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
Acacia Res-Acacia
(NQ:
ACTG
)
5.380
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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, 2017
5.550
5.750
5.500
5.750
192,539
+0.20(+3.60%)
Mar 30, 2017
5.600
5.700
5.500
5.550
201,262
-0.05(-0.89%)
Mar 29, 2017
5.600
5.700
5.550
5.600
149,826
+0.00(+0.00%)
Mar 28, 2017
5.300
5.700
5.225
5.600
238,934
+0.15(+2.75%)
Mar 27, 2017
5.350
5.450
5.300
5.450
261,590
+0.00(+0.00%)
Mar 24, 2017
5.200
5.500
5.120
5.450
247,613
+0.20(+3.81%)
Mar 23, 2017
5.150
5.300
5.005
5.250
134,919
+0.10(+1.94%)
Mar 22, 2017
5.300
5.500
5.100
5.150
205,967
-0.10(-1.90%)
Mar 21, 2017
5.400
5.500
5.250
5.250
322,170
-0.15(-2.78%)
Mar 20, 2017
5.450
5.550
5.350
5.400
170,849
-0.10(-1.82%)
Mar 17, 2017
5.600
5.800
5.450
5.500
432,591
-0.20(-3.51%)
Mar 16, 2017
5.400
5.725
5.400
5.700
635,989
+0.30(+5.56%)
Mar 15, 2017
5.200
5.500
5.150
5.400
294,809
+0.30(+5.88%)
Mar 14, 2017
5.050
5.150
5.050
5.100
259,734
-0.05(-0.97%)
Mar 13, 2017
5.050
5.250
5.000
5.150
420,835
-0.05(-0.96%)
Mar 10, 2017
5.600
5.850
5.000
5.200
905,690
-0.55(-9.57%)
Mar 09, 2017
5.700
5.850
5.650
5.750
361,161
+0.00(+0.00%)
Mar 08, 2017
5.800
5.900
5.725
5.750
129,290
-0.05(-0.86%)
Mar 07, 2017
5.750
5.900
5.725
5.800
132,338
+0.05(+0.87%)
Mar 06, 2017
5.850
5.950
5.750
5.750
129,799
-0.25(-4.17%)
Mar 03, 2017
5.900
6.000
5.716
6.000
161,711
+0.10(+1.69%)
Mar 02, 2017
6.250
6.300
5.875
5.900
165,147
-0.30(-4.84%)
Mar 01, 2017
5.850
6.300
5.850
6.200
442,078
+0.35(+5.98%)
Feb 28, 2017
5.850
6.000
5.650
5.850
367,496
-0.05(-0.85%)
Feb 27, 2017
5.750
6.000
5.745
5.900
218,294
+0.10(+1.72%)
Feb 24, 2017
5.650
5.900
5.600
5.800
232,863
+0.10(+1.75%)
Feb 23, 2017
5.750
5.850
5.600
5.700
205,603
-0.05(-0.87%)
Feb 22, 2017
5.750
5.900
5.700
5.750
145,477
-0.05(-0.86%)
Feb 21, 2017
5.900
5.950
5.750
5.800
178,919
-0.10(-1.69%)
Feb 17, 2017
5.900
5.900
5.900
0
+0.10(+1.72%)
Feb 16, 2017
5.950
6.000
5.800
5.800
147,675
-0.15(-2.52%)
Feb 15, 2017
5.950
6.000
5.725
5.950
160,511
+0.05(+0.85%)
Feb 14, 2017
5.750
5.950
5.700
5.900
132,437
+0.10(+1.72%)
Feb 13, 2017
5.850
6.000
5.750
5.800
127,770
-0.05(-0.85%)
Feb 10, 2017
5.650
5.950
5.625
5.850
369,074
+0.20(+3.54%)
Feb 09, 2017
5.700
5.750
5.600
5.650
260,117
-0.05(-0.88%)
Feb 08, 2017
5.800
6.100
5.650
5.700
512,594
-0.15(-2.56%)
Feb 07, 2017
5.750
5.900
5.700
5.850
277,561
+0.10(+1.74%)
Feb 06, 2017
5.850
5.900
5.700
5.750
185,153
-0.15(-2.54%)
Feb 03, 2017
5.750
