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
)
5.025
+0.015 (+0.30%)
Streaming Delayed Price
Updated: 9:48 AM EDT, May 21, 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
9.468
9.468
9.468
0
-0.43(-4.31%)
Dec 28, 2017
9.895
9.934
9.817
9.895
279,848
+0.00(+0.00%)
Dec 27, 2017
9.895
9.972
9.875
9.895
296,579
+0.00(+0.00%)
Dec 26, 2017
9.778
9.972
9.778
9.895
326,288
+0.12(+1.19%)
Dec 22, 2017
9.778
9.817
9.701
9.778
401,549
+0.00(+0.00%)
Dec 21, 2017
9.817
9.934
9.778
9.778
248,661
-0.04(-0.40%)
Dec 20, 2017
9.778
9.972
9.759
9.817
328,271
+0.08(+0.80%)
Dec 19, 2017
9.856
9.934
9.778
9.740
460,044
-0.16(-1.57%)
Dec 18, 2017
9.740
9.972
9.662
9.895
379,115
+0.23(+2.41%)
Dec 15, 2017
9.623
9.778
9.588
9.662
1,479,714
+0.08(+0.81%)
Dec 14, 2017
9.895
9.895
9.584
9.584
629,023
-0.23(-2.37%)
Dec 13, 2017
9.662
9.934
9.643
9.817
550,007
+0.16(+1.61%)
Dec 12, 2017
9.584
9.740
9.584
9.662
602,721
+0.00(+0.00%)
Dec 11, 2017
9.856
9.856
9.643
9.662
687,979
-0.12(-1.19%)
Dec 08, 2017
10.05
10.05
9.740
9.778
511,967
+0.00(+0.00%)
Dec 07, 2017
10.24
10.26
10.05
391,706
+0.00(+0.00%)
Dec 06, 2017
10.17
10.28
10.17
10.21
556,322
+0.04(+0.38%)
Dec 05, 2017
10.32
10.36
10.17
10.17
448,912
-0.16(-1.50%)
Dec 04, 2017
10.52
10.26
10.32
364,330
+0.12(+1.14%)
Dec 01, 2017
10.24
10.28
10.07
10.21
618,976
+0.00(+0.00%)
Nov 30, 2017
10.48
10.52
10.21
10.21
1,209,754
-0.19(-1.87%)
Nov 29, 2017
10.32
10.55
10.32
10.40
514,532
+0.12(+1.13%)
Nov 28, 2017
10.21
10.32
10.13
10.28
519,015
+0.08(+0.76%)
Nov 27, 2017
10.09
10.28
10.09
10.21
531,023
+0.04(+0.38%)
Nov 24, 2017
10.09
10.21
10.05
10.17
565,002
+0.04(+0.38%)
Nov 22, 2017
10.44
10.48
10.09
10.13
1,544,511
-0.35(-3.33%)
Nov 21, 2017
10.63
10.67
10.40
10.48
1,219,760
-0.08(-0.74%)
Nov 20, 2017
10.40
10.55
10.36
10.55
735,290
+0.16(+1.49%)
Nov 17, 2017
10.17
10.40
10.17
10.40
527,188
+0.16(+1.52%)
Nov 16, 2017
10.09
10.36
10.09
10.24
1,058,924
+0.16(+1.54%)
Nov 15, 2017
9.934
10.13
9.860
10.09
750,974
+0.04(+0.39%)
Nov 14, 2017
9.895
10.09
9.817
10.05
462,578
+0.16(+1.57%)
Nov 13, 2017
9.934
10.01
9.856
9.895
664,165
-0.08(-0.78%)
Nov 10, 2017
9.895
10.13
9.895
9.972
787,431
+0.08(+0.78%)
Nov 09, 2017
9.934
10.13
9.837
9.895
902,126
-0.04(-0.39%)
Nov 08, 2017
9.934
10.01
9.817
9.934
550,733
-0.04(-0.39%)
Nov 07, 2017
10.17
10.17
9.934
9.972
748,032
-0.16(-1.53%)
Nov 06, 2017
10.01
10.19
9.902
10.13
679,996
+0.16(+1.56%)
Nov 03, 2017
9.934
10.09
9.895
9.972
522,228
+0.04(+0.39%)
Nov 02, 2017
9.778
10.01
9.740
9.934
