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
Brightcove Inc
(NQ:
BCOV
)
1.745
-0.075 (-4.12%)
Streaming Delayed Price
Updated: 1:36 PM EDT, May 2, 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 28, 2014
6.340
6.340
6.110
6.130
128,984
-0.24(-3.69%)
Nov 26, 2014
6.300
6.365
6.365
6.365
120,800
+0.10(+1.52%)
Nov 25, 2014
6.560
6.580
6.160
6.270
556,443
-0.30(-4.57%)
Nov 24, 2014
6.370
6.575
6.290
6.570
221,419
+0.19(+2.98%)
Nov 21, 2014
6.550
6.550
6.320
6.380
188,466
-0.06(-0.93%)
Nov 20, 2014
6.400
6.480
6.300
6.440
235,475
+0.02(+0.31%)
Nov 19, 2014
6.770
6.770
6.310
6.420
322,868
-0.36(-5.31%)
Nov 18, 2014
6.790
6.970
6.680
6.780
238,144
+0.01(+0.15%)
Nov 17, 2014
7.200
7.220
6.760
6.770
302,331
-0.44(-6.10%)
Nov 14, 2014
7.070
7.260
6.933
7.210
392,162
+0.11(+1.55%)
Nov 13, 2014
7.150
7.290
6.940
7.100
262,341
-0.01(-0.14%)
Nov 12, 2014
7.000
7.240
6.910
7.110
346,024
+0.08(+1.14%)
Nov 11, 2014
6.910
7.240
6.900
7.030
432,136
+0.15(+2.18%)
Nov 10, 2014
6.660
6.907
6.650
6.880
256,286
+0.20(+2.99%)
Nov 07, 2014
6.420
6.680
6.250
6.680
260,818
+0.23(+3.57%)
Nov 06, 2014
6.620
6.620
6.391
6.450
232,474
-0.14(-2.12%)
Nov 05, 2014
6.670
6.830
6.530
6.590
239,767
+0.01(+0.15%)
Nov 04, 2014
6.770
6.810
6.391
6.580
497,325
-0.23(-3.38%)
Nov 03, 2014
6.390
6.930
6.300
6.810
439,032
+0.40(+6.24%)
Oct 31, 2014
6.130
6.550
5.850
6.410
1,364,796
+1.02(+18.92%)
Oct 30, 2014
5.330
5.460
5.280
5.390
335,139
+0.06(+1.13%)
Oct 29, 2014
5.400
5.400
5.250
5.330
183,955
-0.07(-1.30%)
Oct 28, 2014
5.270
5.460
5.260
5.400
286,614
+0.17(+3.25%)
Oct 27, 2014
5.170
5.250
5.200
5.230
230,307
+0.03(+0.58%)
Oct 24, 2014
5.170
5.260
5.140
5.200
225,074
+0.01(+0.19%)
Oct 23, 2014
5.200
5.220
5.150
5.190
220,615
+0.05(+0.97%)
Oct 22, 2014
5.310
5.330
5.130
5.140
188,615
-0.14(-2.65%)
Oct 21, 2014
5.270
5.340
5.170
5.280
189,413
+0.02(+0.38%)
Oct 20, 2014
5.160
5.190
5.160
5.260
166,104
+0.04(+0.77%)
Oct 17, 2014
5.660
5.700
5.220
5.220
193,303
-0.35(-6.28%)
Oct 16, 2014
5.220
5.590
5.195
5.570
359,377
+0.25(+4.70%)
Oct 15, 2014
5.130
5.360
5.060
5.320
348,547
+0.13(+2.50%)
Oct 14, 2014
5.310
5.356
5.160
5.190
686,566
-0.10(-1.89%)
Oct 13, 2014
5.320
5.400
5.180
5.290
252,695
+0.00(+0.00%)
Oct 10, 2014
5.450
5.560
5.290
5.290
273,134
-0.22(-3.99%)
Oct 09, 2014
5.740
5.780
5.510
5.510
283,085
-0.26(-4.51%)
Oct 08, 2014
5.510
5.770
5.450
5.770
198,387
+0.26(+4.72%)
Oct 07, 2014
5.750
5.822
5.490
5.510
251,754
-0.30(-5.16%)
Oct 06, 2014
5.730
5.835
5.670
5.810
