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
)
5.020
+0.010 (+0.20%)
Official Closing Price
Updated: 7:00 PM 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 (%)
Jan 31, 2014
4.509
4.579
4.470
4.509
1,307,537
-0.06(-1.36%)
Jan 30, 2014
4.587
4.656
4.524
4.571
756,379
+0.03(+0.68%)
Jan 29, 2014
4.548
4.594
4.517
4.540
1,043,764
-0.05(-1.18%)
Jan 28, 2014
4.524
4.602
4.478
4.594
1,216,274
+0.06(+1.37%)
Jan 27, 2014
4.664
4.827
4.470
4.532
2,345,227
-0.40(-8.18%)
Jan 24, 2014
5.052
5.091
4.874
4.936
712,602
-0.16(-3.20%)
Jan 23, 2014
5.254
5.269
5.037
5.099
822,346
-0.16(-2.95%)
Jan 22, 2014
5.316
5.339
5.184
5.254
613,465
-0.04(-0.73%)
Jan 21, 2014
5.200
5.294
5.138
5.293
631,377
+0.12(+2.40%)
Jan 17, 2014
5.200
5.169
5.169
5.169
635,776
-0.03(-0.60%)
Jan 16, 2014
5.324
5.370
5.130
5.200
1,194,236
-0.14(-2.62%)
Jan 15, 2014
5.262
5.394
5.262
5.339
1,149,887
+0.08(+1.47%)
Jan 14, 2014
5.021
5.626
4.998
5.262
2,567,931
+0.40(+8.13%)
Jan 13, 2014
4.975
5.006
4.812
4.866
596,399
-0.13(-2.64%)
Jan 10, 2014
4.975
5.021
4.905
4.998
457,629
+0.01(+0.16%)
Jan 09, 2014
5.006
5.006
4.835
4.990
923,335
-0.02(-0.31%)
Jan 08, 2014
5.060
5.060
4.936
5.006
481,061
-0.05(-1.07%)
Jan 07, 2014
5.021
5.068
4.973
5.060
575,083
+0.07(+1.40%)
Jan 06, 2014
5.114
5.153
4.982
4.990
991,416
-0.12(-2.28%)
Jan 03, 2014
5.192
5.277
5.099
5.106
1,082,355
-0.09(-1.64%)
Jan 02, 2014
5.238
5.324
5.114
5.192
972,812
-0.02(-0.45%)
Dec 31, 2013
5.122
5.215
5.215
5.215
1,030,979
+0.09(+1.66%)
Dec 30, 2013
4.951
5.161
4.951
5.130
729,626
+0.16(+3.28%)
Dec 27, 2013
4.990
5.013
4.936
4.967
495,229
+0.01(+0.16%)
Dec 26, 2013
4.912
5.044
4.912
4.959
489,376
+0.05(+1.11%)
Dec 24, 2013
4.943
5.006
4.881
4.905
477,215
-0.04(-0.78%)
Dec 23, 2013
4.781
4.998
4.781
4.943
976,746
+0.19(+4.08%)
Dec 20, 2013
4.796
4.912
4.742
4.749
2,001,287
-0.02(-0.33%)
Dec 19, 2013
5.052
5.083
4.757
4.765
1,057,209
-0.29(-5.83%)
Dec 18, 2013
4.951
5.122
4.920
5.060
994,777
+0.08(+1.56%)
Dec 17, 2013
4.967
5.013
4.819
4.982
751,605
+0.00(+0.00%)
Dec 16, 2013
4.812
4.990
4.781
4.982
538,085
+0.16(+3.38%)
Dec 13, 2013
4.781
4.835
4.726
4.819
616,195
+0.04(+0.81%)
Dec 12, 2013
4.656
4.781
4.625
4.781
731,496
+0.12(+2.50%)
Dec 11, 2013
4.734
4.749
4.656
4.664
529,515
-0.09(-1.80%)
Dec 10, 2013
4.804
4.827
4.749
4.749
712,175
-0.06(-1.29%)
Dec 09, 2013
4.711
4.819
4.680
4.812
605,660
+0.09(+1.97%)
Dec 06, 2013
4.664
4.734
4.602
4.718
478,005
+0.10(+2.18%)
Dec 05, 2013
4.633
4.687
4.602
4.618
294,222
