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
Citizens Inc
(NY:
CIA
)
2.800
+0.220 (+8.53%)
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 (%)
Apr 30, 2014
6.480
6.620
6.300
6.570
85,927
+0.03(+0.46%)
Apr 29, 2014
6.680
6.760
6.480
6.540
66,719
-0.08(-1.21%)
Apr 28, 2014
6.480
6.760
6.310
6.620
74,490
+0.18(+2.80%)
Apr 25, 2014
6.600
6.600
6.380
6.440
86,110
-0.21(-3.16%)
Apr 24, 2014
6.850
6.880
6.610
6.650
43,635
-0.14(-2.06%)
Apr 23, 2014
7.110
7.120
6.780
6.790
44,262
-0.36(-5.03%)
Apr 22, 2014
6.950
7.200
6.950
7.150
89,913
+0.20(+2.88%)
Apr 21, 2014
6.750
6.960
6.630
6.950
54,962
+0.22(+3.27%)
Apr 17, 2014
6.560
6.730
6.730
6.730
40,500
+0.12(+1.82%)
Apr 16, 2014
6.670
6.800
6.520
6.610
28,879
+0.01(+0.15%)
Apr 15, 2014
6.530
6.640
6.210
6.600
80,647
+0.13(+2.01%)
Apr 14, 2014
6.630
6.780
6.350
6.470
92,653
-0.06(-0.92%)
Apr 11, 2014
6.450
6.670
6.430
6.530
93,396
-0.01(-0.15%)
Apr 10, 2014
6.910
6.962
6.490
6.540
108,020
-0.39(-5.63%)
Apr 09, 2014
6.890
7.006
6.780
6.930
61,878
+0.04(+0.58%)
Apr 08, 2014
6.940
7.190
6.840
6.890
53,059
-0.02(-0.29%)
Apr 07, 2014
6.870
7.052
6.730
6.910
107,582
-0.01(-0.14%)
Apr 04, 2014
7.390
7.554
6.700
6.920
107,302
-0.37(-5.08%)
Apr 03, 2014
7.350
7.478
7.250
7.290
39,511
-0.06(-0.82%)
Apr 02, 2014
7.390
7.400
7.250
7.350
39,613
-0.04(-0.54%)
Apr 01, 2014
7.380
7.610
7.250
7.390
83,731
-0.01(-0.14%)
Mar 31, 2014
7.160
7.490
7.120
7.400
111,884
+0.27(+3.79%)
Mar 28, 2014
7.230
7.470
7.050
7.130
52,276
-0.12(-1.66%)
Mar 27, 2014
7.300
7.420
7.200
7.250
62,600
-0.08(-1.09%)
Mar 26, 2014
7.760
7.780
7.260
7.330
73,201
-0.37(-4.81%)
Mar 25, 2014
7.640
7.740
7.440
7.700
61,074
+0.09(+1.18%)
Mar 24, 2014
7.700
7.725
7.550
7.610
117,533
-0.11(-1.42%)
Mar 21, 2014
7.300
7.840
7.300
7.720
162,953
+0.47(+6.48%)
Mar 20, 2014
7.210
7.380
7.140
7.250
30,047
+0.01(+0.14%)
Mar 19, 2014
7.510
7.510
7.200
7.240
36,426
-0.31(-4.11%)
Mar 18, 2014
7.480
7.590
7.410
7.550
116,332
+0.03(+0.40%)
Mar 17, 2014
7.480
7.665
7.340
7.520
45,034
+0.07(+0.94%)
Mar 14, 2014
7.370
7.500
7.320
7.450
43,035
+0.03(+0.40%)
Mar 13, 2014
7.900
7.940
7.360
7.420
74,123
-0.41(-5.24%)
Mar 12, 2014
7.080
7.880
7.080
7.830
76,425
+0.47(+6.39%)
Mar 11, 2014
7.740
7.980
7.260
7.360
75,410
-0.38(-4.91%)
Mar 10, 2014
7.610
7.840
7.500
7.740
93,924
+0.03(+0.39%)
Mar 07, 2014
7.600
7.740
7.480
7.710
45,902
+0.17(+2.25%)
Mar 06, 2014
7.620
7.620
7.400
7.540
30,588
-0.10(-1.31%)
Mar 05, 2014
7.900
7.900
7.580
