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
Fortuna Silver Mines
(NY:
FSM
)
5.210
+0.030 (+0.58%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 30, 2015
2.520
2.640
2.500
2.610
135,573
+0.08(+3.16%)
Oct 29, 2015
2.680
2.740
2.500
2.530
283,016
-0.21(-7.66%)
Oct 28, 2015
2.790
2.960
2.690
2.740
412,562
-0.01(-0.36%)
Oct 27, 2015
2.780
2.820
2.680
2.750
128,573
-0.03(-1.08%)
Oct 26, 2015
2.810
2.820
2.710
2.780
203,265
-0.02(-0.71%)
Oct 23, 2015
2.750
2.830
2.650
2.800
150,527
+0.09(+3.32%)
Oct 22, 2015
2.700
2.780
2.642
2.710
215,882
+0.03(+1.12%)
Oct 21, 2015
2.810
2.810
2.680
2.680
198,843
-0.16(-5.63%)
Oct 20, 2015
2.740
2.870
2.730
2.840
233,013
+0.11(+4.03%)
Oct 19, 2015
2.870
2.880
2.690
2.730
348,503
-0.19(-6.51%)
Oct 16, 2015
2.970
3.060
2.920
2.920
210,145
-0.11(-3.63%)
Oct 15, 2015
2.850
3.080
2.850
3.030
513,039
+0.15(+5.21%)
Oct 14, 2015
2.750
2.890
2.720
2.880
286,964
+0.19(+7.06%)
Oct 13, 2015
2.670
2.750
2.620
2.690
290,778
+0.13(+5.08%)
Oct 12, 2015
2.740
2.840
2.550
2.560
250,014
-0.14(-5.19%)
Oct 09, 2015
2.650
2.715
2.560
2.700
404,054
+0.14(+5.47%)
Oct 08, 2015
2.570
2.660
2.510
2.560
336,700
-0.02(-0.78%)
Oct 07, 2015
2.530
2.600
2.470
2.580
523,051
+0.11(+4.45%)
Oct 06, 2015
2.430
2.550
2.420
2.470
661,665
+0.10(+4.22%)
Oct 05, 2015
2.400
2.440
2.320
2.370
546,809
+0.02(+0.85%)
Oct 02, 2015
2.230
2.370
2.230
2.350
314,148
+0.17(+7.80%)
Oct 01, 2015
2.210
2.290
2.140
2.180
144,042
+0.00(+0.00%)
Sep 30, 2015
2.200
2.230
2.120
2.180
205,304
-0.02(-0.91%)
Sep 29, 2015
2.180
2.250
2.180
2.200
124,408
+0.01(+0.46%)
Sep 28, 2015
2.290
2.310
2.170
2.190
330,847
-0.19(-7.98%)
Sep 25, 2015
2.370
2.420
2.320
2.380
154,569
+0.00(+0.00%)
Sep 24, 2015
2.300
2.450
2.290
2.380
440,591
+0.11(+4.85%)
Sep 23, 2015
2.370
2.380
2.245
2.270
127,981
-0.07(-2.99%)
Sep 22, 2015
2.320
2.340
2.280
2.340
172,770
-0.05(-2.09%)
Sep 21, 2015
2.410
2.430
2.340
2.390
196,593
-0.05(-2.05%)
Sep 18, 2015
2.420
2.450
2.330
2.440
736,876
+0.09(+3.83%)
Sep 17, 2015
2.260
2.350
2.140
2.350
455,619
+0.13(+5.86%)
Sep 16, 2015
2.120
2.276
2.120
2.220
312,601
+0.14(+6.73%)
Sep 15, 2015
2.050
2.150
2.050
2.080
262,144
+0.01(+0.48%)
Sep 14, 2015
2.180
2.180
2.040
2.070
455,911
-0.10(-4.61%)
Sep 11, 2015
2.050
2.180
2.000
2.170
417,857
+0.07(+3.33%)
Sep 10, 2015
2.090
2.150
2.060
2.100
250,213
+0.03(+1.45%)
Sep 09, 2015
2.200
2.210
2.070
2.070
229,674
-0.11(-5.05%)
Sep 08, 2015
2.250
2.270
2.150
2.180
306,591
+0.01(+0.46%)
Sep 04, 2015
2.180
2.170
2.170
2.170