1,027,491
+0.08(+0.79%)
Nov 01, 2017
10.17
10.28
9.856
9.856
893,430
-0.27(-2.68%)
Oct 31, 2017
10.01
10.36
9.934
10.13
1,188,509
+0.08(+0.77%)
Oct 30, 2017
10.44
10.57
9.875
10.05
1,512,030
-0.08(-0.77%)
Oct 27, 2017
10.05
10.21
9.875
10.13
777,179
+0.04(+0.38%)
Oct 26, 2017
10.09
10.13
9.972
10.09
546,754
+0.04(+0.39%)
Oct 25, 2017
9.856
10.09
9.817
10.05
729,010
+0.16(+1.57%)
Oct 24, 2017
9.817
9.972
9.798
9.895
566,139
+0.08(+0.79%)
Oct 23, 2017
10.01
10.01
9.778
9.817
474,496
-0.16(-1.56%)
Oct 20, 2017
9.972
10.05
9.895
9.972
378,483
+0.08(+0.78%)
Oct 19, 2017
9.972
9.972
9.817
9.895
366,758
-0.12(-1.16%)
Oct 18, 2017
10.01
10.09
9.817
10.01
919,562
+0.04(+0.39%)
Oct 17, 2017
10.09
10.13
9.778
9.972
767,328
-0.12(-1.15%)
Oct 16, 2017
10.17
10.21
10.01
10.09
900,345
-0.12(-1.14%)
Oct 13, 2017
10.05
10.30
9.895
10.21
856,880
+0.19(+1.94%)
Oct 12, 2017
9.856
10.09
9.740
10.01
910,056
+0.16(+1.58%)
Oct 11, 2017
9.817
9.972
9.740
9.856
852,030
+0.08(+0.79%)
Oct 10, 2017
9.662
9.817
9.584
9.778
1,078,042
+0.23(+2.44%)
Oct 09, 2017
9.817
9.875
9.526
9.546
1,035,587
-0.27(-2.77%)
Oct 06, 2017
9.701
9.817
9.662
9.817
592,220
+0.04(+0.40%)
Oct 05, 2017
9.817
9.895
9.740
9.778
635,332
+0.00(+0.00%)
Oct 04, 2017
9.778
9.895
9.740
9.778
606,178
-0.08(-0.79%)
Oct 03, 2017
9.701
9.856
9.643
9.856
671,584
+0.16(+1.60%)
Oct 02, 2017
9.274
9.740
9.235
9.701
815,264
+0.47(+5.04%)
Sep 29, 2017
9.390
9.468
9.235
9.235
591,969
-0.19(-2.06%)
Sep 28, 2017
9.468
9.584
9.332
9.429
443,689
-0.08(-0.82%)
Sep 27, 2017
9.235
9.526
9.157
9.507
632,331
+0.31(+3.38%)
Sep 26, 2017
9.041
9.313
9.041
9.196
623,705
+0.16(+1.72%)
Sep 25, 2017
8.963
9.138
8.963
9.041
398,966
+0.04(+0.43%)
Sep 22, 2017
8.925
9.041
8.905
9.002
625,924
+0.08(+0.87%)
Sep 21, 2017
9.002
9.080
8.866
8.925
342,845
-0.12(-1.29%)
Sep 20, 2017
9.119
9.216
9.041
9.041
520,754
-0.08(-0.85%)
Sep 19, 2017
9.080
9.157
9.060
9.119
421,150
+0.00(+0.00%)
Sep 18, 2017
8.808
9.157
8.808
9.119
755,731
+0.31(+3.52%)
Sep 15, 2017
8.731
8.847
8.692
8.808
910,077
+0.08(+0.89%)
Sep 14, 2017
8.653
8.847
8.653
8.731
380,323
+0.08(+0.90%)
Sep 13, 2017
8.653
8.750
8.653
8.653
710,316
-0.04(-0.45%)
Sep 12, 2017
8.575
8.808
8.537
8.692
525,897
+0.16(+1.82%)
Sep 11, 2017
8.420
8.575
8.367
8.537
746,555
+0.19(+2.33%)
Sep 08, 2017
8.459
8.498
8.284
8.343
778,960
-0.16(-1.83%)
Sep 07, 2017
8.498
8.575
8.381
8.498
568,675
-0.04(-0.45%)
Sep 06, 2017
8.498
8.614
8.420
8.537
567,626
+0.04(+0.46%)
Sep 05, 2017
8.575
8.653
8.420
8.498
704,611
