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 (%)
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%)
Feb 03, 2014
5.029
5.105
5.029
5.105
70,954
+0.03(+0.50%)
Jan 31, 2014
5.086
5.093
4.979
5.080
133,872
-0.01(-0.12%)
Jan 30, 2014
5.099
5.099
5.042
5.086
53,855
+0.04(+0.88%)
Jan 29, 2014
4.998
5.124
4.972
5.042
91,003
+0.07(+1.40%)
Jan 28, 2014
5.036
5.087
4.947
4.972
119,791
-0.03(-0.63%)
Jan 27, 2014
5.093
5.093
5.004
5.004
103,929
-0.01(-0.13%)
Jan 24, 2014
5.093
5.093
5.010
5.010
120,245
-0.08(-1.61%)
Jan 23, 2014
5.061
5.099
5.048
5.093
53,780
+0.02(+0.37%)
Jan 22, 2014
5.055
5.111
5.055
5.074
70,301
+0.01(+0.25%)
Jan 21, 2014
5.093
5.124
5.048
5.061
110,229
-0.03(-0.50%)
Jan 17, 2014
5.156
5.086
5.086
5.086
157,279
-0.03(-0.62%)
Jan 16, 2014
5.124
5.162
5.061
5.118
92,336
+0.03(+0.62%)
Jan 15, 2014
5.143
5.143
5.086
5.086
121,348
+0.01(+0.25%)
Jan 14, 2014
5.124
5.128
5.061
5.074
40,197
-0.01(-0.12%)
Jan 13, 2014
5.124
5.137
5.061
5.080
64,549
-0.04(-0.86%)
Jan 10, 2014
5.131
5.150
5.017
5.124
40,419
-0.03(-0.61%)
Jan 09, 2014
5.137
5.156
5.099
5.156
23,659
+0.01(+0.25%)
Jan 08, 2014
5.093
5.143
5.061
5.143
39,666
+0.06(+1.25%)
Jan 07, 2014
5.143
5.143
5.061
5.080
51,326
-0.08(-1.47%)
Jan 06, 2014
5.055
5.201
5.055
5.156
49,885
+0.03(+0.62%)
Jan 03, 2014
5.188
5.188
4.991
5.124
90,995
-0.06(-1.22%)
Jan 02, 2014
5.029
5.219
5.029
5.188
66,419
+0.10(+1.99%)
Dec 31, 2013
5.124
5.086
5.086
5.086
40,781
-0.09(-1.71%)
Dec 30, 2013
5.036
5.188
5.029
5.175
68,056
+0.11(+2.25%)
Dec 27, 2013
5.124
5.137
5.029
5.061
135,342
-0.03(-0.62%)
Dec 26, 2013
5.086
5.194
5.048
5.093
81,464
+0.03(+0.62%)
Dec 24, 2013
5.137
5.137
5.048
5.061
23,024
-0.03(-0.50%)
Dec 23, 2013
5.263
5.263
5.055
5.086
59,137
-0.25(-4.74%)
Dec 20, 2013
4.998
5.339
4.966
5.339
194,217
+0.33(+6.57%)
Dec 19, 2013
5.004
5.099
4.972
5.010
87,203
-0.05(-1.00%)
Dec 18, 2013
5.036
5.094
4.972
5.061
79,769
+0.05(+1.01%)
Dec 17, 2013
5.048
5.061
4.998
5.010
97,336
-0.01(-0.25%)
Dec 16, 2013
5.010
5.061
4.985
5.023
58,183
+0.05(+1.02%)
Dec 13, 2013
4.972
5.029
4.947
4.972
71,371
-0.06(-1.13%)
Dec 12, 2013
5.023
5.118
4.941
5.029
89,435
+0.06(+1.15%)
Dec 11, 2013
4.998
5.061
4.935
4.972
127,195
-0.04(-0.76%)
Dec 10, 2013
4.966
5.061
4.966
5.010
88,024
+0.03(+0.51%)
Dec 09, 2013
4.960
5.029
4.938
4.985
66,737
+0.02(+0.38%)
Dec 06, 2013
4.966
4.966
4.903
4.966
91,218
+0.00(+0.00%)
Dec 05, 2013
4.935
4.966
4.871
4.966
102,555
+0.06(+1.29%)
Dec 04, 2013
4.890