366,100
-0.02(-0.91%)
Sep 03, 2015
2.240
2.350
2.160
2.190
340,187
-0.08(-3.52%)
Sep 02, 2015
2.310
2.350
2.210
2.270
342,977
-0.01(-0.44%)
Sep 01, 2015
2.420
2.500
2.270
2.280
263,525
-0.15(-6.17%)
Aug 31, 2015
2.500
2.520
2.380
2.430
228,463
-0.14(-5.45%)
Aug 28, 2015
2.380
2.610
2.380
2.570
287,061
+0.15(+6.20%)
Aug 27, 2015
2.270
2.450
2.260
2.420
342,147
+0.17(+7.56%)
Aug 26, 2015
2.380
2.430
2.220
2.250
557,001
-0.18(-7.41%)
Aug 25, 2015
2.630
2.650
2.420
2.430
477,678
-0.15(-5.81%)
Aug 24, 2015
2.750
2.930
2.540
2.580
611,625
-0.28(-9.79%)
Aug 21, 2015
3.070
3.090
2.830
2.860
676,988
-0.23(-7.44%)
Aug 20, 2015
2.910
3.120
2.890
3.090
713,356
+0.27(+9.57%)
Aug 19, 2015
2.730
2.870
2.721
2.820
248,486
+0.11(+4.06%)
Aug 18, 2015
2.780
2.780
2.650
2.710
234,577
-0.09(-3.21%)
Aug 17, 2015
2.780
2.890
2.740
2.800
260,904
+0.03(+1.08%)
Aug 14, 2015
2.820
2.829
2.690
2.770
261,460
+0.01(+0.36%)
Aug 13, 2015
2.940
2.940
2.730
2.760
425,192
-0.30(-9.80%)
Aug 12, 2015
2.870
3.060
2.800
3.060
580,282
+0.24(+8.51%)
Aug 11, 2015
2.880
2.880
2.700
2.820
333,727
+0.00(+0.00%)
Aug 10, 2015
2.700
2.860
2.590
2.820
536,299
+0.13(+4.83%)
Aug 07, 2015
2.590
2.790
2.590
2.690
202,073
+0.10(+3.86%)
Aug 06, 2015
2.500
2.670
2.460
2.590
207,672
+0.10(+4.02%)
Aug 05, 2015
2.660
2.700
2.440
2.490
258,567
-0.13(-4.96%)
Aug 04, 2015
2.730
2.800
2.570
2.620
137,638
-0.08(-2.96%)
Aug 03, 2015
2.780
2.780
2.660
2.700
117,444
-0.08(-2.88%)
Jul 31, 2015
2.730
2.820
2.710
2.780
179,473
+0.08(+2.96%)
Jul 30, 2015
2.700
2.780
2.636
2.700
188,817
-0.07(-2.53%)
Jul 29, 2015
2.670
2.810
2.650
2.770
211,739
+0.09(+3.36%)
Jul 28, 2015
2.610
2.700
2.610
2.680
159,866
+0.09(+3.47%)
Jul 27, 2015
2.600
2.760
2.540
2.590
298,905
-0.07(-2.63%)
Jul 24, 2015
2.420
2.690
2.390
2.660
447,934
+0.17(+6.83%)
Jul 23, 2015
2.710
2.780
2.450
2.490
832,661
-0.25(-9.12%)
Jul 22, 2015
2.690
2.790
2.600
2.740
230,847
+0.03(+1.11%)
Jul 21, 2015
2.740
2.880
2.700
2.710
398,339
+0.01(+0.37%)
Jul 20, 2015
2.970
2.970
2.670
2.700
962,037
-0.31(-10.30%)
Jul 17, 2015
3.200
3.207
3.010
3.010
445,816
-0.24(-7.38%)
Jul 16, 2015
3.280
3.280
3.150
3.250
310,219
-0.03(-0.91%)
Jul 15, 2015
3.420
3.420
3.200
3.280
370,789
-0.17(-4.93%)
Jul 14, 2015
3.400
3.590
3.370
3.450
146,197
+0.05(+1.47%)
Jul 13, 2015
3.380
3.410
3.300
3.400
263,569
-0.01(-0.29%)
Jul 10, 2015
3.420
3.440
3.330
3.410
237,320
+0.03(+0.89%)
Jul 09, 2015
3.400
3.430
3.270
3.380
472,127
+0.03(+0.90%)
Jul 08, 2015
3.560
3.570
3.320
3.350
375,191
-0.16(-4.56%)
