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
)
2.140
+0.060 (+2.88%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 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 (%)
Aug 31, 2015
5.270
5.380
5.190
5.330
72,528
+0.01(+0.19%)
Aug 28, 2015
5.190
5.430
5.030
5.320
149,196
+0.10(+1.92%)
Aug 27, 2015
5.240
5.300
5.060
5.220
184,385
+0.00(+0.00%)
Aug 26, 2015
5.150
5.250
4.990
5.220
127,693
+0.17(+3.37%)
Aug 25, 2015
5.230
5.270
5.020
5.050
126,037
-0.02(-0.39%)
Aug 24, 2015
5.020
5.340
4.800
5.070
328,089
-0.15(-2.87%)
Aug 21, 2015
5.070
5.350
5.070
5.220
181,280
-0.03(-0.57%)
Aug 20, 2015
5.310
5.420
5.180
5.250
191,156
-0.08(-1.50%)
Aug 19, 2015
5.510
5.510
5.290
5.330
70,464
-0.19(-3.44%)
Aug 18, 2015
5.480
5.610
5.410
5.520
93,180
+0.02(+0.36%)
Aug 17, 2015
5.530
5.530
5.410
5.500
79,225
-0.03(-0.54%)
Aug 14, 2015
5.450
5.630
5.450
5.530
106,736
+0.04(+0.73%)
Aug 13, 2015
5.590
5.590
5.420
5.490
60,720
-0.06(-1.08%)
Aug 12, 2015
5.690
5.690
5.480
5.550
127,955
-0.18(-3.14%)
Aug 11, 2015
5.590
5.740
5.550
5.730
189,622
+0.05(+0.88%)
Aug 10, 2015
5.620
5.710
5.510
5.680
138,549
+0.10(+1.79%)
Aug 07, 2015
5.530
5.630
5.500
5.580
116,718
+0.01(+0.18%)
Aug 06, 2015
5.540
5.750
5.450
5.570
270,861
+0.06(+1.09%)
Aug 05, 2015
5.560
5.680
5.500
5.510
111,658
-0.02(-0.36%)
Aug 04, 2015
5.580
5.690
5.480
5.530
161,161
-0.08(-1.43%)
Aug 03, 2015
5.440
5.770
5.220
5.610
234,997
+0.14(+2.56%)
Jul 31, 2015
5.600
5.600
4.810
5.470
637,031
-0.50(-8.38%)
Jul 30, 2015
5.770
5.970
5.630
5.970
221,452
+0.16(+2.75%)
Jul 29, 2015
5.890
5.960
5.650
5.810
176,923
-0.15(-2.52%)
Jul 28, 2015
6.050
6.060
5.720
5.960
100,984
-0.05(-0.83%)
Jul 27, 2015
6.010
6.100
5.940
6.010
105,844
-0.06(-0.99%)
Jul 24, 2015
6.230
6.276
6.008
6.070
132,287
-0.19(-3.04%)
Jul 23, 2015
6.340
6.360
6.140
6.260
91,017
-0.05(-0.79%)
Jul 22, 2015
6.440
6.470
6.280
6.310
54,256
-0.17(-2.62%)
Jul 21, 2015
6.410
6.563
6.320
6.480
109,956
+0.08(+1.25%)
Jul 20, 2015
6.750
6.750
6.380
6.400
137,388
-0.31(-4.62%)
Jul 17, 2015
6.770
6.770
6.620
6.710
126,581
-0.05(-0.74%)
Jul 16, 2015
6.710
6.830
6.630
6.760
99,296
+0.11(+1.65%)
Jul 15, 2015
6.610
6.690
6.470
6.650
129,408
+0.04(+0.61%)
Jul 14, 2015
6.580
6.640
6.510
6.610
90,420
+0.05(+0.76%)
Jul 13, 2015
6.660
6.720
6.510
6.560