7.640
43,813
-0.30(-3.78%)
Mar 04, 2014
7.420
8.250
7.420
7.940
297,754
+0.63(+8.62%)
Mar 03, 2014
7.300
7.440
7.110
7.310
55,645
-0.03(-0.41%)
Feb 28, 2014
7.300
7.500
7.250
7.340
80,717
+0.06(+0.82%)
Feb 27, 2014
7.070
7.300
7.020
7.280
50,234
+0.15(+2.10%)
Feb 26, 2014
7.100
7.200
7.000
7.130
49,050
+0.05(+0.71%)
Feb 25, 2014
7.180
7.280
7.010
7.080
35,913
-0.10(-1.39%)
Feb 24, 2014
7.000
7.290
6.880
7.180
71,313
+0.30(+4.36%)
Feb 21, 2014
6.970
6.970
6.820
6.880
116,522
-0.05(-0.72%)
Feb 20, 2014
6.800
6.980
6.760
6.930
37,091
+0.11(+1.61%)
Feb 19, 2014
6.700
7.254
6.700
6.820
128,242
+0.08(+1.19%)
Feb 18, 2014
6.500
6.780
6.500
6.740
93,482
+0.25(+3.85%)
Feb 14, 2014
6.440
6.490
6.490
6.490
41,500
+0.06(+0.93%)
Feb 13, 2014
6.330
6.470
6.270
6.430
58,280
+0.08(+1.26%)
Feb 12, 2014
6.480
6.620
6.255
6.350
58,936
-0.10(-1.55%)
Feb 11, 2014
6.400
6.510
6.370
6.450
59,855
+0.09(+1.42%)
Feb 10, 2014
6.350
6.400
6.255
6.360
77,779
-0.01(-0.16%)
Feb 07, 2014
6.240
6.370
6.220
6.370
91,659
+0.13(+2.08%)
Feb 06, 2014
6.290
6.500
6.150
6.240
121,522
+0.04(+0.65%)
Feb 05, 2014
6.390
6.390
6.200
6.200
121,659
-0.26(-4.02%)
Feb 04, 2014
6.690
6.690
6.420
6.460
122,961
-0.21(-3.15%)
Feb 03, 2014
6.910
6.990
6.430
6.670
133,583
-0.28(-4.03%)
Jan 31, 2014
7.000
7.090
6.750
6.950
119,554
-0.15(-2.11%)
Jan 30, 2014
6.990
7.240
6.860
7.100
83,011
+0.19(+2.75%)
Jan 29, 2014
7.100
7.240
6.910
6.910
70,722
-0.29(-4.03%)
Jan 28, 2014
7.230
7.280
7.020
7.200
145,426
-0.04(-0.55%)
Jan 27, 2014
7.230
7.410
7.020
7.240
115,731
+0.04(+0.56%)
Jan 24, 2014
7.280
7.300
6.960
7.200
121,032
-0.16(-2.17%)
Jan 23, 2014
7.530
7.615
7.320
7.360
44,601
-0.24(-3.16%)
Jan 22, 2014
7.710
7.840
7.590
7.600
83,350
-0.10(-1.30%)
Jan 21, 2014
7.620
7.740
7.430
7.700
92,802
+0.13(+1.72%)
Jan 17, 2014
7.540
7.570
7.570
7.570
56,900
+0.00(+0.00%)
Jan 16, 2014
7.780
7.780
7.470
7.570
42,611
-0.26(-3.32%)
Jan 15, 2014
7.930
7.970
7.790
7.830
43,414
-0.10(-1.26%)
Jan 14, 2014
7.810
8.100
7.810
7.930
55,577
+0.13(+1.67%)
Jan 13, 2014
7.790
7.970
7.670
7.800
99,586
-0.03(-0.38%)
Jan 10, 2014
7.780
7.900
7.630
7.830
75,490
+0.07(+0.90%)
Jan 09, 2014
7.940
7.940
7.640
7.760
60,773
-0.18(-2.27%)
Jan 08, 2014
7.970
8.020
7.820
7.940
62,706
-0.06(-0.75%)
Jan 07, 2014
8.240
8.390
8.000
8.000
84,513
-0.23(-2.79%)
Jan 06, 2014
8.370
8.410
8.130
8.230
109,837
-0.14(-1.67%)
Jan 03, 2014
8.490
8.500
8.350
8.370
76,914
-0.12(-1.41%)
Jan 02, 2014
8.710
8.710
8.420
8.490
47,997