Jul 07, 2015
3.570
3.570
3.470
3.510
425,805
-0.11(-3.04%)
Jul 06, 2015
3.610
3.720
3.570
3.620
262,183
-0.02(-0.55%)
Jul 02, 2015
3.630
3.640
3.640
3.640
194,900
+0.05(+1.39%)
Jul 01, 2015
3.670
3.680
3.540
3.590
165,298
-0.07(-1.91%)
Jun 30, 2015
3.610
3.710
3.560
3.660
325,672
+0.02(+0.55%)
Jun 29, 2015
3.720
3.750
3.620
3.640
226,450
-0.08(-2.15%)
Jun 26, 2015
3.790
3.850
3.710
3.720
180,386
-0.08(-2.11%)
Jun 25, 2015
3.860
3.880
3.760
3.800
154,787
-0.07(-1.81%)
Jun 24, 2015
3.890
3.940
3.800
3.870
198,997
-0.02(-0.51%)
Jun 23, 2015
3.910
3.950
3.850
3.890
145,195
-0.04(-1.02%)
Jun 22, 2015
3.910
3.970
3.800
3.930
244,063
+0.01(+0.26%)
Jun 19, 2015
4.030
4.030
3.900
3.920
253,440
-0.07(-1.75%)
Jun 18, 2015
4.080
4.130
3.950
3.990
363,156
-0.04(-0.99%)
Jun 17, 2015
3.980
4.040
3.866
4.030
436,165
+0.10(+2.54%)
Jun 16, 2015
3.680
3.980
3.660
3.930
1,051,684
+0.22(+5.93%)
Jun 15, 2015
3.650
3.770
3.610
3.710
196,746
+0.05(+1.37%)
Jun 12, 2015
3.750
3.770
3.650
3.660
190,210
-0.12(-3.17%)
Jun 11, 2015
3.700
3.810
3.675
3.780
346,705
+0.04(+1.07%)
Jun 10, 2015
3.790
3.800
3.670
3.740
467,685
+0.06(+1.63%)
Jun 09, 2015
3.690
3.750
3.610
3.680
310,591
+0.01(+0.27%)
Jun 08, 2015
3.680
3.690
3.560
3.670
243,151
+0.04(+1.10%)
Jun 05, 2015
3.640
3.700
3.600
3.630
302,049
-0.05(-1.36%)
Jun 04, 2015
3.780
3.780
3.670
3.680
316,214
-0.10(-2.65%)
Jun 03, 2015
3.890
3.890
3.770
3.780
341,099
-0.08(-2.07%)
Jun 02, 2015
3.710
3.930
3.710
3.860
377,649
+0.15(+4.04%)
Jun 01, 2015
3.830
3.830
3.710
3.710
109,355
-0.10(-2.62%)
May 29, 2015
3.750
3.860
3.750
3.810
105,083
+0.06(+1.60%)
May 28, 2015
3.740
3.790
3.700
3.750
215,478
+0.01(+0.27%)
May 27, 2015
3.700
3.760
3.660
3.740
148,223
+0.05(+1.36%)
May 26, 2015
3.770
3.770
3.660
3.690
443,892
-0.18(-4.65%)
May 22, 2015
3.760
3.870
3.870
3.870
236,600
+0.09(+2.38%)
May 21, 2015
3.840
3.840
3.772
3.780
93,725
-0.07(-1.82%)
May 20, 2015
3.860
3.950
3.830
3.850
177,993
-0.01(-0.26%)
May 19, 2015
3.830
3.940
3.780
3.860
207,249
-0.04(-1.03%)
May 18, 2015
4.000
4.000
3.900
3.900
103,036
-0.03(-0.76%)
May 15, 2015
3.820
4.040
3.785
3.930
1,161,466
+0.10(+2.61%)
May 14, 2015
4.020
4.060
3.780
3.830
653,087
-0.13(-3.28%)
May 13, 2015
3.880
4.040
3.810
3.960
680,667
+0.18(+4.76%)
May 12, 2015
3.710
3.820
3.700
3.780
149,052
+0.02(+0.53%)
May 11, 2015
3.790
3.870
3.750
3.760
175,759
+0.03(+0.80%)
May 08, 2015
3.760
3.770
3.650
3.730
129,625
+0.05(+1.36%)
May 07, 2015
3.670
3.700
3.580
3.680
163,974
-0.04(-1.08%)
