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
Sprott Physical Silver Trust ETV
(NY:
PSLV
)
10.54
+0.57 (+5.72%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 (%)
Apr 30, 2014
7.700
7.720
7.600
7.670
579,111
-0.08(-1.03%)
Apr 29, 2014
7.700
7.760
7.690
7.750
268,007
-0.01(-0.13%)
Apr 28, 2014
7.750
7.761
7.700
7.760
353,996
-0.03(-0.39%)
Apr 25, 2014
7.790
7.820
7.760
7.790
233,743
+0.02(+0.26%)
Apr 24, 2014
7.670
7.880
7.670
7.770
477,693
+0.05(+0.65%)
Apr 23, 2014
7.690
7.730
7.680
7.720
285,186
+0.03(+0.39%)
Apr 22, 2014
7.630
7.700
7.620
7.690
337,971
+0.06(+0.79%)
Apr 21, 2014
7.690
7.700
7.620
7.630
512,093
-0.13(-1.68%)
Apr 17, 2014
7.820
7.760
7.760
7.760
715,300
-0.07(-0.89%)
Apr 16, 2014
7.840
7.840
7.780
7.830
302,176
+0.01(+0.13%)
Apr 15, 2014
7.730
7.820
7.700
7.820
604,194
-0.09(-1.14%)
Apr 14, 2014
7.900
7.950
7.888
7.910
295,125
+0.03(+0.32%)
Apr 11, 2014
7.910
7.925
7.860
7.885
419,240
-0.04(-0.44%)
Apr 10, 2014
7.950
7.990
7.910
7.920
208,842
+0.07(+0.89%)
Apr 09, 2014
7.830
7.873
7.800
7.850
400,711
-0.11(-1.32%)
Apr 08, 2014
7.990
7.990
7.920
7.955
279,554
+0.05(+0.70%)
Apr 07, 2014
7.920
8.000
7.900
7.900
701,854
-0.06(-0.75%)
Apr 04, 2014
8.020
8.050
7.930
7.960
256,438
+0.04(+0.51%)
Apr 03, 2014
7.930
7.930
7.890
7.920
256,524
-0.06(-0.75%)
Apr 02, 2014
7.980
8.000
7.950
7.980
314,869
+0.10(+1.27%)
Apr 01, 2014
7.890
7.890
7.833
7.880
295,887
+0.04(+0.51%)
Mar 31, 2014
7.930
7.936
7.830
7.840
428,013
-0.06(-0.76%)
Mar 28, 2014
7.880
7.945
7.840
7.900
399,504
+0.04(+0.51%)
Mar 27, 2014
7.860
7.880
7.820
7.860
318,257
-0.01(-0.13%)
Mar 26, 2014
7.960
7.980
7.840
7.870
478,662
-0.10(-1.25%)
Mar 25, 2014
7.950
8.010
7.940
7.970
372,793
+0.05(+0.63%)
Mar 24, 2014
8.050
8.050
7.900
7.920
1,303,800
-0.14(-1.74%)
Mar 21, 2014
8.170
8.220
8.040
8.060
842,709
-0.08(-0.98%)
Mar 20, 2014
8.210
8.270
8.120
8.140
836,032
-0.21(-2.51%)
Mar 19, 2014
8.430
8.450
8.310
8.350
421,756
-0.08(-0.95%)
Mar 18, 2014
8.460
8.480
8.390
8.430
284,549
-0.14(-1.63%)
Mar 17, 2014
8.660
8.690
8.570
8.570
586,503
-0.10(-1.15%)
Mar 14, 2014
8.730
8.750
8.590
8.670
352,206
+0.15(+1.76%)
Mar 13, 2014
8.560
8.610
8.490
8.520
345,022
-0.04(-0.47%)
Mar 12, 2014
8.540
8.600
8.445
8.560
784,555
+0.16(+1.90%)
Mar 11, 2014
8.510
8.560
8.350
8.400
260,159
+0.03(+0.36%)
Mar 10, 2014
8.470
8.500
8.370
8.370
332,676
-0.10(-1.18%)
Mar 07, 2014
8.510
8.550
8.410
8.470
689,448
-0.23(-2.70%)
Mar 06, 2014
8.600
8.740
8.590
8.705
386,212
+0.18(+2.05%)
