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
Calix Inc
(NY:
CALX
)
39.10
+0.45 (+1.16%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2014
8.320
8.510
8.260
8.430
139,750
+0.13(+1.57%)
Mar 28, 2014
8.150
8.310
8.080
8.300
219,422
+0.15(+1.84%)
Mar 27, 2014
8.290
8.400
8.140
8.150
286,764
-0.17(-2.04%)
Mar 26, 2014
8.660
8.680
8.320
8.320
277,396
-0.29(-3.37%)
Mar 25, 2014
8.800
8.884
8.571
8.610
150,524
-0.12(-1.37%)
Mar 24, 2014
8.940
8.980
8.510
8.730
350,018
-0.16(-1.80%)
Mar 21, 2014
9.060
9.070
8.850
8.890
323,538
-0.10(-1.11%)
Mar 20, 2014
9.010
9.160
8.955
8.990
239,682
-0.04(-0.44%)
Mar 19, 2014
8.970
9.040
8.910
9.030
337,242
+0.07(+0.78%)
Mar 18, 2014
8.850
9.100
8.710
8.960
369,808
+0.08(+0.90%)
Mar 17, 2014
8.740
8.930
8.680
8.880
319,814
+0.17(+1.95%)
Mar 14, 2014
8.660
8.900
8.610
8.710
292,355
+0.01(+0.11%)
Mar 13, 2014
8.930
8.990
8.650
8.700
770,696
-0.19(-2.14%)
Mar 12, 2014
8.970
9.030
8.780
8.890
711,043
+0.24(+2.77%)
Mar 11, 2014
8.550
8.710
8.390
8.650
601,078
+0.08(+0.93%)
Mar 10, 2014
8.750
8.760
8.550
8.570
270,622
-0.21(-2.39%)
Mar 07, 2014
8.740
8.915
8.540
8.780
713,044
+0.06(+0.69%)
Mar 06, 2014
8.320
8.790
8.300
8.720
656,273
+0.45(+5.44%)
Mar 05, 2014
8.140
8.340
8.140
8.270
299,491
+0.13(+1.60%)
Mar 04, 2014
8.000
8.160
7.960
8.140
799,902
+0.21(+2.65%)
Mar 03, 2014
7.840
7.980
7.720
7.930
470,484
-0.02(-0.25%)
Feb 28, 2014
8.010
8.170
7.830
7.950
380,996
-0.11(-1.36%)
Feb 27, 2014
8.160
8.220
8.030
8.060
644,424
-0.15(-1.83%)
Feb 26, 2014
8.110
8.260
8.060
8.210
695,000
+0.10(+1.23%)
Feb 25, 2014
8.180
8.190
8.080
8.110
511,910
-0.06(-0.73%)
Feb 24, 2014
8.230
8.290
8.090
8.170
532,776
-0.12(-1.45%)
Feb 21, 2014
8.170
8.320
8.007
8.290
1,111,632
+0.14(+1.72%)
Feb 20, 2014
7.800
8.310
7.800
8.150
1,672,086
+0.49(+6.40%)
Feb 19, 2014
7.750
7.890
7.660
7.660
236,449
-0.13(-1.67%)
Feb 18, 2014
7.680
7.850
7.680
7.790
941,353
+0.12(+1.56%)
Feb 14, 2014
7.580
7.670
7.670
7.670
957,100
+0.10(+1.32%)
Feb 13, 2014
7.470
7.680
7.350
7.570
847,257
+0.09(+1.20%)
Feb 12, 2014
7.310
7.700
7.120
7.480
2,156,015
-0.47(-5.91%)
Feb 11, 2014
8.000
8.050
7.870
7.950
730,660
-0.02(-0.25%)
Feb 10, 2014
8.180
8.180
7.910
7.970
553,067
-0.21(-2.57%)
Feb 07, 2014
8.180
8.270
8.100
8.180
309,386
+0.01(+0.12%)
Feb 06, 2014
7.980
8.310
7.980
8.170
328,672
+0.21(+2.64%)
Feb 05, 2014
8.000
8.130
7.790
7.960
498,947
-0.06(-0.75%)
Feb 04, 2014
7.950
8.120
7.800
8.020
481,604
+0.14(+1.78%)
Feb 03, 2014
7.940
8.020
