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
Liveperson Inc
(NQ:
LPSN
)
0.6660
-0.0091 (-1.35%)
Streaming Delayed Price
Updated: 9:50 AM 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 (%)
Nov 30, 2016
8.350
8.350
8.000
8.000
200,483
-0.35(-4.19%)
Nov 29, 2016
8.500
8.550
8.275
8.350
244,788
-0.20(-2.34%)
Nov 28, 2016
8.450
8.600
8.450
8.550
223,561
+0.05(+0.59%)
Nov 25, 2016
8.600
8.600
8.450
8.500
121,904
+0.00(+0.00%)
Nov 23, 2016
8.500
8.500
8.500
0
+0.00(+0.00%)
Nov 22, 2016
8.450
8.700
8.450
8.500
530,980
+0.00(+0.00%)
Nov 21, 2016
8.450
8.575
8.450
8.500
254,828
+0.00(+0.00%)
Nov 18, 2016
8.550
8.675
8.450
8.500
338,271
-0.05(-0.58%)
Nov 17, 2016
8.600
8.700
8.450
8.550
290,620
-0.10(-1.16%)
Nov 16, 2016
8.600
8.750
8.500
8.650
324,383
+0.05(+0.58%)
Nov 15, 2016
8.450
8.750
8.400
8.600
287,261
+0.00(+0.00%)
Nov 14, 2016
8.550
8.850
8.450
8.600
219,702
+0.05(+0.58%)
Nov 11, 2016
8.050
8.550
8.000
8.550
326,165
+0.50(+6.21%)
Nov 10, 2016
8.200
8.200
7.800
8.050
361,421
-0.15(-1.83%)
Nov 09, 2016
7.850
8.250
7.450
8.200
331,432
-0.05(-0.61%)
Nov 08, 2016
8.450
8.450
8.150
8.250
273,054
-0.20(-2.37%)
Nov 07, 2016
8.400
8.500
8.350
8.450
203,896
+0.25(+3.05%)
Nov 04, 2016
8.250
8.350
8.100
8.200
142,735
+0.00(+0.00%)
Nov 03, 2016
8.200
8.350
8.100
8.200
141,492
+0.05(+0.61%)
Nov 02, 2016
8.400
8.500
8.100
8.150
165,822
-0.15(-1.81%)
Nov 01, 2016
8.400
8.550
8.200
8.300
125,248
-0.20(-2.35%)
Oct 31, 2016
8.550
8.550
8.200
8.500
227,301
+0.02(+0.24%)
Oct 28, 2016
8.530
8.640
8.388
8.480
97,757
-0.05(-0.59%)
Oct 27, 2016
8.570
8.740
8.470
8.530
133,326
+0.04(+0.47%)
Oct 26, 2016
8.580
8.710
8.470
8.490
101,900
-0.03(-0.35%)
Oct 25, 2016
8.500
8.550
8.470
8.520
80,750
+0.01(+0.12%)
Oct 24, 2016
8.480
8.710
8.480
8.510
142,356
+0.09(+1.07%)
Oct 21, 2016
8.350
8.550
8.190
8.420
200,496
-0.02(-0.24%)
Oct 20, 2016
8.380
8.520
8.370
8.440
348,199
+0.07(+0.84%)
Oct 19, 2016
8.340
8.500
8.290
8.370
294,460
+0.01(+0.12%)
Oct 18, 2016
8.480
8.480
8.350
8.360
107,001
-0.01(-0.12%)
Oct 17, 2016
8.390
8.460
8.370
8.370
85,415
+0.01(+0.12%)
Oct 14, 2016
8.420
8.520
8.350
8.360
126,118
-0.06(-0.71%)
Oct 13, 2016
8.390
8.510
8.310
8.420
167,086
-0.05(-0.59%)
Oct 12, 2016
8.530
8.580
8.410
8.470
121,899
-0.02(-0.24%)
Oct 11, 2016
8.650
8.700
8.430
8.490
101,645
-0.16(-1.85%)
Oct 10, 2016
8.480
8.670
8.470
8.650
130,138
+0.21(+2.49%)
Oct 07, 2016
8.550
8.550
8.370
8.440
99,890
-0.06(-0.71%)
Oct 06, 2016
8.510
8.620
8.460
8.500
110,416
-0.08(-0.93%)
Oct 05, 2016
8.570