4.966
4.840
4.903
61,277
+0.00(+0.00%)
Dec 03, 2013
4.972
5.029
4.890
4.903
72,097
-0.04(-0.90%)
Dec 02, 2013
4.966
4.998
4.890
4.947
99,327
-0.08(-1.50%)
Nov 29, 2013
4.941
5.022
4.909
5.022
11,276
+0.11(+2.31%)
Nov 27, 2013
4.935
4.966
4.903
4.909
85,544
-0.03(-0.51%)
Nov 26, 2013
4.972
4.972
4.897
4.935
89,024
+0.01(+0.13%)
Nov 25, 2013
4.966
4.985
4.909
4.928
83,090
+0.01(+0.26%)
Nov 22, 2013
4.954
5.029
4.916
4.916
182,545
-0.05(-1.02%)
Nov 21, 2013
4.972
4.972
4.909
4.966
85,571
-0.01(-0.13%)
Nov 20, 2013
5.010
5.017
4.903
4.972
102,938
+0.01(+0.26%)
Nov 19, 2013
4.985
5.055
4.916
4.960
203,492
-0.05(-1.01%)
Nov 18, 2013
5.010
5.061
4.903
5.010
232,438
+0.00(+0.00%)
Nov 15, 2013
4.935
5.010
4.916
5.010
126,305
+0.05(+1.02%)
Nov 14, 2013
4.909
4.979
4.903
4.960
265,770
-0.01(-0.13%)
Nov 12, 2013
4.821
4.985
4.821
4.966
1,928,840
-0.23(-4.38%)
Nov 11, 2013
5.175
5.282
5.175
5.194
30,588
+0.03(+0.61%)
Nov 08, 2013
5.282
5.441
5.131
5.162
112,219
-0.09(-1.69%)
Nov 07, 2013
5.219
5.301
5.219
5.251
43,557
+0.01(+0.24%)
Nov 06, 2013
5.200
5.282
5.181
5.238
38,323
+0.08(+1.60%)
Nov 05, 2013
5.137
5.314
5.061
5.156
77,441
-0.15(-2.86%)
Nov 04, 2013
5.188
5.314
5.169
5.308
85,136
+0.08(+1.45%)
Nov 01, 2013
5.295
5.295
5.124
5.232
48,419
-0.01(-0.12%)
Oct 31, 2013
5.226
5.276
5.088
5.238
55,431
-0.02(-0.36%)
Oct 30, 2013
5.289
5.314
5.200
5.257
17,032
+0.02(+0.36%)
Oct 29, 2013
5.257
5.320
5.219
5.238
34,836
+0.01(+0.24%)
Oct 28, 2013
5.251
5.301
5.226
5.226
29,061
+0.01(+0.12%)
Oct 25, 2013
5.232
5.377
5.172
5.219
28,782
-0.04(-0.84%)
Oct 24, 2013
5.238
5.346
5.213
5.263
24,521
+0.08(+1.46%)
Oct 23, 2013
5.219
5.346
5.156
5.188
34,180
-0.06(-1.21%)
Oct 22, 2013
5.226
5.282
5.118
5.251
121,007
-0.03(-0.48%)
Oct 21, 2013
5.282
5.365
5.207
5.276
52,060
+0.03(+0.48%)
Oct 18, 2013
5.150
5.251
5.137
5.251
15,814
+0.07(+1.34%)
Oct 17, 2013
5.187
5.270
5.100
5.181
14,959
-0.01(-0.12%)
Oct 16, 2013
5.239
5.314
5.017
5.188
308,250
-0.02(-0.36%)
Oct 15, 2013
5.308
5.314
5.156
5.207
74,850
-0.04(-0.84%)
Oct 14, 2013
5.200
5.282
5.156
5.251
19,426
+0.03(+0.61%)
Oct 11, 2013
5.119
5.276
5.119
5.219
4,030
+0.06(+1.10%)
Oct 10, 2013
5.118
5.257
5.010
5.162
20,545
+0.13(+2.51%)
Oct 09, 2013
5.067
5.118
5.016
5.036
29,726
+0.01(+0.13%)
Oct 08, 2013
5.042
5.060
4.991
5.029
29,453
-0.08(-1.49%)
Oct 07, 2013
5.137
5.219
4.998
5.105
70,897
-0.09(-1.82%)
Oct 04, 2013
5.219
5.238
5.137
5.200
39,405
-0.03(-0.48%)
Oct 03, 2013
5.282
5.282
5.165