May 06, 2015
3.740
3.790
3.650
3.720
121,318
-0.02(-0.53%)
May 05, 2015
3.790
3.840
3.720
3.740
173,376
-0.04(-1.06%)
May 04, 2015
3.850
3.860
3.740
3.780
163,312
+0.04(+1.07%)
May 01, 2015
3.720
3.800
3.715
3.740
145,554
-0.05(-1.32%)
Apr 30, 2015
3.860
3.860
3.720
3.790
220,609
-0.13(-3.32%)
Apr 29, 2015
3.840
4.020
3.770
3.920
325,717
+0.09(+2.35%)
Apr 28, 2015
3.700
3.870
3.680
3.830
205,525
+0.16(+4.36%)
Apr 27, 2015
3.720
3.861
3.670
3.670
409,020
+0.02(+0.55%)
Apr 24, 2015
3.670
3.750
3.591
3.650
235,382
-0.04(-1.08%)
Apr 23, 2015
3.510
3.720
3.505
3.690
311,384
+0.20(+5.73%)
Apr 22, 2015
3.600
3.610
3.470
3.490
216,554
-0.11(-3.06%)
Apr 21, 2015
3.600
3.640
3.560
3.600
273,084
+0.01(+0.28%)
Apr 20, 2015
3.440
3.630
3.410
3.590
584,543
+0.18(+5.28%)
Apr 17, 2015
3.520
3.560
3.400
3.410
214,135
-0.09(-2.57%)
Apr 16, 2015
3.660
3.680
3.480
3.500
260,216
-0.17(-4.63%)
Apr 15, 2015
3.580
3.680
3.500
3.670
271,974
+0.13(+3.67%)
Apr 14, 2015
3.600
3.620
3.490
3.540
381,433
-0.07(-1.94%)
Apr 13, 2015
3.750
3.760
3.580
3.610
180,338
-0.11(-2.96%)
Apr 10, 2015
3.780
3.820
3.700
3.720
205,513
+0.02(+0.54%)
Apr 09, 2015
3.750
3.750
3.620
3.700
205,018
-0.07(-1.86%)
Apr 08, 2015
3.930
3.930
3.750
3.770
218,966
-0.16(-4.07%)
Apr 07, 2015
3.940
3.990
3.910
3.930
150,638
-0.06(-1.50%)
Apr 06, 2015
4.040
4.070
3.930
3.990
241,722
+0.14(+3.64%)
Apr 02, 2015
3.840
3.850
3.850
3.850
249,100
+0.03(+0.79%)
Apr 01, 2015
3.840
3.890
3.720
3.820
540,957
-0.02(-0.52%)
Mar 31, 2015
3.830
3.840
3.700
3.840
735,171
+0.04(+1.05%)
Mar 30, 2015
3.850
3.870
3.677
3.800
613,253
-0.07(-1.81%)
Mar 27, 2015
3.850
3.980
3.780
3.870
297,610
-0.01(-0.26%)
Mar 26, 2015
4.050
4.130
3.800
3.880
224,358
-0.09(-2.27%)
Mar 25, 2015
4.140
4.180
3.960
3.970
202,562
-0.11(-2.70%)
Mar 24, 2015
4.100
4.160
4.050
4.080
305,620
-0.02(-0.49%)
Mar 23, 2015
3.870
4.140
3.830
4.100
684,016
+0.34(+9.04%)
Mar 20, 2015
3.840
4.100
3.760
3.760
2,030,370
-0.08(-2.08%)
Mar 19, 2015
3.750
3.850
3.730
3.840
226,429
+0.00(+0.00%)
Mar 18, 2015
3.710
3.840
3.640
3.840
302,848
+0.12(+3.23%)
Mar 17, 2015
3.760
3.810
3.625
3.720
507,655
-0.05(-1.33%)
Mar 16, 2015
3.780
3.820
3.570
3.770
671,244
+0.06(+1.62%)
Mar 13, 2015
3.740
3.850
3.660
3.710
145,125
+0.01(+0.27%)
Mar 12, 2015
3.850
3.900
3.660
3.700
262,797
-0.10(-2.63%)
Mar 11, 2015
3.640
3.828
3.490
3.800
205,526
+0.22(+6.15%)
Mar 10, 2015
3.630
3.800
3.530
3.580
311,527
-0.14(-3.76%)
Mar 09, 2015
3.930
3.940
3.630
3.720
382,363
-0.19(-4.86%)
Mar 06, 2015
4.050