8.660
8.540
8.580
124,936
+0.07(+0.82%)
Oct 04, 2016
8.490
8.680
8.460
8.510
127,632
+0.02(+0.24%)
Oct 03, 2016
8.380
8.560
8.380
8.490
198,203
+0.08(+0.95%)
Sep 30, 2016
8.510
8.600
8.360
8.410
326,083
-0.01(-0.12%)
Sep 29, 2016
8.420
8.530
8.400
8.420
148,622
-0.08(-0.94%)
Sep 28, 2016
8.320
8.520
8.280
8.500
261,898
+0.12(+1.43%)
Sep 27, 2016
8.310
8.460
8.290
8.380
285,312
+0.07(+0.84%)
Sep 26, 2016
8.330
8.400
8.265
8.310
188,116
-0.04(-0.48%)
Sep 23, 2016
8.460
8.500
8.300
8.350
199,323
-0.10(-1.18%)
Sep 22, 2016
8.380
8.470
8.350
8.450
267,397
+0.05(+0.60%)
Sep 21, 2016
8.130
8.430
8.120
8.400
279,415
+0.21(+2.56%)
Sep 20, 2016
8.190
8.220
8.080
8.190
196,588
-0.01(-0.12%)
Sep 19, 2016
8.140
8.260
8.020
8.200
199,388
+0.05(+0.61%)
Sep 16, 2016
7.910
8.180
7.900
8.150
670,264
+0.28(+3.56%)
Sep 15, 2016
7.580
7.940
7.580
7.870
199,267
+0.19(+2.47%)
Sep 14, 2016
7.780
7.830
7.640
7.680
182,650
-0.12(-1.54%)
Sep 13, 2016
7.780
7.890
7.710
7.800
180,313
-0.16(-2.01%)
Sep 12, 2016
7.750
7.960
7.690
7.960
143,931
+0.16(+2.05%)
Sep 09, 2016
8.100
8.130
7.780
7.800
162,219
-0.37(-4.53%)
Sep 08, 2016
8.150
8.240
8.120
8.170
142,915
+0.02(+0.25%)
Sep 07, 2016
8.140
8.260
8.090
8.150
320,094
-0.02(-0.24%)
Sep 06, 2016
7.940
8.170
7.920
8.170
351,927
+0.12(+1.49%)
Sep 02, 2016
7.890
8.050
8.050
8.050
325,800
+0.17(+2.16%)
Sep 01, 2016
7.690
7.900
7.690
7.880
152,913
+0.09(+1.16%)
Aug 31, 2016
7.740
7.920
7.710
7.790
244,827
-0.03(-0.38%)
Aug 30, 2016
7.940
7.980
7.800
7.820
208,044
-0.17(-2.13%)
Aug 29, 2016
7.920
8.010
7.900
7.990
199,917
-0.03(-0.37%)
Aug 26, 2016
7.980
8.020
7.880
8.020
189,475
+0.06(+0.75%)
Aug 25, 2016
7.660
7.960
7.660
7.960
188,386
+0.25(+3.24%)
Aug 24, 2016
7.560
7.740
7.550
7.710
278,514
+0.16(+2.12%)
Aug 23, 2016
7.550
7.650
7.530
7.550
262,052
+0.06(+0.80%)
Aug 22, 2016
7.450
7.520
7.360
7.490
196,761
+0.01(+0.13%)
Aug 19, 2016
7.490
7.540
7.331
7.480
216,183
-0.01(-0.13%)
Aug 18, 2016
7.580
7.680
7.460
7.490
178,788
-0.12(-1.58%)
Aug 17, 2016
7.600
7.700
7.490
7.610
289,865
-0.01(-0.13%)
Aug 16, 2016
7.600
7.690
7.550
7.620
185,785
+0.00(+0.00%)
Aug 15, 2016
7.460
7.660
7.450
7.620
170,960
+0.11(+1.46%)
Aug 12, 2016
7.440
7.590
7.440
7.510
336,010
+0.03(+0.40%)
Aug 11, 2016
7.530
7.580
7.470
7.480
255,476
-0.05(-0.66%)
Aug 10, 2016
7.290
7.550
7.260
7.530
259,136
+0.24(+3.29%)
Aug 09, 2016
7.260
7.300
7.220
7.290
143,129
+0.01(+0.21%)
Aug 08, 2016
7.140
7.310
7.130
7.275
185,781
+0.15(+2.03%)
Aug 05, 2016
6.990
7.250
6.990
7.130
221,523
+0.16(+2.30%)