5.226
14,324
-0.07(-1.31%)
Oct 02, 2013
5.124
5.308
4.985
5.295
75,901
+0.11(+2.07%)
Oct 01, 2013
5.175
5.219
5.112
5.188
26,013
+0.22(+4.33%)
Sep 27, 2013
5.061
5.175
4.972
4.972
34,179
-0.12(-2.36%)
Sep 26, 2013
5.124
5.187
5.074
5.093
47,074
-0.05(-0.98%)
Sep 25, 2013
5.213
5.213
5.143
5.143
42,689
-0.02(-0.37%)
Sep 24, 2013
5.194
5.219
5.156
5.162
32,758
-0.01(-0.12%)
Sep 23, 2013
5.207
5.257
5.156
5.169
19,069
+0.09(+1.74%)
Sep 20, 2013
5.181
5.226
5.074
5.080
173,649
-0.14(-2.67%)
Sep 19, 2013
5.270
5.301
5.200
5.219
26,116
+0.01(+0.12%)
Sep 18, 2013
5.200
5.282
5.194
5.213
109,659
-0.04(-0.72%)
Sep 17, 2013
5.244
5.257
5.194
5.251
31,629
+0.01(+0.12%)
Sep 16, 2013
5.276
5.308
5.219
5.245
55,883
-0.01(-0.12%)
Sep 13, 2013
5.396
5.396
5.191
5.251
21,601
-0.22(-4.05%)
Sep 12, 2013
5.188
5.472
5.188
5.472
12,609
+0.23(+4.47%)
Sep 11, 2013
5.295
5.343
5.194
5.238
46,445
-0.09(-1.78%)
Sep 10, 2013
5.345
5.399
5.226
5.333
22,986
+0.02(+0.36%)
Sep 09, 2013
5.188
5.314
5.188
5.314
17,939
+0.13(+2.44%)
Sep 06, 2013
5.251
5.282
5.188
5.188
76,050
-0.04(-0.73%)
Sep 05, 2013
5.282
5.282
5.219
5.226
6,528
-0.01(-0.24%)
Sep 04, 2013
5.251
5.279
5.220
5.238
22,009
-0.01(-0.24%)
Sep 03, 2013
5.327
5.384
5.188
5.251
82,874
+0.01(+0.12%)
Aug 30, 2013
5.251
5.251
5.207
5.245
11,584
-0.02(-0.30%)
Aug 29, 2013
5.346
5.352
5.232
5.260
39,874
+0.02(+0.30%)
Aug 28, 2013
5.200
5.301
5.188
5.245
4,220
+0.00(+0.00%)
Aug 27, 2013
5.251
5.295
5.188
5.245
53,394
-0.07(-1.31%)
Aug 26, 2013
5.156
5.320
5.156
5.314
35,070
+0.13(+2.44%)
Aug 23, 2013
5.447
5.447
5.188
5.188
67,990
-0.23(-4.21%)
Aug 22, 2013
5.377
5.491
5.282
5.415
30,153
+0.04(+0.82%)
Aug 21, 2013
5.441
5.441
5.365
5.371
67,193
-0.04(-0.76%)
Aug 20, 2013
5.472
5.504
5.283
5.412
123,362
-0.09(-1.67%)
Aug 19, 2013
5.359
5.567
5.358
5.504
58,705
+0.15(+2.72%)
Aug 16, 2013
5.276
5.377
5.276
5.358
42,606
+0.03(+0.47%)
Aug 15, 2013
5.352
5.352
5.282
5.333
14,635
-0.03(-0.47%)
Aug 14, 2013
5.377
5.377
5.323
5.358
12,914
-0.02(-0.35%)
Aug 13, 2013
5.377
5.377
5.346
5.377
6,763
+0.01(+0.24%)
Aug 12, 2013
5.346
5.377
5.276
5.365
6,507
-0.01(-0.24%)
Aug 09, 2013
5.358
5.384
5.333
5.377
92,208
+0.03(+0.47%)
Aug 08, 2013
5.339
5.377
5.339
5.352
17,858
+0.01(+0.12%)
Aug 07, 2013
5.339
5.346
5.295
5.346
11,686
-0.03(-0.59%)
Aug 06, 2013
5.263
5.377
5.263
5.377
22,211
+0.02(+0.35%)
Aug 05, 2013
5.415
5.415
5.251
5.358
40,152
+0.01(+0.24%)
Aug 02, 2013
5.390
5.403
5.346
5.346
12,749
-0.03(-0.47%)