298,496
+0.08(+1.40%)
Oct 03, 2014
5.760
5.820
5.670
5.730
246,895
+0.04(+0.70%)
Oct 02, 2014
5.520
5.740
5.485
5.690
260,024
+0.14(+2.52%)
Oct 01, 2014
5.570
5.640
5.490
5.550
314,748
-0.03(-0.54%)
Sep 30, 2014
5.640
5.680
5.570
5.580
299,397
-0.08(-1.41%)
Sep 29, 2014
5.680
5.780
5.400
5.660
363,417
-0.10(-1.74%)
Sep 26, 2014
5.800
5.850
5.740
5.760
227,691
-0.01(-0.17%)
Sep 25, 2014
5.860
5.930
5.750
5.770
344,554
-0.14(-2.37%)
Sep 24, 2014
5.780
5.980
5.760
5.910
386,837
+0.12(+2.07%)
Sep 23, 2014
5.870
5.930
5.780
5.790
279,718
-0.11(-1.86%)
Sep 22, 2014
5.950
6.040
5.850
5.900
428,524
-0.09(-1.50%)
Sep 19, 2014
6.010
6.140
5.950
5.990
496,759
-0.01(-0.17%)
Sep 18, 2014
6.010
6.060
5.920
6.000
270,134
+0.02(+0.33%)
Sep 17, 2014
5.950
6.080
5.930
5.980
166,502
+0.00(+0.00%)
Sep 16, 2014
5.950
6.030
5.910
5.980
306,251
+0.03(+0.50%)
Sep 15, 2014
6.000
6.030
5.883
5.950
350,228
-0.06(-1.00%)
Sep 12, 2014
6.010
6.090
5.970
6.010
274,128
-0.01(-0.17%)
Sep 11, 2014
5.980
6.225
5.952
6.020
356,069
+0.00(+0.00%)
Sep 10, 2014
5.950
6.070
5.940
6.020
591,312
+0.05(+0.84%)
Sep 09, 2014
6.040
6.060
5.928
5.970
419,018
-0.11(-1.81%)
Sep 08, 2014
5.980
6.130
5.970
6.080
256,113
+0.07(+1.16%)
Sep 05, 2014
5.960
6.070
5.940
6.010
208,807
+0.03(+0.50%)
Sep 04, 2014
6.080
6.100
5.950
5.980
249,299
-0.07(-1.16%)
Sep 03, 2014
6.190
6.210
6.030
6.050
275,931
-0.10(-1.63%)
Sep 02, 2014
6.090
6.200
6.020
6.150
402,647
+0.07(+1.15%)
Aug 29, 2014
6.050
6.080
6.080
6.080
378,400
+0.05(+0.83%)
Aug 28, 2014
6.160
6.164
6.010
6.030
341,769
-0.16(-2.58%)
Aug 27, 2014
6.120
6.360
6.110
6.190
367,708
+0.08(+1.31%)
Aug 26, 2014
6.100
6.150
5.970
6.110
455,359
+0.02(+0.33%)
Aug 25, 2014
6.200
6.200
6.010
6.090
290,226
-0.06(-0.98%)
Aug 22, 2014
6.070
6.180
6.030
6.150
180,899
+0.06(+0.99%)
Aug 21, 2014
6.090
6.200
6.040
6.090
423,453
-0.01(-0.16%)
Aug 20, 2014
6.130
6.170
6.020
6.100
320,954
-0.06(-0.97%)
Aug 19, 2014
6.220
6.250
6.130
6.160
364,915
-0.03(-0.48%)
Aug 18, 2014
6.250
6.270
6.150
6.190
260,236
+0.02(+0.32%)
Aug 15, 2014
6.180
6.220
6.044
6.170
320,142
+0.08(+1.31%)
Aug 14, 2014
6.120
6.198
6.070
6.090
722,063
-0.06(-0.98%)
Aug 13, 2014
6.230
6.230
6.130
6.150
401,806
-0.07(-1.13%)
Aug 12, 2014
6.120
6.380
6.100
6.220
514,782
+0.11(+1.80%)
Aug 11, 2014
6.120
6.150
6.005
6.110
307,405
+0.06(+0.99%)
Aug 08, 2014
6.070
6.127
5.970
6.050
344,769
-0.03(-0.49%)
Aug 07, 2014
6.370
6.410
6.000
6.080
460,332
-0.28(-4.40%)
Aug 06, 2014
6.120
6.410
6.120
6.360
524,674
+0.19(+3.08%)
