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
Kingsway Financial Services
(NY:
KFS
)
8.000
+0.140 (+1.78%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Nov 29, 2013
3.470
3.670
3.420
3.670
21,634
+0.16(+4.56%)
Nov 27, 2013
3.620
3.660
3.390
3.510
30,435
-0.08(-2.23%)
Nov 26, 2013
3.600
3.650
3.550
3.590
21,624
-0.01(-0.28%)
Nov 25, 2013
3.600
3.650
3.600
3.600
13,288
-0.05(-1.37%)
Nov 22, 2013
3.650
3.650
3.650
3.650
600
-0.05(-1.35%)
Nov 21, 2013
3.720
3.720
3.650
3.700
2,850
+0.02(+0.54%)
Nov 20, 2013
3.650
3.710
3.650
3.680
11,100
+0.03(+0.82%)
Nov 19, 2013
3.710
3.770
3.620
3.650
7,915
+0.00(+0.00%)
Nov 18, 2013
3.620
3.820
3.620
3.650
18,230
+0.07(+1.96%)
Nov 15, 2013
3.340
3.580
3.340
3.580
23,350
+0.18(+5.29%)
Nov 14, 2013
3.200
3.520
3.170
3.400
69,400
+0.17(+5.26%)
Nov 12, 2013
3.210
3.270
3.210
3.230
9,643
+0.02(+0.62%)
Nov 11, 2013
3.190
3.220
3.190
3.210
1,400
+0.01(+0.31%)
Nov 08, 2013
3.249
3.250
3.200
3.200
3,500
-0.02(-0.62%)
Nov 07, 2013
3.220
3.220
3.220
3.220
100
-0.01(-0.31%)
Nov 06, 2013
3.200
3.240
3.160
3.230
10,700
+0.04(+1.25%)
Nov 05, 2013
3.210
3.210
3.190
3.190
15,750
+0.01(+0.31%)
Nov 04, 2013
3.160
3.200
3.150
3.180
6,937
+0.00(+0.00%)
Nov 01, 2013
3.190
3.210
3.180
3.180
9,594
-0.01(-0.31%)
Oct 31, 2013
3.160
3.200
3.160
3.190
7,300
+0.05(+1.59%)
Oct 30, 2013
3.260
3.260
3.050
3.140
3,600
-0.11(-3.38%)
Oct 29, 2013
3.260
3.370
3.250
3.250
18,910
+0.04(+1.25%)
Oct 28, 2013
3.250
3.260
3.210
3.210
15,051
-0.04(-1.23%)
Oct 25, 2013
3.200
3.310
3.200
3.250
25,900
-0.01(-0.31%)
Oct 24, 2013
3.100
3.300
3.100
3.260
104,743
+0.16(+5.16%)
Oct 23, 2013
3.190
3.190
3.080
3.100
9,480
-0.02(-0.64%)
Oct 22, 2013
3.040
3.180
3.030
3.120
28,360
+0.07(+2.30%)
Oct 21, 2013
2.980
3.050
2.980
3.050
6,700
+0.04(+1.33%)
Oct 18, 2013
3.000
3.020
2.850
3.010
26,800
-0.05(-1.63%)
Oct 17, 2013
3.090
3.090
2.950
3.060
27,450
-0.03(-0.91%)
Oct 16, 2013
3.050
3.100
2.990
3.088
103,686
+0.14(+4.68%)
Oct 15, 2013
2.860
2.970
2.860
2.950
45,109
+0.03(+1.03%)
Oct 14, 2013
2.870
2.920
2.860
2.920
10,400
+0.08(+2.82%)
Oct 11, 2013
2.843
2.910
2.840
2.840
8,110
+0.05(+1.79%)
Oct 10, 2013
2.800
2.800
2.780
2.790
700
-0.01(-0.36%)
Oct 09, 2013
2.840
2.840
2.800
2.800
780
+0.00(+0.00%)
Oct 08, 2013
2.800
2.821
2.800
2.800
703
+0.02(+0.72%)
Oct 07, 2013
2.800
2.800
2.780
2.780
6,191