Mar 05, 2014
8.620
8.620
8.510
8.530
230,836
+0.04(+0.47%)
Mar 04, 2014
8.530
8.620
8.480
8.490
792,378
-0.18(-2.08%)
Mar 03, 2014
8.810
8.810
8.670
8.670
719,723
+0.09(+1.05%)
Feb 28, 2014
8.690
8.740
8.560
8.580
425,657
-0.09(-1.04%)
Feb 27, 2014
8.690
8.770
8.640
8.670
801,838
+0.00(+0.00%)
Feb 26, 2014
8.790
8.850
8.610
8.670
525,891
-0.26(-2.91%)
Feb 25, 2014
8.980
8.980
8.900
8.930
542,371
-0.08(-0.89%)
Feb 24, 2014
8.910
9.050
8.840
9.010
900,271
+0.17(+1.92%)
Feb 21, 2014
8.790
8.860
8.720
8.840
456,056
+0.04(+0.45%)
Feb 20, 2014
8.790
8.840
8.760
8.800
957,003
+0.10(+1.15%)
Feb 19, 2014
8.930
8.970
8.700
8.700
931,350
-0.29(-3.23%)
Feb 18, 2014
8.830
9.050
8.790
8.990
1,387,127
+0.25(+2.86%)
Feb 14, 2014
8.630
8.740
8.740
8.740
1,382,100
+0.43(+5.17%)
Feb 13, 2014
8.110
8.330
8.100
8.310
948,548
+0.22(+2.72%)
Feb 12, 2014
8.160
8.190
8.080
8.090
676,743
-0.02(-0.25%)
Feb 11, 2014
8.100
8.160
8.090
8.110
1,348,636
-0.02(-0.25%)
Feb 10, 2014
8.110
8.200
8.080
8.130
1,655,092
+0.08(+0.99%)
Feb 07, 2014
7.960
8.070
7.910
8.050
993,187
+0.11(+1.39%)
Feb 06, 2014
8.010
8.020
7.940
7.940
427,980
-0.01(-0.13%)
Feb 05, 2014
7.990
8.030
7.920
7.950
851,874
+0.15(+1.92%)
Feb 04, 2014
7.730
7.820
7.730
7.800
427,530
+0.08(+1.04%)
Feb 03, 2014
7.730
7.840
7.718
7.720
312,631
+0.06(+0.78%)
Jan 31, 2014
7.730
7.750
7.650
7.660
305,094
-0.02(-0.26%)
Jan 30, 2014
7.730
7.780
7.650
7.680
718,298
-0.20(-2.54%)
Jan 29, 2014
7.880
7.915
7.790
7.880
1,484,426
+0.12(+1.55%)
Jan 28, 2014
7.830
7.850
7.730
7.760
683,703
-0.04(-0.51%)
Jan 27, 2014
7.950
7.960
7.800
7.800
788,050
-0.16(-2.01%)
Jan 24, 2014
8.110
8.110
7.900
7.960
578,700
-0.04(-0.50%)
Jan 23, 2014
8.030
8.110
7.980
8.000
808,270
+0.11(+1.39%)
Jan 22, 2014
7.930
7.940
7.880
7.890
404,687
-0.05(-0.63%)
Jan 21, 2014
7.880
7.950
7.870
7.940
693,976
-0.12(-1.49%)
Jan 17, 2014
8.040
8.060
8.060
8.060
558,300
+0.08(+1.00%)
Jan 16, 2014
8.030
8.030
7.950
7.980
297,028
-0.03(-0.37%)
Jan 15, 2014
7.940
8.020
7.920
8.010
546,819
+0.00(+0.00%)
Jan 14, 2014
8.050
8.145
7.956
8.010
509,858
-0.05(-0.68%)
Jan 13, 2014
7.880
8.080
7.875
8.065
847,162
+0.15(+1.96%)
Jan 10, 2014
7.890
7.960
7.880
7.910
314,182
+0.20(+2.59%)
Jan 09, 2014
7.690
7.790
7.663
7.710
379,169
+0.00(+0.00%)
Jan 08, 2014
7.660
7.740
7.630
7.710
372,878
-0.12(-1.53%)
Jan 07, 2014
7.760
7.850
7.730
7.830
560,482
-0.09(-1.20%)
Jan 06, 2014
7.910
8.000
7.870
7.925
557,418
+0.01(+0.19%)
Jan 03, 2014
7.870
7.920
7.850
7.910
465,648
+0.10(+1.28%)