223,607
-0.08(-1.20%)
Jul 10, 2015
6.420
6.660
6.350
6.640
132,679
+0.29(+4.57%)
Jul 09, 2015
6.320
6.467
6.300
6.350
184,483
+0.06(+0.95%)
Jul 08, 2015
6.100
6.310
5.960
6.290
133,028
+0.06(+0.96%)
Jul 07, 2015
6.170
6.290
5.985
6.230
246,540
+0.04(+0.65%)
Jul 06, 2015
6.400
6.450
6.110
6.190
190,529
-0.27(-4.18%)
Jul 02, 2015
6.630
6.460
6.460
6.460
131,200
-0.15(-2.27%)
Jul 01, 2015
6.970
7.010
6.540
6.610
175,295
-0.25(-3.64%)
Jun 30, 2015
6.930
7.030
6.785
6.860
108,754
+0.01(+0.15%)
Jun 29, 2015
7.280
7.290
6.780
6.850
161,926
-0.47(-6.42%)
Jun 26, 2015
7.330
7.490
7.080
7.320
268,182
-0.01(-0.14%)
Jun 25, 2015
7.270
7.400
7.000
7.330
166,170
+0.08(+1.10%)
Jun 24, 2015
7.370
7.450
7.230
7.250
131,377
-0.13(-1.76%)
Jun 23, 2015
7.340
7.460
7.190
7.380
188,553
+0.04(+0.54%)
Jun 22, 2015
7.330
7.450
7.180
7.340
133,042
+0.08(+1.10%)
Jun 19, 2015
7.240
7.280
7.120
7.260
253,516
+0.04(+0.55%)
Jun 18, 2015
7.090
7.230
7.040
7.220
96,872
+0.18(+2.56%)
Jun 17, 2015
7.070
7.270
6.990
7.040
108,629
+0.01(+0.14%)
Jun 16, 2015
6.950
7.220
6.920
7.030
123,511
+0.08(+1.15%)
Jun 15, 2015
6.890
7.050
6.730
6.950
138,252
-0.01(-0.14%)
Jun 12, 2015
6.950
7.040
6.910
6.960
60,511
-0.01(-0.14%)
Jun 11, 2015
7.010
7.030
6.900
6.970
98,193
-0.05(-0.71%)
Jun 10, 2015
6.980
7.050
6.980
7.020
116,531
+0.08(+1.15%)
Jun 09, 2015
7.020
7.060
6.830
6.940
93,408
-0.06(-0.86%)
Jun 08, 2015
7.000
7.090
6.890
7.000
148,619
+0.01(+0.14%)
Jun 05, 2015
6.700
7.080
6.700
6.990
168,916
+0.15(+2.19%)
Jun 04, 2015
6.920
7.070
6.740
6.840
150,771
-0.16(-2.29%)
Jun 03, 2015
6.880
7.090
6.819
7.000
115,384
+0.16(+2.34%)
Jun 02, 2015
6.780
6.960
6.760
6.840
80,623
+0.02(+0.29%)
Jun 01, 2015
7.140
7.140
6.660
6.820
358,572
-0.23(-3.26%)
May 29, 2015
7.130
7.150
6.960
7.050
127,676
-0.10(-1.40%)
May 28, 2015
7.230
7.300
7.030
7.150
144,277
-0.13(-1.79%)
May 27, 2015
7.040
7.280
6.910
7.280
206,595
+0.24(+3.41%)
May 26, 2015
7.060
7.110
6.900
7.040
156,687
-0.03(-0.42%)
May 22, 2015
7.220
7.070
7.070
7.070
98,300
-0.17(-2.35%)
May 21, 2015
7.290
7.290
7.100
7.240
86,254
-0.07(-0.96%)
May 20, 2015
7.360
7.380
7.050
7.310
117,701
+0.00(+0.00%)
May 19, 2015
7.380
7.390
7.090
7.310
210,884
-0.11(-1.48%)
May 18, 2015
7.050
7.470
7.050
7.420
165,204
+0.32(+4.51%)
May 15, 2015
7.180
7.180
6.920