-0.02(-0.71%)
Oct 04, 2013
2.810
2.810
2.800
2.800
10,100
-0.01(-0.36%)
Oct 03, 2013
2.800
2.810
2.800
2.810
900
-0.02(-0.71%)
Oct 02, 2013
2.820
2.840
2.800
2.830
11,000
+0.03(+1.07%)
Oct 01, 2013
2.800
2.800
2.800
2.800
300
-0.06(-2.10%)
Sep 27, 2013
2.860
2.860
2.850
2.860
1,318
+0.01(+0.35%)
Sep 26, 2013
2.850
2.860
2.850
2.850
1,700
+0.00(+0.00%)
Sep 25, 2013
2.860
2.890
2.850
2.850
2,988
-0.05(-1.72%)
Sep 24, 2013
2.880
2.915
2.820
2.900
93,100
-0.04(-1.36%)
Sep 23, 2013
2.940
2.960
2.940
2.940
8,702
+0.01(+0.34%)
Sep 20, 2013
2.950
3.000
2.920
2.930
16,149
-0.03(-1.01%)
Sep 19, 2013
2.860
2.980
2.800
2.960
3,400
-0.02(-0.67%)
Sep 18, 2013
2.960
2.980
2.960
2.980
7,335
+0.05(+1.71%)
Sep 17, 2013
2.950
2.980
2.910
2.930
24,832
-0.02(-0.68%)
Sep 16, 2013
2.800
2.950
2.800
2.950
14,400
+0.12(+4.24%)
Sep 13, 2013
2.830
2.860
2.810
2.830
1,323
-0.03(-1.05%)
Sep 12, 2013
2.850
2.860
2.850
2.860
1,306
-0.04(-1.38%)
Sep 11, 2013
2.850
2.900
2.840
2.900
22,858
+0.10(+3.57%)
Sep 10, 2013
2.810
2.830
2.800
2.800
6,250
+0.04(+1.45%)
Sep 09, 2013
2.940
2.980
2.750
2.760
16,300
-0.13(-4.50%)
Sep 06, 2013
2.860
2.925
2.860
2.890
16,841
+0.02(+0.70%)
Sep 05, 2013
2.890
2.890
2.770
2.870
20,689
+0.02(+0.70%)
Sep 04, 2013
2.750
2.850
2.750
2.850
7,425
+0.06(+2.15%)
Sep 03, 2013
2.840
2.840
2.740
2.790
6,463
-0.04(-1.41%)
Aug 30, 2013
2.870
2.900
2.820
2.830
13,586
-0.07(-2.41%)
Aug 29, 2013
2.880
2.900
2.830
2.900
12,527
+0.06(+2.11%)
Aug 28, 2013
2.810
2.900
2.800
2.840
5,730
+0.04(+1.43%)
Aug 27, 2013
2.880
2.890
2.800
2.800
8,000
-0.14(-4.76%)
Aug 26, 2013
3.000
3.000
2.900
2.940
19,548
-0.05(-1.67%)
Aug 23, 2013
2.990
3.086
2.950
2.990
9,515
-0.03(-0.99%)
Aug 22, 2013
3.020
3.050
2.980
3.020
10,900
+0.02(+0.67%)
Aug 21, 2013
2.950
3.000
2.920
3.000
17,013
+0.04(+1.35%)
Aug 20, 2013
3.130
3.150
2.950
2.960
81,600
-0.14(-4.52%)
Aug 19, 2013
3.150
3.150
3.100
3.100
5,500
-0.04(-1.27%)
Aug 16, 2013
3.120
3.150
3.120
3.140
11,230
+0.03(+0.96%)
Aug 15, 2013
3.150
3.190
3.050
3.110
183,685
+0.00(+0.00%)
Aug 14, 2013
3.100
3.140
3.060
3.110
26,850
+0.06(+1.97%)
Aug 13, 2013
3.200
3.250
3.040
3.050
23,200
-0.15(-4.69%)
Aug 12, 2013
3.320
3.320
3.060
3.200
31,750
-0.11(-3.32%)
Aug 09, 2013
3.470
3.500
3.270
3.310
34,227
-0.25(-7.02%)
Aug 08, 2013
3.580
3.600
3.560
3.560
1,825
-0.03(-0.84%)
Aug 07, 2013
