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
Preferred Apartment Communities
(NY:
APTS
)
25.00
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Jun 23, 2022
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 30, 2015
6.478
6.482
6.295
6.396
441,671
-0.08(-1.27%)
Jan 29, 2015
6.465
6.484
6.326
6.478
209,080
+0.11(+1.69%)
Jan 28, 2015
6.288
6.377
6.288
6.371
252,865
+0.04(+0.70%)
Jan 27, 2015
6.168
6.352
6.168
6.326
238,199
+0.13(+2.04%)
Jan 26, 2015
6.269
6.269
6.092
6.200
159,512
-0.04(-0.61%)
Jan 23, 2015
6.231
6.383
6.175
6.238
306,925
+0.06(+0.92%)
Jan 22, 2015
6.111
6.181
6.054
6.181
194,134
+0.07(+1.14%)
Jan 21, 2015
6.029
6.124
5.966
6.111
413,417
+0.13(+2.11%)
Jan 20, 2015
5.909
6.016
5.909
5.985
333,008
+0.04(+0.75%)
Jan 16, 2015
5.947
5.966
5.890
5.940
208,566
-0.01(-0.21%)
Jan 15, 2015
6.042
6.080
5.902
5.953
272,561
-0.05(-0.84%)
Jan 14, 2015
5.915
6.054
5.877
6.004
229,055
+0.03(+0.42%)
Jan 13, 2015
5.991
6.010
5.864
5.978
170,309
-0.02(-0.32%)
Jan 12, 2015
6.010
6.054
5.978
5.997
242,195
+0.00(+0.00%)
Jan 09, 2015
5.959
6.010
5.915
5.997
140,595
+0.11(+1.83%)
Jan 08, 2015
5.921
5.936
5.865
5.890
256,983
-0.03(-0.53%)
Jan 07, 2015
5.909
5.934
5.877
5.921
278,417
-0.01(-0.11%)
Jan 06, 2015
5.883
5.928
5.846
5.928
354,847
+0.09(+1.63%)
Jan 05, 2015
5.858
5.864
5.795
5.833
206,412
+0.01(+0.11%)
Jan 02, 2015
5.770
5.833
5.770
5.827
131,815
+0.07(+1.21%)
Dec 31, 2014
5.770
5.757
5.757
5.757
105,590
-0.03(-0.44%)
Dec 30, 2014
5.808
5.808
5.757
5.782
214,775
-0.02(-0.33%)
Dec 29, 2014
5.649
5.820
5.649
5.801
94,196
+0.15(+2.57%)
Dec 26, 2014
5.592
5.662
5.567
5.656
137,204
+0.03(+0.45%)
Dec 24, 2014
5.656
5.630
5.630
5.630
61,647
-0.01(-0.22%)
Dec 23, 2014
5.548
5.643
5.548
5.643
162,083
+0.10(+1.83%)
Dec 22, 2014
5.510
5.567
5.491
5.542
234,943
+0.06(+1.04%)
Dec 19, 2014
5.510
5.580
5.485
5.485
292,002
-0.03(-0.46%)
Dec 18, 2014
5.510
5.517
5.472
5.510
187,420
+0.04(+0.69%)
Dec 17, 2014
5.529
5.536
5.460
5.472
769,816
-0.03(-0.57%)
Dec 16, 2014
5.504
5.531
5.466
5.504
252,146
+0.00(+0.00%)
Dec 15, 2014
5.510
5.536
5.441
5.504
342,687
+0.03(+0.58%)
Dec 12, 2014
5.441
5.498
5.409
5.472
190,037
+0.01(+0.12%)
Dec 11, 2014
5.428
5.498
5.428
5.466
181,143
-0.07(-1.26%)
Dec 10, 2014
5.491
5.548
5.472
5.536
198,720
+0.02(+0.34%)
Dec 09, 2014
5.504
5.529
5.466
5.517
223,325
+0.03(+0.58%)
Dec 08, 2014
5.504
5.517
5.479
5.485
226,439
-0.01(-0.12%)
Dec 05, 2014
5.504
5.504
5.479
5.491
147,913
-0.01(-0.12%)
Dec 04, 2014
5.536
