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 (%)
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%)
Nov 03, 2014
3.490
3.690
3.450
3.680
235,802
+0.19(+5.44%)
Oct 31, 2014
3.580
3.580
3.300
3.490
500,070
-0.32(-8.40%)
Oct 30, 2014
4.100
4.120
3.770
3.810
333,140
-0.40(-9.50%)
Oct 29, 2014
4.510
4.530
4.170
4.210
210,648
-0.36(-7.88%)
Oct 28, 2014
4.400
4.580
4.350
4.570
158,028
+0.23(+5.30%)
Oct 27, 2014
4.570
4.670
4.340
4.340
163,927
-0.33(-7.07%)
Oct 24, 2014
4.580
4.750
4.580
4.670
175,288
+0.05(+1.08%)
Oct 23, 2014
4.500
4.710
4.260
4.620
385,453
+0.04(+0.87%)
Oct 22, 2014
4.520
4.670
4.520
4.580
380,948
-0.07(-1.51%)
Oct 21, 2014
4.780
4.790
4.613
4.650
194,118
-0.08(-1.69%)
Oct 20, 2014
4.640
4.750
4.620
4.730
140,179
+0.11(+2.38%)
Oct 17, 2014
4.710
4.740
4.600
4.620
214,663
-0.09(-1.91%)
Oct 16, 2014
4.660
4.790
4.570
4.710
179,783
-0.02(-0.42%)
Oct 15, 2014
4.610
4.770
4.490
4.730
317,446
+0.15(+3.28%)
Oct 14, 2014
4.490
4.720
4.470
4.580
270,037
+0.11(+2.46%)
Oct 13, 2014
4.520
4.560
4.418
4.470
257,737
+0.01(+0.22%)
Oct 10, 2014
4.200
4.680
4.150
4.460
349,008
+0.26(+6.19%)
Oct 09, 2014
4.420
4.420
4.030
4.200
256,706
-0.13(-3.00%)
Oct 08, 2014
3.880
4.350
3.650
4.330
417,242
+0.49(+12.76%)
Oct 07, 2014
3.950
4.010
3.830
3.840
274,472
+0.00(+0.00%)
Oct 06, 2014
3.750
3.890
3.710
3.840
205,198
+0.12(+3.23%)
Oct 03, 2014
3.870
3.900
3.680
3.720
315,218
-0.25(-6.30%)
Oct 02, 2014
4.100
4.110
3.900
3.970
254,000
-0.17(-4.11%)
Oct 01, 2014
4.100
4.170
4.010
4.140
160,574
+0.08(+1.97%)
Sep 30, 2014
4.120
4.250
4.030
4.060
264,812
-0.08(-1.93%)
Sep 29, 2014
4.250
4.250
4.131
4.140
156,694
-0.07(-1.66%)
Sep 26, 2014
4.210
4.290
4.160
4.210
210,303
-0.02(-0.47%)
Sep 25, 2014
4.150
4.280
4.090
4.230
310,930
+0.12(+2.92%)
Sep 24, 2014
4.150
4.230
4.070
4.110
163,017
-0.09(-2.14%)
Sep 23, 2014
4.030
4.220
4.010
4.200
173,527
+0.18(+4.48%)
Sep 22, 2014
4.150
4.190
4.000
4.020
339,748
-0.33(-7.59%)
Sep 19, 2014
4.540
4.630
4.330
4.350
1,065,438
-0.23(-5.02%)
Sep 18, 2014
4.620
4.670
4.530
4.580
186,151
-0.03(-0.65%)
Sep 17, 2014
4.750
4.840
4.572
4.610
134,544
-0.14(-2.95%)
Sep 16, 2014
4.690
4.800
4.599
4.750
124,859
+0.10(+2.15%)
Sep 15, 2014
4.590
4.730
4.590
4.650
149,033
+0.10(+2.20%)
