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
Arbor Realty Trust
(NY:
ABR
)
13.33
+0.44 (+3.41%)
Streaming Delayed Price
Updated: 1:53 PM EDT, May 6, 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 (%)
Jan 31, 2018
4.262
4.288
4.210
4.236
1,279,945
-0.03(-0.73%)
Jan 30, 2018
4.319
4.335
4.257
4.267
1,647,243
-0.07(-1.56%)
Jan 29, 2018
4.403
4.403
4.319
4.335
997,018
-0.07(-1.53%)
Jan 26, 2018
4.444
4.449
4.392
4.403
502,401
-0.05(-1.05%)
Jan 25, 2018
4.434
4.449
4.418
4.449
400,871
+0.03(+0.59%)
Jan 24, 2018
4.434
4.444
4.408
4.423
675,506
+0.01(+0.12%)
Jan 23, 2018
4.351
4.429
4.351
4.418
460,257
+0.06(+1.31%)
Jan 22, 2018
4.371
4.387
4.361
4.361
693,238
-0.03(-0.59%)
Jan 19, 2018
4.366
4.387
4.351
4.387
1,148,157
+0.02(+0.48%)
Jan 18, 2018
4.403
4.405
4.356
4.366
1,407,418
-0.05(-1.06%)
Jan 17, 2018
4.413
4.434
4.387
4.413
502,614
+0.03(+0.59%)
Jan 16, 2018
4.418
4.442
4.387
4.387
887,847
-0.04(-0.82%)
Jan 12, 2018
4.423
4.423
4.423
0
-0.04(-0.82%)
Jan 11, 2018
4.429
4.465
4.408
4.460
592,391
+0.04(+0.94%)
Jan 10, 2018
4.418
968,274
-0.03(-0.70%)
Jan 09, 2018
4.491
4.496
4.444
4.449
1,379,217
-0.05(-1.15%)
Jan 08, 2018
4.449
4.512
4.439
4.501
848,842
+0.05(+1.17%)
Jan 05, 2018
4.460
4.465
4.429
4.449
555,303
+0.01(+0.12%)
Jan 04, 2018
4.455
4.501
4.429
4.444
710,649
-0.01(-0.23%)
Jan 03, 2018
4.501
4.564
4.444
4.455
1,664,681
-0.04(-0.81%)
Jan 02, 2018
4.491
4.496
4.460
4.491
862,167
+0.00(+0.00%)
Dec 29, 2017
4.491
4.491
4.491
0
-0.05(-1.03%)
Dec 28, 2017
4.496
4.543
4.486
4.538
495,379
+0.04(+0.93%)
Dec 27, 2017
4.491
4.512
4.465
4.496
608,831
+0.03(+0.58%)
Dec 26, 2017
4.491
4.517
4.465
4.470
494,384
-0.02(-0.46%)
Dec 22, 2017
4.501
4.579
4.491
4.491
847,474
+0.00(+0.00%)
Dec 21, 2017
4.496
4.538
4.475
4.491
823,107
-0.01(-0.12%)
Dec 20, 2017
4.449
4.522
4.447
4.496
837,472
+0.07(+1.53%)
Dec 19, 2017
4.501
4.543
4.429
4.429
1,482,776
-0.09(-1.96%)
Dec 18, 2017
4.574
4.595
4.496
4.517
1,100,278
-0.01(-0.23%)
Dec 15, 2017
4.475
4.548
4.475
4.527
3,256,283
+0.05(+1.04%)
Dec 14, 2017
4.486
4.512
4.423
4.481
2,523,461
+0.02(+0.47%)
Dec 13, 2017
4.496
4.533
4.444
4.460
3,853,921
-0.04(-0.92%)
Dec 12, 2017
4.517
4.538
4.491
4.501
1,409,381
-0.02(-0.46%)
Dec 11, 2017
4.481
4.527
4.481
4.522
964,301
+0.02(+0.46%)
Dec 08, 2017
4.512
4.559
4.501
4.501
1,744,983
-0.01(-0.23%)
Dec 07, 2017
4.481
4.514
4.475
4.512
435,779
+0.02(+0.35%)
Dec 06, 2017
4.491
4.504
4.473
4.496
497,324
+0.01(+0.12%)
Dec 05, 2017
4.496
4.512
4.481
4.491
532,236
-0.01(-0.12%)
Dec 04, 2017
4.522