-0.26(-2.97%)
Dec 31, 2013
8.800
8.750
8.750
8.750
114,700
-0.05(-0.57%)
Dec 30, 2013
8.680
8.830
8.580
8.800
62,123
+0.08(+0.92%)
Dec 27, 2013
8.780
8.800
8.520
8.720
75,655
-0.01(-0.11%)
Dec 26, 2013
8.910
8.950
8.720
8.730
43,069
-0.11(-1.24%)
Dec 24, 2013
8.840
8.940
8.700
8.840
47,767
-0.03(-0.34%)
Dec 23, 2013
8.870
8.990
8.680
8.870
115,212
+0.02(+0.23%)
Dec 20, 2013
8.590
9.000
8.590
8.850
238,039
+0.30(+3.51%)
Dec 19, 2013
8.710
8.820
8.500
8.550
45,726
-0.25(-2.84%)
Dec 18, 2013
8.570
8.800
8.500
8.800
59,070
+0.22(+2.56%)
Dec 17, 2013
8.710
8.750
8.430
8.580
41,819
-0.16(-1.83%)
Dec 16, 2013
8.450
8.770
8.450
8.740
61,805
+0.29(+3.43%)
Dec 13, 2013
8.310
8.540
8.280
8.450
93,187
+0.15(+1.81%)
Dec 12, 2013
8.420
8.660
8.230
8.300
79,165
-0.08(-0.95%)
Dec 11, 2013
8.630
8.660
8.340
8.380
77,605
-0.26(-3.01%)
Dec 10, 2013
8.750
8.780
8.510
8.640
71,701
-0.15(-1.71%)
Dec 09, 2013
8.790
8.820
8.650
8.790
52,576
-0.02(-0.23%)
Dec 06, 2013
8.590
8.850
8.570
8.810
65,849
+0.34(+4.01%)
Dec 05, 2013
8.500
8.610
8.470
8.470
39,446
-0.05(-0.59%)
Dec 04, 2013
8.720
8.880
8.520
8.520
81,512
-0.27(-3.07%)
Dec 03, 2013
8.700
8.820
8.610
8.790
72,802
+0.05(+0.57%)
Dec 02, 2013
8.790
8.850
8.520
8.740
71,125
-0.07(-0.79%)
Nov 29, 2013
8.780
8.990
8.580
8.810
42,705
+0.10(+1.15%)
Nov 27, 2013
8.710
8.836
8.480
8.710
73,697
+0.00(+0.00%)
Nov 26, 2013
8.630
8.780
8.620
8.710
70,748
+0.07(+0.81%)
Nov 25, 2013
8.580
8.720
8.455
8.640
103,090
+0.05(+0.58%)
Nov 22, 2013
8.680
8.680
8.300
8.590
112,966
-0.06(-0.69%)
Nov 21, 2013
8.550
8.750
8.500
8.650
108,824
+0.12(+1.41%)
Nov 20, 2013
8.650
8.650
8.430
8.530
49,830
-0.10(-1.16%)
Nov 19, 2013
8.810
8.960
8.540
8.630
57,558
-0.20(-2.27%)
Nov 18, 2013
8.680
9.000
8.550
8.830
65,117
+0.21(+2.44%)
Nov 15, 2013
8.590
8.650
8.350
8.620
81,223
+0.02(+0.23%)
Nov 14, 2013
8.870
8.870
8.550
8.600
23,822
-0.30(-3.37%)
Nov 13, 2013
8.850
8.990
8.730
8.900
32,690
-0.05(-0.56%)
Nov 12, 2013
8.580
8.975
8.580
8.950
72,941
+0.34(+3.95%)
Nov 11, 2013
8.830
8.830
8.530
8.610
86,559
-0.28(-3.15%)
Nov 08, 2013
8.160
8.980
8.160
8.890
79,343
+0.72(+8.81%)
Nov 07, 2013
8.600
8.750
8.170
8.170
72,516
-0.41(-4.78%)
Nov 06, 2013
8.920
8.920
8.520
8.580
26,498
-0.19(-2.17%)
Nov 05, 2013
8.700
9.080
8.610
8.770
66,135
-0.06(-0.68%)
Nov 04, 2013
8.310
8.890
8.280
8.830
90,916
+0.49(+5.88%)
Nov 01, 2013
8.370
8.450
8.080
8.340
163,456
-0.06(-0.71%)
Oct 31, 2013
8.770
8.870
8.400
8.400
79,902
-0.39(-4.44%)