5.950
5.700
5.900
138,144
+0.05(+0.85%)
Feb 02, 2017
5.850
5.900
5.650
5.850
152,251
-0.05(-0.85%)
Feb 01, 2017
5.900
6.000
5.700
5.900
132,511
+0.05(+0.85%)
Jan 31, 2017
5.900
5.900
5.575
5.850
217,061
-0.10(-1.68%)
Jan 30, 2017
5.700
6.050
5.605
5.950
324,058
+0.15(+2.59%)
Jan 27, 2017
5.800
6.000
5.711
5.800
134,797
+0.00(+0.00%)
Jan 26, 2017
6.000
6.050
5.750
5.800
192,708
-0.20(-3.33%)
Jan 25, 2017
5.900
6.050
5.900
6.000
136,099
+0.10(+1.69%)
Jan 24, 2017
5.650
6.000
5.650
5.900
180,708
+0.20(+3.51%)
Jan 23, 2017
5.850
5.850
5.550
5.700
249,752
-0.15(-2.56%)
Jan 20, 2017
5.800
6.000
5.750
5.850
160,584
+0.05(+0.86%)
Jan 19, 2017
6.150
6.150
5.750
5.800
204,466
-0.35(-5.69%)
Jan 18, 2017
6.000
6.250
5.900
6.150
240,765
+0.25(+4.24%)
Jan 17, 2017
6.250
6.400
5.750
5.900
726,093
-0.30(-4.84%)
Jan 13, 2017
6.200
6.200
6.200
0
+0.00(+0.00%)
Jan 12, 2017
6.350
6.419
6.200
6.200
167,462
-0.15(-2.36%)
Jan 11, 2017
6.400
6.500
6.200
6.350
226,783
-0.05(-0.78%)
Jan 10, 2017
6.500
6.575
6.350
6.400
151,605
+0.05(+0.79%)
Jan 09, 2017
6.650
6.650
6.300
6.350
220,124
-0.35(-5.22%)
Jan 06, 2017
7.100
7.200
6.550
6.700
210,841
-0.40(-5.63%)
Jan 05, 2017
7.000
7.150
6.900
7.100
229,980
+0.15(+2.16%)
Jan 04, 2017
6.800
7.000
6.600
6.950
265,618
+0.20(+2.96%)
Jan 03, 2017
6.500
6.800
6.500
6.750
354,158
+0.25(+3.85%)
Dec 30, 2016
6.500
6.500
6.500
0
+0.10(+1.56%)
Dec 29, 2016
6.500
6.700
6.300
6.400
231,871
+0.00(+0.00%)
Dec 28, 2016
6.500
6.800
6.450
6.400
226,122
-0.10(-1.54%)
Dec 27, 2016
6.800
7.000
6.400
6.500
296,965
-0.30(-4.41%)
Dec 23, 2016
6.800
6.800
6.800
0
+0.05(+0.74%)
Dec 22, 2016
7.000
7.000
6.700
6.750
376,771
-0.35(-4.93%)
Dec 21, 2016
7.400
7.500
6.800
7.100
543,986
-0.35(-4.70%)
Dec 20, 2016
7.200
7.475
7.150
7.450
233,554
+0.35(+4.93%)
Dec 19, 2016
7.250
7.350
7.100
7.100
279,565
-0.15(-2.07%)
Dec 16, 2016
7.250
7.350
7.150
7.250
292,261
+0.05(+0.69%)
Dec 15, 2016
7.200
7.425
7.100
7.200
262,121
+0.05(+0.70%)
Dec 14, 2016
7.000
7.400
6.950
7.150
191,187
+0.10(+1.42%)
Dec 13, 2016
7.100
7.250
7.000
7.050
197,267
-0.05(-0.70%)
Dec 12, 2016
7.500
7.675
7.000
7.100
333,109
-0.45(-5.96%)
Dec 09, 2016
7.300
7.600
7.150
7.550
328,787
+0.25(+3.42%)
Dec 08, 2016
7.200
7.675
7.050
7.300
374,867
+0.10(+1.39%)
Dec 07, 2016
7.200
7.400
7.200
7.200
249,666
-0.10(-1.37%)
Dec 06, 2016
7.000
7.350
6.850
7.300
207,464
+0.30(+4.29%)
Dec 05, 2016
7.150
7.200
6.900
7.000
321,377
-0.05(-0.71%)
Dec 02, 2016
6.700
7.150
6.550
7.050
202,676
+0.25(+3.68%)
Dec 01, 2016
6.950