Aug 04, 2016
6.740
6.990
6.710
6.970
300,227
+0.20(+2.95%)
Aug 03, 2016
6.620
6.840
6.570
6.770
355,135
+0.14(+2.11%)
Aug 02, 2016
6.780
6.800
6.630
6.630
322,547
-0.18(-2.64%)
Aug 01, 2016
6.680
6.920
6.630
6.810
438,584
+0.13(+2.02%)
Jul 29, 2016
6.550
6.710
6.530
6.675
479,890
+0.14(+2.22%)
Jul 28, 2016
6.980
7.040
6.180
6.530
1,289,139
-1.29(-16.50%)
Jul 27, 2016
7.720
7.830
7.570
7.820
438,075
+0.14(+1.82%)
Jul 26, 2016
7.560
7.680
7.540
7.680
270,452
+0.13(+1.72%)
Jul 25, 2016
7.520
7.590
7.410
7.550
216,583
+0.12(+1.62%)
Jul 22, 2016
7.260
7.430
7.220
7.430
351,515
+0.15(+2.06%)
Jul 21, 2016
7.340
7.399
7.240
7.280
397,130
-0.15(-2.02%)
Jul 20, 2016
7.370
7.500
7.330
7.430
154,842
+0.10(+1.36%)
Jul 19, 2016
7.470
7.530
7.310
7.330
185,146
-0.16(-2.14%)
Jul 18, 2016
7.460
7.590
7.420
7.490
186,271
+0.01(+0.13%)
Jul 15, 2016
7.540
7.550
7.430
7.480
179,278
+0.00(+0.00%)
Jul 14, 2016
7.530
7.540
7.430
7.480
239,526
-0.03(-0.40%)
Jul 13, 2016
7.410
7.530
7.380
7.510
387,516
+0.14(+1.90%)
Jul 12, 2016
7.190
7.430
7.160
7.370
264,469
+0.21(+2.93%)
Jul 11, 2016
7.050
7.240
7.000
7.160
335,772
+0.06(+0.85%)
Jul 08, 2016
6.990
7.200
6.960
7.100
330,043
+0.14(+2.01%)
Jul 07, 2016
6.370
7.300
6.350
6.960
734,977
+0.68(+10.83%)
Jul 05, 2016
6.310
6.330
6.200
6.280
158,702
-0.15(-2.33%)
Jul 01, 2016
6.360
6.430
6.430
6.430
204,200
+0.09(+1.42%)
Jun 30, 2016
6.300
6.390
6.250
6.340
321,458
+0.02(+0.32%)
Jun 29, 2016
5.970
6.320
5.965
6.320
314,445
+0.26(+4.29%)
Jun 28, 2016
6.210
6.250
6.020
6.060
391,280
-0.10(-1.62%)
Jun 27, 2016
6.500
6.500
6.130
6.160
264,491
-0.49(-7.37%)
Jun 24, 2016
6.580
6.810
6.450
6.650
683,770
-0.34(-4.86%)
Jun 23, 2016
6.870
7.040
6.840
6.990
258,779
+0.20(+2.95%)
Jun 22, 2016
6.870
6.980
6.695
6.790
323,747
-0.14(-2.02%)
Jun 21, 2016
6.790
7.008
6.780
6.930
224,574
+0.13(+1.91%)
Jun 20, 2016
6.730
6.920
6.710
6.800
305,297
+0.12(+1.80%)
Jun 17, 2016
6.750
6.750
6.550
6.680
398,623
-0.07(-1.04%)
Jun 16, 2016
6.780
6.790
6.610
6.750
165,447
-0.06(-0.88%)
Jun 15, 2016
6.770
6.910
6.740
6.810
267,120
+0.00(+0.00%)
Jun 14, 2016
6.730
6.860
6.630
6.810
508,370
+0.02(+0.29%)
Jun 13, 2016
6.850
6.960
6.770
6.790
242,776
-0.11(-1.59%)
Jun 10, 2016
7.080
7.080
6.890
6.900
179,712
-0.25(-3.50%)
Jun 09, 2016
7.090
7.160
7.070
7.150
250,093
+0.05(+0.70%)
Jun 08, 2016
7.100
7.170
7.070
7.100
293,464
-0.04(-0.56%)
Jun 07, 2016
7.140
7.180
7.060
7.140
369,004
+0.01(+0.14%)
Jun 06, 2016
7.130
7.200
7.060
7.130
302,903
-0.03(-0.42%)
Jun 03, 2016
7.160