Aug 05, 2014
6.030
6.180
5.950
6.170
626,906
+0.12(+1.98%)
Aug 04, 2014
6.050
6.160
5.945
6.050
545,456
+0.05(+0.83%)
Aug 01, 2014
5.930
6.040
5.900
6.000
1,371,413
+0.05(+0.84%)
Jul 31, 2014
6.070
6.110
5.930
5.950
898,483
-0.13(-2.14%)
Jul 30, 2014
6.020
6.220
5.990
6.080
740,370
+0.11(+1.84%)
Jul 29, 2014
6.240
6.290
5.970
5.970
1,159,302
-0.22(-3.55%)
Jul 28, 2014
6.340
6.428
6.200
6.190
1,326,620
-0.19(-2.98%)
Jul 25, 2014
6.970
7.000
6.060
6.380
7,226,957
-3.89(-37.88%)
Jul 24, 2014
10.14
10.35
10.00
10.27
351,300
+0.17(+1.68%)
Jul 23, 2014
9.960
10.16
9.810
10.10
160,248
+0.13(+1.30%)
Jul 22, 2014
9.880
10.07
9.780
9.970
212,740
+0.25(+2.57%)
Jul 21, 2014
9.370
9.780
9.300
9.720
258,889
+0.28(+2.97%)
Jul 18, 2014
9.210
9.510
9.210
9.440
156,304
+0.23(+2.50%)
Jul 17, 2014
9.260
9.390
9.090
9.210
249,914
-0.15(-1.60%)
Jul 16, 2014
9.350
9.450
9.270
9.360
142,647
+0.11(+1.19%)
Jul 15, 2014
9.400
9.427
9.140
9.250
115,254
-0.18(-1.91%)
Jul 14, 2014
9.500
9.510
9.215
9.430
149,512
+0.08(+0.86%)
Jul 11, 2014
9.320
9.430
9.240
9.350
105,854
+0.03(+0.32%)
Jul 10, 2014
9.190
9.480
9.100
9.320
211,491
-0.21(-2.20%)
Jul 09, 2014
9.590
9.796
9.390
9.530
138,291
-0.05(-0.52%)
Jul 08, 2014
10.09
10.09
9.460
9.580
255,510
-0.59(-5.80%)
Jul 07, 2014
10.67
10.67
10.14
10.17
123,121
-0.56(-5.22%)
Jul 03, 2014
10.68
10.73
10.73
10.73
84,400
+0.02(+0.19%)
Jul 02, 2014
10.62
10.87
10.60
10.71
123,162
+0.08(+0.75%)
Jul 01, 2014
10.59
10.93
10.54
10.63
262,287
+0.09(+0.85%)
Jun 30, 2014
10.43
10.68
10.38
10.54
110,900
+0.07(+0.67%)
Jun 27, 2014
10.35
10.56
10.32
10.47
544,170
+0.09(+0.87%)
Jun 26, 2014
10.17
10.47
10.15
10.38
207,698
+0.21(+2.06%)
Jun 25, 2014
10.17
10.27
9.920
10.17
232,420
-0.11(-1.07%)
Jun 24, 2014
10.55
10.71
10.20
10.28
245,060
-0.30(-2.84%)
Jun 23, 2014
10.77
10.77
10.36
10.58
226,141
-0.20(-1.86%)
Jun 20, 2014
10.67
10.80
10.26
10.78
760,869
+0.16(+1.51%)
Jun 19, 2014
10.72
10.79
10.46
10.62
218,094
-0.04(-0.38%)
Jun 18, 2014
10.57
10.78
10.42
10.66
261,101
+0.08(+0.76%)
Jun 17, 2014
10.35
10.60
10.20
10.58
285,173
+0.19(+1.83%)
Jun 16, 2014
10.17
10.40
10.09
10.39
251,460
+0.24(+2.36%)
Jun 13, 2014
10.13
10.25
9.900
10.15
142,354
+0.07(+0.69%)
Jun 12, 2014
10.04
10.36
9.800
10.08
221,885
+0.00(+0.00%)
Jun 11, 2014
9.670
10.10
9.615
10.08
239,728
+0.28(+2.86%)
Jun 10, 2014
9.700
9.840
9.550
9.800
215,666
+0.38(+4.03%)
Jun 06, 2014
9.300
9.590
9.114
9.420
182,555
+0.17(+1.84%)
Jun 05, 2014
9.030
9.260
8.860
9.250
165,191
+0.29(+3.24%)