4.056
3.820
3.910
347,931
-0.27(-6.46%)
Mar 05, 2015
4.140
4.250
4.140
4.180
65,286
-0.01(-0.24%)
Mar 04, 2015
4.410
4.380
4.190
4.190
126,329
-0.19(-4.34%)
Mar 03, 2015
4.310
4.475
4.270
4.380
114,169
+0.07(+1.62%)
Mar 02, 2015
4.520
4.520
4.270
4.310
148,051
-0.19(-4.22%)
Feb 27, 2015
4.340
4.510
4.330
4.500
178,461
+0.19(+4.41%)
Feb 26, 2015
4.410
4.430
4.260
4.310
355,592
-0.08(-1.82%)
Feb 25, 2015
4.320
4.450
4.320
4.390
120,284
+0.10(+2.33%)
Feb 24, 2015
4.190
4.350
4.170
4.290
109,796
+0.06(+1.42%)
Feb 23, 2015
4.180
4.310
4.150
4.230
156,366
+0.02(+0.48%)
Feb 20, 2015
4.340
4.480
4.200
4.210
353,815
-0.12(-2.77%)
Feb 19, 2015
4.550
4.560
4.300
4.330
208,761
-0.20(-4.42%)
Feb 18, 2015
4.300
4.540
4.290
4.530
213,690
+0.20(+4.62%)
Feb 17, 2015
4.490
4.500
4.260
4.330
280,651
-0.23(-5.04%)
Feb 13, 2015
4.670
4.560
4.560
4.560
229,500
+0.03(+0.66%)
Feb 12, 2015
4.520
4.660
4.470
4.530
139,046
+0.07(+1.57%)
Feb 11, 2015
4.660
4.670
4.420
4.460
365,470
-0.21(-4.50%)
Feb 10, 2015
4.710
4.740
4.630
4.670
93,489
-0.06(-1.27%)
Feb 09, 2015
4.700
4.800
4.670
4.730
87,831
+0.04(+0.85%)
Feb 06, 2015
4.780
4.830
4.680
4.690
145,633
-0.19(-3.89%)
Feb 05, 2015
4.840
4.910
4.780
4.880
162,902
+0.07(+1.46%)
Feb 04, 2015
4.790
4.920
4.750
4.810
200,933
+0.03(+0.63%)
Feb 03, 2015
4.810
4.936
4.730
4.780
226,139
-0.15(-3.04%)
Feb 02, 2015
4.780
5.000
4.680
4.930
172,239
+0.10(+2.07%)
Jan 30, 2015
4.610
4.920
4.604
4.830
211,217
+0.22(+4.77%)
Jan 29, 2015
4.600
4.710
4.440
4.610
344,444
-0.13(-2.74%)
Jan 28, 2015
5.010
5.010
4.670
4.740
423,306
-0.22(-4.44%)
Jan 27, 2015
4.800
5.020
4.790
4.960
294,563
+0.26(+5.53%)
Jan 26, 2015
4.470
4.700
4.430
4.700
285,550
+0.15(+3.30%)
Jan 23, 2015
4.700
4.720
4.520
4.550
193,113
-0.18(-3.81%)
Jan 22, 2015
4.800
4.900
4.680
4.730
440,743
-0.07(-1.46%)
Jan 21, 2015
5.110
5.200
4.630
4.800
809,282
-0.33(-6.43%)
Jan 20, 2015
4.830
5.140
4.770
5.130
581,777
+0.38(+8.00%)
Jan 16, 2015
4.800
4.885
4.680
4.750
517,300
-0.04(-0.84%)
Jan 15, 2015
4.790
4.960
4.740
4.790
401,227
+0.18(+3.90%)
Jan 14, 2015
4.800
4.890
4.510
4.610
398,355
-0.24(-4.95%)
Jan 13, 2015
5.250
5.250
4.750
4.850
416,510
-0.28(-5.46%)
Jan 12, 2015
4.920
5.180
4.880
5.130
401,149
+0.12(+2.40%)
Jan 09, 2015
4.850
5.010
4.670
5.010
486,539
+0.12(+2.45%)
Jan 08, 2015
4.930
5.160
4.750
4.890
380,389
-0.09(-1.81%)
Jan 07, 2015
5.030
5.230
4.920
4.980
387,002
-0.11(-2.16%)
Jan 06, 2015
4.880
5.150
4.810
5.090
420,147
+0.18(+3.67%)
Jan 05, 2015
4.700
4.940
4.550
4.910