7.780
7.880
605,955
-0.05(-0.63%)
Jan 31, 2014
7.940
8.160
7.920
7.930
537,472
-0.17(-2.10%)
Jan 30, 2014
8.160
8.340
7.950
8.100
916,048
-0.01(-0.12%)
Jan 29, 2014
8.130
8.350
8.100
8.110
460,323
-0.07(-0.86%)
Jan 28, 2014
8.100
8.280
7.970
8.180
541,678
+0.11(+1.36%)
Jan 27, 2014
8.310
8.360
7.990
8.070
697,374
-0.21(-2.54%)
Jan 24, 2014
8.310
8.420
8.160
8.280
363,267
-0.05(-0.60%)
Jan 23, 2014
8.510
8.550
8.275
8.330
515,973
-0.21(-2.46%)
Jan 22, 2014
8.370
8.750
8.310
8.540
1,176,759
+0.14(+1.67%)
Jan 21, 2014
8.390
8.480
8.330
8.400
636,100
+0.08(+0.96%)
Jan 17, 2014
8.430
8.320
8.320
8.320
774,400
-0.09(-1.07%)
Jan 16, 2014
8.400
8.470
8.330
8.410
729,685
+0.03(+0.36%)
Jan 15, 2014
8.300
8.460
8.330
8.380
663,801
+0.08(+0.96%)
Jan 14, 2014
8.300
8.450
8.290
8.300
580,806
+0.06(+0.73%)
Jan 13, 2014
8.400
8.450
8.200
8.240
492,112
-0.14(-1.67%)
Jan 10, 2014
8.260
8.410
8.200
8.380
681,048
+0.09(+1.09%)
Jan 09, 2014
8.870
8.910
8.245
8.290
1,583,931
-0.95(-10.28%)
Jan 08, 2014
9.270
9.370
9.210
9.240
335,788
-0.05(-0.54%)
Jan 07, 2014
9.600
9.600
9.240
9.290
806,134
-0.25(-2.62%)
Jan 06, 2014
9.600
9.750
9.490
9.540
309,895
-0.04(-0.42%)
Jan 03, 2014
9.360
9.630
9.360
9.580
280,838
+0.22(+2.35%)
Jan 02, 2014
9.640
9.650
9.300
9.360
433,979
-0.28(-2.90%)
Dec 31, 2013
9.540
9.640
9.640
9.640
451,600
+0.15(+1.58%)
Dec 30, 2013
9.530
9.660
9.470
9.490
239,947
-0.06(-0.63%)
Dec 27, 2013
9.650
9.750
9.480
9.550
262,729
-0.07(-0.73%)
Dec 26, 2013
9.650
9.860
9.590
9.620
188,585
+0.01(+0.10%)
Dec 24, 2013
9.600
9.750
9.530
9.610
164,892
+0.01(+0.10%)
Dec 23, 2013
9.500
9.760
9.450
9.600
345,492
+0.15(+1.59%)
Dec 20, 2013
9.410
9.620
9.340
9.450
734,059
+0.00(+0.00%)
Dec 19, 2013
9.420
9.550
9.360
9.450
482,777
+0.00(+0.00%)
Dec 18, 2013
9.710
9.710
9.430
9.450
380,169
-0.24(-2.48%)
Dec 17, 2013
9.770
9.930
9.650
9.690
261,185
-0.05(-0.51%)
Dec 16, 2013
9.630
9.780
9.550
9.740
169,421
+0.23(+2.42%)
Dec 13, 2013
9.620
9.700
9.480
9.510
234,090
-0.08(-0.83%)
Dec 12, 2013
9.630
9.700
9.440
9.590
312,971
-0.06(-0.62%)
Dec 11, 2013
9.710
9.815
9.510
9.650
467,681
-0.07(-0.72%)
Dec 10, 2013
9.790
9.860
9.630
9.720
308,454
-0.06(-0.61%)
Dec 09, 2013
9.810
9.870
9.670
9.780
259,062
+0.02(+0.20%)
Dec 06, 2013
9.860
9.960
9.750
9.760
254,789
-0.01(-0.10%)
Dec 05, 2013
9.680
9.890
9.680
9.770
175,128
+0.07(+0.72%)
Dec 04, 2013
9.670
9.860
9.650
9.700
216,173
-0.05(-0.51%)
Dec 03, 2013
9.720
9.870
9.600
9.750
649,195
-0.02(-0.20%)
Dec 02, 2013
10.18
