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
Costamare Inc
(NY:
CMRE
)
13.37
-0.06 (-0.45%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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
11.08
11.13
10.99
11.13
372,389
+0.18(+1.65%)
Mar 28, 2014
10.69
10.98
10.64
10.95
363,677
+0.31(+2.87%)
Mar 27, 2014
10.53
10.70
10.47
10.64
180,182
+0.08(+0.73%)
Mar 26, 2014
10.69
10.76
10.50
10.56
238,101
-0.11(-1.02%)
Mar 25, 2014
10.72
10.82
10.59
10.67
150,024
-0.01(-0.10%)
Mar 24, 2014
10.70
10.79
10.48
10.68
171,828
+0.04(+0.39%)
Mar 21, 2014
10.66
10.79
10.59
10.64
381,164
+0.14(+1.33%)
Mar 20, 2014
10.59
10.62
10.43
10.50
134,595
-0.11(-1.02%)
Mar 19, 2014
10.74
10.80
10.53
10.61
231,804
-0.19(-1.77%)
Mar 18, 2014
10.80
10.87
10.73
10.80
211,645
+0.04(+0.34%)
Mar 17, 2014
10.74
10.81
10.54
10.77
199,973
+0.09(+0.82%)
Mar 14, 2014
10.59
10.77
10.59
10.68
127,931
+0.07(+0.68%)
Mar 13, 2014
10.87
10.95
10.44
10.61
286,917
-0.26(-2.43%)
Mar 12, 2014
10.62
10.87
10.62
10.87
253,888
+0.21(+1.99%)
Mar 11, 2014
10.86
10.92
10.58
10.66
435,070
-0.14(-1.34%)
Mar 10, 2014
10.66
10.85
10.54
10.80
319,892
+0.17(+1.56%)
Mar 07, 2014
10.80
10.86
10.61
10.64
266,203
-0.11(-1.06%)
Mar 06, 2014
11.04
11.21
10.68
10.75
439,919
-0.22(-1.98%)
Mar 05, 2014
10.66
11.00
10.62
10.97
437,506
+0.28(+2.62%)
Mar 04, 2014
10.52
10.74
10.43
10.69
445,549
+0.26(+2.53%)
Mar 03, 2014
10.29
10.44
10.26
10.42
162,303
+0.01(+0.05%)
Feb 28, 2014
10.30
10.45
10.19
10.42
350,015
+0.15(+1.46%)
Feb 27, 2014
10.27
10.41
10.15
10.27
312,558
-0.04(-0.35%)
Feb 26, 2014
10.36
10.43
10.22
10.30
307,424
-0.09(-0.85%)
Feb 25, 2014
10.49
10.51
10.30
10.39
270,645
-0.10(-0.99%)
Feb 24, 2014
10.73
10.79
10.48
10.50
319,368
-0.20(-1.84%)
Feb 21, 2014
10.58
10.84
10.44
10.69
598,444
+0.13(+1.27%)
Feb 20, 2014
10.31
10.60
10.30
10.56
469,902
+0.26(+2.56%)
Feb 19, 2014
10.47
10.60
10.27
10.29
320,756
-0.20(-1.92%)
Feb 18, 2014
10.20
10.66
10.20
10.50
334,294
+0.37(+3.68%)
Feb 14, 2014
10.35
10.12
10.12
10.12
460,224
-0.28(-2.69%)
Feb 13, 2014
10.26
10.64
10.26
10.40
385,655
+0.05(+0.50%)
Feb 12, 2014
10.32
10.35
10.27
10.35
254,079
+0.01(+0.05%)
Feb 11, 2014
10.35
10.42
10.26
10.35
258,395
+0.01(+0.05%)
Feb 10, 2014
10.27
10.37
10.10
10.34
333,390
+0.09(+0.86%)
Feb 07, 2014
10.19
10.35
10.10
10.25
326,564
+0.12(+1.23%)
Feb 06, 2014
9.901
10.14
9.839
10.13
296,887
+0.29(+3.00%)
Feb 05, 2014
9.710
9.865
9.529
9.834
211,079
+0.05(+0.53%)
Feb 04, 2014
9.813
9.813
9.570
9.782
318,984