-0.12(-1.35%)
Sep 01, 2017
8.575
8.653
8.556
8.614
438,737
+0.12(+1.37%)
Aug 31, 2017
8.498
8.672
8.498
8.498
698,453
+0.04(+0.46%)
Aug 30, 2017
8.420
8.556
8.420
8.459
754,913
+0.00(+0.00%)
Aug 29, 2017
8.304
8.614
8.304
8.459
644,192
+0.04(+0.46%)
Aug 28, 2017
8.459
8.537
8.381
8.420
787,563
-0.04(-0.46%)
Aug 25, 2017
8.420
8.575
8.381
8.459
405,618
+0.04(+0.46%)
Aug 24, 2017
8.498
8.595
8.420
8.420
534,166
+0.00(+0.00%)
Aug 23, 2017
8.459
8.636
8.420
8.420
895,991
-0.04(-0.46%)
Aug 22, 2017
8.459
8.537
8.381
8.459
519,056
+0.00(+0.00%)
Aug 21, 2017
8.381
8.537
8.304
8.459
531,051
+0.12(+1.40%)
Aug 18, 2017
8.265
8.537
8.265
8.343
643,525
+0.00(+0.00%)
Aug 17, 2017
8.498
8.653
8.343
8.343
857,747
-0.16(-1.83%)
Aug 16, 2017
8.537
8.692
8.459
8.498
454,121
+0.00(+0.00%)
Aug 15, 2017
8.653
8.672
8.420
8.498
873,246
-0.19(-2.23%)
Aug 14, 2017
8.459
8.769
8.459
8.692
777,065
+0.23(+2.75%)
Aug 11, 2017
8.381
8.653
8.381
8.459
1,050,604
+0.00(+0.00%)
Aug 10, 2017
8.459
8.575
8.381
8.459
978,197
+0.00(+0.00%)
Aug 09, 2017
8.575
8.692
8.459
8.459
1,211,697
-0.19(-2.24%)
Aug 08, 2017
8.692
8.790
8.614
8.653
1,060,032
-0.04(-0.45%)
Aug 07, 2017
8.459
8.789
8.459
8.692
1,015,000
+0.23(+2.75%)
Aug 04, 2017
8.556
8.343
8.459
855,570
+0.12(+1.40%)
Aug 03, 2017
8.226
8.459
8.226
8.343
1,025,275
+0.16(+1.90%)
Aug 02, 2017
8.847
8.847
8.032
8.187
1,416,881
-0.62(-7.05%)
Aug 01, 2017
9.157
9.235
8.808
8.808
1,571,167
-0.23(-2.58%)
Jul 31, 2017
9.196
9.235
9.041
9.041
1,514,323
-0.16(-1.69%)
Jul 28, 2017
9.157
9.274
9.080
9.196
445,101
+0.04(+0.42%)
Jul 27, 2017
9.313
9.390
9.157
9.157
488,861
-0.16(-1.67%)
Jul 26, 2017
9.351
9.468
9.274
9.313
667,909
+0.00(+0.00%)
Jul 25, 2017
9.196
9.468
9.196
9.313
948,801
+0.12(+1.27%)
Jul 24, 2017
9.235
9.235
9.157
9.196
826,262
-0.04(-0.42%)
Jul 21, 2017
9.429
9.429
9.196
9.235
553,984
-0.12(-1.24%)
Jul 20, 2017
9.313
9.390
9.274
9.351
818,282
+0.04(+0.42%)
Jul 19, 2017
9.313
9.429
9.285
9.313
427,516
+0.04(+0.42%)
Jul 18, 2017
9.235
9.351
9.157
9.274
404,706
-0.04(-0.42%)
Jul 17, 2017
9.196
9.390
9.196
9.313
456,993
+0.16(+1.69%)
Jul 14, 2017
9.235
9.297
9.157
9.157
403,519
-0.16(-1.67%)
Jul 13, 2017
9.235
9.313
9.157
9.313
448,189
+0.08(+0.84%)
Jul 12, 2017
9.274
9.390
9.157
9.235
914,441
+0.04(+0.42%)
Jul 11, 2017
9.235
9.332
9.119
9.196
581,015
-0.04(-0.42%)
Jul 10, 2017
9.274
9.293
9.119
9.235
693,164
-0.08(-0.83%)
Jul 07, 2017
9.041
9.371
8.963
9.313
629,227
+0.27(+3.00%)
Jul 06, 2017
9.002
9.119
8.925
9.041
757,213
-0.04(-0.43%)