7.180
7.090
7.160
174,747
-0.04(-0.56%)
Jun 02, 2016
7.100
7.250
7.055
7.200
283,584
+0.07(+0.98%)
Jun 01, 2016
6.930
7.250
6.890
7.130
511,615
+0.15(+2.15%)
May 31, 2016
6.780
7.020
6.770
6.980
383,215
+0.26(+3.87%)
May 27, 2016
6.720
6.720
6.720
6.720
233,700
-0.01(-0.15%)
May 26, 2016
6.770
6.820
6.620
6.730
159,234
-0.06(-0.88%)
May 25, 2016
6.850
6.886
6.690
6.790
234,066
+0.03(+0.44%)
May 24, 2016
6.460
6.780
6.440
6.760
442,883
+0.36(+5.62%)
May 23, 2016
6.600
6.615
6.330
6.400
405,948
-0.11(-1.69%)
May 20, 2016
6.250
6.690
6.250
6.510
641,834
+0.29(+4.66%)
May 19, 2016
6.250
6.330
6.150
6.220
557,152
+0.02(+0.32%)
May 18, 2016
6.080
6.220
6.010
6.200
952,096
+0.11(+1.81%)
May 17, 2016
5.910
6.240
5.910
6.090
753,019
+0.16(+2.70%)
May 16, 2016
5.960
6.000
5.920
5.930
450,389
-0.06(-1.00%)
May 13, 2016
6.000
6.100
5.900
5.990
258,395
+0.00(+0.00%)
May 12, 2016
6.110
6.110
5.800
5.990
321,250
-0.07(-1.16%)
May 11, 2016
6.130
6.160
6.050
6.060
236,388
-0.06(-0.98%)
May 10, 2016
5.990
6.200
5.940
6.120
325,370
+0.15(+2.51%)
May 09, 2016
5.950
6.039
5.900
5.970
302,916
-0.01(-0.17%)
May 06, 2016
5.790
6.000
5.612
5.980
323,744
+0.18(+3.10%)
May 05, 2016
5.970
6.010
5.660
5.800
667,787
-0.18(-3.01%)
May 04, 2016
6.010
6.040
5.885
5.980
189,382
-0.03(-0.50%)
May 03, 2016
6.060
6.130
5.850
6.010
162,634
-0.07(-1.15%)
May 02, 2016
6.080
6.160
6.060
6.080
261,263
+0.03(+0.50%)
Apr 29, 2016
6.120
6.235
6.010
6.050
193,598
-0.11(-1.79%)
Apr 28, 2016
6.200
6.460
6.160
6.160
106,713
-0.07(-1.12%)
Apr 27, 2016
6.230
6.255
6.120
6.230
103,649
-0.01(-0.16%)
Apr 26, 2016
6.130
6.280
6.080
6.240
158,472
+0.14(+2.30%)
Apr 25, 2016
6.260
6.260
6.040
6.100
149,449
-0.16(-2.56%)
Apr 22, 2016
6.110
6.280
6.075
6.260
298,281
+0.15(+2.45%)
Apr 21, 2016
6.070
6.210
6.010
6.110
315,568
+0.07(+1.16%)
Apr 20, 2016
6.170
6.200
6.030
6.040
214,425
-0.13(-2.11%)
Apr 19, 2016
6.200
6.290
6.110
6.170
242,850
+0.02(+0.33%)
Apr 18, 2016
6.130
6.400
6.060
6.150
437,432
+0.06(+0.99%)
Apr 15, 2016
6.260
6.330
6.080
6.090
339,916
-0.21(-3.33%)
Apr 14, 2016
6.450
6.570
6.225
6.300
444,275
-0.08(-1.25%)
Apr 13, 2016
6.160
6.500
6.160
6.380
659,211
+0.26(+4.25%)
Apr 12, 2016
5.950
6.150
5.940
6.120
633,733
+0.32(+5.52%)
Apr 11, 2016
5.790
5.940
5.747
5.800
214,822
+0.02(+0.35%)
Apr 08, 2016
5.790
5.870
5.650
5.780
193,504
+0.04(+0.70%)
Apr 07, 2016
5.860
5.960
5.660
5.740
397,320
-0.12(-2.05%)
Apr 06, 2016
5.650
5.860
5.610
5.860
346,872
+0.17(+2.99%)
Apr 05, 2016
5.670
5.730
5.640
5.690
329,749
+0.00(+0.00%)