+0.08(+0.85%)
Feb 03, 2014
10.21
10.41
9.627
9.699
439,388
-0.47(-4.58%)
Jan 31, 2014
10.02
10.30
9.875
10.17
528,197
+0.05(+0.46%)
Jan 30, 2014
9.705
10.30
9.487
10.12
969,361
+0.54(+5.62%)
Jan 29, 2014
9.544
9.689
9.409
9.580
373,494
-0.04(-0.43%)
Jan 28, 2014
9.316
9.668
9.270
9.622
543,352
+0.33(+3.51%)
Jan 27, 2014
9.316
9.389
8.990
9.296
380,803
-0.07(-0.72%)
Jan 24, 2014
9.570
9.611
9.084
9.363
424,028
-0.25(-2.58%)
Jan 23, 2014
9.818
9.958
9.544
9.611
304,211
-0.22(-2.21%)
Jan 22, 2014
9.880
9.963
9.736
9.829
254,493
-0.03(-0.31%)
Jan 21, 2014
9.767
9.860
9.679
9.860
438,928
+0.14(+1.49%)
Jan 17, 2014
9.808
9.715
9.715
9.715
278,414
-0.04(-0.37%)
Jan 16, 2014
9.575
9.787
9.544
9.751
368,275
+0.17(+1.78%)
Jan 15, 2014
9.529
9.616
9.524
9.580
473,129
+0.05(+0.54%)
Jan 14, 2014
9.437
9.652
9.361
9.529
427,582
+0.09(+0.97%)
Jan 13, 2014
9.412
9.448
9.274
9.437
490,537
+0.05(+0.49%)
Jan 10, 2014
9.315
9.418
9.157
9.392
278,362
+0.15(+1.66%)
Jan 09, 2014
9.239
9.478
9.157
9.239
557,858
+0.09(+1.00%)
Jan 08, 2014
9.162
9.190
9.029
9.147
385,142
+0.04(+0.39%)
Jan 07, 2014
9.208
9.422
9.034
9.111
682,418
-0.10(-1.05%)
Jan 06, 2014
9.106
9.249
9.034
9.208
591,142
+0.11(+1.23%)
Jan 03, 2014
9.085
9.203
8.953
9.096
231,708
+0.02(+0.17%)
Jan 02, 2014
9.228
9.228
8.973
9.080
285,243
-0.24(-2.57%)
Dec 31, 2013
9.279
9.320
9.320
9.320
187,598
+0.09(+0.94%)
Dec 30, 2013
9.341
9.351
9.172
9.233
246,931
-0.14(-1.52%)
Dec 27, 2013
9.376
9.412
9.234
9.376
195,400
+0.03(+0.33%)
Dec 26, 2013
9.376
9.478
9.240
9.346
224,476
-0.02(-0.22%)
Dec 24, 2013
9.310
9.443
9.310
9.366
242,858
+0.09(+0.99%)
Dec 23, 2013
9.167
9.330
9.129
9.274
347,823
+0.17(+1.91%)
Dec 20, 2013
8.815
9.228
8.744
9.101
609,574
+0.33(+3.78%)
Dec 19, 2013
8.601
8.871
8.570
8.769
654,657
+0.16(+1.84%)
Dec 18, 2013
8.994
8.994
8.540
8.611
376,633
-0.41(-4.52%)
Dec 17, 2013
8.626
9.055
8.621
9.019
331,482
+0.36(+4.18%)
Dec 16, 2013
8.631
8.657
8.550
8.657
204,103
+0.12(+1.37%)
Dec 13, 2013
8.361
8.596
8.325
8.540
274,991
+0.23(+2.76%)
Dec 12, 2013
8.417
8.519
8.111
8.310
731,986
-0.10(-1.21%)
Dec 11, 2013
8.800
8.866
8.366
8.412
468,223
-0.36(-4.13%)
Dec 10, 2013
8.861
8.963
8.746
8.774
244,683
-0.15(-1.71%)
Dec 09, 2013
8.749
8.953
8.693
8.927
244,785
+0.15(+1.69%)
Dec 06, 2013
8.672
8.795
8.662
8.779
153,652
+0.16(+1.83%)
Dec 05, 2013
8.550
8.677
8.550
8.621
170,898
+0.05(+0.54%)
Dec 04, 2013
8.586
8.716
8.422
8.575
493,179
-0.02(-0.18%)
Dec 03, 2013
8.672
8.728
8.570
8.591
256,621