10.18
9.640
9.770
388,563
-0.47(-4.59%)
Nov 29, 2013
10.14
10.45
10.06
10.24
208,947
+0.19(+1.89%)
Nov 27, 2013
9.890
10.09
9.850
10.05
237,533
+0.15(+1.52%)
Nov 26, 2013
10.00
10.00
9.765
9.900
338,014
-0.09(-0.90%)
Nov 25, 2013
10.01
10.06
9.910
9.990
292,781
-0.03(-0.30%)
Nov 22, 2013
10.18
10.31
9.880
10.02
327,112
-0.13(-1.28%)
Nov 21, 2013
10.06
10.40
10.04
10.15
246,233
+0.13(+1.30%)
Nov 20, 2013
10.11
10.29
9.960
10.02
225,550
-0.04(-0.40%)
Nov 19, 2013
10.01
10.10
9.910
10.06
212,511
+0.04(+0.40%)
Nov 18, 2013
10.42
10.46
9.960
10.02
267,372
-0.38(-3.65%)
Nov 15, 2013
10.26
10.44
10.16
10.40
309,758
+0.09(+0.87%)
Nov 14, 2013
10.36
10.41
10.24
10.31
303,602
+0.09(+0.88%)
Nov 12, 2013
10.03
10.35
9.990
10.22
375,150
+0.12(+1.19%)
Nov 11, 2013
10.00
10.11
9.881
10.10
339,692
+0.05(+0.50%)
Nov 08, 2013
10.25
10.35
10.01
10.05
662,682
-0.24(-2.33%)
Nov 07, 2013
10.43
10.45
10.01
10.29
638,287
-0.08(-0.77%)
Nov 06, 2013
10.40
10.49
10.30
10.37
407,256
+0.00(+0.00%)
Nov 05, 2013
10.21
10.42
10.20
10.37
432,300
+0.07(+0.68%)
Nov 04, 2013
10.11
10.41
10.01
10.30
727,715
+0.44(+4.46%)
Nov 01, 2013
10.16
10.27
9.800
9.860
697,285
-0.31(-3.05%)
Oct 31, 2013
9.790
10.48
9.770
10.17
883,160
+0.35(+3.56%)
Oct 30, 2013
10.34
10.34
8.430
9.820
3,489,735
-2.68(-21.44%)
Oct 29, 2013
11.87
12.53
11.87
12.50
374,053
+0.65(+5.49%)
Oct 28, 2013
11.86
11.86
11.60
11.85
243,271
-0.02(-0.17%)
Oct 25, 2013
12.25
12.25
11.70
11.87
367,043
-0.34(-2.78%)
Oct 24, 2013
12.52
12.52
12.18
12.21
201,841
-0.31(-2.48%)
Oct 23, 2013
12.73
12.79
12.49
12.52
208,889
-0.31(-2.42%)
Oct 22, 2013
13.06
13.19
12.70
12.83
230,460
-0.17(-1.31%)
Oct 21, 2013
13.07
13.36
12.92
13.00
253,607
-0.02(-0.15%)
Oct 18, 2013
12.60
13.02
12.59
13.02
340,034
+0.58(+4.66%)
Oct 17, 2013
12.33
12.52
12.19
12.44
214,386
+0.04(+0.32%)
Oct 16, 2013
12.48
12.56
12.35
12.40
307,296
+0.03(+0.24%)
Oct 15, 2013
12.26
12.51
12.22
12.37
339,746
+0.04(+0.32%)
Oct 14, 2013
11.78
12.35
11.66
12.33
350,001
+0.50(+4.23%)
Oct 11, 2013
11.69
11.87
11.58
11.83
415,873
+0.15(+1.28%)
Oct 10, 2013
11.79
12.05
11.65
11.68
363,411
+0.09(+0.78%)
Oct 09, 2013
11.73
11.80
11.33
11.59
600,882
-0.13(-1.11%)
Oct 08, 2013
12.37
12.37
11.66
11.72
837,058
-0.62(-5.02%)
Oct 07, 2013
12.47
12.53
12.32
12.34
193,115
-0.30(-2.37%)
Oct 04, 2013
12.48
12.67
12.43
12.64
168,534
+0.13(+1.04%)
Oct 03, 2013
12.76
12.81
12.39
12.51
158,204
-0.27(-2.11%)
Oct 02, 2013
12.81
12.92
12.77
12.78
276,490
-0.12(-0.93%)
Oct 01, 2013