Jul 05, 2017
9.002
9.080
8.944
9.080
541,617
+0.04(+0.43%)
Jul 03, 2017
9.002
9.080
8.963
9.041
250,697
+0.00(+0.00%)
Jun 30, 2017
8.886
9.119
8.886
9.041
654,778
+0.16(+1.75%)
Jun 29, 2017
9.080
9.080
8.886
8.886
513,323
-0.19(-2.14%)
Jun 28, 2017
8.963
9.119
8.905
9.080
508,283
+0.19(+2.18%)
Jun 27, 2017
8.886
8.983
8.731
8.886
710,674
+0.00(+0.00%)
Jun 26, 2017
8.847
8.963
8.731
8.886
824,432
+0.08(+0.88%)
Jun 23, 2017
8.692
8.886
8.653
8.808
551,547
+0.12(+1.34%)
Jun 22, 2017
8.653
8.808
8.653
8.692
261,651
+0.00(+0.00%)
Jun 21, 2017
8.769
8.847
8.653
8.692
478,769
+0.00(+0.00%)
Jun 20, 2017
8.886
8.905
8.692
8.692
615,661
-0.31(-3.45%)
Jun 19, 2017
8.886
9.002
8.692
9.002
460,587
+0.19(+2.20%)
Jun 16, 2017
8.769
8.886
8.692
8.808
908,755
-0.19(-2.16%)
Jun 15, 2017
8.886
9.041
8.808
9.002
437,758
+0.04(+0.43%)
Jun 14, 2017
9.041
9.080
8.905
8.963
360,765
-0.08(-0.86%)
Jun 13, 2017
9.080
9.119
8.847
9.041
601,700
-0.08(-0.85%)
Jun 12, 2017
8.925
9.196
8.925
9.119
517,730
+0.08(+0.86%)
Jun 09, 2017
9.157
9.177
9.002
9.041
856,467
-0.12(-1.27%)
Jun 08, 2017
8.692
9.177
8.672
9.157
639,127
+0.43(+4.89%)
Jun 07, 2017
8.847
8.886
8.692
8.731
574,786
-0.12(-1.32%)
Jun 06, 2017
8.808
8.963
8.727
8.847
487,696
+0.04(+0.44%)
Jun 05, 2017
9.119
9.119
8.808
8.808
628,916
-0.31(-3.40%)
Jun 02, 2017
9.119
9.255
9.041
9.119
697,849
+0.00(+0.00%)
Jun 01, 2017
8.808
9.119
8.769
9.119
819,553
+0.31(+3.52%)
May 31, 2017
8.731
8.925
8.653
8.808
891,139
+0.08(+0.89%)
May 30, 2017
8.692
8.866
8.692
8.731
625,201
+0.00(+0.00%)
May 26, 2017
8.692
8.789
8.583
8.731
726,236
+0.00(+0.00%)
May 25, 2017
8.808
8.886
8.692
8.731
733,837
-0.08(-0.88%)
May 24, 2017
8.731
8.847
8.672
8.808
831,172
+0.08(+0.89%)
May 23, 2017
8.769
8.847
8.653
8.731
670,666
+0.00(+0.00%)
May 22, 2017
8.847
8.963
8.711
8.731
1,062,497
-0.16(-1.75%)
May 19, 2017
8.963
9.041
8.750
8.886
1,611,072
-0.12(-1.29%)
May 18, 2017
9.002
9.041
8.886
9.002
803,869
+0.00(+0.00%)
May 17, 2017
9.235
9.235
9.002
9.002
762,696
-0.31(-3.33%)
May 16, 2017
9.468
9.507
9.266
9.313
522,706
-0.16(-1.64%)
May 15, 2017
9.507
9.584
9.390
9.468
522,523
-0.04(-0.41%)
May 12, 2017
9.584
9.623
9.429
9.507
722,145
-0.16(-1.61%)
May 11, 2017
9.817
9.856
9.623
9.662
723,525
-0.16(-1.58%)
May 10, 2017
9.623
9.817
9.546
9.817
833,345
+0.16(+1.61%)
May 09, 2017
9.740
9.740
9.542
9.662
1,028,050
-0.08(-0.80%)
May 08, 2017
10.17
10.21
9.740
9.740
1,114,408
-0.43(-4.20%)
May 05, 2017
10.48
10.59
10.09
10.17
1,484,083
-0.27(-2.60%)