-0.09(-1.06%)
Dec 02, 2013
8.948
8.968
8.570
8.682
348,278
-0.24(-2.74%)
Nov 29, 2013
8.922
9.070
8.902
8.927
62,175
+0.05(+0.52%)
Nov 27, 2013
8.800
8.939
8.795
8.881
171,420
+0.08(+0.93%)
Nov 26, 2013
9.040
9.136
8.784
8.800
454,736
-0.30(-3.31%)
Nov 25, 2013
9.091
9.126
9.024
9.101
178,796
+0.08(+0.85%)
Nov 22, 2013
9.050
9.121
8.989
9.024
254,092
-0.04(-0.39%)
Nov 21, 2013
9.325
9.402
9.024
9.060
296,911
-0.28(-2.95%)
Nov 20, 2013
9.626
9.659
9.279
9.335
151,303
-0.25(-2.61%)
Nov 19, 2013
9.534
9.611
9.402
9.585
261,234
+0.05(+0.54%)
Nov 18, 2013
9.616
9.656
9.509
9.534
148,177
-0.05(-0.53%)
Nov 15, 2013
9.647
9.703
9.488
9.585
226,005
-0.07(-0.69%)
Nov 14, 2013
9.519
9.723
9.458
9.652
187,472
+0.21(+2.27%)
Nov 12, 2013
9.473
9.555
9.356
9.437
179,010
-0.02(-0.22%)
Nov 11, 2013
9.218
9.468
9.177
9.458
224,273
+0.27(+2.94%)
Nov 08, 2013
9.126
9.254
8.983
9.187
355,619
+0.11(+1.18%)
Nov 07, 2013
9.422
9.504
9.050
9.080
194,272
-0.36(-3.78%)
Nov 06, 2013
9.499
9.565
9.412
9.437
178,563
-0.01(-0.05%)
Nov 05, 2013
9.494
9.519
9.417
9.443
252,977
-0.09(-0.91%)
Nov 04, 2013
9.550
9.611
9.478
9.529
131,299
+0.05(+0.54%)
Nov 01, 2013
9.529
9.596
9.422
9.478
150,006
+0.01(+0.05%)
Oct 31, 2013
9.412
9.514
9.351
9.473
104,429
+0.08(+0.81%)
Oct 30, 2013
9.514
9.529
9.361
9.397
232,947
-0.04(-0.38%)
Oct 29, 2013
9.208
9.687
9.208
9.432
1,000,490
+0.38(+4.23%)
Oct 28, 2013
9.131
9.131
9.014
9.050
123,034
-0.07(-0.73%)
Oct 25, 2013
9.213
9.228
9.101
9.116
224,753
-0.11(-1.16%)
Oct 24, 2013
8.958
9.228
8.846
9.223
237,753
+0.29(+3.26%)
Oct 23, 2013
9.045
9.106
8.902
8.932
348,278
+0.00(+0.00%)
Oct 22, 2013
8.902
9.147
8.887
8.932
328,745
+0.03(+0.29%)
Oct 21, 2013
9.029
9.096
8.892
8.907
346,870
-0.11(-1.19%)
Oct 18, 2013
9.099
9.145
8.974
9.014
475,216
+0.05(+0.50%)
Oct 17, 2013
9.049
9.104
8.919
8.969
547,545
-0.14(-1.49%)
Oct 16, 2013
9.089
9.135
9.034
9.104
125,601
+0.06(+0.67%)
Oct 15, 2013
9.029
9.089
8.977
9.044
229,023
+0.03(+0.33%)
Oct 14, 2013
8.868
9.024
8.692
9.014
209,503
+0.15(+1.64%)
Oct 11, 2013
8.738
8.908
8.667
8.868
154,097
+0.16(+1.85%)
Oct 10, 2013
8.476
8.768
8.476
8.708
252,257
+0.29(+3.46%)
Oct 09, 2013
8.416
8.642
8.306
8.416
241,631
+0.05(+0.60%)
Oct 08, 2013
8.788
8.793
8.356
8.366
339,835
-0.38(-4.31%)
Oct 07, 2013
8.893
9.049
8.743
8.743
143,075
-0.15(-1.69%)
Oct 04, 2013
8.833
8.934
8.788
8.893
260,554
+0.12(+1.37%)
Oct 03, 2013
8.743
8.818
8.687
8.773
152,527
+0.06(+0.69%)
Oct 02, 2013
8.883
8.903
8.692
8.713
285,036