5.536
5.491
5.498
128,554
-0.04(-0.80%)
Dec 03, 2014
5.517
5.542
5.466
5.542
373,762
+0.03(+0.57%)
Dec 02, 2014
5.460
5.542
5.422
5.510
466,210
+0.12(+2.23%)
Dec 01, 2014
5.618
5.618
5.390
5.390
222,217
-0.23(-4.05%)
Nov 28, 2014
5.498
5.618
5.472
5.618
209,271
+0.13(+2.42%)
Nov 26, 2014
5.472
5.485
5.485
5.485
161,863
+0.01(+0.23%)
Nov 25, 2014
5.504
5.504
5.441
5.472
181,249
+0.00(+0.00%)
Nov 24, 2014
5.434
5.485
5.422
5.472
149,832
+0.06(+1.17%)
Nov 21, 2014
5.472
5.523
5.409
5.409
178,493
-0.06(-1.16%)
Nov 20, 2014
5.491
5.504
5.460
5.472
134,171
+0.00(+0.00%)
Nov 19, 2014
5.485
5.498
5.428
5.472
179,858
-0.03(-0.57%)
Nov 18, 2014
5.523
5.548
5.479
5.504
543,456
+0.01(+0.23%)
Nov 17, 2014
5.491
5.554
5.472
5.491
263,834
+0.03(+0.46%)
Nov 14, 2014
5.523
5.523
5.453
5.466
115,846
-0.03(-0.58%)
Nov 13, 2014
5.485
5.517
5.485
5.498
149,891
-0.01(-0.23%)
Nov 12, 2014
5.536
5.536
5.504
5.510
915,669
-0.01(-0.11%)
Nov 11, 2014
5.536
5.536
5.498
5.517
158,765
-0.01(-0.23%)
Nov 10, 2014
5.479
5.536
5.479
5.529
70,549
+0.05(+0.92%)
Nov 07, 2014
5.529
5.567
5.460
5.479
129,595
-0.03(-0.46%)
Nov 06, 2014
5.536
5.536
5.460
5.504
126,560
-0.07(-1.25%)
Nov 05, 2014
5.466
5.573
5.453
5.573
298,974
+0.10(+1.85%)
Nov 04, 2014
5.428
5.472
5.396
5.472
125,970
+0.04(+0.70%)
Nov 03, 2014
5.409
5.460
5.339
5.434
134,340
+0.06(+1.06%)
Oct 31, 2014
5.434
5.504
5.346
5.377
173,505
-0.08(-1.51%)
Oct 30, 2014
5.434
5.498
5.422
5.460
167,991
+0.04(+0.82%)
Oct 29, 2014
5.466
5.491
5.409
5.415
98,679
-0.03(-0.47%)
Oct 28, 2014
5.377
5.517
5.308
5.441
180,536
+0.09(+1.78%)
Oct 27, 2014
5.377
5.365
5.365
5.346
85,145
-0.02(-0.35%)
Oct 24, 2014
5.377
5.377
5.270
5.365
123,343
-0.01(-0.24%)
Oct 23, 2014
5.314
5.377
5.270
5.377
222,313
+0.06(+1.19%)
Oct 22, 2014
5.232
5.314
5.232
5.314
205,869
+0.11(+2.07%)
Oct 21, 2014
5.308
5.314
5.207
5.207
263,173
-0.04(-0.84%)
Oct 20, 2014
5.276
5.276
5.245
5.251
136,907
+0.00(+0.00%)
Oct 17, 2014
5.282
5.301
5.245
5.251
167,640
-0.06(-1.19%)
Oct 16, 2014
5.162
5.314
5.156
5.314
152,322
+0.09(+1.82%)
Oct 15, 2014
5.251
5.270
5.169
5.219
243,541
-0.01(-0.12%)
Oct 14, 2014
5.251
5.327
5.219
5.226
374,738
-0.04(-0.72%)
Oct 13, 2014
5.308
5.308
5.219
5.263
106,883
-0.02(-0.36%)
Oct 10, 2014
5.282
5.328
5.251
5.282
85,831
-0.03(-0.60%)
Oct 09, 2014
5.295
5.339
5.263
5.314
53,141
+0.04(+0.72%)
Oct 08, 2014
5.263
5.295
5.238
5.276
83,498
+0.06(+1.09%)
Oct 07, 2014
5.320
5.377
5.219
5.219
61,289
-0.07(-1.32%)
Oct 06, 2014
5.282
5.314