May 04, 2017
10.71
10.73
10.13
10.44
2,101,325
-0.31(-2.89%)
May 03, 2017
11.29
11.45
10.63
10.75
883,233
-0.27(-2.46%)
May 02, 2017
11.02
11.14
10.90
11.02
951,232
+0.00(+0.00%)
May 01, 2017
11.14
11.18
10.94
11.02
472,777
-0.04(-0.35%)
Apr 28, 2017
11.41
11.41
11.02
11.06
794,904
-0.35(-3.06%)
Apr 27, 2017
11.33
11.41
11.14
11.41
619,160
+0.16(+1.38%)
Apr 26, 2017
11.06
11.41
11.04
11.25
812,878
+0.16(+1.40%)
Apr 25, 2017
11.06
11.18
10.98
11.10
526,955
+0.16(+1.42%)
Apr 24, 2017
10.90
11.02
10.83
10.94
473,353
+0.27(+2.55%)
Apr 21, 2017
10.83
10.86
10.63
10.67
513,107
-0.19(-1.79%)
Apr 20, 2017
10.63
10.90
10.59
10.86
462,409
+0.31(+2.94%)
Apr 19, 2017
10.59
10.79
10.52
10.55
543,295
+0.04(+0.37%)
Apr 18, 2017
10.48
10.65
10.48
10.52
738,757
+0.00(+0.00%)
Apr 17, 2017
10.44
10.55
10.32
10.52
355,091
+0.08(+0.74%)
Apr 13, 2017
10.48
10.55
10.28
10.44
750,081
-0.04(-0.37%)
Apr 12, 2017
10.59
10.59
10.32
10.48
1,019,538
-0.08(-0.74%)
Apr 11, 2017
10.44
10.67
10.44
10.55
560,961
+0.04(+0.37%)
Apr 10, 2017
10.52
10.63
10.48
10.52
600,452
+0.00(+0.00%)
Apr 07, 2017
10.44
10.59
10.38
10.52
1,007,630
+0.00(+0.00%)
Apr 06, 2017
10.48
10.55
10.30
10.52
875,075
+0.04(+0.37%)
Apr 05, 2017
10.63
10.63
10.26
10.48
1,802,742
-0.08(-0.74%)
Apr 04, 2017
10.09
10.59
10.05
10.55
1,524,371
+0.47(+4.62%)
Apr 03, 2017
10.24
10.24
9.895
10.09
664,545
-0.12(-1.14%)
Mar 31, 2017
10.05
10.24
10.01
10.21
608,964
+0.19(+1.94%)
Mar 30, 2017
10.01
10.09
9.895
10.01
595,184
-0.04(-0.39%)
Mar 29, 2017
9.972
10.13
9.926
10.05
418,444
+0.04(+0.39%)
Mar 28, 2017
9.972
10.09
9.856
10.01
434,750
-0.04(-0.39%)
Mar 27, 2017
9.972
10.09
9.778
10.05
573,004
-0.04(-0.38%)
Mar 24, 2017
10.21
10.30
9.953
10.09
519,274
-0.08(-0.76%)
Mar 23, 2017
9.895
10.26
9.817
10.17
886,368
+0.23(+2.34%)
Mar 22, 2017
10.32
10.40
9.895
9.934
880,083
-0.35(-3.40%)
Mar 21, 2017
10.59
10.67
10.28
10.28
965,263
-0.19(-1.85%)
Mar 20, 2017
10.32
10.59
10.09
10.48
1,951,273
+0.12(+1.12%)
Mar 17, 2017
10.28
10.44
10.21
10.36
1,022,954
+0.12(+1.14%)
Mar 16, 2017
10.24
10.28
10.17
10.24
570,690
+0.00(+0.00%)
Mar 15, 2017
10.01
10.24
9.934
10.24
726,574
+0.23(+2.33%)
Mar 14, 2017
10.01
10.09
9.817
10.01
485,752
-0.04(-0.39%)
Mar 13, 2017
10.01
10.09
9.864
10.05
593,293
+0.08(+0.78%)
Mar 10, 2017
9.623
10.03
9.623
9.972
939,578
+0.47(+4.90%)
Mar 09, 2017
9.701
9.817
9.468
9.507
621,700
-0.23(-2.39%)
Mar 08, 2017
9.972
10.05
9.740
9.740
737,630
-0.23(-2.33%)
Mar 07, 2017
10.13
10.22
9.972
9.972
562,352
-0.19(-1.91%)
Mar 06, 2017