Aug 01, 2013
5.630
5.630
5.346
5.371
40,394
-0.19(-3.41%)
Jul 31, 2013
5.510
5.630
5.510
5.561
53,359
-0.03(-0.45%)
Jul 30, 2013
5.599
5.599
5.401
5.586
7,524
-0.01(-0.11%)
Jul 29, 2013
5.586
5.592
5.531
5.592
7,532
+0.01(+0.11%)
Jul 26, 2013
5.396
5.592
5.396
5.586
11,376
+0.10(+1.85%)
Jul 25, 2013
5.536
5.567
5.346
5.485
60,622
-0.09(-1.70%)
Jul 24, 2013
5.403
5.580
5.403
5.580
44,287
+0.18(+3.28%)
Jul 23, 2013
5.504
5.517
5.390
5.403
38,314
-0.15(-2.62%)
Jul 22, 2013
5.571
5.548
5.504
5.548
19,894
+0.08(+1.39%)
Jul 19, 2013
5.504
5.517
5.377
5.472
21,895
-0.02(-0.36%)
Jul 18, 2013
5.504
5.510
5.472
5.492
9,278
+0.02(+0.36%)
Jul 17, 2013
5.466
5.472
5.428
5.472
22,806
+0.04(+0.70%)
Jul 16, 2013
5.472
5.473
5.377
5.434
24,635
-0.07(-1.26%)
Jul 15, 2013
5.346
5.504
5.333
5.504
19,034
+0.16(+2.96%)
Jul 12, 2013
5.314
5.409
5.295
5.346
21,873
+0.00(+0.00%)
Jul 11, 2013
5.333
5.371
5.314
5.346
4,425
+0.03(+0.60%)
Jul 10, 2013
5.156
5.314
5.156
5.314
24,880
+0.13(+2.44%)
Jul 09, 2013
5.093
5.251
5.067
5.188
39,108
+0.12(+2.37%)
Jul 08, 2013
5.105
5.156
5.061
5.067
32,807
-0.04(-0.87%)
Jul 05, 2013
5.396
5.403
4.935
5.112
18,271
-0.24(-4.49%)
Jul 03, 2013
5.396
5.419
5.352
5.352
6,523
-0.05(-0.94%)
Jul 02, 2013
5.434
5.434
5.282
5.403
65,921
-0.04(-0.70%)
Jul 01, 2013
5.245
5.694
5.245
5.441
37,277
-0.25(-4.44%)
Jun 28, 2013
5.251
5.694
5.049
5.694
167,787
+0.56(+10.84%)
Jun 26, 2013
5.175
5.188
5.124
5.137
122,002
-0.03(-0.49%)
Jun 25, 2013
5.061
5.251
5.051
5.162
73,127
+0.04(+0.83%)
Jun 24, 2013
5.479
5.479
4.941
5.120
107,329
-0.51(-9.07%)
Jun 21, 2013
5.694
5.694
5.510
5.630
121,925
+0.09(+1.71%)
Jun 20, 2013
5.472
5.694
5.384
5.536
60,420
+0.03(+0.57%)
Jun 19, 2013
5.662
5.662
5.377
5.504
32,213
-0.00(-0.05%)
Jun 18, 2013
5.599
5.599
5.472
5.507
21,516
+0.00(+0.05%)
Jun 17, 2013
5.441
5.630
5.441
5.504
32,970
+0.18(+3.33%)
Jun 14, 2013
5.194
5.479
5.194
5.327
27,178
+0.13(+2.56%)
Jun 13, 2013
5.188
5.219
5.156
5.194
50,381
+0.04(+0.74%)
Jun 12, 2013
5.137
5.314
5.137
5.156
42,591
+0.03(+0.49%)
Jun 11, 2013
5.346
5.377
5.124
5.131
216,459
-0.18(-3.45%)
Jun 10, 2013
5.314
5.694
5.251
5.314
294,973
+0.02(+0.29%)
Jun 07, 2013
5.352
5.498
5.263
5.299
42,146
+0.02(+0.43%)
Jun 06, 2013
5.301
5.364
5.219
5.276
40,639
-0.03(-0.48%)
Jun 05, 2013
5.226
5.396
5.226
5.301
74,063
+0.04(+0.84%)
Jun 04, 2013
5.251
5.390
5.251
5.257
57,186
+0.01(+0.12%)
Jun 03, 2013
5.441
5.466
5.251
5.251
32,660
-0.13(-2.35%)
May 31, 2013
5.536
5.548
