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
Acco Brands Corp
(NY:
ACCO
)
4.995
-0.015 (-0.30%)
Streaming Delayed Price
Updated: 11:30 AM EDT, May 21, 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 (%)
Oct 31, 2016
8.614
8.750
8.537
8.614
1,039,867
+0.00(+0.00%)
Oct 28, 2016
8.614
8.731
8.498
8.614
816,853
+0.00(+0.00%)
Oct 27, 2016
8.731
8.866
8.556
8.614
546,076
-0.12(-1.33%)
Oct 26, 2016
8.925
8.963
8.692
8.731
894,857
-0.19(-2.17%)
Oct 25, 2016
8.381
9.002
8.347
8.925
1,340,912
+0.43(+5.02%)
Oct 24, 2016
7.683
8.731
7.683
8.498
3,091,603
+1.43(+20.20%)
Oct 21, 2016
7.062
7.124
7.054
7.070
573,924
-0.08(-1.09%)
Oct 20, 2016
7.132
7.194
7.031
7.147
412,534
+0.02(+0.22%)
Oct 19, 2016
7.155
7.199
7.093
7.132
582,796
-0.02(-0.22%)
Oct 18, 2016
7.171
7.225
7.093
7.147
510,046
+0.08(+1.10%)
Oct 17, 2016
7.132
7.163
7.070
7.070
394,135
-0.05(-0.65%)
Oct 14, 2016
7.179
7.233
7.070
7.116
285,143
-0.03(-0.43%)
Oct 13, 2016
7.233
7.255
7.132
7.147
393,914
-0.16(-2.23%)
Oct 12, 2016
7.241
7.342
7.225
7.310
608,087
+0.05(+0.75%)
Oct 11, 2016
7.435
7.466
7.217
7.256
406,508
-0.19(-2.60%)
Oct 10, 2016
7.419
7.521
7.419
7.450
383,094
+0.06(+0.84%)
Oct 07, 2016
7.543
7.567
7.357
7.388
614,005
-0.13(-1.75%)
Oct 06, 2016
7.388
7.567
7.373
7.520
421,110
+0.08(+1.04%)
Oct 05, 2016
7.287
7.473
7.217
7.442
1,119,556
+0.18(+2.46%)
Oct 04, 2016
7.310
7.373
7.248
7.264
674,524
-0.04(-0.53%)
Oct 03, 2016
7.435
7.435
7.295
7.303
541,782
-0.18(-2.39%)
Sep 30, 2016
7.450
7.504
7.256
7.481
2,500,046
+0.10(+1.37%)
Sep 29, 2016
7.473
7.504
7.373
7.380
668,657
-0.12(-1.55%)
Sep 28, 2016
7.373
7.497
7.342
7.497
820,268
+0.13(+1.79%)
Sep 27, 2016
7.388
7.404
7.330
7.365
558,286
-0.02(-0.32%)
Sep 26, 2016
7.543
7.543
7.388
7.388
589,558
-0.19(-2.56%)
Sep 23, 2016
7.621
7.667
7.559
7.582
447,872
-0.09(-1.11%)
Sep 22, 2016
7.644
7.683
7.574
7.667
1,101,217
+0.09(+1.23%)
Sep 21, 2016
7.536
7.598
7.442
7.574
320,858
+0.09(+1.14%)
Sep 20, 2016
7.605
7.613
7.411
7.489
664,968
-0.07(-0.92%)
Sep 19, 2016
7.528
7.613
7.473
7.559
431,441
+0.08(+1.04%)
Sep 16, 2016
7.404
7.536
7.295
7.481
1,208,629
+0.08(+1.05%)
Sep 15, 2016
7.295
7.458
7.287
7.404
552,168
+0.09(+1.17%)
Sep 14, 2016
7.450
7.465
7.287
7.318
793,884
-0.10(-1.36%)
Sep 13, 2016
7.605
7.675
7.349
7.419
876,533
-0.30(-3.92%)
Sep 12, 2016
7.675
7.761
7.605
7.722
509,928
+0.05(+0.61%)
Sep 09, 2016
7.986
8.048
7.675
7.675
722,072
-0.42(-5.18%)
Sep 08, 2016
8.102
8.145
8.055
8.094
528,337
-0.03(-0.38%)
Sep 07, 2016
8.071
8.265
8.063
8.125
701,251
+0.05(+0.67%)