7.150
6.800
6.800
187,308
-0.10(-1.45%)
Nov 30, 2016
7.250
7.250
6.900
6.900
187,204
-0.25(-3.50%)
Nov 29, 2016
7.050
7.300
6.950
7.150
319,481
+0.10(+1.42%)
Nov 28, 2016
7.350
7.500
6.850
7.050
531,974
-0.35(-4.73%)
Nov 25, 2016
7.450
7.500
7.350
7.400
90,405
+0.00(+0.00%)
Nov 23, 2016
7.400
7.400
7.400
0
+0.00(+0.00%)
Nov 22, 2016
7.250
7.400
7.200
7.400
369,384
+0.23(+3.14%)
Nov 21, 2016
6.850
7.250
6.750
7.175
750,134
+0.38(+5.51%)
Nov 18, 2016
6.500
6.800
6.500
6.800
471,913
+0.30(+4.62%)
Nov 17, 2016
6.500
6.600
6.375
6.500
722,434
+0.10(+1.56%)
Nov 16, 2016
6.050
6.400
5.975
6.400
738,782
+0.35(+5.79%)
Nov 15, 2016
5.800
6.100
5.800
6.050
778,481
+0.30(+5.22%)
Nov 14, 2016
6.000
6.100
5.700
5.750
452,438
-0.20(-3.36%)
Nov 11, 2016
5.950
6.050
5.900
5.950
460,094
+0.05(+0.85%)
Nov 10, 2016
5.950
6.150
5.950
5.900
416,572
-0.05(-0.84%)
Nov 09, 2016
5.700
6.000
5.700
5.950
257,538
+0.15(+2.59%)
Nov 08, 2016
5.700
5.950
5.650
5.800
242,900
+0.05(+0.87%)
Nov 07, 2016
5.700
5.900
5.700
5.750
276,810
+0.05(+0.88%)
Nov 04, 2016
5.600
5.800
5.600
5.700
498,590
+0.10(+1.79%)
Nov 03, 2016
5.850
5.900
5.600
5.600
405,269
-0.20(-3.45%)
Nov 02, 2016
5.900
5.950
5.800
5.800
449,468
+0.00(+0.00%)
Nov 01, 2016
5.850
6.000
5.750
5.800
461,493
-0.05(-0.85%)
Oct 31, 2016
6.000
6.200
5.800
5.850
469,717
-0.20(-3.31%)
Oct 28, 2016
6.500
6.500
5.900
6.050
733,337
-0.20(-3.20%)
Oct 27, 2016
6.100
6.250
5.900
6.250
439,643
+0.30(+5.04%)
Oct 26, 2016
6.200
6.200
5.775
5.950
511,929
-0.20(-3.25%)
Oct 25, 2016
5.900
6.200
5.809
6.150
156,786
+0.25(+4.24%)
Oct 24, 2016
6.200
6.250
5.900
5.900
260,007
-0.25(-4.07%)
Oct 21, 2016
6.000
6.150
5.900
6.150
193,981
+0.05(+0.82%)
Oct 20, 2016
6.100
6.200
5.900
6.100
220,981
+0.00(+0.00%)
Oct 19, 2016
6.150
6.200
6.050
6.100
242,763
+0.00(+0.00%)
Oct 18, 2016
6.100
6.200
5.950
6.100
275,694
+0.10(+1.67%)
Oct 17, 2016
5.750
6.100
5.550
6.000
333,238
+0.26(+4.53%)
Oct 14, 2016
5.980
6.108
5.740
5.740
376,752
-0.21(-3.53%)
Oct 13, 2016
6.000
6.100
5.770
5.950
466,897
-0.05(-0.83%)
Oct 12, 2016
5.940
6.100
5.900
6.000
464,081
+0.05(+0.84%)
Oct 11, 2016
6.080
6.190
5.900
5.950
410,741
-0.18(-2.94%)
Oct 10, 2016
6.160
6.307
6.090
6.130
461,346
+0.04(+0.66%)
Oct 07, 2016
6.250
6.320
6.050
6.090
329,865
-0.17(-2.72%)
Oct 06, 2016
6.360
6.410
6.080
6.260
252,511
-0.11(-1.73%)
Oct 05, 2016
6.410
6.520
6.360
6.370
238,868
+0.01(+0.16%)
Oct 04, 2016
6.430
6.520
6.300
6.360
333,635
-0.06(-0.93%)
Oct 03, 2016
6.500
6.510
6.240
6.420
424,456
-0.10(-1.53%)