12.76
13.00
12.71
12.90
143,520
+0.17(+1.34%)
Sep 27, 2013
12.75
12.87
12.58
12.73
102,223
-0.10(-0.78%)
Sep 26, 2013
12.94
13.05
12.74
12.83
113,915
-0.02(-0.16%)
Sep 25, 2013
12.68
12.99
12.67
12.85
244,955
+0.18(+1.42%)
Sep 24, 2013
12.66
12.83
12.28
12.67
639,620
+0.00(+0.00%)
Sep 23, 2013
13.13
13.13
12.57
12.67
272,355
-0.42(-3.21%)
Sep 20, 2013
13.24
13.32
13.01
13.09
300,372
-0.07(-0.53%)
Sep 19, 2013
13.31
13.39
13.05
13.16
171,884
-0.14(-1.05%)
Sep 18, 2013
13.07
13.40
12.94
13.30
379,050
+0.26(+1.99%)
Sep 17, 2013
12.84
13.05
12.84
13.04
297,270
+0.18(+1.40%)
Sep 16, 2013
12.73
12.86
12.69
12.86
449,899
+0.21(+1.66%)
Sep 13, 2013
12.75
12.82
12.62
12.65
354,395
-0.08(-0.63%)
Sep 12, 2013
13.08
13.11
12.71
12.73
380,730
-0.31(-2.38%)
Sep 11, 2013
13.09
13.20
12.98
13.04
451,417
-0.08(-0.61%)
Sep 10, 2013
13.49
13.70
13.07
13.12
710,878
-0.78(-5.61%)
Sep 09, 2013
13.49
13.98
13.41
13.90
345,713
+0.51(+3.81%)
Sep 06, 2013
13.56
13.56
13.14
13.39
225,400
+0.01(+0.07%)
Sep 05, 2013
13.52
13.65
13.34
13.38
324,153
-0.08(-0.59%)
Sep 04, 2013
13.12
13.48
13.12
13.46
623,774
+0.37(+2.83%)
Sep 03, 2013
13.04
13.25
13.00
13.09
424,788
+0.24(+1.87%)
Aug 30, 2013
12.94
12.98
12.76
12.85
390,542
-0.09(-0.70%)
Aug 29, 2013
12.70
12.95
12.70
12.94
229,921
+0.25(+1.97%)
Aug 28, 2013
12.54
12.71
12.46
12.69
229,357
+0.13(+1.04%)
Aug 27, 2013
12.67
12.81
12.51
12.56
341,822
-0.33(-2.56%)
Aug 26, 2013
12.91
12.95
12.77
12.89
222,190
-0.03(-0.23%)
Aug 23, 2013
12.71
12.95
12.68
12.92
211,494
+0.27(+2.13%)
Aug 22, 2013
12.50
12.90
12.50
12.65
319,415
+0.19(+1.52%)
Aug 21, 2013
12.42
12.65
12.38
12.46
357,682
+0.01(+0.08%)
Aug 20, 2013
12.06
12.46
12.04
12.45
422,009
+0.39(+3.23%)
Aug 19, 2013
12.06
12.20
12.00
12.06
311,660
+0.02(+0.17%)
Aug 16, 2013
11.95
12.16
11.95
12.04
705,720
+0.03(+0.25%)
Aug 15, 2013
12.21
12.25
11.97
12.01
270,901
-0.44(-3.53%)
Aug 14, 2013
12.82
12.92
12.43
12.45
280,419
-0.37(-2.89%)
Aug 13, 2013
12.88
12.94
12.78
12.82
265,000
-0.03(-0.23%)
Aug 12, 2013
12.76
12.95
12.76
12.85
164,208
+0.03(+0.23%)
Aug 09, 2013
12.88
13.07
12.74
12.82
212,242
-0.14(-1.08%)
Aug 08, 2013
13.01
13.31
12.81
12.96
352,931
+0.08(+0.62%)
Aug 07, 2013
12.44
13.09
12.38
12.88
538,617
+0.70(+5.75%)
Aug 06, 2013
12.42
12.46
12.00
12.18
153,797
-0.26(-2.09%)
Aug 05, 2013
12.31
12.54
12.28
12.44
254,897
+0.14(+1.14%)
Aug 02, 2013
11.62
12.37
11.62
12.30
430,086
+0.58(+4.95%)
Aug 01, 2013
11.82
12.00
11.66
11.72
348,360
+0.04(+0.34%)
Jul 31, 2013