10.24
10.32
10.09
10.17
612,308
-0.16(-1.50%)
Mar 03, 2017
10.67
10.75
10.28
10.32
770,336
-0.35(-3.27%)
Mar 02, 2017
10.75
10.83
10.40
10.67
706,750
-0.12(-1.08%)
Mar 01, 2017
10.59
10.85
10.52
10.79
828,248
+0.39(+3.73%)
Feb 28, 2017
10.79
10.83
10.40
10.40
1,215,226
-0.39(-3.60%)
Feb 27, 2017
11.02
11.21
10.71
10.79
1,489,335
-0.16(-1.42%)
Feb 24, 2017
10.75
11.06
10.71
10.94
840,916
+0.04(+0.36%)
Feb 23, 2017
11.10
11.18
10.83
10.90
1,224,290
-0.08(-0.71%)
Feb 22, 2017
10.48
11.02
10.44
10.98
2,200,330
+0.97(+9.69%)
Feb 21, 2017
9.856
10.15
9.817
10.01
959,088
+0.16(+1.58%)
Feb 17, 2017
9.856
9.856
9.856
0
-0.04(-0.39%)
Feb 16, 2017
10.09
10.17
9.837
9.895
942,144
-0.19(-1.92%)
Feb 15, 2017
10.05
10.21
9.817
10.09
1,445,181
-0.04(-0.38%)
Feb 14, 2017
9.934
10.34
9.856
10.13
802,239
+0.12(+1.16%)
Feb 13, 2017
10.17
10.28
9.934
10.01
314,632
-0.12(-1.15%)
Feb 10, 2017
10.05
10.13
9.895
10.13
364,190
+0.16(+1.56%)
Feb 09, 2017
9.817
10.17
9.782
9.972
539,983
+0.12(+1.18%)
Feb 08, 2017
9.895
9.681
9.856
890,404
-0.04(-0.39%)
Feb 07, 2017
9.778
9.895
9.701
9.895
487,848
+0.16(+1.59%)
Feb 06, 2017
9.934
10.01
9.740
9.740
282,360
-0.23(-2.33%)
Feb 03, 2017
9.972
10.05
9.856
9.972
409,717
+0.16(+1.58%)
Feb 02, 2017
9.934
9.972
9.778
9.817
407,274
-0.12(-1.17%)
Feb 01, 2017
9.972
10.13
9.759
9.934
527,033
+0.04(+0.39%)
Jan 31, 2017
9.972
9.992
9.759
9.895
771,094
-0.12(-1.16%)
Jan 30, 2017
9.972
10.09
9.701
10.01
620,809
+0.00(+0.00%)
Jan 27, 2017
10.24
10.24
9.972
10.01
460,393
-0.23(-2.27%)
Jan 26, 2017
10.17
10.32
9.972
10.24
1,140,299
+0.00(+0.00%)
Jan 25, 2017
9.972
10.28
9.856
10.24
813,232
+0.35(+3.53%)
Jan 24, 2017
9.623
9.895
9.584
9.895
563,015
+0.35(+3.66%)
Jan 23, 2017
9.468
9.584
9.390
9.546
605,645
+0.12(+1.23%)
Jan 20, 2017
9.507
9.623
9.313
9.429
691,994
-0.08(-0.82%)
Jan 19, 2017
9.701
9.701
9.449
9.507
649,335
-0.19(-2.00%)
Jan 18, 2017
9.662
9.740
9.584
9.701
670,106
+0.04(+0.40%)
Jan 17, 2017
9.778
9.856
9.662
9.662
452,337
-0.19(-1.97%)
Jan 13, 2017
9.856
9.856
9.856
0
+0.16(+1.60%)
Jan 12, 2017
9.856
9.895
9.623
9.701
605,893
-0.23(-2.34%)
Jan 11, 2017
10.05
10.09
9.856
9.934
482,409
-0.16(-1.54%)
Jan 10, 2017
9.934
10.09
9.817
10.09
738,271
+0.19(+1.96%)
Jan 09, 2017
10.21
10.24
9.817
9.895
809,743
-0.31(-3.04%)
Jan 06, 2017
10.28
10.32
10.09
10.21
770,319
-0.12(-1.13%)
Jan 05, 2017
10.44
10.48
10.28
10.32
588,981
-0.16(-1.48%)
Jan 04, 2017
10.28
10.52
10.24
10.48
530,684
+0.23(+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.