4.538
4.486
4.496
1,232,334
+0.00(+0.00%)
Dec 01, 2017
4.481
4.507
4.460
4.496
805,434
+0.04(+0.82%)
Nov 30, 2017
4.517
4.517
4.455
4.460
1,321,004
-0.02(-0.35%)
Nov 29, 2017
4.517
4.517
4.444
4.475
910,496
-0.03(-0.69%)
Nov 28, 2017
4.517
4.522
4.475
4.507
433,426
+0.01(+0.12%)
Nov 27, 2017
4.548
4.559
4.501
4.501
935,764
-0.05(-1.03%)
Nov 24, 2017
4.553
4.559
4.533
4.548
325,509
+0.02(+0.34%)
Nov 22, 2017
4.507
4.538
4.475
4.533
894,680
+0.04(+0.81%)
Nov 21, 2017
4.486
4.512
4.460
4.496
721,592
+0.03(+0.70%)
Nov 20, 2017
4.429
4.475
4.408
4.465
713,150
+0.05(+1.06%)
Nov 17, 2017
4.382
4.423
4.366
4.418
480,677
+0.04(+0.83%)
Nov 16, 2017
4.293
4.403
4.283
4.382
1,072,514
+0.11(+2.68%)
Nov 15, 2017
4.278
4.293
4.241
4.267
637,591
-0.04(-0.85%)
Nov 14, 2017
4.351
4.366
4.262
4.304
908,278
-0.05(-1.08%)
Nov 13, 2017
4.346
4.371
4.315
4.351
1,726,755
+0.04(+0.82%)
Nov 10, 2017
4.295
4.366
4.285
4.315
1,220,105
+0.01(+0.24%)
Nov 09, 2017
4.249
4.305
4.218
4.305
1,192,764
+0.07(+1.56%)
Nov 08, 2017
4.244
4.269
4.193
4.239
1,157,380
-0.05(-1.18%)
Nov 07, 2017
4.325
4.325
4.259
4.290
914,934
-0.04(-0.82%)
Nov 06, 2017
4.376
4.376
4.290
4.325
881,235
-0.02(-0.47%)
Nov 03, 2017
4.310
4.417
4.290
4.346
1,434,029
+0.15(+3.64%)
Nov 02, 2017
4.168
4.203
4.147
4.193
570,059
+0.02(+0.49%)
Nov 01, 2017
4.193
4.224
4.152
4.173
499,482
-0.03(-0.73%)
Oct 31, 2017
4.188
4.213
4.159
4.203
722,911
+0.04(+0.98%)
Oct 30, 2017
4.203
4.215
4.143
4.163
436,001
-0.05(-1.09%)
Oct 27, 2017
4.193
4.213
4.132
4.208
414,864
+0.01(+0.24%)
Oct 26, 2017
4.224
4.254
4.188
4.198
685,969
-0.01(-0.24%)
Oct 25, 2017
4.229
4.259
4.193
4.208
452,452
-0.03(-0.72%)
Oct 24, 2017
4.254
4.264
4.234
4.239
1,036,255
-0.01(-0.24%)
Oct 23, 2017
4.269
4.275
4.224
4.249
599,110
-0.02(-0.36%)
Oct 20, 2017
4.279
4.285
4.259
4.264
468,084
-0.02(-0.36%)
Oct 19, 2017
4.290
4.295
4.249
4.279
871,503
-0.02(-0.36%)
Oct 18, 2017
4.290
4.305
4.264
4.295
466,201
+0.00(+0.00%)
Oct 17, 2017
4.244
4.335
4.244
4.295
1,016,007
+0.05(+1.20%)
Oct 16, 2017
4.244
4.279
4.234
4.244
999,658
+0.02(+0.36%)
Oct 13, 2017
4.244
4.249
4.221
4.229
581,878
+0.00(+0.00%)
Oct 12, 2017
4.234
4.249
4.218
4.229
1,062,468
-0.01(-0.24%)
Oct 11, 2017
4.274
4.290
4.239
4.239
958,844
-0.04(-0.95%)
Oct 10, 2017
4.285
4.295
4.264
4.279
333,127
+0.01(+0.12%)
Oct 09, 2017
4.274
4.292
4.264
4.274
264,003
+0.00(+0.00%)
Oct 06, 2017
4.295
4.295
4.254
4.274
322,591
-0.02(-0.47%)
Oct 05, 2017
4.269
4.320
4.269
4.295
482,982
+0.03(+0.60%)
Oct 04, 2017
4.264
4.290
4.244
4.269