431,578
+0.23(+4.91%)
Jan 02, 2015
4.410
4.690
4.340
4.680
248,932
+0.13(+2.86%)
Dec 31, 2014
4.450
4.550
4.550
4.550
501,500
+0.09(+2.02%)
Dec 30, 2014
4.400
4.520
4.360
4.460
443,587
+0.11(+2.53%)
Dec 29, 2014
4.380
4.420
4.210
4.350
248,924
-0.22(-4.81%)
Dec 26, 2014
4.410
4.625
4.410
4.570
129,430
+0.26(+6.03%)
Dec 24, 2014
4.210
4.310
4.310
4.310
96,900
+0.10(+2.38%)
Dec 23, 2014
4.100
4.530
4.100
4.210
228,144
+0.10(+2.43%)
Dec 22, 2014
4.440
4.440
4.060
4.110
205,049
-0.36(-8.05%)
Dec 19, 2014
4.590
4.630
4.400
4.470
257,496
-0.08(-1.76%)
Dec 18, 2014
4.440
4.590
4.350
4.550
222,724
+0.27(+6.31%)
Dec 17, 2014
3.940
4.280
3.810
4.280
260,753
+0.34(+8.63%)
Dec 16, 2014
4.120
4.190
3.890
3.940
322,213
-0.09(-2.23%)
Dec 15, 2014
4.170
4.440
4.030
4.030
261,579
-0.33(-7.57%)
Dec 12, 2014
4.390
4.510
4.200
4.360
185,030
-0.05(-1.13%)
Dec 11, 2014
4.460
4.650
4.310
4.410
171,357
-0.09(-2.00%)
Dec 10, 2014
4.670
4.681
4.440
4.500
243,146
-0.17(-3.64%)
Dec 09, 2014
4.500
4.750
4.490
4.670
235,692
+0.29(+6.62%)
Dec 08, 2014
4.320
4.460
4.090
4.380
191,894
+0.08(+1.86%)
Dec 05, 2014
4.060
4.360
4.050
4.300
234,281
+0.11(+2.63%)
Dec 04, 2014
4.240
4.250
4.080
4.190
169,243
+0.00(+0.00%)
Dec 03, 2014
4.180
4.320
4.100
4.190
234,325
+0.12(+2.95%)
Dec 02, 2014
4.180
4.270
3.960
4.070
254,278
-0.18(-4.24%)
Dec 01, 2014
4.060
4.275
3.990
4.250
354,402
+0.38(+9.82%)
Nov 28, 2014
4.160
4.210
3.870
3.870
275,806
-0.64(-14.19%)
Nov 26, 2014
4.900
4.510
4.510
4.510
281,200
-0.39(-7.96%)
Nov 25, 2014
4.620
4.900
4.540
4.900
190,775
+0.31(+6.75%)
Nov 24, 2014
4.420
4.630
4.400
4.590
193,112
+0.02(+0.44%)
Nov 21, 2014
4.670
4.750
4.520
4.570
311,595
+0.03(+0.66%)
Nov 20, 2014
4.480
4.630
4.380
4.540
323,289
+0.13(+2.95%)
Nov 19, 2014
4.600
4.600
4.280
4.410
383,153
-0.15(-3.29%)
Nov 18, 2014
4.680
4.710
4.472
4.560
397,762
-0.04(-0.87%)
Nov 17, 2014
4.430
4.640
4.330
4.600
265,246
+0.17(+3.84%)
Nov 14, 2014
4.070
4.530
4.010
4.430
379,192
+0.25(+5.98%)
Nov 13, 2014
4.500
4.550
4.130
4.180
306,156
-0.30(-6.70%)
Nov 12, 2014
4.450
4.640
4.250
4.480
620,580
+0.06(+1.36%)
Nov 11, 2014
3.970
4.590
3.881
4.420
696,201
+0.61(+16.01%)
Nov 10, 2014
3.830
3.850
3.663
3.810
266,323
-0.11(-2.81%)
Nov 07, 2014
3.660
4.000
3.610
3.920
304,917
+0.41(+11.68%)
Nov 06, 2014
3.350
3.630
3.350
3.510
285,199
+0.21(+6.36%)
Nov 05, 2014
3.440
3.570
3.260
3.300
344,433
-0.32(-8.84%)
Nov 04, 2014
3.620
3.810
3.580
3.620
197,742
-0.06(-1.63%)
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.