-0.03(-0.67%)
Dec 04, 2013
4.672
4.672
4.587
4.649
676,329
-0.03(-0.66%)
Dec 03, 2013
4.618
4.773
4.602
4.680
653,743
+0.07(+1.52%)
Dec 02, 2013
4.664
4.672
4.602
4.610
787,782
-0.06(-1.33%)
Nov 29, 2013
4.695
4.765
4.656
4.672
649,693
-0.02(-0.33%)
Nov 27, 2013
4.649
4.715
4.625
4.687
797,867
+0.04(+0.83%)
Nov 26, 2013
4.672
4.718
4.633
4.649
514,422
-0.03(-0.66%)
Nov 25, 2013
4.718
4.765
4.660
4.680
511,577
-0.04(-0.82%)
Nov 22, 2013
4.734
4.734
4.664
4.718
343,238
+0.00(+0.00%)
Nov 21, 2013
4.610
4.757
4.610
4.718
534,800
+0.12(+2.53%)
Nov 20, 2013
4.680
4.680
4.571
4.602
726,472
-0.05(-1.00%)
Nov 19, 2013
4.641
4.656
4.555
4.649
655,145
+0.00(+0.00%)
Nov 18, 2013
4.695
4.757
4.633
4.649
625,550
-0.02(-0.33%)
Nov 15, 2013
4.742
4.788
4.649
4.664
684,208
-0.09(-1.80%)
Nov 14, 2013
4.493
4.784
4.493
4.749
1,190,534
+0.29(+6.62%)
Nov 12, 2013
4.493
4.555
4.381
4.455
801,022
-0.06(-1.37%)
Nov 11, 2013
4.517
4.571
4.493
4.517
527,457
-0.02(-0.51%)
Nov 08, 2013
4.400
4.555
4.346
4.540
785,398
+0.13(+2.99%)
Nov 07, 2013
4.517
4.594
4.400
4.408
1,107,045
-0.01(-0.18%)
Nov 06, 2013
4.392
4.524
4.392
4.416
1,115,323
+0.04(+0.89%)
Nov 05, 2013
4.618
4.625
4.315
4.377
2,199,109
-0.28(-6.00%)
Nov 04, 2013
4.571
4.718
4.540
4.656
1,437,001
+0.12(+2.56%)
Nov 01, 2013
4.517
4.703
4.377
4.540
1,812,291
+0.00(+0.00%)
Oct 31, 2013
4.517
4.555
4.346
4.540
2,324,272
-0.03(-0.68%)
Oct 30, 2013
5.130
5.269
4.493
4.571
6,149,063
-0.93(-16.93%)
Oct 29, 2013
5.611
5.634
5.409
5.502
1,026,125
-0.08(-1.39%)
Oct 28, 2013
5.541
5.603
5.502
5.580
606,691
+0.04(+0.70%)
Oct 25, 2013
5.541
5.549
5.432
5.541
681,231
+0.00(+0.00%)
Oct 24, 2013
5.463
5.549
5.401
5.541
739,385
+0.09(+1.71%)
Oct 23, 2013
5.463
5.491
5.409
5.448
750,858
-0.05(-0.85%)
Oct 22, 2013
5.502
5.553
5.448
5.494
1,070,152
+0.02(+0.28%)
Oct 21, 2013
5.494
5.518
5.440
5.479
909,593
-0.03(-0.56%)
Oct 18, 2013
5.510
5.549
5.479
5.510
1,103,473
+0.00(+0.00%)
Oct 17, 2013
5.471
5.588
5.463
5.510
933,321
+0.03(+0.57%)
Oct 16, 2013
5.471
5.510
5.445
5.479
746,182
+0.03(+0.57%)
Oct 15, 2013
5.487
5.526
5.401
5.448
1,319,559
-0.05(-0.99%)
Oct 14, 2013
5.246
5.526
5.200
5.502
1,186,376
+0.23(+4.42%)
Oct 11, 2013
5.145
5.293
5.037
5.269
1,930,691
+0.11(+2.11%)
Oct 10, 2013
5.254
5.258
5.138
5.161
1,991,450
-0.04(-0.75%)
Oct 09, 2013
5.293
5.332
5.184
5.200
1,266,342
-0.08(-1.47%)
Oct 08, 2013
5.363
5.409
5.254
5.277
955,015
-0.05(-0.87%)
Oct 07, 2013
5.339
5.370
5.277
5.324
961,265
-0.02(-0.44%)
Oct 04, 2013
5.184
5.347
5.169