311,214
+0.01(+0.12%)
Oct 03, 2017
4.239
4.279
4.234
4.264
506,980
+0.03(+0.60%)
Oct 02, 2017
4.168
4.274
4.168
4.239
1,729,230
+0.07(+1.71%)
Sep 29, 2017
4.107
4.173
4.107
4.168
600,448
+0.04(+0.99%)
Sep 28, 2017
4.036
4.127
4.025
4.127
829,427
+0.10(+2.40%)
Sep 27, 2017
4.076
4.094
4.005
4.030
903,761
-0.05(-1.25%)
Sep 26, 2017
4.066
4.102
4.051
4.081
596,812
+0.03(+0.63%)
Sep 25, 2017
4.076
4.081
4.051
4.056
2,224,545
-0.01(-0.25%)
Sep 22, 2017
4.081
4.096
4.041
4.066
593,095
-0.01(-0.25%)
Sep 21, 2017
4.071
4.094
4.066
4.076
253,475
+0.01(+0.12%)
Sep 20, 2017
4.066
4.096
4.056
4.071
299,635
+0.01(+0.13%)
Sep 19, 2017
4.061
4.081
4.051
4.066
370,925
-0.01(-0.13%)
Sep 18, 2017
4.091
4.096
4.056
4.071
499,541
-0.02(-0.37%)
Sep 15, 2017
4.081
4.112
4.063
4.086
673,321
+0.01(+0.12%)
Sep 14, 2017
4.091
4.091
4.071
4.081
188,216
-0.01(-0.12%)
Sep 13, 2017
4.086
4.117
4.061
4.086
493,412
-0.01(-0.25%)
Sep 12, 2017
4.107
4.132
4.086
4.096
448,206
-0.02(-0.49%)
Sep 11, 2017
4.066
4.132
4.066
4.117
412,401
+0.05(+1.25%)
Sep 08, 2017
4.076
4.094
4.056
4.066
670,443
-0.02(-0.37%)
Sep 07, 2017
4.086
4.137
4.066
4.081
589,642
-0.02(-0.50%)
Sep 06, 2017
4.137
4.137
4.086
4.102
379,830
-0.02(-0.37%)
Sep 05, 2017
4.193
4.196
4.091
4.117
583,854
-0.07(-1.70%)
Sep 01, 2017
4.178
4.203
4.147
4.188
314,980
+0.02(+0.49%)
Aug 31, 2017
4.112
4.183
4.107
4.168
568,280
+0.08(+1.86%)
Aug 30, 2017
4.071
4.096
4.051
4.091
368,849
+0.03(+0.63%)
Aug 29, 2017
4.071
4.106
4.066
4.066
219,482
-0.02(-0.37%)
Aug 28, 2017
4.086
4.096
4.066
4.081
354,347
+0.02(+0.50%)
Aug 25, 2017
4.086
4.096
4.051
4.061
531,655
-0.01(-0.12%)
Aug 24, 2017
4.076
4.094
4.061
4.066
489,203
-0.01(-0.25%)
Aug 23, 2017
4.066
4.107
4.066
4.076
422,787
+0.01(+0.12%)
Aug 22, 2017
4.086
4.107
4.066
4.071
215,704
+0.00(+0.00%)
Aug 21, 2017
4.091
4.096
4.046
4.071
652,276
-0.01(-0.25%)
Aug 18, 2017
4.081
4.107
4.051
4.081
566,433
+0.01(+0.12%)
Aug 17, 2017
4.117
4.142
4.066
4.076
727,434
-0.04(-0.99%)
Aug 16, 2017
4.122
4.152
4.102
4.117
599,153
+0.02(+0.50%)
Aug 15, 2017
4.096
4.117
4.054
4.096
500,473
-0.01(-0.25%)
Aug 14, 2017
4.066
4.147
4.046
4.107
605,410
+0.04(+1.00%)
Aug 11, 2017
4.061
4.101
4.021
4.066
844,124
-0.01(-0.37%)
Aug 10, 2017
4.121
4.121
4.021
4.081
1,084,267
-0.05(-1.20%)
Aug 09, 2017
4.086
4.136
4.066
4.131
836,936
+0.04(+1.09%)
Aug 08, 2017
4.106
4.126
4.076
4.086
657,377
-0.02(-0.48%)
Aug 07, 2017
4.136
4.151
4.066
4.106
795,487
-0.01(-0.36%)
Aug 04, 2017
4.126
4.195
4.091
4.121
987,302
+0.03(+0.85%)
Aug 03, 2017