Oct 30, 2013
9.240
9.300
8.790
8.790
50,388
-0.47(-5.08%)
Oct 29, 2013
9.190
9.300
9.010
9.260
75,894
+0.07(+0.76%)
Oct 28, 2013
8.740
9.230
8.500
9.190
77,000
+0.46(+5.27%)
Oct 25, 2013
8.640
8.750
8.510
8.730
51,616
+0.13(+1.51%)
Oct 24, 2013
8.630
8.710
8.500
8.600
38,933
-0.06(-0.69%)
Oct 23, 2013
8.850
8.950
8.530
8.660
51,714
-0.29(-3.24%)
Oct 22, 2013
9.310
9.390
8.890
8.950
62,198
-0.34(-3.66%)
Oct 21, 2013
9.050
9.470
8.970
9.290
144,400
+0.25(+2.77%)
Oct 18, 2013
8.990
9.110
8.800
9.040
103,167
+0.18(+2.03%)
Oct 17, 2013
8.630
8.920
8.600
8.860
44,979
+0.16(+1.84%)
Oct 16, 2013
8.860
8.980
8.700
8.700
32,830
-0.07(-0.80%)
Oct 15, 2013
8.840
8.900
8.710
8.770
57,540
-0.13(-1.46%)
Oct 14, 2013
8.840
8.960
8.663
8.900
75,994
+0.01(+0.11%)
Oct 11, 2013
8.190
8.890
8.190
8.890
132,573
+0.63(+7.63%)
Oct 10, 2013
8.480
8.480
8.010
8.260
73,646
-0.06(-0.72%)
Oct 09, 2013
8.350
8.630
8.190
8.320
77,020
-0.04(-0.48%)
Oct 08, 2013
8.280
8.630
8.210
8.360
80,425
+0.06(+0.72%)
Oct 07, 2013
8.040
8.380
8.000
8.300
55,906
+0.16(+1.97%)
Oct 04, 2013
7.740
8.200
7.740
8.140
45,945
+0.37(+4.76%)
Oct 03, 2013
8.360
8.380
7.730
7.770
72,521
-0.66(-7.83%)
Oct 02, 2013
8.550
8.720
8.360
8.430
52,764
-0.23(-2.66%)
Oct 01, 2013
8.600
8.660
8.330
8.660
63,782
+0.02(+0.23%)
Sep 30, 2013
8.300
8.680
8.200
8.640
114,503
+0.29(+3.47%)
Sep 27, 2013
8.260
8.410
8.220
8.350
27,017
+0.00(+0.00%)
Sep 26, 2013
8.590
8.630
8.270
8.350
40,397
-0.19(-2.22%)
Sep 25, 2013
8.520
8.710
8.400
8.540
40,830
+0.02(+0.23%)
Sep 24, 2013
8.600
8.770
8.440
8.520
79,955
-0.09(-1.05%)
Sep 23, 2013
8.320
8.870
8.300
8.610
168,676
+0.22(+2.62%)
Sep 20, 2013
7.850
8.410
7.780
8.390
270,761
+0.61(+7.84%)
Sep 19, 2013
7.890
7.890
7.600
7.780
40,217
-0.11(-1.39%)
Sep 18, 2013
7.780
7.890
7.520
7.890
54,403
+0.10(+1.28%)
Sep 17, 2013
7.440
7.790
7.380
7.790
113,183
+0.32(+4.28%)
Sep 16, 2013
7.220
7.520
7.200
7.470
86,853
+0.25(+3.46%)
Sep 13, 2013
7.330
7.370
7.160
7.220
19,470
-0.06(-0.82%)
Sep 12, 2013
7.590
7.590
7.280
7.280
26,506
-0.30(-3.96%)
Sep 11, 2013
7.570
7.730
7.430
7.580
34,402
-0.02(-0.26%)
Sep 10, 2013
7.540
7.600
7.380
7.600
100,972
+0.09(+1.20%)
Sep 09, 2013
7.420
7.560
7.240
7.510
52,309
+0.11(+1.49%)
Sep 06, 2013
7.330
7.410
7.050
7.400
61,147
+0.13(+1.79%)
Sep 05, 2013
7.160
7.390
7.160
7.270
43,467
+0.10(+1.39%)
Sep 04, 2013
7.340
7.400
7.120
7.170
45,714
-0.21(-2.85%)
Sep 03, 2013
7.670
7.770
7.200
7.380
44,955
-0.15(-1.99%)
Aug 30, 2013
7.370