5.226
5.289
69,016
+0.04(+0.72%)
Oct 03, 2014
5.301
5.301
5.238
5.251
95,293
-0.02(-0.36%)
Oct 02, 2014
5.276
5.282
5.232
5.270
154,995
+0.01(+0.12%)
Oct 01, 2014
5.282
5.295
5.226
5.263
68,075
+0.00(+0.00%)
Sep 30, 2014
5.270
5.276
5.188
5.263
94,509
-0.01(-0.24%)
Sep 29, 2014
5.308
5.343
5.219
5.276
116,457
+0.00(+0.00%)
Sep 26, 2014
5.358
5.371
5.251
5.276
205,602
-0.04(-0.71%)
Sep 25, 2014
5.282
5.327
5.276
5.314
116,075
+0.00(+0.00%)
Sep 24, 2014
5.390
5.409
5.289
5.314
141,856
-0.06(-1.18%)
Sep 23, 2014
5.460
5.472
5.352
5.377
244,990
-0.08(-1.51%)
Sep 22, 2014
5.605
5.605
5.460
5.460
2,401,423
-0.20(-3.58%)
Sep 19, 2014
5.390
5.662
5.390
5.662
260,505
+0.30(+5.67%)
Sep 18, 2014
5.422
5.428
5.352
5.358
127,881
-0.06(-1.17%)
Sep 17, 2014
5.390
5.441
5.384
5.422
135,214
+0.06(+1.18%)
Sep 16, 2014
5.346
5.434
5.308
5.358
168,246
-0.03(-0.47%)
Sep 15, 2014
5.390
5.422
5.320
5.384
225,628
-0.03(-0.47%)
Sep 12, 2014
5.415
5.434
5.396
5.409
102,595
-0.01(-0.12%)
Sep 11, 2014
5.428
5.472
5.415
5.415
275,444
-0.11(-2.06%)
Sep 10, 2014
5.542
5.555
5.504
5.529
233,821
-0.01(-0.11%)
Sep 09, 2014
5.561
5.561
5.523
5.536
180,080
+0.00(+0.00%)
Sep 08, 2014
5.548
5.567
5.536
5.536
219,884
+0.01(+0.23%)
Sep 05, 2014
5.529
5.548
5.523
5.523
300,047
+0.01(+0.11%)
Sep 04, 2014
5.548
5.561
5.517
5.517
213,626
-0.03(-0.46%)
Sep 03, 2014
5.542
5.555
5.529
5.542
227,576
+0.00(+0.00%)
Sep 02, 2014
5.536
5.586
5.529
5.542
351,286
+0.03(+0.46%)
Aug 29, 2014
5.504
5.517
5.517
5.517
237,578
+0.00(+0.00%)
Aug 28, 2014
5.573
5.573
5.510
5.517
147,374
-0.03(-0.57%)
Aug 27, 2014
5.618
5.618
5.536
5.548
157,113
-0.01(-0.11%)
Aug 26, 2014
5.542
5.567
5.542
5.555
135,279
+0.01(+0.23%)
Aug 25, 2014
5.523
5.580
5.523
5.542
232,137
+0.03(+0.57%)
Aug 22, 2014
5.599
5.573
5.548
5.510
145,673
-0.06(-1.14%)
Aug 21, 2014
5.555
5.592
5.555
5.573
152,624
-0.01(-0.11%)
Aug 20, 2014
5.555
5.592
5.555
5.580
198,489
+0.00(+0.00%)
Aug 19, 2014
5.561
5.599
5.517
5.580
172,901
+0.08(+1.38%)
Aug 18, 2014
5.637
5.668
5.495
5.504
734,213
-0.04(-0.68%)
Aug 15, 2014
5.580
5.580
5.523
5.542
187,782
-0.01(-0.23%)
Aug 14, 2014
5.517
5.586
5.504
5.555
89,127
+0.02(+0.34%)
Aug 13, 2014
5.573
5.573
5.523
5.536
109,719
-0.01(-0.23%)
Aug 12, 2014
5.567
5.580
5.542
5.548
71,071
-0.01(-0.11%)
Aug 11, 2014
5.567
5.599
5.548
5.555
482,370
+0.01(+0.23%)
Aug 08, 2014
5.548
5.567
5.517
5.542
54,048
-0.02(-0.34%)
Aug 07, 2014
5.567
5.586
5.542
5.561
124,367
-0.01(-0.11%)
Aug 06, 2014
5.643
5.643
5.556