4.136
4.141
4.076
4.086
548,687
-0.04(-1.08%)
Aug 02, 2017
4.141
4.141
4.096
4.131
463,724
+0.00(+0.00%)
Aug 01, 2017
4.111
4.158
4.076
4.131
539,706
+0.03(+0.73%)
Jul 31, 2017
4.101
4.136
4.076
4.101
1,015,645
+0.00(+0.00%)
Jul 28, 2017
4.136
4.151
4.086
4.101
467,834
-0.04(-0.96%)
Jul 27, 2017
4.096
4.155
4.091
4.141
452,702
+0.04(+1.09%)
Jul 26, 2017
4.106
4.116
4.076
4.096
520,845
+0.00(+0.12%)
Jul 25, 2017
4.165
4.170
4.071
4.091
862,438
-0.03(-0.84%)
Jul 24, 2017
4.155
4.225
4.111
4.126
1,031,039
-0.03(-0.84%)
Jul 21, 2017
4.131
4.170
4.121
4.160
514,092
+0.04(+1.09%)
Jul 20, 2017
4.141
4.151
4.106
4.116
368,954
-0.01(-0.36%)
Jul 19, 2017
4.081
4.151
4.066
4.131
469,311
+0.06(+1.47%)
Jul 18, 2017
4.111
4.116
4.056
4.071
490,049
-0.02(-0.49%)
Jul 17, 2017
4.101
4.116
4.081
4.091
340,910
+0.00(+0.00%)
Jul 14, 2017
4.101
4.101
4.066
4.091
309,588
+0.01(+0.24%)
Jul 13, 2017
4.146
4.151
4.066
4.081
259,017
-0.05(-1.20%)
Jul 12, 2017
4.086
4.136
4.061
4.131
840,439
+0.06(+1.59%)
Jul 11, 2017
4.046
4.091
4.036
4.066
916,467
+0.03(+0.86%)
Jul 10, 2017
4.066
4.101
4.031
4.031
422,144
-0.03(-0.86%)
Jul 07, 2017
4.141
4.146
4.036
4.066
634,770
-0.07(-1.68%)
Jul 06, 2017
4.180
4.180
4.131
4.136
363,913
-0.04(-1.07%)
Jul 05, 2017
4.180
4.195
4.146
4.180
554,698
+0.00(+0.00%)
Jul 03, 2017
4.160
4.190
4.151
4.180
177,545
+0.03(+0.84%)
Jun 30, 2017
4.190
4.215
4.131
4.146
295,538
-0.03(-0.71%)
Jun 29, 2017
4.205
4.215
4.131
4.175
981,559
-0.03(-0.71%)
Jun 28, 2017
4.205
4.225
4.178
4.205
643,767
+0.01(+0.24%)
Jun 27, 2017
4.180
4.250
4.170
4.195
1,004,998
+0.02(+0.60%)
Jun 26, 2017
4.180
4.190
4.146
4.170
499,836
-0.01(-0.24%)
Jun 23, 2017
4.146
4.185
4.121
4.180
482,066
+0.05(+1.33%)
Jun 22, 2017
4.136
4.165
4.101
4.126
428,906
+0.00(+0.00%)
Jun 21, 2017
4.155
4.210
4.121
4.126
401,717
-0.05(-1.19%)
Jun 20, 2017
4.190
4.200
4.141
4.175
319,933
-0.00(-0.12%)
Jun 19, 2017
4.175
4.220
4.155
4.180
431,391
+0.00(+0.00%)
Jun 16, 2017
4.155
4.203
4.126
4.180
700,777
+0.02(+0.60%)
Jun 15, 2017
4.146
4.155
4.101
4.155
504,250
+0.01(+0.36%)
Jun 14, 2017
4.160
4.200
4.113
4.141
694,661
-0.03(-0.83%)
Jun 13, 2017
4.225
4.225
4.165
4.175
816,629
-0.02(-0.59%)
Jun 12, 2017
4.225
4.245
4.170
4.200
885,270
-0.02(-0.47%)
Jun 09, 2017
4.175
4.267
4.146
4.220
1,224,882
+0.04(+0.95%)
Jun 08, 2017
4.126
4.195
4.096
4.180
742,255
+0.06(+1.57%)
Jun 07, 2017
4.051
4.121
4.046
4.116
693,517
+0.06(+1.60%)
Jun 06, 2017
4.056
4.066
4.031
4.051
1,072,840
-0.02(-0.61%)
Jun 05, 2017
4.136
4.136
4.068
4.076
966,040