7.100
131,002
-0.09(-1.25%)
May 14, 2015
7.020
7.290
6.900
7.190
100,216
+0.22(+3.16%)
May 13, 2015
7.080
7.080
6.830
6.970
125,915
-0.08(-1.13%)
May 12, 2015
7.050
7.100
6.870
7.050
127,831
-0.08(-1.12%)
May 11, 2015
7.210
7.370
7.110
7.130
99,374
-0.10(-1.38%)
May 08, 2015
7.160
7.500
7.160
7.230
139,433
+0.17(+2.41%)
May 07, 2015
7.080
7.140
6.890
7.060
116,365
-0.05(-0.70%)
May 06, 2015
7.100
7.160
6.830
7.110
169,325
+0.08(+1.14%)
May 05, 2015
7.580
7.630
6.930
7.030
310,529
-0.62(-8.10%)
May 04, 2015
6.540
7.720
6.540
7.650
454,634
+1.11(+16.97%)
May 01, 2015
7.570
7.570
6.363
6.540
545,790
-0.38(-5.49%)
Apr 30, 2015
6.960
7.040
6.780
6.920
228,227
-0.06(-0.86%)
Apr 29, 2015
7.000
7.440
6.950
6.980
410,148
+0.28(+4.18%)
Apr 28, 2015
6.680
6.810
6.600
6.700
112,463
+0.04(+0.60%)
Apr 27, 2015
6.710
6.950
6.650
6.660
137,431
-0.05(-0.75%)
Apr 24, 2015
6.830
6.890
6.700
6.710
80,339
-0.13(-1.90%)
Apr 23, 2015
6.880
6.900
6.700
6.840
70,521
-0.03(-0.44%)
Apr 22, 2015
6.780
6.970
6.720
6.870
97,918
+0.06(+0.88%)
Apr 21, 2015
6.670
6.900
6.650
6.810
175,487
+0.15(+2.25%)
Apr 20, 2015
6.770
6.790
6.620
6.660
188,159
-0.09(-1.33%)
Apr 17, 2015
6.900
6.900
6.710
6.750
129,497
-0.20(-2.88%)
Apr 16, 2015
6.910
7.000
6.900
6.950
80,877
+0.03(+0.43%)
Apr 15, 2015
6.800
6.990
6.800
6.920
98,502
+0.14(+2.06%)
Apr 14, 2015
6.760
6.830
6.690
6.780
103,021
+0.03(+0.44%)
Apr 13, 2015
6.980
7.070
6.720
6.750
162,848
-0.25(-3.57%)
Apr 10, 2015
7.050
7.050
6.960
7.000
60,785
+0.02(+0.29%)
Apr 09, 2015
6.960
7.100
6.900
6.980
61,571
+0.02(+0.29%)
Apr 08, 2015
7.040
7.250
6.870
6.960
125,232
-0.11(-1.56%)
Apr 07, 2015
6.950
7.240
6.950
7.070
96,430
+0.09(+1.29%)
Apr 06, 2015
7.170
7.310
6.950
6.980
219,979
-0.23(-3.19%)
Apr 02, 2015
7.130
7.210
7.210
7.210
126,000
+0.08(+1.12%)
Apr 01, 2015
7.300
7.350
7.010
7.130
140,162
-0.20(-2.73%)
Mar 31, 2015
7.420
7.500
7.310
7.330
74,159
-0.12(-1.61%)
Mar 30, 2015
7.410
7.560
7.290
7.450
99,959
+0.05(+0.68%)
Mar 27, 2015
7.200
7.470
7.090
7.400
115,437
+0.18(+2.49%)
Mar 26, 2015
7.280
7.340
7.170
7.220
131,002
-0.11(-1.50%)
Mar 25, 2015
7.690
7.700
7.300
7.330
176,014
-0.34(-4.43%)
Mar 24, 2015
7.550
7.880
7.550
7.670
139,055
+0.10(+1.32%)
Mar 23, 2015
7.680
7.800
7.550
7.570
142,704
-0.17(-2.20%)
Mar 20, 2015
7.850
7.880