5.347
1,661,623
+0.15(+2.84%)
Oct 03, 2013
5.114
5.223
5.044
5.200
2,679,942
+0.09(+1.67%)
Oct 02, 2013
5.161
5.200
5.106
5.114
808,707
-0.08(-1.49%)
Oct 01, 2013
5.169
5.200
5.083
5.192
560,697
-0.02(-0.45%)
Sep 27, 2013
5.231
5.269
5.184
5.215
403,112
-0.06(-1.18%)
Sep 26, 2013
5.269
5.316
5.231
5.277
644,284
+0.01(+0.15%)
Sep 25, 2013
5.300
5.347
5.262
5.269
662,090
-0.04(-0.73%)
Sep 24, 2013
5.417
5.417
5.277
5.308
937,015
-0.12(-2.15%)
Sep 23, 2013
5.448
5.456
5.370
5.425
831,413
-0.01(-0.14%)
Sep 20, 2013
5.471
5.494
5.417
5.432
794,027
-0.03(-0.57%)
Sep 19, 2013
5.518
5.561
5.394
5.463
639,276
-0.05(-0.98%)
Sep 18, 2013
5.751
5.751
5.510
5.518
1,744,839
-0.23(-4.05%)
Sep 17, 2013
5.603
5.766
5.565
5.751
611,126
+0.13(+2.35%)
Sep 16, 2013
5.611
5.673
5.588
5.619
797,887
+0.04(+0.70%)
Sep 13, 2013
5.494
5.588
5.405
5.580
1,197,233
+0.12(+2.28%)
Sep 12, 2013
5.370
5.541
5.332
5.456
1,474,246
+0.07(+1.30%)
Sep 11, 2013
5.417
5.494
5.386
5.386
449,035
-0.05(-0.86%)
Sep 10, 2013
5.332
5.456
5.332
5.432
622,584
+0.12(+2.19%)
Sep 09, 2013
5.254
5.355
5.254
5.316
680,487
+0.07(+1.33%)
Sep 06, 2013
5.339
5.347
5.161
5.246
707,966
-0.05(-1.03%)
Sep 05, 2013
5.075
5.351
5.075
5.300
1,012,997
+0.22(+4.27%)
Sep 04, 2013
5.138
5.184
5.044
5.083
412,715
-0.06(-1.21%)
Sep 03, 2013
5.176
5.207
5.099
5.145
369,539
+0.03(+0.61%)
Aug 30, 2013
5.130
5.207
5.099
5.114
691,699
-0.03(-0.60%)
Aug 29, 2013
5.013
5.161
5.013
5.145
544,216
+0.10(+2.00%)
Aug 28, 2013
5.044
5.110
5.006
5.044
544,066
-0.02(-0.31%)
Aug 27, 2013
5.161
5.161
5.029
5.060
683,461
-0.16(-2.98%)
Aug 26, 2013
5.161
5.269
5.122
5.215
484,819
+0.08(+1.51%)
Aug 23, 2013
5.153
5.231
5.083
5.138
513,811
-0.02(-0.30%)
Aug 22, 2013
5.068
5.192
4.967
5.153
551,948
+0.09(+1.68%)
Aug 21, 2013
5.161
5.169
5.060
5.068
499,493
-0.13(-2.54%)
Aug 20, 2013
5.223
5.250
5.138
5.200
490,533
-0.03(-0.59%)
Aug 19, 2013
5.238
5.285
5.169
5.231
495,748
-0.03(-0.59%)
Aug 16, 2013
5.401
5.448
5.262
5.262
717,096
-0.18(-3.28%)
Aug 15, 2013
5.471
5.588
5.425
5.440
741,699
-0.09(-1.68%)
Aug 14, 2013
5.580
5.611
5.518
5.533
837,626
-0.03(-0.56%)
Aug 13, 2013
5.588
5.588
5.448
5.564
633,171
-0.03(-0.55%)
Aug 12, 2013
5.494
5.646
5.479
5.595
751,417
+0.09(+1.69%)
Aug 09, 2013
5.471
5.572
5.386
5.502
593,696
+0.03(+0.57%)
Aug 08, 2013
5.300
5.487
5.223
5.471
736,670
+0.22(+4.14%)
Aug 07, 2013
5.269
5.285
5.083
5.254
740,016
-0.02(-0.29%)
Aug 06, 2013
5.184
5.308
5.130
5.269
1,020,942
+0.07(+1.34%)
Aug 05, 2013
5.277
5.347
5.184