Jan 02, 2014
7.820
7.900
7.780
7.810
699,675
+0.24(+3.24%)
Dec 31, 2013
7.480
7.565
7.565
7.565
1,425,600
-0.04(-0.59%)
Dec 30, 2013
7.690
7.700
7.580
7.610
872,791
-0.21(-2.69%)
Dec 27, 2013
7.790
7.830
7.780
7.820
951,462
+0.17(+2.22%)
Dec 26, 2013
7.800
7.800
7.650
7.650
644,741
+0.04(+0.53%)
Dec 24, 2013
7.610
7.630
7.590
7.610
783,474
+0.00(+0.00%)
Dec 23, 2013
7.680
7.690
7.610
7.610
737,313
-0.01(-0.13%)
Dec 20, 2013
7.650
7.780
7.620
7.620
1,777,756
-0.03(-0.39%)
Dec 19, 2013
7.760
7.800
7.610
7.650
934,382
-0.20(-2.55%)
Dec 18, 2013
7.930
8.000
7.761
7.850
667,878
-0.02(-0.25%)
Dec 17, 2013
7.710
7.919
7.710
7.870
2,022,081
+0.10(+1.29%)
Dec 16, 2013
7.710
7.929
7.700
7.770
644,931
+0.07(+0.91%)
Dec 13, 2013
7.670
7.750
7.660
7.700
319,629
+0.05(+0.65%)
Dec 12, 2013
7.660
7.690
7.620
7.650
814,579
-0.28(-3.53%)
Dec 11, 2013
8.000
8.030
7.920
7.930
738,035
-0.08(-1.00%)
Dec 10, 2013
8.000
8.030
7.951
8.010
576,855
+0.20(+2.56%)
Dec 09, 2013
7.740
7.840
7.690
7.810
779,431
+0.16(+2.09%)
Dec 06, 2013
7.680
7.730
7.590
7.650
941,508
+0.03(+0.39%)
Dec 05, 2013
7.640
7.750
7.580
7.620
465,787
-0.18(-2.31%)
Dec 04, 2013
7.590
7.850
7.580
7.800
660,903
+0.28(+3.72%)
Dec 03, 2013
7.530
7.570
7.500
7.520
766,154
-0.05(-0.66%)
Dec 02, 2013
7.740
7.790
7.570
7.570
631,936
-0.34(-4.30%)
Nov 29, 2013
7.890
7.940
7.890
7.910
196,112
+0.14(+1.80%)
Nov 27, 2013
7.880
7.890
7.760
7.770
548,865
-0.07(-0.89%)
Nov 26, 2013
7.870
7.910
7.830
7.840
420,176
-0.07(-0.88%)
Nov 25, 2013
7.880
7.959
7.860
7.910
784,950
+0.02(+0.25%)
Nov 22, 2013
7.910
7.930
7.860
7.890
600,274
-0.03(-0.38%)
Nov 21, 2013
7.930
7.960
7.860
7.920
850,061
+0.01(+0.13%)
Nov 20, 2013
8.130
8.180
7.880
7.910
1,322,270
-0.24(-2.94%)
Nov 19, 2013
8.170
8.190
8.130
8.150
404,858
-0.01(-0.12%)
Nov 18, 2013
8.300
8.300
8.150
8.160
531,442
-0.17(-2.04%)
Nov 15, 2013
8.320
8.370
8.320
8.330
349,597
-0.06(-0.72%)
Nov 14, 2013
8.310
8.400
8.310
8.390
748,326
+0.05(+0.60%)
Nov 12, 2013
8.510
8.520
8.280
8.340
752,491
-0.23(-2.68%)
Nov 11, 2013
8.580
8.600
8.540
8.570
224,058
-0.05(-0.58%)
Nov 08, 2013
8.610
8.639
8.560
8.620
420,112
-0.04(-0.46%)
Nov 07, 2013
8.670
8.730
8.650
8.660
421,244
-0.08(-0.92%)
Nov 06, 2013
8.760
8.790
8.720
8.740
228,596
+0.04(+0.46%)
Nov 05, 2013
8.700
8.740
8.680
8.700
270,217
-0.01(-0.11%)
Nov 04, 2013
8.750
8.780
8.690
8.710
484,253
-0.06(-0.68%)
Nov 01, 2013
8.800
8.810
8.740
8.770
355,702
+0.00(+0.00%)
Oct 31, 2013
8.830
8.850
8.760
8.770
526,717