Sep 06, 2016
8.071
8.094
8.021
8.071
594,711
+0.05(+0.58%)
Sep 02, 2016
7.869
8.024
8.024
8.024
542,356
+0.17(+2.17%)
Sep 01, 2016
7.733
7.854
7.675
7.854
714,120
+0.09(+1.20%)
Aug 31, 2016
7.761
7.776
7.633
7.761
785,518
-0.01(-0.10%)
Aug 30, 2016
7.838
7.838
7.722
7.768
402,071
-0.03(-0.40%)
Aug 29, 2016
7.846
7.877
7.714
7.799
583,193
+0.00(+0.00%)
Aug 26, 2016
7.854
7.893
7.730
7.799
329,682
-0.02(-0.20%)
Aug 25, 2016
7.768
7.861
7.730
7.815
550,215
+0.01(+0.10%)
Aug 24, 2016
7.846
7.861
7.768
7.807
547,412
-0.03(-0.40%)
Aug 23, 2016
7.730
7.854
7.706
7.838
541,411
+0.12(+1.61%)
Aug 22, 2016
7.730
7.753
7.644
7.714
690,615
-0.06(-0.80%)
Aug 19, 2016
7.916
7.916
7.776
7.776
770,023
-0.15(-1.86%)
Aug 18, 2016
7.815
7.935
7.792
7.924
811,643
+0.13(+1.69%)
Aug 17, 2016
7.931
7.931
7.753
7.792
738,002
-0.11(-1.38%)
Aug 16, 2016
7.978
7.978
7.869
7.900
470,708
-0.09(-1.07%)
Aug 15, 2016
7.924
8.048
7.924
7.986
550,609
+0.06(+0.78%)
Aug 12, 2016
7.830
7.986
7.830
7.924
767,764
+0.09(+1.19%)
Aug 11, 2016
7.908
7.939
7.745
7.830
773,797
-0.05(-0.69%)
Aug 10, 2016
7.908
7.939
7.799
7.885
703,028
-0.01(-0.10%)
Aug 09, 2016
7.823
7.893
7.799
7.893
907,813
+0.05(+0.59%)
Aug 08, 2016
7.768
7.846
7.695
7.846
941,479
+0.09(+1.10%)
Aug 05, 2016
7.714
7.761
7.636
7.761
1,263,076
+0.13(+1.73%)
Aug 04, 2016
7.846
7.885
7.574
7.629
1,672,284
-0.18(-2.29%)
Aug 03, 2016
7.947
7.947
7.629
7.807
1,706,045
-0.14(-1.76%)
Aug 02, 2016
9.041
9.119
7.854
7.947
2,774,540
-0.79(-9.06%)
Aug 01, 2016
8.723
8.847
8.638
8.738
1,278,041
+0.02(+0.18%)
Jul 29, 2016
8.669
8.769
8.614
8.723
1,018,942
+0.06(+0.72%)
Jul 28, 2016
8.707
8.746
8.661
8.661
492,155
-0.05(-0.53%)
Jul 27, 2016
8.606
8.754
8.606
8.707
740,458
+0.10(+1.17%)
Jul 26, 2016
8.599
8.754
8.575
8.606
1,085,178
+0.01(+0.09%)
Jul 25, 2016
8.622
8.661
8.537
8.599
513,438
-0.09(-0.98%)
Jul 22, 2016
8.560
8.754
8.514
8.684
482,207
+0.13(+1.54%)
Jul 21, 2016
8.645
8.762
8.544
8.552
734,256
-0.09(-1.08%)
Jul 20, 2016
8.638
8.715
8.599
8.645
464,823
+0.05(+0.63%)
Jul 19, 2016
8.645
8.669
8.568
8.591
473,265
-0.05(-0.63%)
Jul 18, 2016
8.537
8.676
8.537
8.645
699,924
+0.12(+1.36%)
Jul 15, 2016
8.630
8.638
8.498
8.529
557,260
-0.04(-0.45%)
Jul 14, 2016
8.715
8.731
8.568
8.568
420,461
-0.05(-0.63%)
Jul 13, 2016
8.661
8.661
8.552
8.622
1,142,999
+0.01(+0.09%)
Jul 12, 2016
8.475
8.661
8.436
8.614
900,424
+0.23(+2.78%)
Jul 11, 2016
8.312
8.447
8.296
8.381
520,328
+0.12(+1.50%)
Jul 08, 2016
7.986
8.265
7.916
8.257
899,143
+0.34(+4.31%)
Jul 07, 2016
7.970
8.110
7.885