5.567
539,144
-0.11(-1.90%)
Aug 05, 2014
5.668
5.700
5.611
5.675
116,468
-0.03(-0.44%)
Aug 04, 2014
5.725
5.725
5.599
5.700
75,660
-0.06(-0.99%)
Aug 01, 2014
5.668
5.757
5.630
5.757
93,308
+0.07(+1.22%)
Jul 31, 2014
5.694
5.715
5.630
5.687
68,202
-0.01(-0.11%)
Jul 30, 2014
5.694
5.725
5.681
5.694
90,158
+0.00(+0.00%)
Jul 29, 2014
5.694
5.719
5.679
5.694
132,059
+0.04(+0.78%)
Jul 28, 2014
5.668
5.719
5.649
5.649
61,141
+0.01(+0.11%)
Jul 25, 2014
5.681
5.725
5.643
5.643
39,160
-0.02(-0.34%)
Jul 24, 2014
5.719
5.732
5.662
5.662
84,627
-0.03(-0.56%)
Jul 23, 2014
5.675
5.719
5.643
5.694
113,057
+0.01(+0.11%)
Jul 22, 2014
5.675
5.700
5.675
5.687
46,404
+0.00(+0.00%)
Jul 21, 2014
5.675
5.700
5.643
5.687
73,968
+0.01(+0.22%)
Jul 18, 2014
5.656
5.694
5.649
5.675
68,700
+0.01(+0.11%)
Jul 17, 2014
5.687
5.706
5.662
5.668
59,579
-0.03(-0.44%)
Jul 16, 2014
5.706
5.706
5.687
5.694
115,028
+0.01(+0.11%)
Jul 15, 2014
5.706
5.713
5.649
5.687
76,518
-0.02(-0.33%)
Jul 14, 2014
5.662
5.706
5.660
5.706
121,667
+0.01(+0.22%)
Jul 11, 2014
5.694
5.706
5.643
5.694
247,778
-0.01(-0.11%)
Jul 10, 2014
5.694
5.700
5.662
5.700
62,644
+0.00(+0.03%)
Jul 09, 2014
5.643
5.706
5.643
5.698
82,455
+0.04(+0.64%)
Jul 08, 2014
5.687
5.701
5.662
5.662
26,674
-0.01(-0.11%)
Jul 07, 2014
5.706
5.706
5.649
5.668
117,840
-0.01(-0.11%)
Jul 03, 2014
5.662
5.675
5.675
5.675
40,149
-0.03(-0.55%)
Jul 02, 2014
5.694
5.706
5.624
5.706
144,693
+0.01(+0.22%)
Jul 01, 2014
5.592
5.694
5.592
5.694
152,225
+0.08(+1.47%)
Jun 30, 2014
5.605
5.694
5.599
5.611
85,295
-0.04(-0.67%)
Jun 27, 2014
5.694
5.694
5.548
5.649
230,143
-0.01(-0.22%)
Jun 26, 2014
5.687
5.725
5.662
5.662
30,009
+0.00(+0.00%)
Jun 25, 2014
5.681
5.694
5.662
5.662
35,058
-0.03(-0.56%)
Jun 24, 2014
5.694
5.694
5.668
5.694
95,363
+0.00(+0.00%)
Jun 23, 2014
5.751
5.751
5.662
5.694
79,912
+0.00(+0.00%)
Jun 20, 2014
5.694
5.696
5.656
5.694
161,958
+0.02(+0.33%)
Jun 19, 2014
5.662
5.694
5.637
5.675
44,948
+0.03(+0.45%)
Jun 18, 2014
5.694
5.719
5.599
5.649
69,470
-0.04(-0.78%)
Jun 17, 2014
5.662
5.694
5.650
5.694
63,586
+0.04(+0.78%)
Jun 16, 2014
5.668
5.694
5.649
5.649
100,606
-0.03(-0.56%)
Jun 13, 2014
5.649
5.725
5.649
5.681
83,748
-0.04(-0.66%)
Jun 12, 2014
5.694
5.789
5.662
5.719
177,230
-0.04(-0.66%)
Jun 11, 2014
5.808
5.825
5.757
5.757
137,953
-0.05(-0.87%)
Jun 10, 2014
5.789
5.896
5.789
5.808
149,993
+0.01(+0.22%)
Jun 06, 2014
5.687
5.839
5.643
5.795
179,807
+0.17(+3.04%)
Jun 05, 2014
5.656
5.700
5.624
5.624
195,800
-0.04(-0.67%)
