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
)
5.150
-0.020 (-0.39%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 30, 2017
8.886
9.119
8.886
9.041
654,778
+0.16(+1.75%)
Jun 29, 2017
9.080
9.080
8.886
8.886
513,323
-0.19(-2.14%)
Jun 28, 2017
8.963
9.119
8.905
9.080
508,283
+0.19(+2.18%)
Jun 27, 2017
8.886
8.983
8.731
8.886
710,674
+0.00(+0.00%)
Jun 26, 2017
8.847
8.963
8.731
8.886
824,432
+0.08(+0.88%)
Jun 23, 2017
8.692
8.886
8.653
8.808
551,547
+0.12(+1.34%)
Jun 22, 2017
8.653
8.808
8.653
8.692
261,651
+0.00(+0.00%)
Jun 21, 2017
8.769
8.847
8.653
8.692
478,769
+0.00(+0.00%)
Jun 20, 2017
8.886
8.905
8.692
8.692
615,661
-0.31(-3.45%)
Jun 19, 2017
8.886
9.002
8.692
9.002
460,587
+0.19(+2.20%)
Jun 16, 2017
8.769
8.886
8.692
8.808
908,755
-0.19(-2.16%)
Jun 15, 2017
8.886
9.041
8.808
9.002
437,758
+0.04(+0.43%)
Jun 14, 2017
9.041
9.080
8.905
8.963
360,765
-0.08(-0.86%)
Jun 13, 2017
9.080
9.119
8.847
9.041
601,700
-0.08(-0.85%)
Jun 12, 2017
8.925
9.196
8.925
9.119
517,730
+0.08(+0.86%)
Jun 09, 2017
9.157
9.177
9.002
9.041
856,467
-0.12(-1.27%)
Jun 08, 2017
8.692
9.177
8.672
9.157
639,127
+0.43(+4.89%)
Jun 07, 2017
8.847
8.886
8.692
8.731
574,786
-0.12(-1.32%)
Jun 06, 2017
8.808
8.963
8.727
8.847
487,696
+0.04(+0.44%)
Jun 05, 2017
9.119
9.119
8.808
8.808
628,916
-0.31(-3.40%)
Jun 02, 2017
9.119
9.255
9.041
9.119
697,849
+0.00(+0.00%)
Jun 01, 2017
8.808
9.119
8.769
9.119
819,553
+0.31(+3.52%)
May 31, 2017
8.731
8.925
8.653
8.808
891,139
+0.08(+0.89%)
May 30, 2017
8.692
8.866
8.692
8.731
625,201
+0.00(+0.00%)
May 26, 2017
8.692
8.789
8.583
8.731
726,236
+0.00(+0.00%)
May 25, 2017
8.808
8.886
8.692
8.731
733,837
-0.08(-0.88%)
May 24, 2017
8.731
8.847
8.672
8.808
831,172
+0.08(+0.89%)
May 23, 2017
8.769
8.847
8.653
8.731
670,666
+0.00(+0.00%)
May 22, 2017
8.847
8.963
8.711
8.731
1,062,497
-0.16(-1.75%)
May 19, 2017
8.963
9.041
8.750
8.886
1,611,072
-0.12(-1.29%)
May 18, 2017
9.002
9.041
8.886
9.002
803,869
+0.00(+0.00%)
May 17, 2017
9.235
9.235
9.002
9.002
762,696
-0.31(-3.33%)
May 16, 2017
9.468
9.507
9.266
9.313
522,706
-0.16(-1.64%)
May 15, 2017
9.507
9.584
9.390
9.468
522,523
-0.04(-0.41%)
May 12, 2017
9.584
9.623
9.429
9.507
722,145
-0.16(-1.61%)
May 11, 2017
9.817
9.856
9.623
9.662
723,525
-0.16(-1.58%)
May 10, 2017
9.623
9.817
9.546
9.817
833,345
+0.16(+1.61%)
May 09, 2017
9.740
9.740
9.542
9.662
1,028,050
-0.08(-0.80%)
May 08, 2017
10.17
10.21
9.740
9.740
1,114,408
-0.43(-4.20%)
May 05, 2017
10.48
10.59
10.09
10.17
1,484,083
-0.27(-2.60%)
May 04, 2017
10.71
10.73