-0.02(-0.61%)
Jun 02, 2017
4.086
4.146
4.071
4.101
1,349,121
+0.02(+0.61%)
Jun 01, 2017
4.091
4.096
4.061
4.076
724,068
+0.00(+0.00%)
May 31, 2017
4.091
4.111
4.046
4.076
1,369,092
+0.00(+0.12%)
May 30, 2017
4.076
4.091
4.061
4.071
849,262
+0.00(+0.00%)
May 26, 2017
4.076
4.106
4.071
4.071
469,838
-0.00(-0.12%)
May 25, 2017
4.081
4.101
4.061
4.076
888,211
+0.00(+0.12%)
May 24, 2017
4.101
4.121
4.056
4.071
990,638
-0.03(-0.73%)
May 23, 2017
4.081
4.121
4.081
4.101
629,173
+0.02(+0.49%)
May 22, 2017
4.051
4.096
4.041
4.081
673,505
+0.02(+0.49%)
May 19, 2017
4.066
4.111
4.046
4.061
1,536,493
+0.00(+0.00%)
May 18, 2017
3.942
4.076
3.932
4.061
1,597,297
+0.12(+3.03%)
May 17, 2017
3.927
3.972
3.922
3.942
886,807
-0.01(-0.25%)
May 16, 2017
3.982
4.001
3.892
3.952
2,324,868
-0.03(-0.87%)
May 15, 2017
3.991
4.051
3.977
3.986
2,306,495
+0.00(+0.00%)
May 12, 2017
4.006
4.084
3.986
3.986
2,779,944
-0.02(-0.49%)
May 11, 2017
3.982
4.084
3.938
4.006
10,493,402
-0.24(-5.72%)
May 10, 2017
4.220
4.254
4.196
4.249
546,060
+0.02(+0.46%)
May 09, 2017
4.312
4.338
4.225
4.230
1,100,438
-0.05(-1.14%)
May 08, 2017
4.327
4.371
4.259
4.278
1,733,018
+0.08(+1.97%)
May 05, 2017
4.186
4.278
4.149
4.196
1,049,965
+0.11(+2.62%)
May 04, 2017
4.123
4.152
4.084
4.089
379,241
-0.04(-0.94%)
May 03, 2017
4.142
4.161
4.123
4.127
237,767
-0.02(-0.47%)
May 02, 2017
4.234
4.249
4.147
4.147
533,420
-0.09(-2.07%)
May 01, 2017
4.205
4.273
4.186
4.234
435,823
+0.04(+0.93%)
Apr 28, 2017
4.234
4.234
4.132
4.196
350,367
-0.02(-0.58%)
Apr 27, 2017
4.254
4.259
4.210
4.220
245,347
-0.03(-0.80%)
Apr 26, 2017
4.220
4.273
4.181
4.254
559,969
+0.05(+1.16%)
Apr 25, 2017
4.205
4.239
4.200
4.205
199,687
-0.00(-0.12%)
Apr 24, 2017
4.210
4.220
4.137
4.210
424,673
+0.00(+0.12%)
Apr 21, 2017
4.196
4.225
4.186
4.205
287,976
+0.01(+0.23%)
Apr 20, 2017
4.230
4.230
4.181
4.196
265,974
-0.01(-0.35%)
Apr 19, 2017
4.220
4.249
4.191
4.210
493,655
-0.01(-0.35%)
Apr 18, 2017
4.215
4.230
4.166
4.225
457,888
+0.01(+0.23%)
Apr 17, 2017
4.137
4.220
4.132
4.215
429,910
+0.08(+2.00%)
Apr 13, 2017
4.186
4.186
4.113
4.132
400,524
-0.05(-1.28%)
Apr 12, 2017
4.205
4.209
4.157
4.186
332,001
-0.02(-0.46%)
Apr 11, 2017
4.166
4.210
4.127
4.205
444,617
+0.05(+1.29%)
Apr 10, 2017
4.108
4.181
4.086
4.152
421,147
+0.04(+1.06%)
Apr 07, 2017
4.103
4.161
4.098
4.108
510,588
+0.01(+0.24%)
Apr 06, 2017
4.108
4.130
4.050
4.098
565,301
-0.01(-0.35%)
Apr 05, 2017
4.166
4.186
4.108
4.113
590,173
-0.05(-1.17%)
Apr 04, 2017
4.113
4.166
4.113
4.161
715,244
+0.05(+1.18%)