-0.16(-1.81%)
Oct 01, 2013
8.893
8.994
8.817
8.873
215,416
-0.04(-0.45%)
Sep 27, 2013
9.019
9.037
8.878
8.914
149,312
-0.13(-1.44%)
Sep 26, 2013
9.145
9.145
8.989
9.044
192,586
-0.08(-0.88%)
Sep 25, 2013
9.225
9.361
9.102
9.125
256,329
-0.08(-0.87%)
Sep 24, 2013
8.974
9.316
8.955
9.205
254,914
+0.26(+2.86%)
Sep 23, 2013
9.115
9.185
8.939
8.949
123,471
-0.19(-2.04%)
Sep 20, 2013
9.155
9.175
8.878
9.135
327,197
+0.00(+0.00%)
Sep 19, 2013
8.748
9.170
8.692
9.135
649,160
+0.43(+4.97%)
Sep 18, 2013
8.758
8.773
8.634
8.703
142,776
-0.06(-0.63%)
Sep 17, 2013
8.713
8.903
8.662
8.758
235,087
+0.07(+0.81%)
Sep 16, 2013
8.668
8.743
8.622
8.687
228,304
+0.05(+0.52%)
Sep 13, 2013
8.703
8.731
8.602
8.642
174,306
-0.08(-0.86%)
Sep 12, 2013
8.743
8.818
8.667
8.718
184,828
-0.04(-0.46%)
Sep 11, 2013
8.768
8.808
8.687
8.758
198,248
+0.02(+0.23%)
Sep 10, 2013
8.768
8.813
8.718
8.738
160,949
-0.04(-0.40%)
Sep 09, 2013
8.697
8.793
8.682
8.773
132,626
+0.13(+1.45%)
Sep 06, 2013
8.657
8.708
8.542
8.647
229,783
+0.06(+0.70%)
Sep 05, 2013
8.637
8.738
8.562
8.587
152,477
-0.07(-0.81%)
Sep 04, 2013
8.617
8.713
8.572
8.657
144,514
+0.08(+0.88%)
Sep 03, 2013
8.788
8.828
8.507
8.582
467,522
+0.00(+0.00%)
Aug 30, 2013
8.682
8.753
8.547
8.582
172,823
-0.13(-1.50%)
Aug 29, 2013
8.441
8.748
8.441
8.713
283,386
+0.31(+3.65%)
Aug 28, 2013
8.537
8.718
8.396
8.406
382,549
-0.14(-1.59%)
Aug 27, 2013
8.853
8.858
8.507
8.542
348,468
-0.36(-4.06%)
Aug 26, 2013
8.793
8.924
8.750
8.903
126,429
+0.15(+1.66%)
Aug 23, 2013
8.823
8.873
8.743
8.758
179,902
-0.03(-0.29%)
Aug 22, 2013
8.697
8.793
8.632
8.783
229,915
+0.12(+1.33%)
Aug 21, 2013
8.597
8.682
8.572
8.667
246,907
+0.06(+0.64%)
Aug 20, 2013
8.587
8.666
8.537
8.612
200,079
+0.04(+0.41%)
Aug 19, 2013
8.532
8.703
8.491
8.577
213,838
+0.10(+1.19%)
Aug 16, 2013
8.723
8.758
8.451
8.476
886,196
-0.28(-3.16%)
Aug 15, 2013
8.768
8.778
8.652
8.753
175,130
-0.06(-0.63%)
Aug 14, 2013
8.914
8.969
8.773
8.808
150,250
-0.07(-0.74%)
Aug 13, 2013
8.924
9.002
8.818
8.873
127,279
-0.08(-0.84%)
Aug 12, 2013
8.949
9.145
8.813
8.949
372,711
+0.03(+0.34%)
Aug 09, 2013
9.064
9.110
8.833
8.919
188,749
-0.11(-1.17%)
Aug 08, 2013
9.044
9.115
8.944
9.024
160,472
-0.03(-0.28%)
Aug 07, 2013
8.999
9.084
8.934
9.049
156,827
+0.05(+0.50%)
Aug 06, 2013
8.999
9.044
8.878
9.004
156,449
-0.06(-0.67%)
Aug 05, 2013
8.964
9.170
8.818
9.064
230,567
+0.12(+1.29%)
Aug 02, 2013
9.084
9.084
8.903
8.949
212,098
-0.14(-1.49%)
Aug 01, 2013
8.903
9.099
8.803
9.084
228,611
