
357,984
+0.30(+5.02%)
Jun 03, 2016
6.030
6.030
5.922
5.980
216,999
-0.05(-0.83%)
Jun 02, 2016
6.090
6.210
5.980
6.030
350,261
-0.05(-0.82%)
Jun 01, 2016
5.960
6.115
5.926
6.080
528,411
+0.13(+2.18%)
May 31, 2016
5.900
5.975
5.887
5.950
363,938
+0.05(+0.85%)
May 27, 2016
5.880
5.900
5.900
5.900
277,700
+0.00(+0.00%)
May 26, 2016
5.820
5.950
5.800
5.900
1,226,534
+0.10(+1.72%)
May 25, 2016
5.820
5.860
5.710
5.800
349,720
+0.03(+0.52%)
May 24, 2016
5.720
5.820
5.630
5.770
329,121
+0.06(+1.05%)
May 23, 2016
5.650
5.770
5.620
5.710
345,645
+0.09(+1.60%)
May 20, 2016
5.550
5.680
5.550
5.620
262,911
+0.09(+1.63%)
May 19, 2016
5.760
5.760
5.450
5.530
574,777
-0.23(-3.99%)
May 18, 2016
6.040
6.040
5.700
5.760
603,061
-0.06(-1.03%)
May 17, 2016
5.900
6.050
5.760
5.820
378,776
-0.07(-1.19%)
May 16, 2016
5.770
5.930
5.700
5.890
743,571
+0.16(+2.79%)
May 13, 2016
5.510
5.820
5.480
5.730
506,798
+0.21(+3.80%)
May 12, 2016
5.780
5.860
5.400
5.520
408,877
-0.20(-3.50%)
May 11, 2016
5.530
5.880
5.520
5.720
1,141,037
+0.34(+6.32%)
May 10, 2016
5.670
5.670
5.360
5.380
247,156
-0.24(-4.27%)
May 09, 2016
5.260
5.870
5.260
5.620
943,804
+0.24(+4.46%)
May 06, 2016
5.890
5.890
5.290
5.380
349,675
-0.52(-8.81%)
May 05, 2016
5.520
6.040
5.460
5.900
823,921
+0.53(+9.87%)
May 04, 2016
5.590
5.660
5.370
5.370
269,602
-0.22(-3.94%)
May 03, 2016
5.500
5.750
5.400
5.590
357,539
+0.02(+0.36%)
May 02, 2016
5.590
5.710
5.500
5.570
132,454
-0.01(-0.18%)
Apr 29, 2016
5.700
5.720
5.560
5.580
246,068
-0.06(-1.06%)
Apr 28, 2016
5.750
5.800
5.630
5.640
192,261
-0.11(-1.91%)
Apr 27, 2016
5.810
5.815
5.710
5.750
176,715
-0.07(-1.20%)
Apr 26, 2016
5.790
5.850
5.785
5.820
284,941
+0.01(+0.17%)
Apr 25, 2016
5.960
5.960
5.750
5.810
220,494
-0.15(-2.52%)
Apr 22, 2016
5.950
6.050
5.920
5.960
202,792
+0.03(+0.51%)
Apr 21, 2016
6.030
6.050
5.880
5.930
170,951
-0.07(-1.17%)
Apr 20, 2016
5.900
6.040
5.860
6.000
263,882
+0.12(+2.04%)
Apr 19, 2016
5.920
6.030
5.850
5.880
120,593
-0.01(-0.17%)
Apr 18, 2016
5.840
5.960
5.760
5.890
142,982
+0.02(+0.34%)
Apr 15, 2016
5.890
5.990
5.810
5.870
139,205
-0.06(-1.01%)
Apr 14, 2016
6.170
6.170
5.860
5.930
277,183
-0.21(-3.42%)
Apr 13, 2016
5.930
6.216
5.900
6.140
371,495
+0.15(+2.50%)
Apr 12, 2016
5.920
6.060
5.800
5.990
106,677
+0.08(+1.35%)
Apr 11, 2016
6.010
6.100
5.860
5.910
169,817
-0.07(-1.17%)
Apr 08, 2016
6.040
6.160
5.870
5.980
280,099
-0.01(-0.17%)
Apr 07, 2016
6.250
6.310
5.980
5.990
399,463
-0.29(-4.62%)
Apr 06, 2016
6.240
6.330
6.080
6.280
87,643
+0.04(+0.64%)
Apr 05, 2016
6.280
6.350
6.200
6.240
231,958
-0.13(-2.04%)
Apr 04, 2016
6.620
6.680
6.370
6.370
123,988
-0.29(-4.35%)
Apr 01, 2016
6.670
6.690
6.530
6.660
165,839
-0.10(-1.48%)
Mar 31, 2016
6.520
6.810
6.520
6.760
252,845
+0.26(+4.00%)
Mar 30, 2016
6.560
6.720
6.440
6.500
228,378
+0.00(+0.00%)
Mar 29, 2016
6.200
6.540
6.050
6.500
313,852
+0.34(+5.52%)
Mar 28, 2016
6.430
6.470
6.150
6.160
123,537
-0.28(-4.35%)
Mar 24, 2016
6.450
6.440
6.440
6.440
438,300
-0.05(-0.77%)
Mar 23, 2016
6.700
6.780
6.410
6.490
371,718
-0.28(-4.14%)
Mar 22, 2016
6.840
6.920
6.700
6.770
174,685
-0.12(-1.74%)
Mar 21, 2016
7.000
7.020
6.660
6.890
355,647
-0.18(-2.55%)
Mar 18, 2016
7.250
7.380
6.790
7.070
331,217
-0.12(-1.67%)
Mar 17, 2016
6.880
7.210
6.680
7.190
631,056
+0.20(+2.86%)
Mar 16, 2016
7.000
8.040
6.970
6.990
1,614,527
+0.30(+4.48%)
Mar 15, 2016
7.020
7.040
6.640
6.690
263,808
-0.31(-4.43%)
Mar 14, 2016
6.960
7.070
6.850
7.000
250,377
+0.00(+0.00%)
Mar 11, 2016
6.980
7.041
6.860
7.000
188,618
+0.08(+1.16%)
Mar 10, 2016
7.090
7.240
6.868
6.920
316,717
-0.13(-1.84%)
Mar 09, 2016
7.090
7.270
6.960
7.050
449,742
+0.01(+0.14%)
Mar 08, 2016
7.310
7.560
6.760
7.040
302,024
-0.37(-4.99%)
Mar 07, 2016
7.450
7.730
7.390
7.410
212,846
-0.02(-0.27%)
Mar 04, 2016
7.530
7.550
7.340
7.430
166,912
-0.07(-0.93%)
Mar 03, 2016
7.440
7.780
7.180
7.500
196,560
+0.02(+0.27%)
Mar 02, 2016
7.120
7.480
7.080
7.480
289,354
+0.37(+5.20%)
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.