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
Acacia Res-Acacia
(NQ:
ACTG
)
4.930
+0.060 (+1.23%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 1, 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, 2018
3.850
4.000
3.600
3.650
213,952
-0.23(-5.81%)
Jan 30, 2018
3.950
3.950
3.800
3.875
111,012
-0.08(-1.90%)
Jan 29, 2018
4.000
4.050
3.950
3.950
49,300
-0.10(-2.47%)
Jan 26, 2018
4.000
4.050
3.900
4.050
61,871
+0.10(+2.53%)
Jan 25, 2018
3.950
4.100
3.950
3.950
86,020
+0.00(+0.00%)
Jan 24, 2018
3.900
4.050
3.900
3.950
69,429
+0.00(+0.00%)
Jan 23, 2018
3.950
4.100
3.800
3.950
366,854
+0.05(+1.28%)
Jan 22, 2018
3.750
3.950
3.750
3.900
141,058
+0.10(+2.63%)
Jan 19, 2018
3.700
3.800
3.669
3.800
172,860
+0.05(+1.33%)
Jan 18, 2018
3.800
3.800
3.605
3.750
273,451
+0.00(+0.00%)
Jan 17, 2018
3.800
3.850
3.700
3.750
136,784
+0.00(+0.00%)
Jan 16, 2018
3.800
3.900
3.776
3.750
287,599
+0.00(+0.00%)
Jan 12, 2018
3.750
3.750
3.750
0
-0.05(-1.32%)
Jan 11, 2018
3.800
3.900
3.750
3.800
227,462
+0.00(+0.00%)
Jan 10, 2018
3.800
86,060
-0.03(-0.65%)
Jan 09, 2018
3.950
4.042
3.800
3.825
192,768
-0.12(-3.16%)
Jan 08, 2018
3.850
4.000
3.800
3.950
141,062
+0.10(+2.60%)
Jan 05, 2018
3.950
4.050
3.850
3.850
113,847
-0.10(-2.53%)
Jan 04, 2018
3.850
4.000
3.750
3.950
520,705
+0.12(+3.27%)
Jan 03, 2018
3.950
3.975
3.600
3.825
777,345
-0.17(-4.37%)
Jan 02, 2018
4.100
4.050
3.925
4.000
223,695
-0.05(-1.23%)
Dec 29, 2017
4.050
4.050
4.050
0
-0.12(-2.99%)
Dec 28, 2017
4.200
4.300
4.125
4.175
284,260
-0.03(-0.60%)
Dec 27, 2017
4.300
4.350
4.200
4.200
191,380
-0.05(-1.18%)
Dec 26, 2017
4.300
4.375
4.200
4.250
269,501
-0.05(-1.16%)
Dec 22, 2017
4.250
4.350
4.250
4.300
175,117
+0.02(+0.58%)
Dec 21, 2017
4.350
4.425
4.250
4.275
514,212
-0.02(-0.58%)
Dec 20, 2017
4.300
4.400
4.250
4.300
173,477
+0.00(+0.00%)
Dec 19, 2017
4.300
4.395
4.275
4.300
148,139
-0.05(-1.15%)
Dec 18, 2017
4.300
4.400
4.300
4.350
172,857
+0.10(+2.35%)
Dec 15, 2017
4.250
4.400
4.200
4.250
697,241
-0.05(-1.16%)
Dec 14, 2017
4.250
4.350
4.250
4.300
120,116
+0.00(+0.00%)
Dec 13, 2017
4.350
4.450
4.250
4.300
316,557
+0.00(+0.00%)
Dec 12, 2017
4.350
4.350
4.250
4.300
168,891
+0.00(+0.00%)
Dec 11, 2017
4.100
4.350
4.100
4.300
408,316
+0.15(+3.61%)
Dec 08, 2017
4.150
4.200
4.050
4.150
199,212
+0.00(+0.00%)
Dec 07, 2017
4.100
4.200
4.100
4.150
150,210
+0.05(+1.22%)
Dec 06, 2017
4.100
4.300
4.050
4.100
224,716
-0.05(-1.20%)
Dec 05, 2017
4.250
4.250
4.100
4.150
123,535
-0.10(-2.35%)
Dec 04, 2017
4.250
4.250
4.245
4.250
166,111