Sep 30, 2016
6.330
6.585
6.200
6.520
405,566
+0.21(+3.33%)
Sep 29, 2016
6.650
6.700
6.280
6.310
269,773
-0.23(-3.52%)
Sep 28, 2016
6.380
6.550
6.180
6.540
334,047
+0.16(+2.51%)
Sep 27, 2016
6.400
6.420
6.126
6.380
336,143
+0.01(+0.16%)
Sep 26, 2016
6.160
6.395
6.010
6.370
407,743
+0.04(+0.63%)
Sep 23, 2016
6.430
6.560
6.210
6.330
409,752
-0.13(-2.01%)
Sep 22, 2016
6.470
6.550
6.390
6.460
384,633
+0.06(+0.94%)
Sep 21, 2016
6.430
6.530
6.230
6.400
343,046
+0.01(+0.16%)
Sep 20, 2016
6.420
6.540
6.360
6.390
396,211
+0.03(+0.47%)
Sep 19, 2016
6.650
6.860
6.290
6.360
488,431
-0.17(-2.60%)
Sep 16, 2016
6.460
6.770
6.450
6.530
750,078
-0.03(-0.46%)
Sep 15, 2016
6.470
6.620
6.250
6.560
830,606
+0.49(+8.07%)
Sep 14, 2016
6.190
6.240
6.020
6.070
584,632
-0.16(-2.57%)
Sep 13, 2016
6.440
6.480
6.020
6.230
757,067
-0.21(-3.26%)
Sep 12, 2016
6.360
6.490
6.330
6.440
554,359
-0.03(-0.46%)
Sep 09, 2016
6.500
6.550
6.350
6.470
788,722
-0.18(-2.71%)
Sep 08, 2016
6.830
6.910
6.560
6.650
478,364
-0.21(-3.06%)
Sep 07, 2016
6.830
6.970
6.780
6.860
346,438
-0.01(-0.15%)
Sep 06, 2016
7.200
7.250
6.720
6.870
1,001,948
-0.13(-1.86%)
Sep 02, 2016
6.820
7.000
7.000
7.000
1,279,700
+0.18(+2.64%)
Sep 01, 2016
6.240
6.835
6.120
6.820
2,440,942
+0.84(+14.05%)
Aug 31, 2016
5.940
6.080
5.930
5.980
823,973
+0.06(+1.01%)
Aug 30, 2016
5.880
6.010
5.820
5.920
763,364
-0.01(-0.17%)
Aug 29, 2016
5.900
5.980
5.800
5.930
639,574
+0.06(+1.02%)
Aug 26, 2016
6.080
6.170
5.820
5.870
543,048
-0.19(-3.14%)
Aug 25, 2016
6.100
6.180
6.020
6.060
318,200
-0.04(-0.66%)
Aug 24, 2016
6.060
6.230
6.035
6.100
460,143
+0.06(+0.99%)
Aug 23, 2016
6.300
6.320
6.040
6.040
553,522
-0.23(-3.67%)
Aug 22, 2016
6.200
6.340
6.160
6.270
293,292
+0.06(+0.97%)
Aug 19, 2016
6.040
6.225
5.960
6.210
404,262
+0.12(+1.97%)
Aug 18, 2016
6.240
6.275
6.050
6.090
468,687
-0.13(-2.09%)
Aug 17, 2016
6.310
6.310
6.130
6.220
359,017
-0.10(-1.58%)
Aug 16, 2016
6.280
6.350
6.250
6.320
636,032
+0.04(+0.64%)
Aug 15, 2016
6.260
6.360
6.240
6.280
414,979
+0.01(+0.16%)
Aug 12, 2016
6.270
6.297
6.180
6.270
341,279
+0.00(+0.00%)
Aug 11, 2016
6.320
6.380
6.230
6.270
374,744
+0.00(+0.00%)
Aug 10, 2016
6.300
6.400
6.140
6.270
506,505
+0.02(+0.32%)
Aug 09, 2016
5.990
6.380
5.905
6.250
926,279
+0.26(+4.34%)
Aug 08, 2016
5.840
6.010
5.840
5.990
372,657
+0.15(+2.57%)
Aug 05, 2016
5.690
5.850
5.640
5.840
458,179
+0.19(+3.36%)
Aug 04, 2016
5.930
5.990
5.500
5.650
541,767
-0.25(-4.24%)
Aug 03, 2016
5.880
6.010
5.810
5.900
635,574
-0.01(-0.17%)
Aug 02, 2016