3.690
3.770
3.560
3.590
28,069
-0.25(-6.51%)
Aug 06, 2013
3.870
3.870
3.800
3.840
36,502
-0.03(-0.78%)
Aug 05, 2013
3.840
3.870
3.840
3.870
17,404
+0.02(+0.52%)
Aug 02, 2013
3.850
3.850
3.803
3.850
8,700
-0.01(-0.26%)
Aug 01, 2013
3.829
3.860
3.820
3.860
54,600
+0.04(+1.05%)
Jul 31, 2013
3.770
3.820
3.750
3.820
20,600
+0.03(+0.79%)
Jul 30, 2013
3.750
3.820
3.750
3.790
26,142
+0.04(+1.07%)
Jul 29, 2013
3.780
3.780
3.750
3.750
1,900
+0.00(+0.00%)
Jul 26, 2013
3.740
3.760
3.730
3.750
6,280
+0.00(+0.00%)
Jul 25, 2013
3.700
3.770
3.650
3.750
6,199
-0.02(-0.53%)
Jul 24, 2013
3.770
3.780
3.710
3.770
1,600
+0.07(+1.89%)
Jul 23, 2013
3.650
3.780
3.650
3.700
2,200
+0.04(+1.09%)
Jul 22, 2013
3.710
3.710
3.660
3.660
1,475
-0.09(-2.40%)
Jul 19, 2013
3.780
3.780
3.720
3.750
3,300
-0.01(-0.19%)
Jul 18, 2013
3.770
3.820
3.757
3.757
10,334
+0.09(+2.37%)
Jul 17, 2013
3.670
3.680
3.670
3.670
2,100
+0.02(+0.55%)
Jul 16, 2013
3.790
3.810
3.650
3.650
6,405
-0.15(-3.95%)
Jul 15, 2013
3.800
3.800
3.800
3.800
300
-0.01(-0.26%)
Jul 12, 2013
3.750
3.820
3.750
3.810
6,105
+0.05(+1.33%)
Jul 11, 2013
3.760
3.760
3.750
3.760
600
+0.01(+0.27%)
Jul 09, 2013
3.600
3.750
3.750
3.750
4,900
+0.15(+4.17%)
Jul 08, 2013
3.510
3.600
3.490
3.600
4,342
+0.11(+3.15%)
Jul 05, 2013
3.490
3.490
3.490
3.490
200
-0.13(-3.59%)
Jul 03, 2013
3.630
3.630
3.620
3.620
400
+0.02(+0.56%)
Jul 02, 2013
3.600
3.610
3.490
3.600
16,690
-0.12(-3.23%)
Jul 01, 2013
3.760
3.800
3.650
3.720
1,900
+0.11(+3.05%)
Jun 28, 2013
3.570
3.640
3.570
3.610
132,200
+0.17(+4.94%)
Jun 26, 2013
3.490
3.490
3.440
3.440
400
+0.01(+0.29%)
Jun 25, 2013
3.430
3.440
3.430
3.430
550
-0.07(-2.00%)
Jun 24, 2013
3.540
3.540
3.430
3.500
3,400
-0.05(-1.41%)
Jun 21, 2013
3.500
3.610
3.490
3.550
8,900
+0.05(+1.43%)
Jun 20, 2013
3.440
3.680
3.360
3.500
17,671
+0.10(+2.94%)
Jun 19, 2013
3.480
3.480
3.400
3.400
10,814
-0.08(-2.30%)
Jun 18, 2013
3.446
3.480
3.421
3.480
400
+0.02(+0.58%)
Jun 17, 2013
3.419
3.480
3.400
3.460
5,135
+0.00(+0.03%)
Jun 14, 2013
3.700
3.700
3.400
3.459
7,665
-0.19(-5.24%)
Jun 13, 2013
3.510
3.740
3.510
3.650
799
+0.09(+2.53%)
Jun 12, 2013
3.660
3.660
3.550
3.560
1,800
-0.10(-2.73%)
Jun 11, 2013
3.650
3.679
3.550
3.660
341,300
-0.06(-1.61%)
Jun 10, 2013
3.850
3.850
3.720
3.720
12,423
-0.10(-2.62%)
Jun 07, 2013
3.330
3.910
3.330
3.820
37,189
+0.50(+15.06%)