7.916
580,028
-0.05(-0.58%)
Jul 06, 2016
7.924
8.017
7.854
7.962
587,351
+0.01(+0.10%)
Jul 05, 2016
7.993
8.094
7.947
7.955
755,578
-0.06(-0.77%)
Jul 01, 2016
7.986
8.017
8.017
8.017
1,077,109
+0.00(+0.00%)
Jun 30, 2016
7.784
8.024
7.737
8.017
1,489,056
+0.29(+3.82%)
Jun 29, 2016
7.714
7.784
7.644
7.722
1,027,153
+0.12(+1.63%)
Jun 28, 2016
7.683
7.838
7.574
7.598
1,330,099
+0.02(+0.20%)
Jun 27, 2016
7.776
7.784
7.497
7.582
1,120,360
-0.33(-4.22%)
Jun 24, 2016
7.854
7.978
7.768
7.916
1,301,547
-0.37(-4.49%)
Jun 23, 2016
8.257
8.343
8.211
8.288
722,903
+0.16(+2.01%)
Jun 22, 2016
8.125
8.273
8.125
8.125
650,958
-0.01(-0.10%)
Jun 21, 2016
8.180
8.195
8.059
8.133
1,272,945
-0.03(-0.38%)
Jun 20, 2016
8.156
8.319
8.055
8.164
498,733
+0.12(+1.45%)
Jun 17, 2016
8.125
8.273
8.017
8.048
1,345,376
-0.05(-0.67%)
Jun 16, 2016
7.916
8.118
7.877
8.102
813,718
+0.15(+1.85%)
Jun 15, 2016
7.986
8.055
7.955
7.955
508,509
+0.03(+0.39%)
Jun 14, 2016
7.955
8.063
7.885
7.924
463,791
-0.03(-0.39%)
Jun 13, 2016
8.024
8.141
7.955
7.955
519,298
-0.13(-1.63%)
Jun 10, 2016
8.094
8.199
8.063
8.087
710,200
-0.14(-1.70%)
Jun 09, 2016
8.063
8.242
8.048
8.226
943,810
+0.09(+1.05%)
Jun 08, 2016
8.087
8.172
8.021
8.141
589,460
+0.07(+0.87%)
Jun 07, 2016
7.993
8.125
7.962
8.071
885,100
+0.06(+0.78%)
Jun 06, 2016
7.955
8.048
7.931
8.009
662,227
+0.05(+0.58%)
Jun 03, 2016
7.993
8.040
7.924
7.962
561,545
-0.03(-0.39%)
Jun 02, 2016
7.893
8.021
7.869
7.993
669,595
+0.09(+1.08%)
Jun 01, 2016
7.706
7.955
7.683
7.908
1,065,928
+0.19(+2.52%)
May 31, 2016
7.652
7.792
7.617
7.714
883,110
+0.07(+0.91%)
May 27, 2016
7.636
7.644
7.644
7.644
556,788
+0.03(+0.41%)
May 26, 2016
7.636
7.683
7.582
7.613
279,941
-0.01(-0.10%)
May 25, 2016
7.652
7.706
7.590
7.621
466,620
-0.03(-0.41%)
May 24, 2016
7.497
7.722
7.427
7.652
718,943
+0.24(+3.25%)
May 23, 2016
7.489
7.497
7.373
7.411
846,301
-0.09(-1.14%)
May 20, 2016
7.450
7.532
7.427
7.497
763,950
+0.09(+1.26%)
May 19, 2016
7.365
7.435
7.310
7.404
604,681
+0.00(+0.00%)
May 18, 2016
7.466
7.528
7.361
7.404
626,153
-0.09(-1.14%)
May 17, 2016
7.652
7.667
7.419
7.489
836,032
-0.23(-2.92%)
May 16, 2016
7.605
7.803
7.605
7.714
663,014
+0.10(+1.33%)
May 13, 2016
7.644
7.761
7.574
7.613
1,120,317
-0.04(-0.51%)
May 12, 2016
7.706
7.830
7.551
7.652
934,373
-0.05(-0.70%)
May 11, 2016
7.644
7.753
7.574
7.706
865,017
+0.07(+0.91%)
May 10, 2016
7.598
7.722
7.570
7.636
728,925
+0.05(+0.61%)
May 09, 2016
7.528
7.683
7.481
7.590
815,153
+0.01(+0.10%)
May 06, 2016
7.536
7.605
7.489
7.582
447,278
+0.03(+0.41%)