5.314
5.377
93,872
-0.15(-2.75%)
May 30, 2013
5.662
5.694
5.472
5.529
176,408
-0.16(-2.89%)
May 29, 2013
5.839
5.839
5.694
5.694
24,450
-0.11(-1.96%)
May 28, 2013
5.858
6.099
5.789
5.808
21,323
-0.03(-0.54%)
May 24, 2013
5.877
5.888
5.719
5.839
35,372
-0.04(-0.65%)
May 23, 2013
5.624
5.899
5.598
5.877
32,797
+0.23(+4.15%)
May 22, 2013
5.738
5.770
5.643
5.643
27,510
-0.04(-0.67%)
May 21, 2013
5.776
5.833
5.649
5.681
41,098
-0.01(-0.16%)
May 20, 2013
6.010
6.010
5.618
5.690
66,269
-0.32(-5.33%)
May 17, 2013
6.244
6.295
5.978
6.010
127,121
-0.22(-3.46%)
May 16, 2013
6.231
6.263
6.200
6.225
24,488
-0.01(-0.10%)
May 15, 2013
6.200
6.263
6.168
6.231
47,414
+0.16(+2.60%)
May 13, 2013
6.105
6.105
5.947
6.073
48,391
-0.03(-0.52%)
May 10, 2013
5.694
6.105
5.694
6.105
48,456
+0.34(+5.87%)
May 09, 2013
5.630
5.767
5.561
5.767
74,610
+0.17(+3.00%)
May 08, 2013
5.694
5.694
5.599
5.599
98,761
-0.09(-1.67%)
May 07, 2013
5.725
5.763
5.662
5.694
36,730
+0.00(+0.00%)
May 06, 2013
5.757
5.757
5.637
5.694
77,988
-0.06(-1.10%)
May 03, 2013
5.757
5.757
5.741
5.757
29,437
+0.00(+0.00%)
May 02, 2013
5.770
5.770
5.738
5.757
13,010
-0.01(-0.22%)
May 01, 2013
5.820
5.820
5.757
5.770
11,287
-0.02(-0.33%)
Apr 30, 2013
5.763
5.795
5.702
5.789
20,617
+0.03(+0.44%)
Apr 29, 2013
5.687
5.782
5.663
5.763
31,119
+0.06(+1.00%)
Apr 26, 2013
5.757
5.763
5.675
5.706
10,600
-0.06(-0.99%)
Apr 25, 2013
5.814
6.042
5.732
5.763
38,322
-0.04(-0.65%)
Apr 24, 2013
5.991
5.991
5.542
5.801
56,233
-0.13(-2.13%)
Apr 23, 2013
6.023
6.062
5.928
5.928
22,180
-0.08(-1.37%)
Apr 22, 2013
5.833
6.118
5.827
6.010
23,196
+0.25(+4.40%)
Apr 19, 2013
5.789
5.837
5.738
5.757
8,701
+0.00(+0.00%)
Apr 18, 2013
5.852
5.871
5.757
5.757
13,772
-0.13(-2.15%)
Apr 17, 2013
6.023
6.073
5.883
5.883
21,522
-0.20(-3.33%)
Apr 16, 2013
5.675
6.086
5.675
6.086
68,866
+0.44(+7.85%)
Apr 15, 2013
6.042
6.073
5.485
5.643
65,217
-0.42(-6.99%)
Apr 12, 2013
6.086
6.136
6.019
6.067
16,170
-0.07(-1.13%)
Apr 11, 2013
6.149
6.196
6.054
6.137
32,205
+0.00(+0.00%)
Apr 10, 2013
5.978
6.156
5.902
6.137
37,053
+0.13(+2.21%)
Apr 09, 2013
5.978
6.073
5.947
6.004
45,203
-0.01(-0.21%)
Apr 08, 2013
6.061
6.112
5.997
6.016
9,123
-0.04(-0.73%)
Apr 05, 2013
6.092
6.124
6.061
6.061
11,439
-0.13(-2.15%)
Apr 04, 2013
6.219
6.231
6.042
6.193
28,847
-0.03(-0.41%)
Apr 03, 2013
6.225
6.263
6.212
6.219
27,274
-0.03(-0.41%)
Apr 02, 2013
6.263
6.263
6.073
6.244
26,966
-0.04(-0.70%)
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.