+0.24(+2.73%)
Jul 31, 2013
8.853
8.914
8.728
8.843
233,815
-0.03(-0.28%)
Jul 30, 2013
8.989
9.087
8.723
8.868
196,023
-0.10(-1.07%)
Jul 29, 2013
8.959
9.044
8.893
8.964
206,213
+0.03(+0.28%)
Jul 26, 2013
8.813
9.009
8.793
8.939
255,427
+0.09(+1.02%)
Jul 25, 2013
8.260
8.969
8.155
8.848
398,469
+0.27(+3.10%)
Jul 24, 2013
8.436
8.657
8.436
8.582
283,306
+0.14(+1.67%)
Jul 23, 2013
8.728
8.868
8.371
8.441
760,038
-0.46(-5.19%)
Jul 22, 2013
9.029
9.069
8.743
8.903
184,796
-0.22(-2.37%)
Jul 19, 2013
9.200
9.331
9.029
9.120
173,822
-0.07(-0.71%)
Jul 18, 2013
9.099
9.240
9.071
9.185
190,249
+0.06(+0.66%)
Jul 17, 2013
9.240
9.316
9.024
9.125
115,751
-0.07(-0.71%)
Jul 16, 2013
9.290
9.341
8.980
9.190
188,584
-0.09(-0.92%)
Jul 15, 2013
9.195
9.376
9.141
9.275
189,503
+0.09(+0.98%)
Jul 12, 2013
9.125
9.195
9.044
9.185
140,191
+0.07(+0.72%)
Jul 11, 2013
9.044
9.235
9.029
9.120
347,631
+0.06(+0.61%)
Jul 10, 2013
8.979
9.140
8.909
9.064
573,603
+0.12(+1.35%)
Jul 09, 2013
8.868
9.014
8.843
8.944
345,672
+0.10(+1.14%)
Jul 08, 2013
8.768
8.888
8.768
8.843
124,347
+0.07(+0.74%)
Jul 05, 2013
8.743
8.783
8.612
8.778
189,023
+0.11(+1.22%)
Jul 03, 2013
8.733
8.736
8.642
8.672
54,130
-0.11(-1.20%)
Jul 02, 2013
8.733
8.778
8.627
8.778
276,374
+0.05(+0.58%)
Jul 01, 2013
8.723
8.818
8.672
8.728
202,087
+0.07(+0.81%)
Jun 28, 2013
8.728
8.793
8.647
8.657
278,022
-0.03(-0.29%)
Jun 26, 2013
8.708
8.818
8.657
8.682
213,338
+0.02(+0.17%)
Jun 25, 2013
8.652
8.682
8.592
8.667
216,616
+0.02(+0.17%)
Jun 24, 2013
8.632
8.733
8.584
8.652
495,198
-0.06(-0.69%)
Jun 21, 2013
8.768
8.780
8.622
8.713
300,424
+0.01(+0.06%)
Jun 20, 2013
8.778
8.778
8.607
8.708
203,285
-0.08(-0.91%)
Jun 19, 2013
8.818
8.934
8.705
8.788
285,637
+0.00(+0.00%)
Jun 18, 2013
8.718
8.848
8.642
8.788
220,105
+0.10(+1.10%)
Jun 17, 2013
8.823
8.843
8.637
8.692
125,519
-0.06(-0.63%)
Jun 14, 2013
8.642
8.828
8.642
8.748
127,493
+0.02(+0.23%)
Jun 13, 2013
8.662
8.738
8.622
8.728
170,906
+0.08(+0.93%)
Jun 12, 2013
8.743
8.793
8.627
8.647
187,176
-0.03(-0.35%)
Jun 11, 2013
8.682
8.743
8.647
8.677
238,658
-0.04(-0.46%)
Jun 10, 2013
8.617
8.738
8.557
8.718
200,632
+0.14(+1.58%)
Jun 07, 2013
8.924
8.924
8.421
8.582
317,003
+0.09(+1.01%)
Jun 06, 2013
8.446
8.542
8.381
8.497
203,805
+0.03(+0.30%)
Jun 05, 2013
8.642
8.642
8.391
8.471
322,038
-0.15(-1.75%)
Jun 04, 2013
8.552
8.637
8.471
8.622
228,010
+0.10(+1.12%)
Jun 03, 2013
8.486
8.542
8.301
8.527
227,875
+0.08(+0.95%)
May 31, 2013
8.481
8.642
8.356
8.446
245,564