May 05, 2016
7.660
7.667
7.512
7.551
771,088
-0.05(-0.61%)
May 04, 2016
7.559
7.706
7.536
7.598
764,008
+0.02(+0.20%)
May 03, 2016
7.567
7.644
7.419
7.582
816,314
-0.06(-0.81%)
May 02, 2016
7.450
7.679
7.373
7.644
1,467,577
+0.24(+3.25%)
Apr 29, 2016
7.404
7.563
7.303
7.404
1,340,114
+0.00(+0.00%)
Apr 28, 2016
7.070
7.598
7.062
7.404
1,756,281
-0.19(-2.45%)
Apr 27, 2016
7.567
8.149
7.264
7.590
2,308,756
+0.68(+9.89%)
Apr 26, 2016
6.783
6.950
6.744
6.907
791,214
+0.15(+2.18%)
Apr 25, 2016
6.814
6.814
6.713
6.759
558,277
-0.05(-0.80%)
Apr 22, 2016
6.783
6.868
6.713
6.814
731,236
+0.05(+0.80%)
Apr 21, 2016
6.891
6.915
6.752
6.759
388,387
-0.16(-2.35%)
Apr 20, 2016
6.946
6.985
6.876
6.922
542,662
-0.02(-0.22%)
Apr 19, 2016
6.961
7.054
6.930
6.938
530,418
-0.02(-0.22%)
Apr 18, 2016
6.907
6.992
6.899
6.953
380,553
+0.02(+0.22%)
Apr 15, 2016
6.860
6.992
6.806
6.938
524,845
+0.07(+1.02%)
Apr 14, 2016
6.992
7.000
6.845
6.868
465,016
-0.13(-1.88%)
Apr 13, 2016
6.806
7.008
6.767
7.000
868,146
+0.26(+3.80%)
Apr 12, 2016
6.690
6.806
6.674
6.744
731,844
+0.07(+1.05%)
Apr 11, 2016
6.728
6.891
6.674
6.674
700,321
-0.02(-0.35%)
Apr 08, 2016
6.822
6.853
6.659
6.697
586,641
-0.02(-0.35%)
Apr 07, 2016
6.814
6.860
6.697
6.721
598,228
-0.16(-2.26%)
Apr 06, 2016
6.744
6.899
6.697
6.876
589,485
+0.16(+2.31%)
Apr 05, 2016
6.829
6.899
6.721
6.721
880,875
-0.12(-1.81%)
Apr 04, 2016
7.008
7.008
6.837
6.845
583,661
-0.16(-2.33%)
Apr 01, 2016
6.899
7.039
6.783
7.008
773,856
+0.04(+0.56%)
Mar 31, 2016
6.860
7.023
6.837
6.969
730,294
+0.11(+1.58%)
Mar 30, 2016
6.922
7.000
6.756
6.860
885,164
-0.09(-1.34%)
Mar 29, 2016
6.596
6.969
6.565
6.953
1,186,544
+0.34(+5.16%)
Mar 28, 2016
6.682
6.845
6.593
6.612
936,731
-0.03(-0.47%)
Mar 24, 2016
6.573
6.643
6.643
6.643
441,977
+0.05(+0.71%)
Mar 23, 2016
6.705
6.767
6.593
6.596
562,897
-0.19(-2.75%)
Mar 22, 2016
6.263
6.907
6.263
6.783
1,815,239
+0.58(+9.39%)
Mar 21, 2016
6.309
6.371
6.170
6.201
537,422
-0.12(-1.96%)
Mar 18, 2016
6.232
6.348
6.185
6.325
1,061,908
+0.13(+2.13%)
Mar 17, 2016
5.976
6.232
5.976
6.193
517,614
+0.21(+3.50%)
Mar 16, 2016
5.898
6.007
5.875
5.983
550,372
+0.05(+0.92%)
Mar 15, 2016
5.929
5.968
5.867
5.929
636,617
-0.05(-0.78%)
Mar 14, 2016
6.045
6.092
5.933
5.976
848,013
-0.11(-1.79%)
Mar 11, 2016
6.084
6.162
6.038
6.084
682,469
+0.03(+0.51%)
Mar 10, 2016
6.100
6.185
6.007
6.053
673,868
-0.04(-0.64%)
Mar 09, 2016
5.945
6.139
5.929
6.092
624,572
+0.16(+2.61%)
Mar 08, 2016
6.232
6.247
5.859
5.937
1,092,923
-0.32(-5.09%)
Mar 07, 2016
5.991
6.302
5.945
6.255