Jun 06, 2013
3.210
3.320
3.210
3.320
11,000
+0.11(+3.43%)
Jun 05, 2013
3.240
3.330
3.210
3.210
12,300
-0.01(-0.31%)
Jun 03, 2013
3.270
3.220
3.220
3.220
1,100
-0.06(-1.83%)
May 31, 2013
3.230
3.300
3.220
3.280
31,032
+0.01(+0.31%)
May 30, 2013
3.190
3.280
3.115
3.270
15,378
+0.19(+6.17%)
May 29, 2013
3.150
3.190
3.070
3.080
5,815
-0.09(-2.84%)
May 28, 2013
3.130
3.170
3.060
3.170
1,300
-0.04(-1.25%)
May 24, 2013
3.220
3.220
3.140
3.210
5,824
-0.05(-1.53%)
May 23, 2013
3.110
3.280
3.100
3.260
12,082
+0.16(+5.16%)
May 22, 2013
3.160
3.160
3.090
3.100
3,275
-0.15(-4.62%)
May 21, 2013
3.240
3.280
3.240
3.250
6,443
+0.00(+0.00%)
May 20, 2013
3.282
3.282
3.100
3.250
10,424
-0.03(-0.91%)
May 17, 2013
3.300
3.300
3.280
3.280
4,800
-0.10(-2.96%)
May 16, 2013
3.300
3.400
3.280
3.380
20,600
+0.10(+3.05%)
May 15, 2013
3.290
3.300
3.280
3.280
6,574
-0.04(-1.20%)
May 13, 2013
3.400
3.400
3.280
3.320
3,000
-0.08(-2.35%)
May 10, 2013
3.510
3.510
3.311
3.400
12,542
-0.15(-4.23%)
May 09, 2013
3.580
3.600
3.520
3.550
2,774
-0.04(-1.11%)
May 08, 2013
3.490
3.590
3.490
3.590
1,000
+0.05(+1.41%)
May 07, 2013
3.530
3.540
3.530
3.540
2,395
+0.00(+0.00%)
May 06, 2013
3.530
3.571
3.530
3.540
7,186
-0.08(-2.21%)
May 03, 2013
3.620
3.660
3.620
3.620
4,400
-0.01(-0.28%)
May 02, 2013
3.520
3.630
3.520
3.630
4,090
-0.05(-1.36%)
May 01, 2013
3.720
3.720
3.680
3.680
450
-0.02(-0.54%)
Apr 30, 2013
3.740
3.753
3.700
3.700
1,851
-0.05(-1.43%)
Apr 29, 2013
3.740
3.800
3.660
3.753
3,582
+0.00(+0.09%)
Apr 26, 2013
3.780
3.790
3.750
3.750
3,200
-0.04(-1.06%)
Apr 25, 2013
3.860
3.860
3.790
3.790
1,800
-0.02(-0.52%)
Apr 24, 2013
3.840
3.840
3.810
3.810
200
+0.00(+0.00%)
Apr 23, 2013
3.800
3.860
3.780
3.810
6,400
+0.01(+0.26%)
Apr 22, 2013
3.720
3.810
3.716
3.800
8,800
+0.14(+3.83%)
Apr 19, 2013
3.810
3.850
3.620
3.660
4,300
-0.19(-4.94%)
Apr 17, 2013
3.910
3.850
3.850
3.850
1,900
-0.11(-2.83%)
Apr 16, 2013
3.910
3.962
3.910
3.962
1,110
+0.14(+3.72%)
Apr 15, 2013
4.100
4.190
3.820
3.820
16,245
-0.43(-10.12%)
Apr 12, 2013
3.510
4.250
3.500
4.250
43,672
+0.69(+19.38%)
Apr 11, 2013
3.610
3.660
3.500
3.560
30,500
-0.08(-2.20%)
Apr 10, 2013
3.660
3.660
3.600
3.640
5,225
-0.01(-0.27%)
Apr 09, 2013
3.810
3.810
3.620
3.650
15,481
-0.15(-3.95%)
Apr 08, 2013
3.800
3.800
3.700
3.800
2,500
-0.04(-1.04%)
Apr 05, 2013
3.840
3.870
3.840
3.840
1,000