-0.33(-3.63%)
Oct 30, 2013
9.180
9.210
8.980
9.100
480,548
+0.10(+1.11%)
Oct 29, 2013
9.050
9.080
8.980
9.000
578,570
-0.03(-0.33%)
Oct 28, 2013
9.010
9.100
8.980
9.030
731,826
+0.02(+0.22%)
Oct 25, 2013
8.890
9.040
8.870
9.010
442,032
-0.01(-0.11%)
Oct 24, 2013
9.020
9.080
9.000
9.020
591,953
+0.05(+0.56%)
Oct 23, 2013
8.980
9.020
8.960
8.970
318,041
-0.06(-0.66%)
Oct 22, 2013
8.910
9.050
8.900
9.030
564,899
+0.24(+2.73%)
Oct 21, 2013
8.780
8.850
8.780
8.790
474,915
+0.11(+1.27%)
Oct 18, 2013
8.690
8.730
8.650
8.680
361,770
+0.00(+0.00%)
Oct 17, 2013
8.570
8.730
8.570
8.680
857,795
+0.27(+3.21%)
Oct 16, 2013
8.420
8.470
8.350
8.410
382,914
-0.02(-0.24%)
Oct 15, 2013
8.350
8.485
8.310
8.430
887,642
+0.01(+0.12%)
Oct 14, 2013
8.500
8.520
8.410
8.420
366,115
-0.01(-0.12%)
Oct 11, 2013
8.480
8.490
8.370
8.430
1,357,227
-0.19(-2.20%)
Oct 10, 2013
8.750
8.780
8.610
8.620
663,260
-0.12(-1.37%)
Oct 09, 2013
8.810
8.820
8.704
8.740
848,859
-0.19(-2.13%)
Oct 08, 2013
9.050
9.050
8.920
8.930
813,390
-0.02(-0.22%)
Oct 07, 2013
8.790
9.010
8.780
8.950
863,951
+0.24(+2.81%)
Oct 04, 2013
8.750
8.750
8.650
8.705
450,448
+0.01(+0.06%)
Oct 03, 2013
8.700
8.755
8.640
8.700
336,173
-0.02(-0.23%)
Oct 02, 2013
8.610
8.840
8.550
8.720
721,632
+0.19(+2.23%)
Oct 01, 2013
8.450
8.580
8.280
8.530
1,047,899
-0.21(-2.40%)
Sep 27, 2013
8.730
8.800
8.720
8.740
420,559
+0.01(+0.11%)
Sep 26, 2013
8.750
8.800
8.680
8.730
351,514
-0.01(-0.11%)
Sep 25, 2013
8.680
8.790
8.680
8.740
587,514
+0.07(+0.81%)
Sep 24, 2013
8.600
8.750
8.600
8.670
794,070
+0.02(+0.23%)
Sep 23, 2013
8.700
8.810
8.650
8.650
459,598
-0.09(-1.03%)
Sep 20, 2013
9.110
9.120
8.740
8.740
934,238
-0.54(-5.82%)
Sep 19, 2013
9.360
9.438
9.260
9.280
1,153,731
-0.03(-0.32%)
Sep 18, 2013
8.550
9.340
8.460
9.310
2,253,245
+0.64(+7.38%)
Sep 17, 2013
8.680
8.720
8.640
8.670
477,842
+0.01(+0.12%)
Sep 16, 2013
8.770
8.830
8.650
8.660
569,615
-0.17(-1.93%)
Sep 13, 2013
8.690
8.830
8.590
8.830
876,290
+0.13(+1.49%)
Sep 12, 2013
8.930
8.930
8.675
8.700
1,816,889
-0.58(-6.25%)
Sep 11, 2013
9.230
9.300
9.230
9.280
297,575
+0.08(+0.87%)
Sep 10, 2013
9.280
9.290
9.170
9.200
910,304
-0.34(-3.56%)
Sep 09, 2013
9.550
9.590
9.520
9.540
348,407
-0.04(-0.42%)
Sep 06, 2013
9.620
9.670
9.570
9.580
766,950
+0.23(+2.46%)
Sep 05, 2013
9.470
9.500
9.315
9.350
773,528
-0.14(-1.48%)
Sep 04, 2013
9.480
9.510
9.430
9.490
540,314
-0.28(-2.87%)
Sep 03, 2013
9.820
9.849
9.770
9.770
627,928
+0.33(+3.50%)
Aug 30, 2013
9.500
9.540
9.380
9.440
809,097