Apr 03, 2017
4.084
4.142
4.074
4.113
939,307
+0.04(+0.95%)
Mar 31, 2017
4.059
4.084
4.025
4.074
677,565
+0.02(+0.60%)
Mar 30, 2017
4.011
4.050
3.991
4.050
532,556
+0.06(+1.46%)
Mar 29, 2017
3.982
4.011
3.977
3.991
577,507
+0.01(+0.24%)
Mar 28, 2017
3.972
3.986
3.931
3.982
840,873
+0.01(+0.24%)
Mar 27, 2017
3.928
3.977
3.909
3.972
690,565
+0.06(+1.62%)
Mar 24, 2017
3.928
3.982
3.909
3.909
611,006
+0.00(+0.00%)
Mar 23, 2017
3.865
3.928
3.846
3.909
468,085
+0.07(+1.90%)
Mar 22, 2017
3.860
3.889
3.826
3.836
349,927
-0.05(-1.38%)
Mar 21, 2017
3.899
3.907
3.860
3.889
402,118
-0.00(-0.12%)
Mar 20, 2017
3.889
3.899
3.826
3.894
398,270
+0.02(+0.50%)
Mar 17, 2017
3.875
3.906
3.841
3.875
457,954
+0.00(+0.13%)
Mar 16, 2017
3.802
3.889
3.753
3.870
307,685
+0.09(+2.31%)
Mar 15, 2017
3.719
3.811
3.719
3.782
326,977
+0.06(+1.57%)
Mar 14, 2017
3.719
3.729
3.658
3.724
126,422
+0.00(+0.13%)
Mar 13, 2017
3.734
3.739
3.690
3.719
304,791
+0.03(+0.79%)
Mar 10, 2017
3.666
3.704
3.659
3.690
341,843
+0.05(+1.31%)
Mar 09, 2017
3.623
3.699
3.623
3.642
332,570
+0.03(+0.92%)
Mar 08, 2017
3.676
3.709
3.609
3.609
286,756
-0.06(-1.68%)
Mar 07, 2017
3.647
3.733
3.600
3.671
501,206
+0.03(+0.78%)
Mar 06, 2017
3.638
3.661
3.590
3.642
421,835
+0.01(+0.26%)
Mar 03, 2017
3.547
3.638
3.547
3.633
628,340
+0.10(+2.96%)
Mar 02, 2017
3.514
3.533
3.509
3.528
160,641
+0.02(+0.68%)
Mar 01, 2017
3.514
3.557
3.495
3.504
195,510
-0.00(-0.14%)
Feb 28, 2017
3.519
3.519
3.495
3.509
145,302
-0.00(-0.14%)
Feb 27, 2017
3.504
3.557
3.504
3.514
125,784
+0.01(+0.41%)
Feb 24, 2017
3.557
3.566
3.500
3.500
158,086
-0.03(-0.94%)
Feb 23, 2017
3.514
3.538
3.495
3.533
130,671
+0.02(+0.68%)
Feb 22, 2017
3.504
3.517
3.495
3.509
113,481
+0.00(+0.00%)
Feb 21, 2017
3.485
3.538
3.485
3.509
176,551
+0.03(+0.82%)
Feb 17, 2017
3.481
3.481
3.481
0
-0.05(-1.35%)
Feb 16, 2017
3.481
3.528
3.481
3.528
142,038
+0.06(+1.64%)
Feb 15, 2017
3.500
3.538
3.466
3.471
307,193
-0.03(-0.82%)
Feb 14, 2017
3.476
3.509
3.471
3.500
183,798
+0.01(+0.41%)
Feb 13, 2017
3.485
3.509
3.471
3.485
165,354
+0.00(+0.14%)
Feb 10, 2017
3.466
3.491
3.462
3.481
186,826
+0.01(+0.27%)
Feb 09, 2017
3.500
3.500
3.452
3.471
216,197
-0.01(-0.41%)
Feb 08, 2017
3.514
3.514
3.471
3.485
197,754
-0.01(-0.41%)
Feb 07, 2017
3.519
3.519
3.500
3.500
124,474
-0.01(-0.27%)
Feb 06, 2017
3.519
3.533
3.501
3.509
160,974
-0.01(-0.27%)
Feb 03, 2017
3.533
3.533
3.514
3.519
204,938
+0.00(+0.14%)
Feb 02, 2017
3.519
3.543
3.504
3.514
161,626
-0.01(-0.40%)
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.