+0.00(+0.00%)
Dec 01, 2017
4.200
4.250
4.050
4.250
228,747
+0.05(+1.19%)
Nov 30, 2017
4.300
4.350
4.150
4.200
222,609
-0.05(-1.18%)
Nov 29, 2017
4.350
4.350
4.175
4.250
274,005
-0.10(-2.30%)
Nov 28, 2017
4.150
4.350
4.150
4.350
249,226
+0.15(+3.57%)
Nov 27, 2017
4.250
4.400
4.150
4.200
220,746
-0.10(-2.33%)
Nov 24, 2017
4.350
4.400
4.200
4.300
166,317
+0.00(+0.00%)
Nov 22, 2017
4.200
4.395
4.200
4.300
301,626
+0.15(+3.61%)
Nov 21, 2017
4.150
4.221
4.125
4.150
211,376
+0.00(+0.00%)
Nov 20, 2017
4.250
4.250
4.100
4.150
299,382
-0.05(-1.19%)
Nov 17, 2017
4.150
4.300
4.150
4.200
423,405
+0.00(+0.00%)
Nov 16, 2017
4.150
4.300
4.150
4.200
366,140
+0.05(+1.20%)
Nov 15, 2017
4.050
4.300
3.950
4.150
522,832
+0.05(+1.22%)
Nov 14, 2017
3.950
4.150
3.950
4.100
347,388
+0.15(+3.80%)
Nov 13, 2017
3.950
4.050
3.950
3.950
224,635
-0.05(-1.25%)
Nov 10, 2017
4.050
4.050
3.950
4.000
287,167
+0.00(+0.00%)
Nov 09, 2017
4.100
4.250
3.950
4.000
518,849
-0.15(-3.61%)
Nov 08, 2017
4.150
4.150
4.000
4.150
257,018
-0.05(-1.19%)
Nov 07, 2017
4.100
4.375
4.050
4.200
610,792
-0.25(-5.62%)
Nov 06, 2017
4.450
4.525
4.350
4.450
453,655
+0.00(+0.00%)
Nov 03, 2017
4.500
4.500
4.350
4.450
254,308
+0.00(+0.00%)
Nov 02, 2017
4.450
4.550
4.350
4.450
418,639
-0.02(-0.56%)
Nov 01, 2017
4.600
4.600
4.400
4.475
281,153
-0.03(-0.56%)
Oct 31, 2017
4.550
4.700
4.425
4.500
624,709
+0.00(+0.00%)
Oct 30, 2017
4.400
4.550
4.350
4.500
825,972
+0.15(+3.45%)
Oct 27, 2017
4.500
4.500
4.300
4.350
751,893
+0.10(+2.35%)
Oct 26, 2017
4.100
4.350
4.050
4.250
744,374
+0.15(+3.66%)
Oct 25, 2017
4.200
4.250
3.950
4.100
494,160
-0.10(-2.38%)
Oct 24, 2017
4.200
4.375
4.200
4.200
488,233
+0.00(+0.00%)
Oct 23, 2017
4.150
4.300
4.100
4.200
572,882
+0.00(+0.00%)
Oct 20, 2017
4.150
4.300
4.150
4.200
231,647
+0.10(+2.44%)
Oct 19, 2017
4.100
4.250
4.050
4.100
156,464
-0.05(-1.20%)
Oct 18, 2017
3.850
4.250
3.850
4.150
586,954
+0.25(+6.41%)
Oct 17, 2017
4.000
4.100
3.800
3.900
651,161
-0.05(-1.27%)
Oct 16, 2017
4.150
4.150
3.900
3.950
350,124
-0.25(-5.95%)
Oct 13, 2017
4.200
4.300
4.150
4.200
289,976
+0.00(+0.00%)
Oct 12, 2017
4.300
4.500
4.200
4.200
241,865
-0.15(-3.45%)
Oct 11, 2017
4.300
4.350
4.250
4.350
415,294
+0.05(+1.16%)
Oct 10, 2017
4.150
4.350
4.150
4.300
652,491
+0.20(+4.88%)
Oct 09, 2017
4.150
4.250
4.100
4.100
515,432
+0.05(+1.23%)
Oct 06, 2017
4.200
4.300
4.000
4.050
787,011
-0.17(-4.14%)
Oct 05, 2017
4.250
4.300
4.200
4.225
491,885
-0.08(-1.74%)
Oct 04, 2017
4.600
4.650
4.200
4.300
829,058
-0.35(-7.53%)
Oct 03, 2017