11.95
12.20
11.65
11.68
428,527
-0.04(-0.34%)
Jul 30, 2013
11.75
11.76
11.57
11.72
279,924
+0.07(+0.60%)
Jul 29, 2013
11.80
11.99
11.61
11.65
148,171
-0.16(-1.35%)
Jul 26, 2013
11.97
12.12
11.73
11.81
212,101
-0.31(-2.56%)
Jul 25, 2013
11.97
12.20
11.90
12.12
165,214
+0.16(+1.34%)
Jul 24, 2013
12.04
12.16
11.90
11.96
163,827
-0.02(-0.17%)
Jul 23, 2013
12.16
12.16
11.98
11.98
158,633
-0.16(-1.32%)
Jul 22, 2013
12.12
12.32
11.95
12.14
363,423
+0.09(+0.75%)
Jul 19, 2013
11.69
12.08
11.69
12.05
237,590
+0.29(+2.47%)
Jul 18, 2013
11.45
11.78
11.40
11.76
220,676
+0.30(+2.62%)
Jul 17, 2013
11.48
11.55
11.41
11.46
108,684
+0.05(+0.44%)
Jul 16, 2013
11.43
11.53
11.31
11.41
324,238
+0.02(+0.18%)
Jul 15, 2013
11.53
11.78
11.38
11.39
349,430
-0.10(-0.87%)
Jul 12, 2013
11.04
11.57
11.04
11.49
583,207
+0.47(+4.26%)
Jul 11, 2013
10.45
11.04
10.43
11.02
496,138
+0.72(+6.99%)
Jul 10, 2013
10.05
10.30
10.03
10.30
238,526
+0.28(+2.79%)
Jul 09, 2013
10.22
10.22
9.990
10.02
169,835
-0.14(-1.38%)
Jul 08, 2013
10.33
10.33
10.09
10.16
115,085
-0.14(-1.36%)
Jul 05, 2013
10.34
10.40
10.15
10.30
103,361
+0.13(+1.28%)
Jul 03, 2013
10.05
10.25
9.960
10.17
154,521
+0.09(+0.89%)
Jul 02, 2013
10.27
10.33
9.990
10.08
225,649
-0.22(-2.14%)
Jul 01, 2013
10.21
10.38
10.12
10.30
207,881
+0.20(+1.98%)
Jun 28, 2013
10.15
10.36
9.910
10.10
867,145
-0.13(-1.27%)
Jun 26, 2013
10.27
10.27
9.850
10.23
702,385
+0.06(+0.59%)
Jun 25, 2013
10.27
10.27
10.07
10.17
308,684
+0.04(+0.39%)
Jun 24, 2013
10.11
10.24
10.05
10.13
287,269
-0.17(-1.65%)
Jun 21, 2013
10.67
10.71
10.08
10.30
783,947
-0.34(-3.20%)
Jun 20, 2013
10.79
10.79
10.58
10.64
218,574
-0.18(-1.66%)
Jun 19, 2013
10.83
10.98
10.77
10.82
139,067
-0.03(-0.28%)
Jun 18, 2013
10.57
10.85
10.55
10.85
176,602
+0.34(+3.24%)
Jun 17, 2013
10.42
10.56
10.39
10.51
113,321
+0.23(+2.24%)
Jun 14, 2013
10.38
10.49
10.23
10.28
195,678
-0.17(-1.63%)
Jun 13, 2013
10.20
10.49
10.12
10.45
157,966
+0.16(+1.55%)
Jun 12, 2013
10.40
10.44
10.11
10.29
444,461
+0.02(+0.19%)
Jun 11, 2013
10.16
10.44
10.03
10.27
140,599
-0.08(-0.77%)
Jun 10, 2013
10.31
10.40
10.27
10.35
276,158
+0.04(+0.39%)
Jun 07, 2013
10.35
10.39
10.24
10.31
212,954
+0.01(+0.10%)
Jun 06, 2013
10.18
10.45
10.18
10.30
406,807
+0.18(+1.78%)
Jun 05, 2013
10.21
10.25
10.03
10.12
253,678
-0.13(-1.27%)
Jun 04, 2013
10.39
10.50
10.16
10.25
212,302
-0.15(-1.44%)
Jun 03, 2013
10.51
10.54
10.08
10.40
503,864
-0.08(-0.76%)
May 31, 2013
10.41
10.60
10.33
10.48
252,619
-0.05(-0.47%)