Apr 04, 2016
5.770
5.820
5.680
5.690
174,668
-0.10(-1.73%)
Apr 01, 2016
5.820
6.040
5.760
5.790
150,895
-0.06(-1.03%)
Mar 31, 2016
5.970
6.020
5.820
5.850
254,529
-0.10(-1.68%)
Mar 30, 2016
5.790
6.000
5.780
5.950
229,977
+0.21(+3.66%)
Mar 29, 2016
5.610
5.810
5.480
5.740
278,812
+0.10(+1.77%)
Mar 28, 2016
5.630
5.700
5.560
5.640
147,006
+0.02(+0.36%)
Mar 24, 2016
5.500
5.620
5.620
5.620
130,000
+0.10(+1.81%)
Mar 23, 2016
5.670
5.670
5.515
5.520
223,018
-0.19(-3.33%)
Mar 22, 2016
5.750
5.770
5.680
5.710
135,112
-0.10(-1.72%)
Mar 21, 2016
5.840
5.910
5.720
5.810
210,642
+0.03(+0.52%)
Mar 18, 2016
5.680
5.880
5.560
5.780
484,976
+0.14(+2.48%)
Mar 17, 2016
5.530
5.730
5.420
5.640
340,440
+0.13(+2.36%)
Mar 16, 2016
5.670
5.710
5.470
5.510
302,962
-0.15(-2.65%)
Mar 15, 2016
5.910
5.930
5.660
5.660
286,052
-0.27(-4.55%)
Mar 14, 2016
5.580
6.040
5.530
5.930
692,141
+0.47(+8.61%)
Mar 11, 2016
5.290
5.480
5.280
5.460
212,914
+0.24(+4.60%)
Mar 10, 2016
5.210
5.330
5.120
5.220
272,514
+0.03(+0.58%)
Mar 09, 2016
5.140
5.190
5.080
5.190
880,155
+0.05(+0.97%)
Mar 08, 2016
5.260
5.275
5.120
5.140
211,348
-0.12(-2.28%)
Mar 07, 2016
5.070
5.275
5.060
5.260
228,267
+0.17(+3.34%)
Mar 04, 2016
5.130
5.175
5.060
5.090
167,466
-0.06(-1.17%)
Mar 03, 2016
5.120
5.180
5.075
5.150
229,644
+0.05(+0.98%)
Mar 02, 2016
5.130
5.200
5.070
5.100
246,319
-0.03(-0.58%)
Mar 01, 2016
5.160
5.200
4.970
5.130
337,235
+0.00(+0.00%)
Feb 29, 2016
5.010
5.140
4.980
5.130
421,966
+0.17(+3.43%)
Feb 26, 2016
4.700
4.980
4.610
4.960
641,215
+0.27(+5.76%)
Feb 25, 2016
4.660
4.750
4.620
4.690
201,499
+0.06(+1.30%)
Feb 24, 2016
4.550
4.680
4.500
4.630
256,926
+0.08(+1.76%)
Feb 23, 2016
4.650
4.700
4.490
4.550
280,438
-0.10(-2.15%)
Feb 22, 2016
4.650
4.770
4.630
4.650
372,675
+0.09(+1.97%)
Feb 19, 2016
4.400
4.590
4.225
4.560
333,265
+0.16(+3.64%)
Feb 18, 2016
4.640
4.670
4.350
4.400
308,665
-0.22(-4.76%)
Feb 17, 2016
4.490
4.840
4.450
4.620
427,449
+0.17(+3.82%)
Feb 16, 2016
4.510
4.750
4.430
4.450
472,450
+0.19(+4.46%)
Feb 12, 2016
4.090
4.260
4.260
4.260
362,000
+0.17(+4.03%)
Feb 11, 2016
3.990
4.130
3.740
4.095
1,273,824
-0.94(-18.59%)
Feb 10, 2016
5.070
5.230
5.020
5.030
163,636
-0.02(-0.40%)
Feb 09, 2016
5.060
5.290
4.930
5.050
158,312
-0.09(-1.75%)
Feb 08, 2016
5.270
5.270
5.050
5.140
267,171
-0.18(-3.38%)
Feb 05, 2016
5.540
5.540
5.280
5.320
364,757
-0.23(-4.14%)
Feb 04, 2016
5.470
5.650
5.470
5.550
193,688
+0.04(+0.73%)
Feb 03, 2016
5.550
5.580
5.430
5.510
238,781
-0.04(-0.72%)
Feb 02, 2016
5.670
5.670