+0.00(+0.00%)
Apr 04, 2013
3.840
3.890
3.830
3.840
9,106
-0.01(-0.26%)
Apr 03, 2013
3.860
3.899
3.850
3.850
1,850
-0.15(-3.75%)
Apr 02, 2013
3.970
4.060
3.950
4.000
1,200
+0.05(+1.27%)
Apr 01, 2013
4.100
4.110
3.950
3.950
6,715
-0.20(-4.82%)
Mar 28, 2013
4.150
4.200
4.120
4.150
4,700
+0.03(+0.73%)
Mar 27, 2013
4.120
4.150
4.100
4.120
8,100
-0.07(-1.67%)
Mar 26, 2013
4.180
4.230
4.180
4.190
5,646
+0.00(+0.00%)
Mar 25, 2013
4.190
4.260
4.030
4.190
14,026
-0.02(-0.48%)
Mar 22, 2013
4.340
4.340
4.155
4.210
11,220
-0.13(-3.00%)
Mar 21, 2013
4.080
4.340
4.070
4.340
5,325
+0.34(+8.50%)
Mar 20, 2013
3.870
4.110
3.870
4.000
12,787
+0.13(+3.36%)
Mar 19, 2013
3.830
3.980
3.810
3.870
7,006
-0.03(-0.77%)
Mar 18, 2013
3.900
3.952
3.900
3.900
32,456
-0.09(-2.26%)
Mar 15, 2013
3.960
4.010
3.820
3.990
39,391
-0.04(-0.99%)
Mar 14, 2013
3.990
4.030
3.898
4.030
44,762
+0.02(+0.50%)
Mar 13, 2013
4.000
4.020
3.980
4.010
6,150
-0.04(-0.99%)
Mar 12, 2013
4.020
4.050
4.020
4.050
1,150
-0.01(-0.25%)
Mar 11, 2013
4.090
4.250
3.970
4.060
8,200
-0.07(-1.69%)
Mar 08, 2013
4.100
4.150
4.100
4.130
900
+0.03(+0.73%)
Mar 07, 2013
4.120
4.120
4.100
4.100
1,625
-0.12(-2.84%)
Mar 06, 2013
4.240
4.250
4.160
4.220
1,550
-0.11(-2.54%)
Mar 05, 2013
4.330
4.330
4.280
4.330
800
-0.09(-2.04%)
Mar 04, 2013
4.260
4.420
4.250
4.420
14,750
+0.19(+4.49%)
Mar 01, 2013
4.199
4.230
4.162
4.230
900
+0.01(+0.24%)
Feb 28, 2013
4.130
4.230
4.100
4.220
14,983
+0.02(+0.48%)
Feb 27, 2013
4.190
4.200
4.120
4.200
3,800
-0.00(-0.00%)
Feb 26, 2013
4.220
4.220
4.190
4.200
3,188
-0.04(-0.94%)
Feb 22, 2013
4.140
4.290
4.130
4.240
3,700
+0.06(+1.44%)
Feb 21, 2013
4.100
4.190
4.100
4.180
6,844
+0.05(+1.21%)
Feb 20, 2013
4.100
4.140
4.100
4.130
11,167
+0.01(+0.24%)
Feb 19, 2013
4.100
4.120
4.100
4.120
6,064
-0.08(-1.90%)
Feb 15, 2013
4.160
4.200
4.150
4.200
4,775
+0.05(+1.20%)
Feb 14, 2013
4.290
4.290
4.110
4.150
2,700
-0.11(-2.58%)
Feb 13, 2013
4.330
4.330
4.162
4.260
3,725
-0.10(-2.29%)
Feb 12, 2013
4.170
4.460
4.170
4.360
31,450
+0.20(+4.81%)
Feb 11, 2013
4.170
4.170
4.100
4.160
10,520
+0.01(+0.24%)
Feb 08, 2013
4.150
4.150
4.100
4.150
6,900
-0.03(-0.72%)
Feb 07, 2013
4.220
4.250
4.160
4.180
2,305
-0.02(-0.48%)
Feb 06, 2013
4.240
4.240
4.170
4.200
2,500
+0.04(+0.96%)
Feb 04, 2013
4.160
4.170
4.160
4.160
661
+0.00(+0.00%)
Feb 01, 2013
4.160
4.160
4.150