5.760
5.930
5.700
5.910
775,270
+0.16(+2.78%)
Aug 01, 2016
5.410
5.750
5.295
5.750
840,005
+0.34(+6.28%)
Jul 29, 2016
5.250
5.480
5.020
5.410
1,620,067
+0.32(+6.29%)
Jul 28, 2016
5.060
5.120
4.960
5.090
307,557
+0.06(+1.19%)
Jul 27, 2016
4.780
5.090
4.710
5.030
414,025
+0.26(+5.45%)
Jul 26, 2016
4.630
4.770
4.596
4.770
193,904
+0.14(+3.02%)
Jul 25, 2016
4.760
4.790
4.610
4.630
105,354
-0.16(-3.34%)
Jul 22, 2016
4.620
4.800
4.510
4.790
214,332
+0.17(+3.68%)
Jul 21, 2016
4.710
4.710
4.510
4.620
433,240
-0.09(-1.91%)
Jul 20, 2016
4.620
4.750
4.620
4.710
243,662
+0.10(+2.17%)
Jul 19, 2016
4.600
4.640
4.595
4.610
127,603
+0.00(+0.00%)
Jul 18, 2016
4.610
4.700
4.550
4.610
278,289
-0.02(-0.43%)
Jul 15, 2016
4.650
4.700
4.595
4.630
330,111
+0.02(+0.43%)
Jul 14, 2016
4.590
4.670
4.555
4.610
191,581
+0.06(+1.32%)
Jul 13, 2016
4.650
4.670
4.540
4.550
136,555
-0.05(-1.09%)
Jul 12, 2016
4.520
4.680
4.500
4.600
229,195
+0.10(+2.22%)
Jul 11, 2016
4.450
4.683
4.450
4.500
343,252
+0.07(+1.58%)
Jul 08, 2016
4.370
4.520
4.320
4.430
266,187
+0.11(+2.55%)
Jul 07, 2016
4.290
4.400
4.220
4.320
181,883
+0.07(+1.65%)
Jul 05, 2016
4.340
4.420
4.220
4.250
195,729
-0.11(-2.52%)
Jul 01, 2016
4.390
4.360
4.360
4.360
215,200
-0.04(-0.91%)
Jun 30, 2016
4.350
4.460
4.220
4.400
258,384
+0.06(+1.38%)
Jun 29, 2016
4.180
4.430
4.160
4.340
307,610
+0.21(+5.08%)
Jun 28, 2016
4.240
4.287
4.101
4.130
453,626
-0.08(-1.90%)
Jun 27, 2016
4.470
4.520
4.200
4.210
542,367
-0.34(-7.47%)
Jun 24, 2016
4.520
4.680
4.460
4.550
435,823
-0.22(-4.61%)
Jun 23, 2016
4.590
4.770
4.553
4.770
207,376
+0.24(+5.30%)
Jun 22, 2016
4.650
4.695
4.530
4.530
453,679
-0.14(-3.00%)
Jun 21, 2016
4.850
4.870
4.650
4.670
445,460
-0.18(-3.71%)
Jun 20, 2016
4.810
4.960
4.760
4.850
502,660
+0.05(+1.04%)
Jun 17, 2016
4.640
4.870
4.580
4.800
1,023,519
+0.17(+3.67%)
Jun 16, 2016
4.680
4.750
4.490
4.630
632,257
-0.14(-2.94%)
Jun 15, 2016
4.950
4.990
4.720
4.770
376,070
-0.19(-3.83%)
Jun 14, 2016
4.950
5.090
4.860
4.960
290,944
+0.02(+0.40%)
Jun 13, 2016
5.050
5.120
4.915
4.940
354,081
-0.15(-2.95%)
Jun 10, 2016
5.010
5.210
5.010
5.090
424,743
+0.12(+2.41%)
Jun 09, 2016
5.100
5.190
4.930
4.970
398,416
-0.17(-3.31%)
Jun 08, 2016
4.940
5.160
4.912
5.140
338,626
+0.19(+3.84%)
Jun 07, 2016
5.200
5.270
4.930
4.950
293,259
-0.25(-4.81%)
Jun 06, 2016
5.100
5.240
5.071
5.200
296,078
+0.08(+1.56%)
Jun 03, 2016
5.370
5.380
5.070
5.120
368,118
-0.25(-4.66%)
Jun 02, 2016
5.220
5.380
5.120
5.370
366,143
+0.15(+2.87%)
Jun 01, 2016
5.070
5.250
5.010