Jun 04, 2014
5.611
5.662
5.561
5.662
254,781
+0.08(+1.47%)
Jun 03, 2014
5.536
5.580
5.491
5.580
167,836
+0.04(+0.80%)
Jun 02, 2014
5.390
5.555
5.390
5.536
186,531
+0.18(+3.43%)
May 30, 2014
5.428
5.472
5.352
5.352
307,842
-0.03(-0.47%)
May 29, 2014
5.282
5.377
5.282
5.377
73,699
+0.09(+1.80%)
May 28, 2014
5.384
5.384
5.282
5.282
148,594
-0.06(-1.07%)
May 27, 2014
5.327
5.403
5.301
5.339
138,439
+0.02(+0.36%)
May 23, 2014
5.257
5.320
5.320
5.320
97,054
+0.05(+0.96%)
May 22, 2014
5.257
5.281
5.232
5.270
100,091
+0.02(+0.36%)
May 21, 2014
5.245
5.308
5.238
5.251
155,199
+0.01(+0.12%)
May 20, 2014
5.244
5.295
5.238
5.245
71,230
-0.01(-0.24%)
May 19, 2014
5.250
5.257
5.156
5.257
106,880
+0.02(+0.36%)
May 16, 2014
5.251
5.251
5.207
5.238
107,371
+0.02(+0.36%)
May 15, 2014
5.219
5.231
5.188
5.219
68,730
+0.02(+0.36%)
May 14, 2014
5.244
5.244
5.200
5.200
58,240
-0.02(-0.36%)
May 13, 2014
5.219
5.244
5.207
5.219
65,007
+0.00(+0.00%)
May 12, 2014
5.226
5.308
5.188
5.219
57,472
+0.01(+0.12%)
May 09, 2014
5.162
5.213
5.162
5.213
58,990
+0.04(+0.86%)
May 08, 2014
5.219
5.219
5.156
5.169
42,893
-0.03(-0.49%)
May 07, 2014
5.200
5.219
5.194
5.194
111,503
-0.01(-0.12%)
May 06, 2014
5.150
5.219
5.137
5.200
137,038
+0.08(+1.48%)
May 05, 2014
5.099
5.137
5.099
5.124
114,812
-0.01(-0.25%)
May 02, 2014
5.143
5.150
5.131
5.137
103,336
+0.00(+0.00%)
May 01, 2014
5.118
5.137
5.118
5.137
143,693
+0.02(+0.37%)
Apr 30, 2014
5.137
5.137
5.029
5.118
55,319
+0.01(+0.12%)
Apr 29, 2014
5.093
5.118
5.080
5.112
183,730
+0.05(+1.00%)
Apr 28, 2014
5.118
5.150
5.061
5.061
92,407
-0.04(-0.87%)
Apr 25, 2014
5.137
5.150
5.093
5.105
85,506
-0.02(-0.37%)
Apr 24, 2014
5.124
5.143
5.093
5.124
118,003
+0.00(+0.00%)
Apr 23, 2014
5.137
5.143
5.105
5.124
171,872
-0.01(-0.12%)
Apr 22, 2014
5.124
5.137
5.105
5.131
116,857
+0.01(+0.12%)
Apr 21, 2014
5.143
5.156
5.099
5.124
82,939
+0.00(+0.00%)
Apr 17, 2014
5.156
5.124
5.124
5.124
94,999
+0.01(+0.25%)
Apr 16, 2014
5.099
5.175
5.099
5.112
68,995
+0.02(+0.37%)
Apr 15, 2014
5.150
5.150
5.093
5.093
85,956
+0.00(+0.00%)
Apr 14, 2014
5.118
5.156
5.093
5.093
181,889
+0.01(+0.12%)
Apr 11, 2014
5.118
5.156
5.086
5.086
24,741
-0.01(-0.25%)
Apr 10, 2014
5.169
5.169
5.099
5.099
49,452
-0.04(-0.74%)
Apr 09, 2014
5.131
5.162
5.112
5.137
118,582
+0.04(+0.87%)
Apr 08, 2014
5.124
5.131
5.067
5.093
75,318
-0.01(-0.12%)
Apr 07, 2014
5.143
5.149
5.093
5.099
56,470
-0.02(-0.37%)
Apr 04, 2014
5.150
5.188
5.112
5.118
230,669
-0.01(-0.12%)
Apr 03, 2014
5.162