-0.05(-0.59%)
May 30, 2013
8.481
8.557
8.461
8.497
254,872
+0.10(+1.20%)
May 29, 2013
8.456
8.542
8.299
8.396
394,383
-0.03(-0.36%)
May 28, 2013
8.426
8.617
8.341
8.426
191,262
+0.10(+1.21%)
May 24, 2013
8.371
8.451
8.245
8.326
133,508
-0.01(-0.06%)
May 23, 2013
8.471
8.562
8.165
8.331
296,776
-0.20(-2.30%)
May 22, 2013
8.667
8.667
8.301
8.527
322,277
-0.15(-1.68%)
May 21, 2013
8.708
8.708
8.562
8.672
225,255
+0.03(+0.35%)
May 20, 2013
8.657
8.738
8.577
8.642
255,073
+0.02(+0.17%)
May 17, 2013
8.572
8.662
8.491
8.627
220,807
+0.13(+1.48%)
May 16, 2013
8.446
8.728
8.396
8.502
543,300
+0.11(+1.32%)
May 15, 2013
8.275
8.396
8.270
8.391
152,574
+0.09(+1.03%)
May 13, 2013
8.441
8.456
8.281
8.306
94,143
-0.15(-1.78%)
May 10, 2013
8.311
8.456
8.272
8.456
143,127
+0.18(+2.12%)
May 09, 2013
8.366
8.436
8.215
8.280
187,893
-0.02(-0.24%)
May 08, 2013
8.296
8.329
8.180
8.301
185,389
-0.01(-0.06%)
May 07, 2013
8.291
8.486
8.180
8.306
340,096
+0.07(+0.79%)
May 06, 2013
8.401
8.497
8.215
8.240
382,617
-0.08(-0.97%)
May 03, 2013
8.265
8.507
8.180
8.321
500,868
+0.14(+1.72%)
May 02, 2013
8.009
8.220
7.984
8.180
321,258
+0.17(+2.13%)
May 01, 2013
8.064
8.074
7.929
8.009
161,039
-0.05(-0.62%)
Apr 30, 2013
8.215
8.250
7.954
8.059
220,748
-0.07(-0.80%)
Apr 29, 2013
8.326
8.366
8.125
8.125
188,802
-0.10(-1.22%)
Apr 26, 2013
8.019
8.391
8.064
8.225
623,842
+0.16(+1.99%)
Apr 25, 2013
7.914
8.090
7.863
8.064
314,971
+0.16(+1.97%)
Apr 24, 2013
7.788
7.944
7.768
7.909
259,467
+0.15(+1.88%)
Apr 23, 2013
7.863
7.919
7.738
7.763
203,695
-0.07(-0.83%)
Apr 22, 2013
6.537
7.904
6.537
7.828
253,513
-0.12(-1.52%)
Apr 19, 2013
7.949
8.014
7.914
7.949
190,138
-0.01(-0.13%)
Apr 18, 2013
7.783
8.014
7.738
7.959
331,936
+0.15(+1.86%)
Apr 17, 2013
7.693
7.878
7.637
7.813
261,285
+0.09(+1.17%)
Apr 16, 2013
7.783
7.889
7.642
7.723
265,303
-0.01(-0.07%)
Apr 15, 2013
7.889
7.974
7.637
7.728
344,309
-0.21(-2.66%)
Apr 12, 2013
7.848
8.019
7.813
7.939
229,530
+0.04(+0.51%)
Apr 11, 2013
7.999
8.029
7.838
7.899
201,152
-0.08(-1.01%)
Apr 10, 2013
7.979
8.004
7.934
7.979
130,698
+0.00(+0.00%)
Apr 09, 2013
7.984
8.033
7.924
7.979
172,526
-0.01(-0.13%)
Apr 08, 2013
7.813
8.090
7.753
7.989
244,656
+0.15(+1.86%)
Apr 05, 2013
7.738
7.873
7.723
7.843
118,894
+0.03(+0.32%)
Apr 04, 2013
7.798
7.924
7.763
7.818
302,128
+0.02(+0.19%)
Apr 03, 2013
7.793
8.024
7.753
7.803
378,075
-0.01(-0.06%)
Apr 02, 2013
7.894
7.989
7.753
7.808
187,787
-0.04(-0.51%)
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.