5.200
816,500
-0.09(-1.62%)
Aug 02, 2013
5.262
5.308
5.138
5.285
1,106,866
+0.02(+0.44%)
Aug 01, 2013
5.153
5.316
5.107
5.262
1,961,793
+0.13(+2.57%)
Jul 31, 2013
5.293
5.471
5.091
5.130
2,109,959
-0.51(-9.08%)
Jul 30, 2013
5.518
5.774
5.518
5.642
1,428,892
+0.14(+2.54%)
Jul 29, 2013
5.533
5.564
5.394
5.502
880,828
-0.06(-1.12%)
Jul 26, 2013
5.665
5.665
5.510
5.564
418,382
-0.16(-2.85%)
Jul 25, 2013
5.533
5.751
5.514
5.727
573,730
+0.17(+3.07%)
Jul 24, 2013
5.518
5.591
5.494
5.557
356,830
+0.05(+0.99%)
Jul 23, 2013
5.401
5.510
5.366
5.502
305,116
+0.12(+2.16%)
Jul 22, 2013
5.410
5.463
5.363
5.386
429,229
-0.08(-1.42%)
Jul 19, 2013
5.448
5.549
5.429
5.463
351,124
-0.01(-0.14%)
Jul 18, 2013
5.417
5.522
5.409
5.471
677,384
+0.07(+1.29%)
Jul 17, 2013
5.332
5.456
5.308
5.401
545,884
+0.09(+1.61%)
Jul 16, 2013
5.285
5.332
5.176
5.316
684,791
+0.02(+0.44%)
Jul 15, 2013
5.285
5.370
5.223
5.293
620,138
+0.02(+0.44%)
Jul 12, 2013
5.223
5.300
5.200
5.269
668,353
+0.03(+0.59%)
Jul 11, 2013
5.308
5.339
5.176
5.238
798,267
-0.01(-0.15%)
Jul 10, 2013
5.192
5.269
5.161
5.246
921,705
+0.05(+1.05%)
Jul 09, 2013
5.122
5.254
5.099
5.192
1,008,138
+0.09(+1.83%)
Jul 08, 2013
5.099
5.176
5.025
5.099
772,800
+0.03(+0.61%)
Jul 05, 2013
5.021
5.075
4.839
5.068
1,269,998
+0.13(+2.67%)
Jul 03, 2013
4.804
4.990
4.718
4.936
1,233,766
-0.04(-0.78%)
Jul 02, 2013
5.091
5.091
4.959
4.975
1,383,037
-0.10(-1.99%)
Jul 01, 2013
4.951
5.207
4.951
5.075
791,620
+0.14(+2.83%)
Jun 28, 2013
5.044
5.114
4.920
4.936
3,462,492
-0.11(-2.15%)
Jun 27, 2013
4.967
5.052
4.909
5.044
1,214,390
+0.11(+2.20%)
Jun 26, 2013
5.068
5.285
4.920
4.936
1,588,808
-0.09(-1.85%)
Jun 25, 2013
4.951
5.044
4.905
5.029
1,023,376
+0.12(+2.53%)
Jun 24, 2013
4.928
4.982
4.858
4.905
747,143
-0.10(-2.02%)
Jun 21, 2013
5.068
5.099
4.916
5.006
1,386,413
-0.05(-1.07%)
Jun 20, 2013
5.075
5.110
4.982
5.060
1,008,991
-0.10(-1.95%)
Jun 19, 2013
5.231
5.250
5.110
5.161
655,816
-0.08(-1.48%)
Jun 18, 2013
5.246
5.246
5.122
5.238
744,170
+0.01(+0.15%)
Jun 17, 2013
5.324
5.370
5.149
5.231
655,787
-0.05(-0.88%)
Jun 14, 2013
5.510
5.510
5.238
5.277
1,017,138
-0.26(-4.63%)
Jun 13, 2013
5.533
5.564
5.448
5.533
940,817
-0.02(-0.28%)
Jun 12, 2013
5.401
5.689
5.394
5.549
735,881
+0.19(+3.47%)
Jun 11, 2013
5.347
5.494
5.332
5.363
430,640
-0.08(-1.43%)
Jun 10, 2013
5.432
5.483
5.378
5.440
565,791
+0.05(+0.86%)
Jun 07, 2013
5.223
5.448
5.153
5.394
846,572
+0.18(+3.42%)
Jun 06, 2013
5.153
5.262
5.068
5.215
855,649
+0.05(+0.90%)
Jun 05, 2013