10.13
10.44
2,101,325
-0.31(-2.89%)
May 03, 2017
11.29
11.45
10.63
10.75
883,233
-0.27(-2.46%)
May 02, 2017
11.02
11.14
10.90
11.02
951,232
+0.00(+0.00%)
May 01, 2017
11.14
11.18
10.94
11.02
472,777
-0.04(-0.35%)
Apr 28, 2017
11.41
11.41
11.02
11.06
794,904
-0.35(-3.06%)
Apr 27, 2017
11.33
11.41
11.14
11.41
619,160
+0.16(+1.38%)
Apr 26, 2017
11.06
11.41
11.04
11.25
812,878
+0.16(+1.40%)
Apr 25, 2017
11.06
11.18
10.98
11.10
526,955
+0.16(+1.42%)
Apr 24, 2017
10.90
11.02
10.83
10.94
473,353
+0.27(+2.55%)
Apr 21, 2017
10.83
10.86
10.63
10.67
513,107
-0.19(-1.79%)
Apr 20, 2017
10.63
10.90
10.59
10.86
462,409
+0.31(+2.94%)
Apr 19, 2017
10.59
10.79
10.52
10.55
543,295
+0.04(+0.37%)
Apr 18, 2017
10.48
10.65
10.48
10.52
738,757
+0.00(+0.00%)
Apr 17, 2017
10.44
10.55
10.32
10.52
355,091
+0.08(+0.74%)
Apr 13, 2017
10.48
10.55
10.28
10.44
750,081
-0.04(-0.37%)
Apr 12, 2017
10.59
10.59
10.32
10.48
1,019,538
-0.08(-0.74%)
Apr 11, 2017
10.44
10.67
10.44
10.55
560,961
+0.04(+0.37%)
Apr 10, 2017
10.52
10.63
10.48
10.52
600,452
+0.00(+0.00%)
Apr 07, 2017
10.44
10.59
10.38
10.52
1,007,630
+0.00(+0.00%)
Apr 06, 2017
10.48
10.55
10.30
10.52
875,075
+0.04(+0.37%)
Apr 05, 2017
10.63
10.63
10.26
10.48
1,802,742
-0.08(-0.74%)
Apr 04, 2017
10.09
10.59
10.05
10.55
1,524,371
+0.47(+4.62%)
Apr 03, 2017
10.24
10.24
9.895
10.09
664,545
-0.12(-1.14%)
Mar 31, 2017
10.05
10.24
10.01
10.21
608,964
+0.19(+1.94%)
Mar 30, 2017
10.01
10.09
9.895
10.01
595,184
-0.04(-0.39%)
Mar 29, 2017
9.972
10.13
9.926
10.05
418,444
+0.04(+0.39%)
Mar 28, 2017
9.972
10.09
9.856
10.01
434,750
-0.04(-0.39%)
Mar 27, 2017
9.972
10.09
9.778
10.05
573,004
-0.04(-0.38%)
Mar 24, 2017
10.21
10.30
9.953
10.09
519,274
-0.08(-0.76%)
Mar 23, 2017
9.895
10.26
9.817
10.17
886,368
+0.23(+2.34%)
Mar 22, 2017
10.32
10.40
9.895
9.934
880,083
-0.35(-3.40%)
Mar 21, 2017
10.59
10.67
10.28
10.28
965,263
-0.19(-1.85%)
Mar 20, 2017
10.32
10.59
10.09
10.48
1,951,273
+0.12(+1.12%)
Mar 17, 2017
10.28
10.44
10.21
10.36
1,022,954
+0.12(+1.14%)
Mar 16, 2017
10.24
10.28
10.17
10.24
570,690
+0.00(+0.00%)
Mar 15, 2017
10.01
10.24
9.934
10.24
726,574
+0.23(+2.33%)
Mar 14, 2017
10.01
10.09
9.817
10.01
485,752
-0.04(-0.39%)
Mar 13, 2017
10.01
10.09
9.864
10.05
593,293
+0.08(+0.78%)
Mar 10, 2017
9.623
10.03
9.623
9.972
939,578
+0.47(+4.90%)
Mar 09, 2017
9.701
9.817
9.468
9.507
621,700
-0.23(-2.39%)
Mar 08, 2017
9.972
10.05
9.740
9.740
737,630
-0.23(-2.33%)
Mar 07, 2017
10.13
10.22
9.972
9.972
562,352
-0.19(-1.91%)
Mar 06, 2017
10.24
10.32
10.09
10.17
612,308
-0.16(-1.50%)