Sep 12, 2014
4.650
4.690
4.510
4.550
124,371
-0.16(-3.40%)
Sep 11, 2014
4.580
4.727
4.480
4.710
137,510
+0.10(+2.17%)
Sep 10, 2014
4.650
4.710
4.560
4.610
84,465
-0.07(-1.50%)
Sep 09, 2014
4.510
4.710
4.510
4.680
128,319
+0.13(+2.86%)
Sep 08, 2014
4.710
4.710
4.500
4.550
216,472
-0.20(-4.21%)
Sep 05, 2014
4.740
4.819
4.650
4.750
152,513
+0.06(+1.28%)
Sep 04, 2014
4.960
5.030
4.660
4.690
274,576
-0.21(-4.29%)
Sep 03, 2014
4.940
4.990
4.900
4.900
267,221
-0.06(-1.21%)
Sep 02, 2014
4.960
5.050
4.930
4.960
206,675
-0.18(-3.50%)
Aug 29, 2014
5.150
5.140
5.140
5.140
165,300
+0.00(+0.00%)
Aug 28, 2014
5.160
5.310
5.120
5.140
121,260
+0.04(+0.78%)
Aug 27, 2014
5.090
5.200
5.020
5.100
221,568
+0.09(+1.80%)
Aug 26, 2014
4.950
5.050
4.880
5.010
195,350
+0.20(+4.16%)
Aug 25, 2014
4.830
4.920
4.810
4.810
211,332
-0.05(-1.03%)
Aug 22, 2014
4.850
4.940
4.810
4.860
170,887
-0.03(-0.61%)
Aug 21, 2014
4.990
4.990
4.840
4.890
227,249
-0.13(-2.59%)
Aug 20, 2014
4.970
5.090
4.970
5.020
139,918
+0.00(+0.00%)
Aug 19, 2014
5.040
5.090
4.960
5.020
237,685
-0.01(-0.20%)
Aug 18, 2014
5.080
5.100
4.970
5.030
362,121
-0.12(-2.33%)
Aug 15, 2014
5.060
5.220
5.000
5.150
454,686
-0.07(-1.34%)
Aug 14, 2014
5.380
5.390
5.190
5.220
334,294
-0.15(-2.79%)
Aug 13, 2014
5.760
5.760
5.290
5.370
472,643
-0.39(-6.77%)
Aug 12, 2014
5.720
5.900
5.680
5.760
263,082
+0.03(+0.52%)
Aug 11, 2014
5.550
5.760
5.550
5.730
149,418
+0.13(+2.32%)
Aug 08, 2014
5.630
5.750
5.580
5.600
153,287
-0.05(-0.88%)
Aug 07, 2014
5.560
5.730
5.460
5.650
167,868
+0.00(+0.00%)
Aug 06, 2014
5.560
5.720
5.541
5.650
202,413
+0.18(+3.29%)
Aug 05, 2014
5.400
5.500
5.250
5.470
262,920
+0.00(+0.00%)
Aug 04, 2014
5.450
5.520
5.450
5.470
108,570
-0.03(-0.55%)
Aug 01, 2014
5.540
5.590
5.430
5.500
139,412
+0.04(+0.73%)
Jul 31, 2014
5.480
5.550
5.390
5.460
181,493
-0.15(-2.67%)
Jul 30, 2014
5.580
5.610
5.390
5.610
205,239
-0.02(-0.36%)
Jul 29, 2014
5.730
5.770
5.600
5.630
139,734
-0.10(-1.75%)
Jul 28, 2014
5.600
5.730
5.500
5.730
158,642
+0.15(+2.69%)
Jul 25, 2014
5.300
5.580
5.270
5.580
167,578
+0.29(+5.48%)
Jul 24, 2014
5.420
5.420
5.250
5.290
151,956
-0.13(-2.40%)
Jul 23, 2014
5.520
5.667
5.360
5.420
147,061
-0.13(-2.34%)
Jul 22, 2014
5.730
5.730
5.520
5.550
109,400
-0.13(-2.29%)