5.220
511,345
+0.06(+1.16%)
May 31, 2016
5.270
5.370
5.040
5.160
981,481
-0.07(-1.34%)
May 27, 2016
5.320
5.230
5.230
5.230
227,100
-0.09(-1.69%)
May 26, 2016
5.350
5.460
5.125
5.320
423,454
-0.03(-0.56%)
May 25, 2016
5.210
5.640
5.200
5.350
723,290
+0.14(+2.69%)
May 24, 2016
5.100
5.265
5.100
5.210
386,719
+0.13(+2.56%)
May 23, 2016
5.150
5.370
4.970
5.080
615,948
+0.10(+2.01%)
May 20, 2016
4.710
5.020
4.620
4.980
786,521
+0.34(+7.33%)
May 19, 2016
4.640
4.750
4.520
4.640
478,861
-0.02(-0.43%)
May 18, 2016
4.770
4.900
4.640
4.660
435,713
-0.06(-1.27%)
May 17, 2016
4.690
4.900
4.570
4.720
653,700
+0.02(+0.43%)
May 16, 2016
4.630
4.780
4.558
4.700
236,650
+0.11(+2.40%)
May 13, 2016
4.620
4.650
4.500
4.590
361,712
-0.04(-0.86%)
May 12, 2016
4.740
4.800
4.580
4.630
400,209
-0.07(-1.49%)
May 11, 2016
4.650
4.750
4.600
4.700
267,680
+0.08(+1.73%)
May 10, 2016
4.640
4.720
4.550
4.620
274,906
+0.03(+0.65%)
May 09, 2016
4.670
4.760
4.580
4.590
297,813
-0.04(-0.86%)
May 06, 2016
4.500
4.700
4.490
4.630
364,332
+0.06(+1.31%)
May 05, 2016
4.670
4.738
4.560
4.570
346,483
-0.04(-0.87%)
May 04, 2016
4.550
4.750
4.500
4.610
441,486
+0.00(+0.00%)
May 03, 2016
4.710
4.725
4.550
4.610
442,407
-0.12(-2.54%)
May 02, 2016
4.890
4.890
4.645
4.730
491,462
-0.09(-1.87%)
Apr 29, 2016
4.600
4.860
4.595
4.820
575,759
+0.22(+4.78%)
Apr 28, 2016
4.560
4.700
4.560
4.600
643,700
+0.17(+3.84%)
Apr 27, 2016
4.560
4.610
4.381
4.430
400,681
-0.12(-2.64%)
Apr 26, 2016
4.220
4.590
4.120
4.550
587,475
+0.32(+7.57%)
Apr 25, 2016
4.340
4.440
4.080
4.230
686,201
-0.12(-2.76%)
Apr 22, 2016
4.280
4.680
4.260
4.350
1,152,834
+0.04(+0.93%)
Apr 21, 2016
4.160
4.325
4.070
4.310
829,340
+0.13(+3.11%)
Apr 20, 2016
4.080
4.200
4.080
4.180
223,413
+0.10(+2.45%)
Apr 19, 2016
4.110
4.210
3.980
4.080
323,589
-0.02(-0.49%)
Apr 18, 2016
4.040
4.140
3.950
4.100
237,756
+0.07(+1.74%)
Apr 15, 2016
3.980
4.140
3.980
4.030
360,618
+0.02(+0.50%)
Apr 14, 2016
3.930
4.060
3.890
4.010
298,651
+0.08(+2.04%)
Apr 13, 2016
3.970
4.020
3.920
3.930
423,965
-0.04(-1.01%)
Apr 12, 2016
3.870
4.000
3.780
3.970
470,711
+0.09(+2.32%)
Apr 11, 2016
4.000
4.000
3.800
3.880
369,484
-0.09(-2.27%)
Apr 08, 2016
4.040
4.060
3.840
3.970
355,427
-0.04(-1.00%)
Apr 07, 2016
4.030
4.080
3.950
4.010
334,605
-0.03(-0.74%)
Apr 06, 2016
3.950
4.060
3.830
4.040
402,452
+0.11(+2.80%)
Apr 05, 2016
3.980
4.080
3.920
3.930
461,017
-0.06(-1.50%)
Apr 04, 2016
4.020
4.080
3.878
3.990
521,555
+0.04(+1.01%)
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.