Jun 04, 2014
9.030
9.030
8.750
8.960
349,386
-0.12(-1.32%)
Jun 03, 2014
9.360
9.479
9.020
9.080
289,109
-0.37(-3.92%)
Jun 02, 2014
9.470
9.665
9.410
9.450
305,716
-0.02(-0.21%)
May 30, 2014
9.570
9.580
9.430
9.470
234,529
-0.07(-0.73%)
May 29, 2014
9.640
9.750
9.481
9.540
256,645
+0.01(+0.10%)
May 28, 2014
9.840
9.840
9.480
9.530
356,477
-0.37(-3.74%)
May 27, 2014
10.08
10.21
9.830
9.900
363,948
-0.07(-0.70%)
May 23, 2014
9.790
9.970
9.970
9.970
342,200
+0.19(+1.94%)
May 22, 2014
9.260
9.840
9.170
9.780
283,359
+0.58(+6.30%)
May 21, 2014
8.980
9.290
8.820
9.200
394,597
+0.26(+2.91%)
May 20, 2014
8.910
9.020
8.730
8.940
308,487
-0.02(-0.22%)
May 19, 2014
8.600
9.000
8.550
8.960
367,773
+0.25(+2.87%)
May 16, 2014
8.550
8.800
8.380
8.710
288,548
+0.18(+2.11%)
May 15, 2014
8.370
8.550
8.130
8.530
364,774
+0.13(+1.55%)
May 14, 2014
8.650
8.700
8.360
8.400
254,930
-0.30(-3.45%)
May 13, 2014
8.810
8.810
8.510
8.700
252,731
-0.16(-1.81%)
May 12, 2014
8.260
8.890
8.170
8.860
498,303
+0.69(+8.45%)
May 09, 2014
7.930
8.230
7.830
8.170
348,679
+0.20(+2.51%)
May 08, 2014
7.990
8.150
7.840
7.970
370,874
-0.03(-0.38%)
May 07, 2014
8.050
8.130
7.810
8.000
583,851
-0.06(-0.74%)
May 06, 2014
8.060
8.150
7.950
8.060
410,903
-0.09(-1.10%)
May 05, 2014
7.890
8.175
7.780
8.150
567,131
+0.20(+2.52%)
May 02, 2014
8.540
8.585
7.915
7.950
818,415
-0.57(-6.69%)
May 01, 2014
8.870
8.885
8.160
8.520
1,074,543
-0.10(-1.16%)
Apr 30, 2014
8.320
8.710
8.010
8.620
822,609
+0.24(+2.86%)
Apr 29, 2014
8.230
8.460
8.030
8.380
343,611
+0.20(+2.44%)
Apr 28, 2014
7.990
8.270
7.780
8.180
503,393
+0.22(+2.76%)
Apr 25, 2014
8.410
8.410
7.920
7.960
426,465
-0.54(-6.35%)
Apr 24, 2014
8.620
8.730
8.230
8.500
580,745
-0.04(-0.47%)
Apr 23, 2014
8.970
8.970
8.510
8.540
308,117
-0.49(-5.43%)
Apr 22, 2014
8.550
9.170
8.450
9.030
454,101
+0.47(+5.49%)
Apr 21, 2014
8.500
8.610
8.290
8.560
207,179
+0.06(+0.71%)
Apr 17, 2014
8.470
8.500
8.500
8.500
138,100
-0.03(-0.35%)
Apr 16, 2014
8.570
8.580
8.290
8.530
117,151
+0.06(+0.71%)
Apr 15, 2014
8.320
8.530
7.910
8.470
398,768
+0.18(+2.17%)
Apr 14, 2014
8.460
8.731
8.140
8.290
344,871
-0.05(-0.60%)
Apr 11, 2014
8.350
8.670
8.110
8.340
323,248
-0.11(-1.30%)
Apr 10, 2014
9.360
9.390
8.370
8.450
443,569
-0.81(-8.75%)
Apr 09, 2014
8.970
9.270
8.910
9.260
239,881
+0.30(+3.35%)
Apr 08, 2014
8.890
9.180
8.650
8.960
309,698
+0.08(+0.90%)
Apr 07, 2014
9.120
9.340
8.610
8.880
468,678
-0.32(-3.48%)
Apr 04, 2014
10.00
10.03
9.200
9.200
509,217
-0.68(-6.88%)
Apr 03, 2014