5.262
5.308
5.099
5.169
932,574
-0.12(-2.20%)
Jun 04, 2013
5.510
5.541
5.242
5.285
824,912
-0.23(-4.22%)
Jun 03, 2013
5.510
5.541
5.370
5.518
1,655,646
-0.03(-0.56%)
May 31, 2013
5.758
5.820
5.541
5.549
795,593
-0.26(-4.54%)
May 30, 2013
5.851
5.875
5.774
5.813
818,017
-0.05(-0.93%)
May 29, 2013
5.634
5.921
5.634
5.867
934,854
+0.19(+3.42%)
May 28, 2013
5.689
5.758
5.611
5.673
1,222,877
+0.05(+0.97%)
May 24, 2013
5.494
5.619
5.456
5.619
718,717
+0.10(+1.83%)
May 23, 2013
5.619
5.657
5.425
5.518
2,230,852
-0.19(-3.27%)
May 22, 2013
5.743
5.836
5.603
5.704
1,179,327
-0.05(-0.81%)
May 21, 2013
5.820
5.840
5.712
5.751
613,448
-0.08(-1.33%)
May 20, 2013
5.689
5.836
5.634
5.828
1,223,335
+0.13(+2.32%)
May 17, 2013
5.526
5.735
5.514
5.696
967,664
+0.23(+4.26%)
May 16, 2013
5.293
5.580
5.277
5.463
758,258
+0.13(+2.47%)
May 15, 2013
5.184
5.343
5.176
5.332
809,636
+0.25(+4.89%)
May 13, 2013
5.370
5.425
5.037
5.083
1,047,838
-0.32(-5.89%)
May 10, 2013
5.432
5.471
5.347
5.401
499,726
-0.03(-0.57%)
May 09, 2013
5.363
5.440
5.285
5.432
983,395
+0.03(+0.57%)
May 08, 2013
5.355
5.479
5.293
5.401
896,883
+0.05(+0.87%)
May 07, 2013
5.207
5.363
5.153
5.355
704,086
+0.17(+3.29%)
May 06, 2013
5.122
5.207
5.044
5.184
1,226,040
+0.05(+0.91%)
May 03, 2013
5.169
5.169
5.083
5.138
1,039,242
+0.05(+0.91%)
May 02, 2013
5.021
5.122
5.013
5.091
933,632
+0.08(+1.55%)
May 01, 2013
5.223
5.238
5.013
5.013
1,997,093
-0.23(-4.30%)
Apr 30, 2013
5.114
5.246
5.099
5.238
1,778,520
+0.09(+1.66%)
Apr 29, 2013
5.037
5.161
4.975
5.153
834,586
+0.10(+2.00%)
Apr 26, 2013
4.633
5.153
5.044
5.052
2,926,943
-0.27(-5.10%)
Apr 25, 2013
5.262
5.386
5.223
5.324
1,278,000
+0.07(+1.33%)
Apr 24, 2013
5.285
5.316
5.215
5.254
1,241,545
-0.03(-0.59%)
Apr 23, 2013
5.277
5.332
5.215
5.285
1,161,441
+0.05(+1.04%)
Apr 22, 2013
5.262
5.300
5.029
5.231
1,661,265
-0.08(-1.46%)
Apr 19, 2013
5.052
5.355
5.052
5.308
1,226,527
+0.26(+5.23%)
Apr 18, 2013
5.052
5.169
4.990
5.044
2,040,385
+0.13(+2.69%)
Apr 17, 2013
4.804
4.959
4.781
4.912
2,359,258
+0.05(+1.12%)
Apr 16, 2013
4.850
4.885
4.819
4.858
1,040,751
+0.04(+0.81%)
Apr 15, 2013
5.006
5.013
4.773
4.819
2,137,432
-0.22(-4.31%)
Apr 12, 2013
5.122
5.153
5.021
5.037
1,403,949
-0.10(-1.96%)
Apr 11, 2013
5.106
5.169
4.998
5.138
1,038,883
+0.04(+0.76%)
Apr 10, 2013
5.044
5.106
4.990
5.099
998,145
+0.09(+1.70%)
Apr 09, 2013
4.912
5.075
4.843
5.013
1,391,800
+0.11(+2.22%)
Apr 08, 2013
4.850
4.912
4.812
4.905
1,080,173
+0.05(+1.12%)
Apr 05, 2013
4.680
4.858
4.656
4.850