Mar 03, 2017
10.67
10.75
10.28
10.32
770,336
-0.35(-3.27%)
Mar 02, 2017
10.75
10.83
10.40
10.67
706,750
-0.12(-1.08%)
Mar 01, 2017
10.59
10.85
10.52
10.79
828,248
+0.39(+3.73%)
Feb 28, 2017
10.79
10.83
10.40
10.40
1,215,226
-0.39(-3.60%)
Feb 27, 2017
11.02
11.21
10.71
10.79
1,489,335
-0.16(-1.42%)
Feb 24, 2017
10.75
11.06
10.71
10.94
840,916
+0.04(+0.36%)
Feb 23, 2017
11.10
11.18
10.83
10.90
1,224,290
-0.08(-0.71%)
Feb 22, 2017
10.48
11.02
10.44
10.98
2,200,330
+0.97(+9.69%)
Feb 21, 2017
9.856
10.15
9.817
10.01
959,088
+0.16(+1.58%)
Feb 17, 2017
9.856
9.856
9.856
0
-0.04(-0.39%)
Feb 16, 2017
10.09
10.17
9.837
9.895
942,144
-0.19(-1.92%)
Feb 15, 2017
10.05
10.21
9.817
10.09
1,445,181
-0.04(-0.38%)
Feb 14, 2017
9.934
10.34
9.856
10.13
802,239
+0.12(+1.16%)
Feb 13, 2017
10.17
10.28
9.934
10.01
314,632
-0.12(-1.15%)
Feb 10, 2017
10.05
10.13
9.895
10.13
364,190
+0.16(+1.56%)
Feb 09, 2017
9.817
10.17
9.782
9.972
539,983
+0.12(+1.18%)
Feb 08, 2017
9.895
9.681
9.856
890,404
-0.04(-0.39%)
Feb 07, 2017
9.778
9.895
9.701
9.895
487,848
+0.16(+1.59%)
Feb 06, 2017
9.934
10.01
9.740
9.740
282,360
-0.23(-2.33%)
Feb 03, 2017
9.972
10.05
9.856
9.972
409,717
+0.16(+1.58%)
Feb 02, 2017
9.934
9.972
9.778
9.817
407,274
-0.12(-1.17%)
Feb 01, 2017
9.972
10.13
9.759
9.934
527,033
+0.04(+0.39%)
Jan 31, 2017
9.972
9.992
9.759
9.895
771,094
-0.12(-1.16%)
Jan 30, 2017
9.972
10.09
9.701
10.01
620,809
+0.00(+0.00%)
Jan 27, 2017
10.24
10.24
9.972
10.01
460,393
-0.23(-2.27%)
Jan 26, 2017
10.17
10.32
9.972
10.24
1,140,299
+0.00(+0.00%)
Jan 25, 2017
9.972
10.28
9.856
10.24
813,232
+0.35(+3.53%)
Jan 24, 2017
9.623
9.895
9.584
9.895
563,015
+0.35(+3.66%)
Jan 23, 2017
9.468
9.584
9.390
9.546
605,645
+0.12(+1.23%)
Jan 20, 2017
9.507
9.623
9.313
9.429
691,994
-0.08(-0.82%)
Jan 19, 2017
9.701
9.701
9.449
9.507
649,335
-0.19(-2.00%)
Jan 18, 2017
9.662
9.740
9.584
9.701
670,106
+0.04(+0.40%)
Jan 17, 2017
9.778
9.856
9.662
9.662
452,337
-0.19(-1.97%)
Jan 13, 2017
9.856
9.856
9.856
0
+0.16(+1.60%)
Jan 12, 2017
9.856
9.895
9.623
9.701
605,893
-0.23(-2.34%)
Jan 11, 2017
10.05
10.09
9.856
9.934
482,409
-0.16(-1.54%)
Jan 10, 2017
9.934
10.09
9.817
10.09
738,271
+0.19(+1.96%)
Jan 09, 2017
10.21
10.24
9.817
9.895
809,743
-0.31(-3.04%)
Jan 06, 2017
10.28
10.32
10.09
10.21
770,319
-0.12(-1.13%)
Jan 05, 2017
10.44
10.48
10.28
10.32
588,981
-0.16(-1.48%)
Jan 04, 2017
10.28
10.52
10.24
10.48
530,684
+0.23(+2.27%)
Jan 03, 2017
10.32
10.44
10.13
10.24
643,785
+0.12(+1.15%)
Dec 30, 2016
10.13
10.13
10.13
0
-0.16(-1.51%)
Dec 29, 2016