1,078,425
+0.24(+4.00%)
Mar 04, 2016
6.061
6.139
5.976
6.014
702,319
-0.05(-0.77%)
Mar 03, 2016
5.937
6.084
5.898
6.061
773,632
+0.09(+1.56%)
Mar 02, 2016
5.851
6.007
5.844
5.968
735,311
+0.09(+1.59%)
Mar 01, 2016
5.727
5.968
5.681
5.875
759,296
+0.20(+3.56%)
Feb 29, 2016
5.642
5.797
5.642
5.673
910,708
+0.02(+0.41%)
Feb 26, 2016
5.619
5.743
5.564
5.650
623,659
+0.07(+1.25%)
Feb 25, 2016
5.619
5.619
5.502
5.580
743,968
-0.02(-0.28%)
Feb 24, 2016
5.463
5.595
5.394
5.595
524,032
+0.09(+1.69%)
Feb 23, 2016
5.494
5.533
5.425
5.502
622,642
+0.01(+0.14%)
Feb 22, 2016
5.487
5.580
5.471
5.494
720,150
+0.09(+1.58%)
Feb 19, 2016
5.541
5.564
5.386
5.409
1,043,412
-0.15(-2.65%)
Feb 18, 2016
5.564
5.677
5.510
5.557
592,844
+0.01(+0.14%)
Feb 17, 2016
5.409
5.654
5.401
5.549
927,739
+0.16(+3.03%)
Feb 16, 2016
5.277
5.409
5.184
5.386
833,571
+0.17(+3.27%)
Feb 12, 2016
5.021
5.215
5.215
5.215
697,112
+0.24(+4.84%)
Feb 11, 2016
5.037
5.223
4.846
4.975
1,386,851
-0.23(-4.33%)
Feb 10, 2016
4.796
5.343
4.734
5.200
1,697,703
+0.65(+14.33%)
Feb 09, 2016
4.555
4.761
4.540
4.548
619,640
-0.10(-2.17%)
Feb 08, 2016
4.571
4.715
4.548
4.649
915,340
+0.02(+0.33%)
Feb 05, 2016
4.680
4.734
4.633
4.633
811,339
-0.08(-1.65%)
Feb 04, 2016
4.571
4.718
4.571
4.711
627,265
+0.12(+2.71%)
Feb 03, 2016
4.618
4.618
4.493
4.587
433,601
+0.05(+1.20%)
Feb 02, 2016
4.680
4.680
4.524
4.532
623,249
-0.25(-5.19%)
Feb 01, 2016
4.687
4.815
4.649
4.781
813,697
+0.07(+1.48%)
Jan 29, 2016
4.587
4.711
4.587
4.711
1,090,952
+0.13(+2.88%)
Jan 28, 2016
4.610
4.742
4.555
4.579
626,884
+0.00(+0.00%)
Jan 27, 2016
4.540
4.656
4.497
4.579
871,486
+0.02(+0.51%)
Jan 26, 2016
4.478
4.664
4.462
4.555
910,060
+0.09(+2.09%)
Jan 25, 2016
4.587
4.602
4.416
4.462
819,558
-0.19(-4.17%)
Jan 22, 2016
4.587
4.711
4.579
4.656
689,329
+0.15(+3.27%)
Jan 21, 2016
4.517
4.649
4.451
4.509
1,357,440
-0.03(-0.68%)
Jan 20, 2016
4.284
4.548
4.245
4.540
1,524,882
+0.16(+3.54%)
Jan 19, 2016
4.548
4.563
4.346
4.385
588,115
-0.12(-2.59%)
Jan 15, 2016
4.532
4.501
4.501
4.501
727,264
-0.16(-3.49%)
Jan 14, 2016
4.594
4.738
4.548
4.664
1,000,946
+0.12(+2.56%)
Jan 13, 2016
4.726
4.796
4.493
4.548
969,777
-0.18(-3.78%)
Jan 12, 2016
4.843
4.889
4.703
4.726
1,171,554
-0.05(-1.14%)
Jan 11, 2016
4.796
4.819
4.672
4.781
762,525
+0.00(+0.00%)
Jan 08, 2016
4.819
4.912
4.781
4.781
1,046,798
-0.05(-1.12%)
Jan 07, 2016
4.936
5.025
4.827
4.835
1,372,636
-0.21(-4.15%)
Jan 06, 2016
5.238
5.285
5.029
5.044
993,822
-0.26(-4.97%)
Jan 05, 2016
5.293
5.347
5.207
5.308
710,201
+0.00(+0.00%)
Jan 04, 2016