7.550
7.030
7.530
121,937
+0.13(+1.76%)
Aug 29, 2013
7.210
7.500
7.210
7.400
31,213
+0.16(+2.21%)
Aug 28, 2013
7.210
7.440
7.210
7.240
52,357
-0.02(-0.28%)
Aug 27, 2013
7.410
7.490
7.191
7.260
76,903
-0.28(-3.71%)
Aug 26, 2013
7.600
7.670
7.430
7.540
34,940
-0.06(-0.79%)
Aug 23, 2013
7.570
7.620
7.430
7.600
52,314
+0.02(+0.26%)
Aug 22, 2013
7.250
7.650
7.250
7.580
51,586
+0.34(+4.70%)
Aug 21, 2013
7.350
7.420
7.010
7.240
37,626
-0.17(-2.29%)
Aug 20, 2013
7.050
7.470
7.000
7.410
56,694
+0.35(+4.96%)
Aug 19, 2013
7.090
7.310
7.040
7.060
36,499
-0.06(-0.84%)
Aug 16, 2013
7.150
7.420
7.040
7.120
60,984
-0.09(-1.25%)
Aug 15, 2013
7.420
7.460
7.130
7.210
65,492
-0.35(-4.63%)
Aug 14, 2013
7.670
7.670
7.450
7.560
25,738
-0.11(-1.43%)
Aug 13, 2013
7.610
7.730
7.490
7.670
25,956
+0.05(+0.66%)
Aug 12, 2013
7.210
7.670
7.190
7.620
49,763
+0.37(+5.10%)
Aug 09, 2013
7.410
7.410
7.190
7.250
34,622
-0.22(-2.95%)
Aug 08, 2013
7.420
7.570
7.350
7.470
49,162
+0.10(+1.36%)
Aug 07, 2013
7.230
7.400
7.160
7.370
63,841
+0.17(+2.36%)
Aug 06, 2013
7.170
7.290
7.010
7.200
46,672
-0.03(-0.41%)
Aug 05, 2013
7.130
7.450
7.070
7.230
32,475
+0.06(+0.84%)
Aug 02, 2013
7.160
7.210
7.060
7.170
40,965
-0.07(-0.97%)
Aug 01, 2013
7.230
7.330
7.100
7.240
45,139
+0.10(+1.40%)
Jul 31, 2013
7.290
7.340
7.110
7.140
38,927
-0.13(-1.79%)
Jul 30, 2013
7.330
7.390
7.180
7.270
42,232
+0.01(+0.14%)
Jul 29, 2013
7.170
7.290
6.981
7.260
71,797
+0.08(+1.11%)
Jul 26, 2013
7.580
7.590
7.160
7.180
42,784
-0.51(-6.63%)
Jul 25, 2013
7.200
7.730
7.150
7.690
63,690
+0.45(+6.22%)
Jul 24, 2013
7.520
7.540
7.090
7.240
63,536
-0.24(-3.21%)
Jul 23, 2013
7.200
7.570
7.140
7.480
61,263
+0.26(+3.60%)
Jul 22, 2013
7.080
7.310
6.960
7.220
151,397
+0.02(+0.28%)
Jul 19, 2013
7.030
7.200
6.910
7.200
60,997
+0.16(+2.27%)
Jul 18, 2013
7.080
7.150
6.980
7.040
60,471
-0.01(-0.14%)
Jul 17, 2013
7.120
7.240
7.050
7.050
35,392
+0.00(+0.00%)
Jul 16, 2013
6.920
7.140
6.830
7.050
70,934
+0.12(+1.73%)
Jul 15, 2013
6.740
6.970
6.670
6.930
107,719
+0.18(+2.67%)
Jul 12, 2013
6.800
6.810
6.650
6.750
64,342
-0.11(-1.60%)
Jul 11, 2013
6.840
6.890
6.720
6.860
52,425
+0.11(+1.63%)
Jul 10, 2013
6.620
6.790
6.620
6.750
54,459
+0.11(+1.66%)
Jul 09, 2013
6.600
6.680
6.540
6.640
99,429
+0.05(+0.76%)
Jul 08, 2013
6.250
6.590
6.165
6.590
68,772
+0.36(+5.78%)
Jul 05, 2013
6.170
6.270
6.010
6.230
81,147
+0.16(+2.64%)
Jul 03, 2013
6.030
6.070
5.960
6.070
22,392
-0.02(-0.33%)
Jul 02, 2013
6.210
6.290
6.000
6.090
47,742