10.37
10.60
9.782
9.880
404,903
-0.49(-4.73%)
Apr 02, 2014
9.950
10.41
9.880
10.37
308,846
+0.44(+4.43%)
Apr 01, 2014
9.900
10.23
9.690
9.930
352,759
+0.10(+1.02%)
Mar 31, 2014
9.850
10.05
9.750
9.830
284,875
+0.07(+0.72%)
Mar 28, 2014
9.800
10.13
9.610
9.760
341,863
-0.05(-0.51%)
Mar 27, 2014
9.950
10.12
9.620
9.810
359,317
-0.14(-1.41%)
Mar 26, 2014
10.65
10.67
9.900
9.950
369,900
-0.53(-5.06%)
Mar 25, 2014
10.25
10.80
10.20
10.48
449,684
+0.31(+3.05%)
Mar 24, 2014
10.25
10.26
9.530
10.17
448,386
-0.06(-0.59%)
Mar 21, 2014
10.41
10.59
10.16
10.23
225,709
-0.12(-1.16%)
Mar 20, 2014
10.29
10.35
10.01
10.35
417,705
+0.05(+0.49%)
Mar 19, 2014
10.73
10.76
10.18
10.30
262,345
-0.48(-4.45%)
Mar 18, 2014
10.49
10.78
10.35
10.78
185,431
+0.26(+2.52%)
Mar 17, 2014
10.71
10.85
10.31
10.52
239,309
-0.08(-0.80%)
Mar 14, 2014
10.76
10.90
10.53
10.60
166,459
-0.20(-1.85%)
Mar 13, 2014
11.09
11.16
10.75
10.80
656,692
-0.23(-2.09%)
Mar 12, 2014
10.77
11.15
10.72
11.03
303,797
+0.14(+1.29%)
Mar 11, 2014
10.99
11.09
10.72
10.89
796,391
-0.06(-0.55%)
Mar 10, 2014
10.77
10.95
10.49
10.95
474,601
+0.16(+1.48%)
Mar 07, 2014
10.97
10.97
10.58
10.79
414,871
-0.03(-0.28%)
Mar 06, 2014
10.68
10.84
10.63
10.82
370,258
+0.24(+2.27%)
Mar 05, 2014
10.50
10.64
10.26
10.58
267,912
+0.09(+0.86%)
Mar 04, 2014
9.880
10.66
9.880
10.49
495,444
+0.79(+8.14%)
Mar 03, 2014
9.540
9.740
9.360
9.700
238,756
+0.00(+0.00%)
Feb 28, 2014
10.16
10.35
9.560
9.700
402,733
-0.42(-4.15%)
Feb 27, 2014
9.530
10.15
9.530
10.12
527,733
+0.54(+5.64%)
Feb 26, 2014
9.510
9.790
9.440
9.580
444,621
+0.12(+1.27%)
Feb 25, 2014
9.370
9.660
9.310
9.460
507,073
+0.08(+0.85%)
Feb 24, 2014
9.470
9.520
9.320
9.380
341,376
+0.01(+0.11%)
Feb 21, 2014
9.490
9.540
9.330
9.370
377,494
-0.05(-0.53%)
Feb 20, 2014
9.600
9.710
9.410
9.420
373,969
-0.22(-2.28%)
Feb 19, 2014
9.500
9.810
9.500
9.640
388,040
+0.10(+1.05%)
Feb 18, 2014
9.390
9.621
9.271
9.540
270,289
+0.17(+1.81%)
Feb 14, 2014
9.450
9.370
9.370
9.370
222,900
-0.11(-1.16%)
Feb 13, 2014
9.280
9.495
9.210
9.480
541,683
+0.08(+0.85%)
Feb 12, 2014
9.650
9.930
9.250
9.400
511,696
-0.24(-2.49%)
Feb 11, 2014
9.350
9.880
9.330
9.640
650,635
+0.32(+3.43%)
Feb 10, 2014
9.470
9.630
9.175
9.320
418,614
-0.14(-1.48%)
Feb 07, 2014
9.320
9.640
9.320
9.460
335,088
+0.15(+1.61%)
Feb 06, 2014
9.350
9.807
9.240
9.310
433,307
-0.03(-0.32%)
Feb 05, 2014
9.580
9.800
9.170
9.340
799,860
-0.31(-3.21%)
Feb 04, 2014
9.960
10.34
9.580
9.650
822,276
-0.23(-2.33%)
Feb 03, 2014
10.66
10.89