7.600
7.740
255,079
-0.08(-1.02%)
Mar 19, 2015
7.770
7.990
7.770
7.820
105,056
+0.02(+0.26%)
Mar 18, 2015
7.750
7.920
7.630
7.800
99,062
+0.04(+0.52%)
Mar 17, 2015
7.650
7.800
7.600
7.760
111,203
+0.06(+0.78%)
Mar 16, 2015
7.840
7.840
7.650
7.700
77,930
-0.11(-1.41%)
Mar 13, 2015
7.980
8.090
7.790
7.810
181,946
-0.16(-2.01%)
Mar 12, 2015
7.880
8.000
7.740
7.970
168,216
+0.14(+1.79%)
Mar 11, 2015
7.700
7.920
7.540
7.830
180,388
+0.13(+1.69%)
Mar 10, 2015
7.870
7.917
7.512
7.700
193,798
-0.23(-2.90%)
Mar 09, 2015
8.040
8.040
7.770
7.930
155,538
-0.09(-1.12%)
Mar 06, 2015
8.050
8.180
7.949
8.020
125,774
-0.11(-1.35%)
Mar 05, 2015
8.050
8.330
7.950
8.130
241,430
+0.11(+1.37%)
Mar 04, 2015
7.890
8.200
7.960
8.020
137,263
+0.06(+0.75%)
Mar 03, 2015
8.050
8.140
7.930
7.960
128,454
-0.10(-1.24%)
Mar 02, 2015
7.830
8.070
7.810
8.060
97,877
+0.25(+3.20%)
Feb 27, 2015
7.800
7.930
7.750
7.810
192,556
-0.02(-0.26%)
Feb 26, 2015
8.030
8.140
7.800
7.830
166,420
-0.23(-2.85%)
Feb 25, 2015
7.710
8.110
7.710
8.060
126,086
+0.32(+4.13%)
Feb 24, 2015
8.150
8.270
7.690
7.740
291,078
-0.43(-5.26%)
Feb 23, 2015
8.050
8.195
7.920
8.170
193,165
+0.12(+1.49%)
Feb 20, 2015
8.200
8.210
8.030
8.050
282,232
-0.13(-1.59%)
Feb 19, 2015
8.280
8.370
7.980
8.180
138,084
-0.11(-1.33%)
Feb 18, 2015
8.280
8.410
8.240
8.290
62,507
-0.02(-0.24%)
Feb 17, 2015
8.420
8.420
8.140
8.310
100,633
-0.12(-1.42%)
Feb 13, 2015
8.120
8.430
8.430
8.430
187,300
+0.27(+3.31%)
Feb 12, 2015
8.140
8.340
8.050
8.160
377,259
+0.06(+0.74%)
Feb 11, 2015
8.100
8.170
8.020
8.100
179,064
-0.03(-0.37%)
Feb 10, 2015
8.200
8.210
8.010
8.130
239,361
+0.00(+0.00%)
Feb 09, 2015
7.980
8.325
7.980
8.130
318,879
+0.09(+1.12%)
Feb 06, 2015
7.940
8.340
7.000
8.040
1,210,986
+0.81(+11.20%)
Feb 05, 2015
7.150
7.560
7.130
7.230
221,557
+0.14(+1.97%)
Feb 04, 2015
7.100
7.380
7.060
7.090
199,689
-0.02(-0.28%)
Feb 03, 2015
7.020
7.190
7.020
7.110
202,426
+0.11(+1.57%)
Feb 02, 2015
7.120
7.250
6.830
7.000
154,103
-0.16(-2.23%)
Jan 30, 2015
7.370
7.450
7.130
7.160
237,514
-0.28(-3.76%)
Jan 29, 2015
7.550
7.550
7.310
7.440
190,561
-0.12(-1.59%)
Jan 28, 2015
7.520
7.590
7.230
7.560
311,145
+0.11(+1.48%)
Jan 27, 2015
7.410
7.530
7.265
7.450
146,570
-0.06(-0.80%)
Jan 26, 2015
7.460
7.620
7.430
7.510
121,885
+0.05(+0.67%)
Jan 23, 2015