10.32
10.38
10.24
10.28
311,883
+0.00(+0.00%)
Dec 28, 2016
10.52
10.52
10.21
10.28
338,097
-0.19(-1.85%)
Dec 27, 2016
10.36
10.50
10.28
10.48
414,423
+0.08(+0.75%)
Dec 23, 2016
10.40
10.40
10.40
0
-0.19(-1.83%)
Dec 22, 2016
10.63
10.79
10.44
10.59
630,867
-0.04(-0.36%)
Dec 21, 2016
10.52
10.71
10.44
10.63
417,566
+0.08(+0.74%)
Dec 20, 2016
10.63
10.69
10.44
10.55
737,953
+0.04(+0.37%)
Dec 19, 2016
10.48
10.63
10.32
10.52
893,775
+0.12(+1.12%)
Dec 16, 2016
10.63
10.86
10.38
10.40
1,454,065
-0.16(-1.47%)
Dec 15, 2016
10.32
10.63
10.22
10.55
1,262,397
+0.27(+2.64%)
Dec 14, 2016
10.01
10.51
10.01
10.28
1,312,530
+0.31(+3.11%)
Dec 13, 2016
10.21
10.28
9.934
9.972
1,025,482
-0.19(-1.91%)
Dec 12, 2016
10.17
10.17
9.972
10.17
627,586
+0.00(+0.00%)
Dec 09, 2016
10.44
10.44
10.15
10.17
769,753
-0.19(-1.87%)
Dec 08, 2016
10.17
10.50
10.17
10.36
729,854
+0.04(+0.38%)
Dec 07, 2016
10.17
10.42
10.13
10.32
779,203
+0.08(+0.76%)
Dec 06, 2016
9.895
10.24
9.740
10.24
1,106,281
+0.35(+3.53%)
Dec 05, 2016
9.895
10.17
9.895
9.895
1,005,285
+0.12(+1.19%)
Dec 02, 2016
9.778
9.972
9.701
9.778
968,955
-0.04(-0.40%)
Dec 01, 2016
9.662
9.817
9.546
9.817
860,093
+0.16(+1.61%)
Nov 30, 2016
9.972
10.05
9.584
9.662
875,226
-0.23(-2.35%)
Nov 29, 2016
9.895
10.09
9.778
9.895
1,240,419
+0.00(+0.00%)
Nov 28, 2016
10.01
10.09
9.837
9.895
911,526
-0.08(-0.78%)
Nov 25, 2016
9.856
10.09
9.856
9.972
320,243
+0.12(+1.18%)
Nov 23, 2016
9.856
9.856
9.856
0
-0.04(-0.39%)
Nov 22, 2016
9.778
9.972
9.701
9.895
1,116,552
+0.27(+2.82%)
Nov 21, 2016
9.740
9.778
9.468
9.623
932,545
+0.04(+0.40%)
Nov 18, 2016
9.701
9.701
9.235
9.584
1,601,981
-0.19(-1.98%)
Nov 17, 2016
9.584
9.895
9.546
9.778
1,910,486
+0.27(+2.86%)
Nov 16, 2016
9.468
9.643
9.429
9.507
861,377
+0.04(+0.41%)
Nov 15, 2016
9.584
9.645
9.390
9.468
710,889
-0.12(-1.21%)
Nov 14, 2016
9.390
9.740
9.390
9.584
1,304,038
+0.23(+2.49%)
Nov 11, 2016
9.157
9.351
9.041
9.351
1,265,496
+0.19(+2.12%)
Nov 10, 2016
9.196
9.429
9.002
9.157
1,403,344
+0.04(+0.43%)
Nov 09, 2016
8.459
9.119
8.459
9.119
964,324
+0.54(+6.33%)
Nov 08, 2016
8.537
8.886
8.459
8.575
1,410,351
+0.08(+0.91%)
Nov 07, 2016
8.498
8.614
8.401
8.498
1,991,716
+0.19(+2.34%)
Nov 04, 2016
8.459
8.575
8.304
8.304
640,539
-0.08(-0.93%)
Nov 03, 2016
8.537
8.614
8.304
8.381
534,568
-0.12(-1.37%)
Nov 02, 2016
8.498
8.614
8.420
8.498
417,804
-0.08(-0.91%)
Nov 01, 2016
8.537
8.653
8.420
8.575
908,753
-0.04(-0.45%)
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%)
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.