May 30, 2013
10.13
10.59
10.05
10.53
323,055
+0.41(+4.05%)
May 29, 2013
10.18
10.25
9.990
10.12
248,538
-0.13(-1.27%)
May 28, 2013
9.940
10.30
9.810
10.25
666,967
+0.56(+5.78%)
May 24, 2013
9.000
9.700
9.000
9.690
493,322
+0.81(+9.12%)
May 23, 2013
8.840
8.960
8.650
8.880
318,131
-0.05(-0.56%)
May 22, 2013
9.360
9.460
8.870
8.930
275,056
-0.45(-4.80%)
May 21, 2013
9.490
9.510
9.240
9.380
220,792
-0.10(-1.05%)
May 20, 2013
9.590
9.750
9.460
9.480
170,241
-0.16(-1.66%)
May 17, 2013
9.650
9.670
9.400
9.640
313,205
+0.08(+0.84%)
May 16, 2013
9.530
9.690
9.490
9.560
199,109
+0.05(+0.53%)
May 15, 2013
9.470
9.520
9.320
9.510
251,232
+0.16(+1.71%)
May 13, 2013
9.270
9.450
9.240
9.350
311,396
+0.02(+0.21%)
May 10, 2013
9.110
9.330
9.040
9.330
279,663
+0.27(+2.98%)
May 09, 2013
9.140
9.230
8.960
9.060
206,715
-0.13(-1.41%)
May 08, 2013
8.990
9.190
8.920
9.190
275,649
+0.18(+2.00%)
May 07, 2013
9.220
9.390
8.880
9.010
317,327
+0.06(+0.67%)
May 06, 2013
8.970
9.000
8.880
8.950
235,768
+0.02(+0.22%)
May 03, 2013
8.750
9.000
8.620
8.930
423,849
+0.31(+3.60%)
May 02, 2013
8.380
8.650
8.371
8.620
338,695
+0.41(+4.99%)
May 01, 2013
8.510
8.560
8.170
8.210
460,786
-0.32(-3.75%)
Apr 30, 2013
8.150
8.650
8.150
8.530
639,603
+0.40(+4.92%)
Apr 29, 2013
8.240
8.790
8.030
8.130
1,214,086
-0.28(-3.33%)
Apr 26, 2013
8.460
8.670
8.000
8.410
2,296,706
+0.41(+5.13%)
Apr 25, 2013
8.250
8.390
7.960
8.000
905,211
-0.20(-2.44%)
Apr 24, 2013
8.150
8.240
8.030
8.200
214,380
-0.04(-0.49%)
Apr 23, 2013
8.170
8.350
8.050
8.240
163,329
+0.15(+1.85%)
Apr 22, 2013
8.200
8.270
8.010
8.090
166,518
-0.09(-1.10%)
Apr 19, 2013
8.150
8.200
8.010
8.180
171,154
+0.03(+0.37%)
Apr 18, 2013
8.050
8.270
8.030
8.150
140,948
+0.15(+1.88%)
Apr 17, 2013
8.210
8.210
7.871
8.000
233,482
-0.34(-4.08%)
Apr 16, 2013
8.220
8.400
8.020
8.340
162,037
+0.24(+2.96%)
Apr 15, 2013
8.550
8.590
8.030
8.100
325,542
-0.49(-5.70%)
Apr 12, 2013
8.600
8.650
8.460
8.590
152,301
-0.07(-0.81%)
Apr 11, 2013
8.990
8.990
8.610
8.660
236,291
-0.32(-3.56%)
Apr 10, 2013
8.650
9.080
8.620
8.980
411,797
+0.41(+4.78%)
Apr 09, 2013
8.250
8.670
8.220
8.570
203,570
+0.33(+4.00%)
Apr 08, 2013
8.180
8.270
8.090
8.240
555,797
+0.17(+2.11%)
Apr 05, 2013
8.070
8.310
7.867
8.070
354,951
-0.17(-2.06%)
Apr 04, 2013
8.160
8.310
8.150
8.240
172,468
+0.06(+0.73%)
Apr 03, 2013
8.170
8.240
8.100
8.180
238,629
+0.03(+0.37%)
Apr 02, 2013
8.150
8.250
8.110
8.150
168,733
+0.05(+0.62%)
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.