1,660,542
+0.09(+1.79%)
Apr 04, 2013
4.788
4.827
4.718
4.765
1,788,909
-0.03(-0.65%)
Apr 03, 2013
5.006
5.013
4.746
4.796
2,455,287
-0.20(-4.04%)
Apr 02, 2013
5.052
5.083
4.967
4.998
2,266,874
-0.03(-0.62%)
Apr 01, 2013
5.161
5.200
5.006
5.029
2,616,896
-0.16(-2.99%)
Mar 28, 2013
5.394
5.394
5.122
5.184
1,558,326
-0.19(-3.47%)
Mar 27, 2013
5.184
5.417
5.083
5.370
2,143,811
+0.14(+2.67%)
Mar 26, 2013
5.347
5.355
5.184
5.231
1,895,834
-0.09(-1.75%)
Mar 25, 2013
5.386
5.417
5.192
5.324
1,965,115
-0.05(-1.01%)
Mar 22, 2013
5.432
5.432
5.246
5.378
2,188,008
-0.03(-0.57%)
Mar 21, 2013
5.510
5.564
5.324
5.409
2,271,565
-0.16(-2.79%)
Mar 20, 2013
5.805
5.805
5.549
5.564
1,636,968
-0.22(-3.76%)
Mar 19, 2013
5.952
5.952
5.774
5.782
1,209,772
-0.15(-2.49%)
Mar 18, 2013
5.952
5.993
5.883
5.929
1,031,272
-0.12(-2.05%)
Mar 15, 2013
6.069
6.092
5.945
6.053
1,392,007
-0.02(-0.26%)
Mar 14, 2013
6.045
6.131
5.976
6.069
732,185
+0.05(+0.77%)
Mar 13, 2013
5.945
6.053
5.906
6.022
903,362
+0.09(+1.44%)
Mar 12, 2013
6.139
6.255
5.929
5.937
920,687
-0.20(-3.29%)
Mar 11, 2013
6.007
6.139
5.952
6.139
852,425
+0.10(+1.67%)
Mar 08, 2013
5.952
6.061
5.921
6.038
741,777
+0.16(+2.77%)
Mar 07, 2013
5.782
5.890
5.720
5.875
972,682
+0.10(+1.75%)
Mar 06, 2013
5.844
5.863
5.712
5.774
987,687
-0.06(-1.06%)
Mar 05, 2013
5.828
5.898
5.789
5.836
1,015,607
+0.08(+1.35%)
Mar 04, 2013
5.689
5.782
5.650
5.758
1,088,858
+0.05(+0.95%)
Mar 01, 2013
5.751
5.789
5.657
5.704
2,266,279
-0.12(-2.00%)
Feb 28, 2013
5.883
5.914
5.820
5.820
695,374
-0.12(-1.96%)
Feb 27, 2013
5.844
5.960
5.789
5.937
563,531
+0.07(+1.19%)
Feb 26, 2013
5.820
5.890
5.650
5.867
1,127,340
-0.10(-1.69%)
Feb 22, 2013
5.914
6.030
5.883
5.968
1,010,475
+0.09(+1.59%)
Feb 21, 2013
6.038
6.045
5.805
5.875
1,709,532
-0.18(-2.95%)
Feb 20, 2013
6.146
6.399
6.045
6.053
2,274,289
-0.07(-1.14%)
Feb 19, 2013
6.247
6.263
5.906
6.123
4,605,750
-0.13(-2.11%)
Feb 15, 2013
6.247
6.309
6.212
6.255
2,349,288
+0.04(+0.62%)
Feb 14, 2013
6.278
6.302
6.193
6.216
1,916,147
-0.05(-0.87%)
Feb 13, 2013
6.511
6.589
6.193
6.271
3,781,423
-0.25(-3.81%)
Feb 12, 2013
6.395
6.534
6.309
6.519
1,591,170
+0.14(+2.19%)
Feb 11, 2013
6.247
6.391
6.216
6.379
697,803
+0.14(+2.24%)
Feb 08, 2013
6.271
6.286
6.193
6.240
634,890
-0.01(-0.12%)
Feb 07, 2013
6.348
6.356
6.201
6.247
642,500
-0.07(-1.11%)
Feb 06, 2013
6.294
6.317
6.208
6.317
1,013,176
+0.06(+0.99%)
Feb 04, 2013
6.395
6.496
6.216
6.255
898,317
-0.21(-3.24%)
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.