4.160
2,750
+0.03(+0.73%)
Jan 31, 2013
4.114
4.150
4.100
4.130
9,759
+0.00(+0.00%)
Jan 30, 2013
4.100
4.135
4.090
4.130
13,056
+0.02(+0.48%)
Jan 29, 2013
4.040
4.110
4.030
4.110
8,385
+0.03(+0.74%)
Jan 28, 2013
4.060
4.110
4.020
4.080
10,325
-0.03(-0.73%)
Jan 25, 2013
4.130
4.150
4.080
4.110
11,300
-0.07(-1.67%)
Jan 24, 2013
4.140
4.245
4.040
4.180
10,050
-0.01(-0.24%)
Jan 23, 2013
4.320
4.330
4.190
4.190
15,309
-0.13(-3.12%)
Jan 22, 2013
4.120
4.400
4.120
4.325
30,248
+0.25(+6.00%)
Jan 18, 2013
4.050
4.110
3.941
4.080
6,925
-0.01(-0.26%)
Jan 17, 2013
3.990
4.200
3.980
4.091
23,783
+0.11(+2.78%)
Jan 16, 2013
3.840
4.000
3.840
3.980
14,304
+0.11(+2.84%)
Jan 15, 2013
3.790
3.870
3.790
3.870
4,850
+0.06(+1.57%)
Jan 14, 2013
3.800
3.810
3.800
3.810
2,200
-0.02(-0.52%)
Jan 11, 2013
3.810
3.840
3.810
3.830
6,800
-0.02(-0.52%)
Jan 10, 2013
3.840
3.923
3.800
3.850
14,980
+0.00(+0.00%)
Jan 09, 2013
3.930
3.930
3.830
3.850
7,850
-0.11(-2.78%)
Jan 08, 2013
3.840
3.960
3.840
3.960
8,856
+0.13(+3.39%)
Jan 07, 2013
3.970
3.970
3.770
3.830
18,425
-0.08(-2.05%)
Jan 04, 2013
3.780
3.940
3.681
3.910
19,065
+0.08(+2.09%)
Jan 03, 2013
3.680
3.890
3.680
3.830
10,746
+0.15(+4.08%)
Jan 02, 2013
3.820
3.840
3.680
3.680
8,658
-0.13(-3.41%)
Dec 31, 2012
3.780
3.850
3.780
3.810
20,862
+0.02(+0.53%)
Dec 28, 2012
3.530
3.790
3.530
3.790
7,100
+0.25(+7.06%)
Dec 27, 2012
3.500
3.540
3.500
3.540
5,355
+0.05(+1.43%)
Dec 26, 2012
3.410
3.500
3.410
3.490
4,900
+0.09(+2.65%)
Dec 24, 2012
3.480
3.530
3.360
3.400
2,817
-0.10(-2.86%)
Dec 21, 2012
3.670
3.670
3.300
3.500
10,947
-0.21(-5.66%)
Dec 20, 2012
3.730
3.800
3.630
3.710
12,158
-0.03(-0.80%)
Dec 19, 2012
3.650
3.780
3.600
3.740
21,780
+0.15(+4.18%)
Dec 18, 2012
3.400
3.600
3.370
3.590
12,898
+0.13(+3.76%)
Dec 17, 2012
3.320
3.500
3.240
3.460
16,570
+0.23(+7.12%)
Dec 14, 2012
2.780
3.260
2.780
3.230
34,209
+0.47(+17.03%)
Dec 13, 2012
2.770
2.780
2.750
2.760
5,500
-0.03(-1.08%)
Dec 12, 2012
2.760
2.900
2.750
2.790
40,105
+0.03(+1.09%)
Dec 11, 2012
2.720
2.780
2.660
2.760
27,200
-0.02(-0.72%)
Dec 10, 2012
2.740
2.780
2.720
2.780
4,543
+0.01(+0.36%)
Dec 07, 2012
2.650
2.860
2.650
2.770
23,690
+0.16(+6.13%)
Dec 06, 2012
2.610
2.650
2.570
2.610
41,000
+0.03(+1.16%)
Dec 05, 2012
2.530
2.600
2.500
2.580
31,607
+0.05(+1.98%)
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.