5.500
5.550
120,807
-0.14(-2.46%)
Feb 01, 2016
5.660
5.770
5.550
5.690
197,895
+0.03(+0.53%)
Jan 29, 2016
5.600
5.755
5.600
5.660
327,967
+0.04(+0.71%)
Jan 28, 2016
5.740
5.810
5.530
5.620
211,849
-0.03(-0.53%)
Jan 27, 2016
5.830
5.870
5.645
5.650
132,784
-0.16(-2.75%)
Jan 26, 2016
5.840
5.940
5.760
5.810
193,199
+0.01(+0.17%)
Jan 25, 2016
6.120
6.130
5.770
5.800
243,725
-0.34(-5.54%)
Jan 22, 2016
5.960
6.220
5.960
6.140
212,288
+0.26(+4.42%)
Jan 21, 2016
5.980
6.120
5.850
5.880
261,219
-0.09(-1.51%)
Jan 20, 2016
5.870
6.070
5.680
5.970
373,975
+0.00(+0.00%)
Jan 19, 2016
6.190
6.250
5.910
5.970
310,340
-0.13(-2.13%)
Jan 15, 2016
6.050
6.100
6.100
6.100
299,000
-0.09(-1.45%)
Jan 14, 2016
5.930
6.310
5.870
6.190
255,291
+0.26(+4.38%)
Jan 13, 2016
5.980
6.100
5.800
5.930
298,139
-0.02(-0.34%)
Jan 12, 2016
6.170
6.270
5.810
5.950
521,232
-0.16(-2.62%)
Jan 11, 2016
6.230
6.290
6.000
6.110
350,751
-0.08(-1.29%)
Jan 08, 2016
6.650
6.710
6.160
6.190
385,758
-0.46(-6.92%)
Jan 07, 2016
6.740
6.740
6.533
6.650
288,367
-0.17(-2.49%)
Jan 06, 2016
6.620
6.860
6.570
6.820
269,460
+0.13(+1.94%)
Jan 05, 2016
6.720
6.720
6.560
6.690
385,984
+0.00(+0.00%)
Jan 04, 2016
6.730
6.745
6.600
6.690
558,551
-0.06(-0.89%)
Dec 31, 2015
7.000
6.750
6.750
6.750
433,000
-0.25(-3.57%)
Dec 30, 2015
7.080
7.150
6.980
7.000
207,537
-0.13(-1.82%)
Dec 29, 2015
7.110
7.230
7.070
7.130
1,191,410
+0.02(+0.28%)
Dec 28, 2015
7.090
7.130
6.990
7.110
249,659
-0.01(-0.14%)
Dec 24, 2015
7.100
7.120
7.120
7.120
178,100
-0.05(-0.70%)
Dec 23, 2015
7.090
7.220
7.080
7.170
154,474
+0.09(+1.27%)
Dec 22, 2015
7.110
7.120
7.000
7.080
147,655
-0.06(-0.84%)
Dec 21, 2015
7.280
7.320
7.060
7.140
273,941
-0.11(-1.52%)
Dec 18, 2015
7.310
7.340
7.150
7.250
693,353
-0.07(-0.89%)
Dec 17, 2015
7.330
7.420
7.220
7.315
372,343
-0.00(-0.07%)
Dec 16, 2015
7.320
7.430
7.280
7.320
234,767
+0.01(+0.14%)
Dec 15, 2015
7.090
7.340
7.090
7.310
307,024
+0.18(+2.60%)
Dec 14, 2015
7.020
7.190
7.000
7.125
376,479
+0.07(+0.92%)
Dec 11, 2015
7.060
7.120
7.030
7.060
253,477
-0.04(-0.56%)
Dec 10, 2015
7.050
7.180
7.050
7.100
246,624
+0.04(+0.57%)
Dec 09, 2015
7.100
7.220
6.990
7.060
369,256
-0.04(-0.56%)
Dec 08, 2015
7.170
7.230
7.070
7.100
230,117
-0.12(-1.66%)
Dec 07, 2015
7.340
7.370
7.140
7.220
310,058
-0.25(-3.35%)
Dec 04, 2015
7.670
7.670
7.430
7.470
268,002
-0.22(-2.86%)
Dec 03, 2015
7.800
7.910
7.680
7.690
344,167
-0.12(-1.54%)
Dec 02, 2015
7.790
7.930
7.790
7.810
246,564
-0.05(-0.64%)
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.