-0.14(-2.25%)
Jul 01, 2013
5.950
6.330
5.950
6.230
134,512
+0.25(+4.18%)
Jun 28, 2013
6.070
6.090
5.920
5.980
375,090
-0.13(-2.13%)
Jun 27, 2013
6.120
6.160
5.980
6.110
92,546
+0.02(+0.33%)
Jun 26, 2013
6.430
6.430
6.080
6.090
65,760
-0.37(-5.73%)
Jun 25, 2013
6.510
6.580
6.400
6.460
91,601
+0.00(+0.00%)
Jun 24, 2013
6.500
6.640
6.420
6.460
120,483
-0.16(-2.42%)
Jun 21, 2013
6.400
6.660
6.360
6.620
216,045
+0.24(+3.76%)
Jun 20, 2013
6.510
6.620
6.360
6.380
59,875
-0.27(-4.06%)
Jun 19, 2013
7.060
7.210
6.620
6.650
71,605
-0.43(-6.07%)
Jun 18, 2013
6.870
7.100
6.830
7.080
120,383
+0.22(+3.21%)
Jun 17, 2013
6.470
6.870
6.450
6.860
57,074
+0.49(+7.69%)
Jun 14, 2013
6.700
6.700
6.340
6.370
44,742
-0.34(-5.07%)
Jun 13, 2013
6.500
6.740
6.440
6.710
37,311
+0.21(+3.23%)
Jun 12, 2013
6.700
6.820
6.490
6.500
49,302
-0.16(-2.40%)
Jun 11, 2013
6.700
6.770
6.609
6.660
51,299
-0.14(-2.06%)
Jun 10, 2013
6.340
6.870
6.340
6.800
79,915
+0.38(+5.92%)
Jun 07, 2013
6.280
6.480
6.210
6.420
63,059
+0.19(+3.05%)
Jun 06, 2013
6.200
6.310
6.130
6.230
59,021
+0.02(+0.32%)
Jun 05, 2013
6.210
6.320
6.110
6.210
44,055
+0.00(+0.00%)
Jun 04, 2013
6.380
6.510
6.160
6.210
87,002
-0.18(-2.82%)
Jun 03, 2013
6.110
6.460
6.060
6.390
256,024
+0.31(+5.10%)
May 31, 2013
6.170
6.260
6.080
6.080
114,606
-0.15(-2.41%)
May 30, 2013
6.240
6.290
6.180
6.230
50,575
+0.00(+0.00%)
May 29, 2013
6.250
6.290
6.180
6.230
36,389
-0.06(-0.95%)
May 28, 2013
6.200
6.420
6.131
6.290
144,470
+0.18(+2.95%)
May 24, 2013
6.110
6.160
6.070
6.110
52,856
-0.04(-0.65%)
May 23, 2013
6.070
6.240
6.030
6.150
59,683
+0.01(+0.16%)
May 22, 2013
6.260
6.280
6.100
6.140
65,883
-0.09(-1.44%)
May 21, 2013
6.260
6.260
6.210
6.230
32,179
-0.04(-0.64%)
May 20, 2013
6.290
6.330
6.210
6.270
63,685
-0.06(-0.95%)
May 17, 2013
6.430
6.430
6.280
6.330
74,646
-0.08(-1.25%)
May 16, 2013
6.430
6.430
6.350
6.410
19,085
-0.04(-0.62%)
May 15, 2013
6.480
6.560
6.370
6.450
46,696
+0.11(+1.74%)
May 13, 2013
6.350
6.370
6.280
6.340
59,118
+0.00(+0.00%)
May 10, 2013
6.350
6.380
6.300
6.340
30,455
+0.02(+0.32%)
May 09, 2013
6.420
6.420
6.260
6.320
42,159
-0.09(-1.40%)
May 08, 2013
6.440
6.460
6.350
6.410
64,515
-0.05(-0.77%)
May 07, 2013
6.430
6.520
6.400
6.460
105,890
+0.06(+0.94%)
May 06, 2013
6.320
6.440
6.310
6.400
129,277
+0.08(+1.27%)
May 03, 2013
6.320
6.455
6.220
6.320
180,022
+0.11(+1.77%)
May 02, 2013
6.170
6.335
6.150
6.210
404,748
+0.11(+1.80%)
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.