Jul 21, 2014
5.680
5.730
5.520
5.680
215,498
+0.12(+2.16%)
Jul 18, 2014
5.600
5.670
5.380
5.560
171,751
-0.04(-0.71%)
Jul 17, 2014
5.410
5.610
5.320
5.600
163,961
+0.27(+5.07%)
Jul 16, 2014
5.320
5.480
5.300
5.330
240,069
+0.00(+0.00%)
Jul 15, 2014
5.670
5.710
5.320
5.330
263,346
-0.28(-4.99%)
Jul 14, 2014
5.500
5.780
5.430
5.610
282,899
-0.17(-2.94%)
Jul 11, 2014
5.520
5.790
5.480
5.780
351,237
+0.32(+5.86%)
Jul 10, 2014
6.190
6.190
5.450
5.460
676,219
-0.60(-9.90%)
Jul 09, 2014
5.890
6.070
5.780
6.060
326,040
+0.24(+4.12%)
Jul 08, 2014
5.610
5.860
5.610
5.820
362,609
+0.21(+3.74%)
Jul 07, 2014
5.560
5.680
5.550
5.610
181,190
-0.05(-0.88%)
Jul 03, 2014
5.350
5.660
5.660
5.660
195,300
+0.27(+5.01%)
Jul 02, 2014
5.500
5.530
5.390
5.390
173,303
-0.06(-1.10%)
Jul 01, 2014
5.490
5.530
5.350
5.450
171,611
-0.06(-1.09%)
Jun 30, 2014
5.280
5.530
5.170
5.510
265,593
+0.17(+3.18%)
Jun 27, 2014
5.340
5.450
5.260
5.340
256,622
-0.10(-1.84%)
Jun 26, 2014
5.300
5.500
5.300
5.440
171,194
+0.04(+0.74%)
Jun 25, 2014
5.300
5.497
5.300
5.400
140,497
+0.09(+1.69%)
Jun 24, 2014
5.510
5.600
5.300
5.310
272,274
-0.20(-3.63%)
Jun 23, 2014
5.340
5.530
5.310
5.510
405,434
+0.22(+4.16%)
Jun 20, 2014
5.530
5.590
5.280
5.290
1,166,568
-0.33(-5.87%)
Jun 19, 2014
4.900
5.630
4.900
5.620
809,175
+0.76(+15.64%)
Jun 18, 2014
4.560
4.890
4.550
4.860
248,099
+0.28(+6.11%)
Jun 17, 2014
4.450
4.598
4.430
4.580
123,344
+0.05(+1.10%)
Jun 16, 2014
4.640
4.680
4.490
4.530
125,800
-0.10(-2.16%)
Jun 13, 2014
4.580
4.630
4.510
4.630
230,401
+0.05(+1.09%)
Jun 12, 2014
4.350
4.580
4.350
4.580
223,156
+0.22(+5.05%)
Jun 11, 2014
4.320
4.370
4.200
4.360
191,224
+0.05(+1.16%)
Jun 10, 2014
4.180
4.320
4.150
4.310
153,289
+0.19(+4.61%)
Jun 06, 2014
4.040
4.120
3.971
4.120
122,765
+0.04(+0.98%)
Jun 05, 2014
4.030
4.090
3.960
4.080
148,684
+0.06(+1.49%)
Jun 04, 2014
3.930
4.060
3.850
4.020
135,494
+0.09(+2.29%)
Jun 03, 2014
3.800
3.930
3.670
3.930
100,654
+0.09(+2.34%)
Jun 02, 2014
3.880
3.940
3.730
3.840
72,123
-0.04(-1.03%)
May 30, 2014
3.800
3.880
3.720
3.880
156,749
+0.03(+0.78%)
May 29, 2014
3.660
3.890
3.660
3.850
152,363
+0.15(+4.05%)
May 28, 2014
3.900
3.900
3.630
3.700
164,409
-0.20(-5.13%)
May 27, 2014
3.990
4.060
3.760
3.900
385,699