4.600
4.700
4.400
4.650
494,100
+0.00(+0.00%)
Oct 02, 2017
4.650
4.750
4.450
4.650
795,889
+0.10(+2.20%)
Sep 29, 2017
4.300
4.650
4.155
4.550
1,824,576
+0.45(+10.98%)
Sep 28, 2017
4.550
4.600
4.100
4.100
1,630,695
-0.55(-11.83%)
Sep 27, 2017
4.500
4.650
3,746,340
-0.40(-7.92%)
Sep 26, 2017
4.950
5.400
4.775
5.050
2,564,171
+0.20(+4.12%)
Sep 25, 2017
5.000
5.200
4.700
4.850
964,165
-0.10(-2.02%)
Sep 22, 2017
5.000
5.300
4.800
4.950
1,606,742
-0.10(-1.98%)
Sep 21, 2017
4.500
5.300
4.450
5.050
2,518,068
+0.60(+13.48%)
Sep 20, 2017
4.500
4.700
4.300
4.450
1,134,135
+0.00(+0.00%)
Sep 19, 2017
4.050
4.950
4.050
4.450
2,603,988
+0.40(+9.88%)
Sep 18, 2017
4.050
4.295
3.900
4.050
905,876
+0.00(+0.00%)
Sep 15, 2017
4.100
4.175
3.950
4.050
764,677
+0.00(+0.00%)
Sep 14, 2017
3.800
4.150
3.650
4.050
821,052
+0.20(+5.19%)
Sep 13, 2017
4.050
4.150
3.800
3.850
687,288
-0.15(-3.75%)
Sep 12, 2017
3.800
4.250
3.650
4.000
1,201,096
+0.15(+3.90%)
Sep 11, 2017
3.750
3.925
3.600
3.850
1,017,488
+0.10(+2.67%)
Sep 08, 2017
3.400
3.800
3.300
3.750
1,988,580
+0.35(+10.29%)
Sep 07, 2017
3.450
3.550
3.250
3.400
655,337
-0.05(-1.45%)
Sep 06, 2017
3.550
3.550
3.400
3.450
505,389
+0.10(+2.99%)
Sep 05, 2017
3.500
3.550
3.350
3.350
471,778
-0.05(-1.47%)
Sep 01, 2017
3.350
3.450
3.300
3.400
156,536
+0.15(+4.62%)
Aug 31, 2017
3.350
3.500
3.250
3.250
393,883
-0.10(-2.99%)
Aug 30, 2017
3.350
3.450
3.275
3.350
235,441
-0.05(-1.47%)
Aug 29, 2017
3.200
3.400
3.150
3.400
308,686
+0.20(+6.25%)
Aug 28, 2017
3.250
3.350
3.150
3.200
303,506
-0.10(-3.03%)
Aug 25, 2017
3.500
3.600
3.250
3.300
353,855
-0.15(-4.35%)
Aug 24, 2017
3.150
3.600
3.100
3.450
838,842
+0.35(+11.29%)
Aug 23, 2017
3.050
3.200
3.050
3.100
368,962
+0.05(+1.64%)
Aug 22, 2017
3.150
3.200
3.000
3.050
229,750
+0.05(+1.67%)
Aug 21, 2017
2.900
3.100
2.900
3.000
316,522
+0.05(+1.69%)
Aug 18, 2017
2.900
2.950
2.900
2.950
183,807
+0.05(+1.72%)
Aug 17, 2017
2.900
3.000
2.900
2.900
277,968
+0.00(+0.00%)
Aug 16, 2017
3.000
3.050
2.900
2.900
252,245
-0.05(-1.69%)
Aug 15, 2017
3.050
3.100
2.950
2.950
83,131
-0.10(-3.28%)
Aug 14, 2017
3.000
3.100
2.945
3.050
136,177
+0.05(+1.67%)
Aug 11, 2017
3.050
3.150
2.925
3.000
236,457
-0.05(-1.64%)
Aug 10, 2017
3.050
3.100
3.000
3.050
137,934
-0.05(-1.61%)
Aug 09, 2017
3.200
3.300
3.050
3.100
436,411
-0.15(-4.62%)
Aug 08, 2017
3.300
3.400
3.200
3.250
211,862
-0.10(-2.99%)
Aug 07, 2017
3.450
3.595
3.350
3.350
118,234
-0.15(-4.29%)
Aug 04, 2017
3.500
3.600
3.500
3.500
124,649
+0.05(+1.45%)
Aug 03, 2017
3.300