-0.13(-1.36%)
Aug 29, 2013
9.660
9.690
9.520
9.570
980,171
-0.22(-2.25%)
Aug 28, 2013
10.00
10.02
9.740
9.790
2,437,029
-0.08(-0.81%)
Aug 27, 2013
9.930
9.960
9.870
9.870
1,648,366
+0.12(+1.23%)
Aug 26, 2013
9.760
9.830
9.600
9.750
1,476,614
+0.11(+1.14%)
Aug 23, 2013
9.270
9.680
9.270
9.640
1,206,488
+0.37(+3.99%)
Aug 22, 2013
9.300
9.370
9.250
9.270
431,431
+0.06(+0.65%)
Aug 21, 2013
9.210
9.408
9.200
9.210
934,913
-0.05(-0.54%)
Aug 20, 2013
9.280
9.380
9.240
9.260
997,834
-0.06(-0.64%)
Aug 19, 2013
9.400
9.400
9.250
9.320
985,264
-0.03(-0.32%)
Aug 16, 2013
9.330
9.380
9.210
9.350
2,135,702
+0.16(+1.74%)
Aug 15, 2013
8.710
9.270
8.704
9.190
2,114,202
+0.46(+5.27%)
Aug 14, 2013
8.560
8.730
8.551
8.730
1,420,959
+0.19(+2.22%)
Aug 13, 2013
8.570
8.570
8.450
8.540
1,119,693
+0.04(+0.47%)
Aug 12, 2013
8.450
8.550
8.430
8.500
981,747
+0.35(+4.29%)
Aug 09, 2013
8.100
8.170
8.030
8.150
543,073
+0.07(+0.87%)
Aug 08, 2013
7.870
8.080
7.860
8.080
763,722
+0.34(+4.39%)
Aug 07, 2013
7.700
7.770
7.681
7.740
259,452
+0.02(+0.26%)
Aug 06, 2013
7.780
7.790
7.710
7.720
436,282
-0.10(-1.28%)
Aug 05, 2013
7.840
7.841
7.790
7.820
408,618
-0.04(-0.51%)
Aug 02, 2013
7.900
7.930
7.840
7.860
387,371
+0.09(+1.16%)
Aug 01, 2013
7.850
7.850
7.760
7.770
829,250
-0.09(-1.15%)
Jul 31, 2013
7.800
7.965
7.680
7.860
658,420
+0.05(+0.64%)
Jul 30, 2013
7.850
7.880
7.790
7.810
1,304,518
-0.08(-1.01%)
Jul 29, 2013
7.900
7.910
7.850
7.890
684,515
-0.07(-0.88%)
Jul 26, 2013
7.930
7.980
7.800
7.960
631,235
-0.07(-0.87%)
Jul 25, 2013
7.970
8.030
7.970
8.030
624,527
+0.04(+0.50%)
Jul 24, 2013
8.080
8.100
7.930
7.990
1,291,794
-0.14(-1.72%)
Jul 23, 2013
8.040
8.165
8.020
8.130
2,016,938
+0.02(+0.25%)
Jul 22, 2013
8.025
8.140
7.720
8.110
1,585,534
+0.39(+5.05%)
Jul 19, 2013
7.720
7.720
7.660
7.720
446,530
+0.08(+1.05%)
Jul 18, 2013
7.700
7.740
7.620
7.640
847,251
-0.02(-0.20%)
Jul 17, 2013
7.970
7.999
7.630
7.655
1,296,786
-0.30(-3.83%)
Jul 16, 2013
7.940
7.960
7.920
7.960
565,455
+0.04(+0.51%)
Jul 15, 2013
7.880
7.939
7.860
7.920
429,725
+0.01(+0.13%)
Jul 12, 2013
7.880
7.920
7.850
7.910
619,643
-0.09(-1.12%)
Jul 11, 2013
7.900
8.000
7.861
8.000
775,363
+0.44(+5.82%)
Jul 10, 2013
7.610
7.680
7.550
7.560
444,753
-0.03(-0.40%)
Jul 09, 2013
7.560
7.600
7.500
7.590
629,209
+0.09(+1.20%)
Jul 08, 2013
7.510
7.555
7.500
7.500
378,941
+0.08(+1.08%)
Jul 05, 2013
7.500
7.500
7.380
7.420
664,445
-0.32(-4.13%)
Jul 03, 2013
7.740
7.820
7.704
7.740
635,741
+0.11(+1.44%)
Jul 02, 2013
7.770