5.162
5.118
5.124
199,404
-0.01(-0.25%)
Apr 02, 2014
5.162
5.162
5.074
5.137
198,696
+0.03(+0.62%)
Apr 01, 2014
5.143
5.169
5.086
5.105
80,512
+0.01(+0.19%)
Mar 31, 2014
5.093
5.124
5.086
5.096
220,271
+0.00(+0.06%)
Mar 28, 2014
5.105
5.105
5.074
5.093
36,246
-0.01(-0.25%)
Mar 27, 2014
5.086
5.156
5.046
5.105
36,365
-0.01(-0.25%)
Mar 26, 2014
5.093
5.118
4.991
5.118
86,162
+0.04(+0.75%)
Mar 25, 2014
5.099
5.137
5.055
5.080
202,450
+0.00(+0.00%)
Mar 24, 2014
5.099
5.105
5.061
5.080
84,938
-0.06(-1.11%)
Mar 21, 2014
5.137
5.137
5.086
5.137
134,542
+0.00(+0.00%)
Mar 20, 2014
5.137
5.137
5.105
5.137
82,735
-0.03(-0.61%)
Mar 19, 2014
5.219
5.219
5.137
5.169
224,455
-0.06(-1.09%)
Mar 18, 2014
5.243
5.257
5.200
5.226
59,483
+0.00(+0.00%)
Mar 17, 2014
5.251
5.301
5.188
5.226
118,043
-0.03(-0.48%)
Mar 14, 2014
5.188
5.251
5.188
5.251
30,238
+0.04(+0.85%)
Mar 13, 2014
5.200
5.232
5.188
5.207
81,985
+0.00(+0.00%)
Mar 12, 2014
5.175
5.245
5.175
5.207
56,824
-0.01(-0.24%)
Mar 11, 2014
5.232
5.301
5.207
5.219
86,092
+0.02(+0.36%)
Mar 10, 2014
5.226
5.282
5.188
5.200
36,556
-0.03(-0.60%)
Mar 07, 2014
5.188
5.251
5.156
5.232
72,544
+0.00(+0.00%)
Mar 06, 2014
5.207
5.270
5.206
5.232
73,064
+0.00(+0.00%)
Mar 05, 2014
5.219
5.251
5.194
5.232
97,614
+0.00(+0.00%)
Mar 04, 2014
5.207
5.232
5.175
5.232
75,100
+0.07(+1.35%)
Mar 03, 2014
5.181
5.194
5.131
5.162
54,556
-0.03(-0.49%)
Feb 28, 2014
5.175
5.194
5.175
5.188
62,843
+0.00(+0.00%)
Feb 27, 2014
5.207
5.207
5.181
5.188
64,388
-0.03(-0.61%)
Feb 26, 2014
5.162
5.245
5.162
5.219
33,408
+0.04(+0.73%)
Feb 25, 2014
5.181
5.188
5.150
5.181
101,882
+0.03(+0.49%)
Feb 24, 2014
5.150
5.188
5.124
5.156
42,506
+0.00(+0.00%)
Feb 21, 2014
5.188
5.188
5.156
5.156
78,277
-0.03(-0.49%)
Feb 20, 2014
5.157
5.181
5.137
5.181
54,453
+0.03(+0.49%)
Feb 19, 2014
5.175
5.175
5.124
5.156
81,797
-0.01(-0.24%)
Feb 18, 2014
5.143
5.169
5.099
5.169
36,899
+0.03(+0.49%)
Feb 14, 2014
5.156
5.143
5.143
5.143
97,687
+0.00(+0.00%)
Feb 13, 2014
5.131
5.175
5.112
5.143
414,847
+0.00(+0.00%)
Feb 12, 2014
5.175
5.175
5.099
5.143
71,409
+0.01(+0.12%)
Feb 11, 2014
5.131
5.175
5.124
5.137
94,922
-0.01(-0.16%)
Feb 10, 2014
5.175
5.175
5.131
5.145
95,613
-0.00(-0.09%)
Feb 07, 2014
5.099
5.150
5.093
5.150
77,139
+0.05(+0.99%)
Feb 06, 2014
5.036
5.099
5.029
5.099
43,631
+0.04(+0.75%)
Feb 05, 2014
5.061
5.061
5.010
5.061
96,700
-0.02(-0.37%)
Feb 04, 2014
5.080
5.093
5.061
5.080
51,163
-0.03(-0.50%)
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.