3.450
3.300
3.450
411,860
+0.20(+6.15%)
Aug 02, 2017
3.450
3.450
3.250
3.250
486,477
-0.15(-4.41%)
Aug 01, 2017
3.450
3.500
3.400
3.400
283,316
-0.05(-1.45%)
Jul 31, 2017
3.600
3.646
3.450
3.450
195,915
-0.15(-4.17%)
Jul 28, 2017
3.850
3.900
3.525
3.600
446,880
-0.55(-13.25%)
Jul 27, 2017
4.000
4.200
4.000
4.150
480,918
+0.15(+3.75%)
Jul 26, 2017
4.000
4.150
3.900
4.000
238,646
+0.05(+1.27%)
Jul 25, 2017
3.950
4.050
3.900
3.950
175,475
+0.00(+0.00%)
Jul 24, 2017
4.000
4.050
3.850
3.950
143,733
-0.10(-2.47%)
Jul 21, 2017
4.250
4.250
3.950
4.050
271,788
+0.00(+0.00%)
Jul 20, 2017
4.150
4.250
3.950
4.050
165,556
-0.10(-2.41%)
Jul 19, 2017
3.950
4.200
3.950
4.150
110,289
+0.15(+3.75%)
Jul 18, 2017
3.900
4.000
3.850
4.000
108,567
+0.05(+1.27%)
Jul 17, 2017
3.950
4.000
3.850
3.950
118,048
-0.05(-1.25%)
Jul 14, 2017
4.000
4.090
3.950
4.000
132,567
+0.00(+0.00%)
Jul 13, 2017
4.000
4.150
3.950
4.000
99,354
+0.05(+1.27%)
Jul 12, 2017
3.900
4.000
3.900
3.950
201,619
+0.05(+1.28%)
Jul 11, 2017
3.950
3.950
3.850
3.900
167,685
+0.00(+0.00%)
Jul 10, 2017
4.000
4.000
3.900
3.900
135,713
-0.10(-2.50%)
Jul 07, 2017
4.000
4.000
3.900
4.000
151,014
+0.10(+2.56%)
Jul 06, 2017
4.100
4.200
3.900
3.900
182,073
-0.20(-4.88%)
Jul 05, 2017
4.150
4.350
4.050
4.100
250,795
-0.05(-1.20%)
Jul 03, 2017
4.100
4.175
4.050
4.150
126,550
+0.05(+1.22%)
Jun 30, 2017
4.350
4.350
4.050
4.100
378,513
-0.20(-4.65%)
Jun 29, 2017
4.550
4.550
4.325
4.300
198,956
-0.20(-4.44%)
Jun 28, 2017
4.450
4.600
4.300
4.500
301,758
+0.10(+2.27%)
Jun 27, 2017
4.150
4.550
4.150
4.400
424,142
+0.25(+6.02%)
Jun 26, 2017
4.250
4.255
4.100
4.150
149,180
+0.05(+1.22%)
Jun 23, 2017
4.150
3.950
4.100
679,981
+0.05(+1.23%)
Jun 22, 2017
3.900
4.200
3.900
4.050
257,316
+0.15(+3.85%)
Jun 21, 2017
3.950
4.000
3.800
3.900
220,599
-0.05(-1.27%)
Jun 20, 2017
3.950
3.950
3.875
3.950
123,913
-0.05(-1.25%)
Jun 19, 2017
3.850
3.995
3.750
4.000
210,676
+0.20(+5.26%)
Jun 16, 2017
3.750
3.950
3.750
3.800
337,529
+0.00(+0.00%)
Jun 15, 2017
3.800
4.000
3.700
3.800
322,437
-0.05(-1.30%)
Jun 14, 2017
4.000
4.000
3.800
3.850
453,926
-0.15(-3.75%)
Jun 13, 2017
3.950
4.150
3.900
4.000
213,435
+0.05(+1.27%)
Jun 12, 2017
4.150
4.350
3.900
3.950
324,133
-0.25(-5.95%)
Jun 09, 2017
4.000
4.300
4.000
4.200
159,619
+0.20(+5.00%)
Jun 08, 2017
4.050
4.100
3.950
4.000
164,780
-0.10(-2.44%)
Jun 07, 2017
4.100
4.300
4.000
4.100
547,402
+0.00(+0.00%)
Jun 06, 2017
3.900
4.250
3.900
4.100
384,540
+0.20(+5.13%)
Jun 05, 2017
4.000
4.200
3.900
3.900
218,352