-0.20(-4.88%)
May 23, 2014
4.100
4.100
4.100
4.100
131,600
-0.04(-0.97%)
May 22, 2014
4.180
4.230
4.132
4.140
72,212
-0.03(-0.72%)
May 21, 2014
4.020
4.175
4.020
4.170
120,434
+0.15(+3.73%)
May 20, 2014
4.110
4.190
4.020
4.020
70,374
-0.15(-3.60%)
May 19, 2014
4.240
4.240
4.150
4.170
68,861
-0.03(-0.71%)
May 16, 2014
4.050
4.220
3.980
4.200
224,088
+0.11(+2.69%)
May 15, 2014
4.220
4.250
4.020
4.090
113,473
-0.21(-4.88%)
May 14, 2014
4.150
4.330
4.130
4.300
177,191
+0.23(+5.65%)
May 13, 2014
4.180
4.190
4.040
4.070
78,091
-0.09(-2.16%)
May 12, 2014
4.000
4.210
4.000
4.160
182,806
+0.22(+5.58%)
May 09, 2014
4.040
4.040
3.900
3.940
137,489
-0.12(-2.96%)
May 08, 2014
4.020
4.090
4.010
4.060
112,949
+0.03(+0.74%)
May 07, 2014
4.170
4.170
4.000
4.030
150,686
-0.14(-3.36%)
May 06, 2014
4.250
4.340
4.150
4.170
101,482
-0.11(-2.57%)
May 05, 2014
4.300
4.320
4.220
4.280
230,970
+0.04(+0.94%)
May 02, 2014
4.120
4.300
4.060
4.240
169,387
+0.11(+2.66%)
May 01, 2014
4.130
4.140
3.950
4.130
227,115
-0.02(-0.48%)
Apr 30, 2014
4.120
4.220
4.050
4.150
210,114
+0.00(+0.00%)
Apr 29, 2014
3.910
4.150
3.910
4.150
206,461
+0.27(+6.96%)
Apr 28, 2014
3.990
3.990
3.873
3.880
139,524
-0.11(-2.76%)
Apr 25, 2014
3.950
3.990
3.860
3.990
122,879
+0.09(+2.31%)
Apr 24, 2014
3.890
4.010
3.851
3.900
141,113
-0.06(-1.52%)
Apr 23, 2014
3.910
3.990
3.840
3.960
146,216
+0.05(+1.28%)
Apr 22, 2014
3.770
3.910
3.720
3.910
246,326
+0.15(+3.99%)
Apr 21, 2014
3.800
3.810
3.660
3.760
113,931
-0.02(-0.53%)
Apr 17, 2014
3.870
3.780
3.780
3.780
114,500
-0.12(-3.08%)
Apr 16, 2014
3.910
3.970
3.842
3.900
43,751
+0.01(+0.26%)
Apr 15, 2014
3.870
3.910
3.790
3.890
143,061
-0.08(-2.02%)
Apr 14, 2014
3.900
4.080
3.860
3.970
257,582
+0.19(+5.03%)
Apr 11, 2014
3.790
3.850
3.758
3.780
175,640
-0.05(-1.31%)
Apr 10, 2014
4.010
4.030
3.830
3.830
148,854
-0.12(-3.04%)
Apr 09, 2014
3.870
4.040
3.800
3.950
152,430
+0.01(+0.25%)
Apr 08, 2014
3.910
3.950
3.840
3.940
264,446
+0.11(+2.87%)
Apr 07, 2014
3.940
4.030
3.800
3.830
417,770
-0.11(-2.79%)
Apr 04, 2014
3.980
4.000
3.910
3.940
262,246
+0.09(+2.34%)
Apr 03, 2014
3.870
3.930
3.840
3.850
320,062
-0.05(-1.28%)
Apr 02, 2014
3.870
3.970
3.850
3.900
244,572
+0.17(+4.56%)
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.