7.410
7.602
7.410
7.460
108,389
+0.07(+0.95%)
Jan 22, 2015
7.450
7.450
7.270
7.390
189,222
+0.04(+0.54%)
Jan 21, 2015
7.370
7.480
7.210
7.350
127,111
-0.04(-0.54%)
Jan 20, 2015
7.600
7.662
7.320
7.390
127,427
-0.17(-2.25%)
Jan 16, 2015
7.250
7.570
7.250
7.560
117,575
+0.28(+3.85%)
Jan 15, 2015
7.610
7.700
7.175
7.280
203,363
-0.41(-5.33%)
Jan 14, 2015
7.770
7.950
7.650
7.690
190,166
-0.19(-2.41%)
Jan 13, 2015
7.760
7.970
7.590
7.880
244,172
+0.19(+2.47%)
Jan 12, 2015
7.670
7.840
7.560
7.690
193,488
-0.06(-0.77%)
Jan 09, 2015
7.870
7.870
7.670
7.750
74,126
-0.15(-1.90%)
Jan 08, 2015
7.880
7.910
7.700
7.900
162,835
+0.10(+1.28%)
Jan 07, 2015
7.640
7.830
7.500
7.800
173,369
+0.22(+2.90%)
Jan 06, 2015
7.750
7.810
7.343
7.580
138,093
-0.14(-1.81%)
Jan 05, 2015
7.700
7.855
7.580
7.720
159,414
-0.02(-0.26%)
Jan 02, 2015
7.870
7.890
7.510
7.740
124,382
-0.04(-0.51%)
Dec 31, 2014
7.830
7.780
7.780
7.780
147,400
+0.00(+0.00%)
Dec 30, 2014
7.860
8.030
7.670
7.780
173,661
-0.13(-1.64%)
Dec 29, 2014
7.990
8.100
7.870
7.910
183,931
-0.10(-1.25%)
Dec 26, 2014
7.890
8.050
7.842
8.010
147,837
+0.13(+1.65%)
Dec 24, 2014
7.930
7.880
7.880
7.880
73,100
-0.05(-0.63%)
Dec 23, 2014
8.050
8.140
7.800
7.930
354,267
-0.02(-0.25%)
Dec 22, 2014
7.990
8.160
7.670
7.950
761,987
-0.04(-0.50%)
Dec 19, 2014
7.190
8.070
7.150
7.990
2,169,835
+0.83(+11.59%)
Dec 18, 2014
7.260
7.450
7.090
7.160
393,192
+0.03(+0.42%)
Dec 17, 2014
7.000
7.210
6.900
7.130
614,162
+0.18(+2.59%)
Dec 16, 2014
6.630
7.000
6.510
6.950
471,586
+0.28(+4.12%)
Dec 15, 2014
6.330
6.690
6.330
6.675
423,045
+0.42(+6.63%)
Dec 12, 2014
6.280
6.410
6.260
6.260
181,343
-0.14(-2.19%)
Dec 11, 2014
6.340
6.650
6.310
6.400
178,211
+0.11(+1.75%)
Dec 10, 2014
6.490
6.580
6.250
6.290
288,898
-0.25(-3.82%)
Dec 09, 2014
6.160
6.560
6.120
6.540
188,622
+0.31(+4.98%)
Dec 08, 2014
6.330
6.360
6.180
6.230
197,994
-0.11(-1.74%)
Dec 05, 2014
6.080
6.380
6.040
6.340
156,653
+0.26(+4.28%)
Dec 04, 2014
5.980
6.100
5.900
6.080
156,260
+0.11(+1.84%)
Dec 03, 2014
5.880
6.180
5.880
5.970
141,015
+0.07(+1.19%)
Dec 02, 2014
5.880
5.990
5.790
5.900
223,926
+0.05(+0.85%)
Dec 01, 2014
6.110
6.110
5.780
5.850
410,570
-0.28(-4.57%)
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%)
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.