-0.05(-1.27%)
Jun 02, 2017
4.000
4.200
3.900
3.950
296,133
-0.05(-1.25%)
Jun 01, 2017
3.950
4.100
3.900
4.000
326,724
+0.05(+1.27%)
May 31, 2017
4.000
4.025
3.900
3.950
387,494
-0.05(-1.25%)
May 30, 2017
4.250
4.350
3.900
4.000
829,538
-0.25(-5.88%)
May 26, 2017
4.400
4.450
4.200
4.250
683,363
-0.15(-3.41%)
May 25, 2017
4.400
4.500
4.400
4.400
387,646
+0.00(+0.00%)
May 24, 2017
4.400
4.500
4.350
4.400
423,119
+0.00(+0.00%)
May 23, 2017
4.550
4.700
4.350
4.400
315,513
-0.15(-3.30%)
May 22, 2017
4.500
4.625
4.450
4.550
484,286
+0.05(+1.11%)
May 19, 2017
4.500
4.550
4.400
4.500
378,681
-0.05(-1.10%)
May 18, 2017
4.450
4.550
4.325
4.550
314,774
+0.05(+1.11%)
May 17, 2017
4.650
4.650
4.400
4.500
336,369
-0.20(-4.26%)
May 16, 2017
4.600
4.800
4.600
4.700
328,312
+0.15(+3.30%)
May 15, 2017
4.750
4.850
4.400
4.550
656,113
-0.20(-4.21%)
May 12, 2017
4.950
5.050
4.750
4.750
206,073
-0.25(-5.00%)
May 11, 2017
5.200
5.200
4.900
5.000
558,439
-0.15(-2.91%)
May 10, 2017
4.850
5.250
4.850
5.150
460,340
+0.25(+5.10%)
May 09, 2017
5.050
5.150
4.750
4.900
524,080
-0.15(-2.97%)
May 08, 2017
4.800
5.200
4.800
5.050
190,510
+0.20(+4.12%)
May 05, 2017
4.600
4.900
4.500
4.850
692,039
-0.10(-2.02%)
May 04, 2017
5.150
5.150
4.800
4.950
478,619
-0.15(-2.94%)
May 03, 2017
5.150
5.250
5.050
5.100
276,459
-0.10(-1.92%)
May 02, 2017
5.350
5.400
5.150
5.200
145,397
-0.15(-2.80%)
May 01, 2017
5.500
5.500
5.200
5.350
173,769
-0.10(-1.83%)
Apr 28, 2017
5.300
5.450
5.150
5.450
199,160
+0.15(+2.83%)
Apr 27, 2017
5.250
5.314
5.150
5.300
159,480
+0.05(+0.95%)
Apr 26, 2017
5.150
5.450
5.150
5.250
221,037
+0.05(+0.96%)
Apr 25, 2017
5.200
5.300
5.100
5.200
151,976
+0.05(+0.97%)
Apr 24, 2017
5.300
5.350
5.100
5.150
231,587
-0.05(-0.96%)
Apr 21, 2017
5.450
5.500
5.150
5.200
247,723
+0.00(+0.00%)
Apr 20, 2017
5.250
5.400
5.150
5.200
274,338
+0.00(+0.00%)
Apr 19, 2017
5.250
5.450
5.100
5.200
291,965
+0.05(+0.97%)
Apr 18, 2017
5.000
5.250
5.000
5.150
261,657
+0.10(+1.98%)
Apr 17, 2017
5.150
5.200
5.000
5.050
249,559
-0.05(-0.98%)
Apr 13, 2017
5.200
5.250
5.100
5.100
244,858
-0.10(-1.92%)
Apr 12, 2017
5.400
5.450
5.149
5.200
202,791
-0.25(-4.59%)
Apr 11, 2017
5.400
5.500
5.300
5.450
283,921
+0.05(+0.93%)
Apr 10, 2017
5.600
5.600
5.350
5.400
171,205
-0.15(-2.70%)
Apr 07, 2017
5.400
5.600
5.400
5.550
195,643
+0.15(+2.78%)
Apr 06, 2017
5.450
5.500
5.300
5.400
153,036
-0.05(-0.92%)
Apr 05, 2017
5.650
5.675
5.350
5.450
297,489
-0.20(-3.54%)
Apr 04, 2017
5.700
5.750
5.600
5.650
162,617
-0.05(-0.88%)
Apr 03, 2017
5.750