5.409
5.425
5.157
5.308
1,433,494
-0.23(-4.07%)
Dec 31, 2015
5.650
5.533
5.533
5.533
634,874
-0.13(-2.33%)
Dec 30, 2015
5.735
5.797
5.657
5.665
475,363
-0.12(-2.01%)
Dec 29, 2015
5.774
5.828
5.704
5.782
288,384
+0.03(+0.54%)
Dec 28, 2015
5.789
5.805
5.634
5.751
400,303
-0.08(-1.33%)
Dec 24, 2015
5.836
5.828
5.828
5.828
283,999
+0.02(+0.40%)
Dec 23, 2015
5.836
5.859
5.782
5.805
482,583
-0.02(-0.27%)
Dec 22, 2015
5.844
5.875
5.696
5.820
643,619
-0.02(-0.27%)
Dec 21, 2015
5.758
5.859
5.673
5.836
1,013,772
+0.09(+1.62%)
Dec 18, 2015
5.937
5.937
5.642
5.743
1,757,156
-0.24(-4.02%)
Dec 17, 2015
5.813
5.999
5.797
5.983
846,974
+0.19(+3.35%)
Dec 16, 2015
5.735
5.817
5.727
5.789
564,873
+0.09(+1.50%)
Dec 15, 2015
5.634
5.751
5.634
5.704
602,372
+0.09(+1.52%)
Dec 14, 2015
5.813
5.836
5.588
5.619
709,513
-0.22(-3.72%)
Dec 11, 2015
5.937
5.976
5.762
5.836
1,109,042
-0.23(-3.84%)
Dec 10, 2015
5.844
6.084
5.844
6.069
857,009
+0.19(+3.30%)
Dec 09, 2015
5.937
5.968
5.844
5.875
890,851
-0.09(-1.43%)
Dec 08, 2015
5.774
5.999
5.727
5.960
1,172,230
+0.12(+2.13%)
Dec 07, 2015
5.898
5.906
5.774
5.836
959,832
-0.09(-1.57%)
Dec 04, 2015
5.851
5.976
5.820
5.929
491,566
+0.07(+1.19%)
Dec 03, 2015
6.038
6.045
5.828
5.859
509,170
-0.15(-2.45%)
Dec 02, 2015
6.077
6.166
5.983
6.007
545,038
-0.11(-1.78%)
Dec 01, 2015
6.022
6.115
5.976
6.115
464,086
+0.12(+2.07%)
Nov 30, 2015
5.976
6.022
5.937
5.991
771,941
+0.01(+0.13%)
Nov 27, 2015
5.883
6.038
5.883
5.983
227,660
+0.07(+1.18%)
Nov 25, 2015
5.921
5.914
5.914
5.914
477,154
-0.02(-0.26%)
Nov 24, 2015
5.890
5.976
5.867
5.929
431,343
-0.01(-0.13%)
Nov 23, 2015
5.859
6.038
5.859
5.937
436,710
+0.00(+0.00%)
Nov 20, 2015
5.921
6.026
5.844
5.937
724,221
+0.05(+0.92%)
Nov 19, 2015
5.929
5.968
5.851
5.883
562,198
-0.05(-0.92%)
Nov 18, 2015
5.952
5.991
5.828
5.937
819,939
-0.02(-0.26%)
Nov 17, 2015
6.045
6.092
5.945
5.952
515,887
-0.08(-1.29%)
Nov 16, 2015
5.914
6.061
5.890
6.030
472,657
+0.09(+1.44%)
Nov 13, 2015
5.968
6.014
5.921
5.945
581,306
-0.07(-1.16%)
Nov 12, 2015
6.131
6.201
6.007
6.014
636,867
-0.21(-3.37%)
Nov 11, 2015
6.379
6.395
6.201
6.224
525,039
-0.12(-1.96%)
Nov 10, 2015
6.333
6.395
6.263
6.348
651,306
-0.02(-0.24%)
Nov 09, 2015
6.457
6.488
6.333
6.364
726,834
-0.13(-2.03%)
Nov 06, 2015
6.294
6.503
6.271
6.496
799,611
+0.17(+2.70%)
Nov 05, 2015
6.325
6.371
6.232
6.325
584,422
+0.00(+0.00%)
Nov 04, 2015
6.371
6.422
6.286
6.325
748,178
-0.02(-0.37%)
Nov 03, 2015
6.325
6.434
6.302
6.348
735,509
+0.01(+0.12%)
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.