9.780
9.880
1,194,731
-0.86(-8.01%)
Jan 31, 2014
11.30
11.38
10.70
10.74
872,410
-0.77(-6.65%)
Jan 30, 2014
11.30
11.89
11.17
11.51
619,905
+0.42(+3.74%)
Jan 29, 2014
11.38
11.38
11.00
11.09
343,474
-0.48(-4.15%)
Jan 28, 2014
11.28
11.66
11.01
11.57
278,131
+0.29(+2.57%)
Jan 27, 2014
11.81
11.81
10.69
11.28
589,651
-0.52(-4.41%)
Jan 24, 2014
11.67
12.06
11.54
11.80
368,374
+0.00(+0.00%)
Jan 23, 2014
11.88
12.00
11.65
11.80
313,024
-0.20(-1.67%)
Jan 22, 2014
11.70
12.13
11.56
12.00
352,737
+0.36(+3.09%)
Jan 21, 2014
11.86
11.87
11.57
11.64
197,805
-0.08(-0.68%)
Jan 17, 2014
11.91
11.72
11.72
11.72
286,900
-0.22(-1.84%)
Jan 16, 2014
11.55
11.97
11.41
11.94
461,509
+0.33(+2.84%)
Jan 15, 2014
11.54
11.65
11.39
11.61
233,212
+0.07(+0.61%)
Jan 14, 2014
11.20
11.54
11.00
11.54
363,950
+0.47(+4.25%)
Jan 13, 2014
11.40
11.53
10.91
11.07
610,159
-0.47(-4.07%)
Jan 10, 2014
11.60
11.70
11.42
11.54
345,150
-0.10(-0.86%)
Jan 09, 2014
11.36
11.68
11.21
11.64
846,558
+0.31(+2.74%)
Jan 08, 2014
11.64
11.82
11.20
11.33
902,739
-0.36(-3.08%)
Jan 07, 2014
11.74
12.30
11.50
11.69
1,565,412
+0.10(+0.86%)
Jan 06, 2014
14.50
14.50
10.63
11.59
4,789,909
-2.98(-20.45%)
Jan 03, 2014
14.09
14.70
13.90
14.57
362,905
+0.56(+4.00%)
Jan 02, 2014
14.04
14.17
13.68
14.01
371,391
-0.13(-0.92%)
Dec 31, 2013
13.94
14.14
14.14
14.14
177,900
+0.21(+1.51%)
Dec 30, 2013
13.58
14.05
13.45
13.93
168,271
+0.35(+2.58%)
Dec 27, 2013
13.90
14.06
13.31
13.58
247,237
-0.23(-1.67%)
Dec 26, 2013
14.19
14.25
13.51
13.81
235,928
-0.29(-2.06%)
Dec 24, 2013
14.14
14.33
14.03
14.10
129,177
-0.06(-0.42%)
Dec 23, 2013
14.17
14.68
13.96
14.16
329,004
+0.09(+0.64%)
Dec 20, 2013
13.86
14.51
13.83
14.07
782,289
+0.31(+2.25%)
Dec 19, 2013
13.41
13.94
13.24
13.76
268,454
+0.32(+2.38%)
Dec 18, 2013
13.08
13.62
12.89
13.44
263,169
+0.37(+2.83%)
Dec 17, 2013
13.48
13.49
12.82
13.07
309,927
-0.27(-2.02%)
Dec 16, 2013
13.42
13.58
13.19
13.34
247,389
+0.09(+0.68%)
Dec 13, 2013
12.92
13.53
12.85
13.25
219,774
+0.35(+2.71%)
Dec 12, 2013
13.08
13.46
12.87
12.90
274,888
-0.13(-1.00%)
Dec 11, 2013
13.99
14.06
12.25
13.03
600,494
-0.96(-6.86%)
Dec 10, 2013
14.01
14.42
13.96
13.99
261,184
-0.10(-0.71%)
Dec 09, 2013
14.52
14.72
14.01
14.09
215,055
-0.35(-2.42%)
Dec 06, 2013
14.75
14.75
14.09
14.44
0
-0.10(-0.69%)
Dec 05, 2013
14.52
14.82
14.33
14.54
0
+0.04(+0.28%)
Dec 04, 2013
14.16
14.71
14.03
14.50
0
+0.27(+1.90%)
Dec 03, 2013
13.92
14.28
13.69
14.23
0
+0.26(+1.86%)
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.