5.750
5.550
5.700
230,745
-0.05(-0.87%)
Mar 31, 2017
5.550
5.750
5.500
5.750
192,539
+0.20(+3.60%)
Mar 30, 2017
5.600
5.700
5.500
5.550
201,262
-0.05(-0.89%)
Mar 29, 2017
5.600
5.700
5.550
5.600
149,826
+0.00(+0.00%)
Mar 28, 2017
5.300
5.700
5.225
5.600
238,934
+0.15(+2.75%)
Mar 27, 2017
5.350
5.450
5.300
5.450
261,590
+0.00(+0.00%)
Mar 24, 2017
5.200
5.500
5.120
5.450
247,613
+0.20(+3.81%)
Mar 23, 2017
5.150
5.300
5.005
5.250
134,919
+0.10(+1.94%)
Mar 22, 2017
5.300
5.500
5.100
5.150
205,967
-0.10(-1.90%)
Mar 21, 2017
5.400
5.500
5.250
5.250
322,170
-0.15(-2.78%)
Mar 20, 2017
5.450
5.550
5.350
5.400
170,849
-0.10(-1.82%)
Mar 17, 2017
5.600
5.800
5.450
5.500
432,591
-0.20(-3.51%)
Mar 16, 2017
5.400
5.725
5.400
5.700
635,989
+0.30(+5.56%)
Mar 15, 2017
5.200
5.500
5.150
5.400
294,809
+0.30(+5.88%)
Mar 14, 2017
5.050
5.150
5.050
5.100
259,734
-0.05(-0.97%)
Mar 13, 2017
5.050
5.250
5.000
5.150
420,835
-0.05(-0.96%)
Mar 10, 2017
5.600
5.850
5.000
5.200
905,690
-0.55(-9.57%)
Mar 09, 2017
5.700
5.850
5.650
5.750
361,161
+0.00(+0.00%)
Mar 08, 2017
5.800
5.900
5.725
5.750
129,290
-0.05(-0.86%)
Mar 07, 2017
5.750
5.900
5.725
5.800
132,338
+0.05(+0.87%)
Mar 06, 2017
5.850
5.950
5.750
5.750
129,799
-0.25(-4.17%)
Mar 03, 2017
5.900
6.000
5.716
6.000
161,711
+0.10(+1.69%)
Mar 02, 2017
6.250
6.300
5.875
5.900
165,147
-0.30(-4.84%)
Mar 01, 2017
5.850
6.300
5.850
6.200
442,078
+0.35(+5.98%)
Feb 28, 2017
5.850
6.000
5.650
5.850
367,496
-0.05(-0.85%)
Feb 27, 2017
5.750
6.000
5.745
5.900
218,294
+0.10(+1.72%)
Feb 24, 2017
5.650
5.900
5.600
5.800
232,863
+0.10(+1.75%)
Feb 23, 2017
5.750
5.850
5.600
5.700
205,603
-0.05(-0.87%)
Feb 22, 2017
5.750
5.900
5.700
5.750
145,477
-0.05(-0.86%)
Feb 21, 2017
5.900
5.950
5.750
5.800
178,919
-0.10(-1.69%)
Feb 17, 2017
5.900
5.900
5.900
0
+0.10(+1.72%)
Feb 16, 2017
5.950
6.000
5.800
5.800
147,675
-0.15(-2.52%)
Feb 15, 2017
5.950
6.000
5.725
5.950
160,511
+0.05(+0.85%)
Feb 14, 2017
5.750
5.950
5.700
5.900
132,437
+0.10(+1.72%)
Feb 13, 2017
5.850
6.000
5.750
5.800
127,770
-0.05(-0.85%)
Feb 10, 2017
5.650
5.950
5.625
5.850
369,074
+0.20(+3.54%)
Feb 09, 2017
5.700
5.750
5.600
5.650
260,117
-0.05(-0.88%)
Feb 08, 2017
5.800
6.100
5.650
5.700
512,594
-0.15(-2.56%)
Feb 07, 2017
5.750
5.900
5.700
5.850
277,561
+0.10(+1.74%)
Feb 06, 2017
5.850
5.900
5.700
5.750
185,153
-0.15(-2.54%)
Feb 03, 2017
5.750
5.950
5.700
5.900
138,144
+0.05(+0.85%)
Feb 02, 2017
5.850
5.900
5.650
5.850
152,251
-0.05(-0.85%)
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.