7.770
7.590
7.630
637,023
-0.09(-1.17%)
Jul 01, 2013
7.740
7.810
7.670
7.720
1,591,545
+0.00(+0.00%)
Jun 28, 2013
7.240
7.720
7.240
7.720
1,719,799
+0.51(+7.07%)
Jun 26, 2013
7.370
7.410
7.210
7.210
1,554,141
-0.42(-5.50%)
Jun 25, 2013
7.670
7.730
7.600
7.630
572,129
-0.04(-0.52%)
Jun 24, 2013
7.780
7.810
7.600
7.670
2,297,273
-0.19(-2.42%)
Jun 21, 2013
7.840
7.920
7.810
7.860
719,197
+0.15(+1.95%)
Jun 20, 2013
7.820
7.920
7.700
7.710
2,468,588
-0.67(-8.00%)
Jun 19, 2013
8.500
8.600
8.360
8.380
1,118,659
-0.12(-1.41%)
Jun 18, 2013
8.550
8.578
8.440
8.500
933,136
-0.08(-0.93%)
Jun 17, 2013
8.580
8.620
8.550
8.580
596,231
-0.05(-0.58%)
Jun 14, 2013
8.610
8.660
8.570
8.630
563,213
+0.12(+1.41%)
Jun 13, 2013
8.510
8.595
8.450
8.510
464,786
+0.00(+0.00%)
Jun 12, 2013
8.520
8.660
8.490
8.510
503,764
+0.04(+0.47%)
Jun 11, 2013
8.470
8.550
8.430
8.470
458,785
-0.12(-1.40%)
Jun 10, 2013
8.550
8.663
8.550
8.590
652,077
+0.09(+1.06%)
Jun 07, 2013
8.660
8.720
8.490
8.500
1,139,959
-0.42(-4.71%)
Jun 06, 2013
8.840
9.000
8.810
8.920
492,048
+0.07(+0.79%)
Jun 05, 2013
8.880
8.920
8.800
8.850
526,293
-0.03(-0.34%)
Jun 04, 2013
8.820
8.880
8.730
8.880
974,425
-0.04(-0.45%)
Jun 03, 2013
8.820
8.980
8.770
8.920
1,324,937
+0.17(+1.94%)
May 31, 2013
8.800
8.830
8.720
8.750
804,630
-0.21(-2.34%)
May 30, 2013
8.990
9.079
8.910
8.960
786,627
+0.11(+1.24%)
May 29, 2013
8.760
8.850
8.750
8.850
442,870
+0.11(+1.26%)
May 28, 2013
8.800
8.880
8.710
8.740
591,072
-0.06(-0.68%)
May 24, 2013
8.810
8.880
8.779
8.800
372,798
-0.12(-1.35%)
May 23, 2013
8.830
8.940
8.750
8.920
827,036
+0.16(+1.83%)
May 22, 2013
8.940
9.190
8.740
8.760
1,750,616
-0.04(-0.45%)
May 21, 2013
8.760
8.890
8.680
8.800
1,072,365
-0.27(-2.98%)
May 20, 2013
8.450
9.080
8.400
9.070
1,623,629
+0.41(+4.73%)
May 17, 2013
8.830
8.880
8.650
8.660
1,473,253
-0.21(-2.37%)
May 16, 2013
8.770
8.920
8.760
8.870
754,706
+0.08(+0.91%)
May 15, 2013
9.020
9.090
8.790
8.790
1,669,821
-0.48(-5.18%)
May 13, 2013
9.330
9.360
9.270
9.270
345,284
-0.07(-0.75%)
May 10, 2013
9.160
9.360
9.110
9.340
623,973
+0.01(+0.11%)
May 09, 2013
9.380
9.430
9.270
9.330
518,165
-0.10(-1.06%)
May 08, 2013
9.380
9.440
9.310
9.430
952,290
+0.03(+0.32%)
May 07, 2013
9.290
9.440
9.260
9.400
756,244
-0.05(-0.53%)
May 06, 2013
9.460
9.500
9.400
9.450
596,711
-0.04(-0.42%)
May 03, 2013
9.400
9.510
9.390
9.490
783,919
+0.10(+1.06%)
May 02, 2013
9.450
9.480
9.350
9.390
951,957
+0.06(+0.64%)
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.