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
Performant Financial
(NQ:
PFMT
)
3.100
-0.070 (-2.21%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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 (%)
Apr 30, 2014
8.580
8.780
8.520
8.710
86,195
+0.07(+0.81%)
Apr 29, 2014
8.660
8.790
8.520
8.640
85,961
-0.01(-0.12%)
Apr 28, 2014
8.620
8.730
8.500
8.650
106,046
+0.10(+1.17%)
Apr 25, 2014
8.600
8.780
8.472
8.550
142,374
-0.09(-1.04%)
Apr 24, 2014
8.780
8.810
8.570
8.640
98,562
-0.08(-0.92%)
Apr 23, 2014
8.470
8.840
8.280
8.720
191,358
+0.26(+3.07%)
Apr 22, 2014
8.670
8.670
8.360
8.460
203,537
-0.19(-2.20%)
Apr 21, 2014
8.700
8.750
8.500
8.650
81,104
-0.01(-0.12%)
Apr 17, 2014
8.380
8.660
8.660
8.660
99,000
+0.26(+3.10%)
Apr 16, 2014
8.430
8.530
8.300
8.400
128,979
+0.04(+0.48%)
Apr 15, 2014
8.440
8.510
8.220
8.360
133,271
-0.05(-0.59%)
Apr 14, 2014
8.520
8.600
8.240
8.410
168,316
+0.00(+0.00%)
Apr 11, 2014
8.440
8.700
8.300
8.410
199,735
-0.11(-1.29%)
Apr 10, 2014
8.640
8.680
8.420
8.520
295,666
-0.15(-1.73%)
Apr 09, 2014
8.830
8.830
8.610
8.670
125,200
-0.11(-1.25%)
Apr 08, 2014
8.670
8.960
8.600
8.780
134,676
+0.13(+1.50%)
Apr 07, 2014
8.810
8.810
8.605
8.650
116,574
-0.18(-2.04%)
Apr 04, 2014
9.180
9.240
8.800
8.830
137,472
-0.29(-3.18%)
Apr 03, 2014
9.110
9.240
9.000
9.120
181,136
+0.00(+0.00%)
Apr 02, 2014
8.870
9.120
8.790
9.120
208,692
+0.23(+2.59%)
Apr 01, 2014
9.050
9.050
8.600
8.890
211,278
-0.16(-1.77%)
Mar 31, 2014
9.280
9.280
8.980
9.050
202,798
-0.16(-1.74%)
Mar 28, 2014
8.910
9.290
8.910
9.210
339,208
+0.31(+3.48%)
Mar 27, 2014
9.030
9.060
8.500
8.900
356,119
-0.15(-1.66%)
Mar 26, 2014
9.010
9.350
8.970
9.050
591,803
+0.08(+0.89%)
Mar 25, 2014
8.790
9.160
8.680
8.970
366,596
+0.21(+2.40%)
Mar 24, 2014
8.730
8.830
8.510
8.760
377,931
+0.09(+1.04%)
Mar 21, 2014
8.650
8.810
8.560
8.670
364,524
+0.11(+1.29%)
Mar 20, 2014
8.210
8.670
8.160
8.560
221,381
+0.30(+3.69%)
Mar 19, 2014
8.110
8.320
8.110
8.255
204,094
+0.16(+1.91%)
Mar 18, 2014
7.940
8.200
7.870
8.100
190,571
+0.20(+2.53%)
Mar 17, 2014
7.790
8.030
7.770
7.900
177,964
+0.12(+1.54%)
Mar 14, 2014
7.770
7.888
7.730
7.780
179,514
-0.01(-0.13%)
Mar 13, 2014
7.910
7.950
7.740
7.790
266,049
-0.07(-0.89%)
Mar 12, 2014
7.900
7.940
7.770
7.860
323,575
-0.09(-1.13%)
Mar 11, 2014
8.000
8.060
7.860
7.950
388,634
-0.05(-0.62%)
Mar 10, 2014
7.920
8.110
7.880
8.000
247,604
+0.00(+0.00%)
Mar 07, 2014
8.120
8.250
7.950
8.000
390,379
-0.11(-1.36%)
Mar 06, 2014
8.000
8.130
7.910
8.110
266,041
+0.13(+1.63%)
Mar 05, 2014
7.990
8.100
7.900
7.980
392,541
-0.02(-0.25%)
Mar 04, 2014
7.710
8.010
7.651
8.000
627,044
+0.38(+4.99%)
Mar 03, 2014
7.880
7.970
7.495
7.620
854,598
-0.29(-3.67%)
Feb 28, 2014
7.220
8.070
7.150
7.910
1,298,311
+0.68(+9.41%)
Feb 27, 2014
7.250
7.330
7.140
7.230
328,794
-0.03(-0.41%)
Feb 26, 2014
7.280
7.430
7.200
7.260
419,107
+0.01(+0.14%)
Feb 25, 2014
7.300
7.380
7.180
7.250
316,242
-0.05(-0.68%)
Feb 24, 2014
7.300
7.480
7.250
7.300
470,717
-0.01(-0.14%)
Feb 21, 2014
7.720
7.755
7.110
7.310
842,391
-0.63(-7.93%)
Feb 20, 2014
7.990
8.000
7.890
7.940
137,819
-0.02(-0.25%)
Feb 19, 2014
8.020
8.140
7.910
7.960
139,328
-0.08(-1.00%)
Feb 18, 2014
8.090
8.260
7.960
8.040
258,757
+0.02(+0.25%)
Feb 14, 2014
7.750
8.020
8.020
8.020
240,200
+0.32(+4.16%)
Feb 13, 2014
7.700
7.820
7.660
7.700
204,276
-0.06(-0.77%)
Feb 12, 2014
7.900
7.900
7.660
7.760
277,805
-0.10(-1.27%)
Feb 11, 2014
7.780
7.940
7.760
7.860
265,260
+0.12(+1.55%)
Feb 10, 2014
7.780
7.810
7.640
7.740
212,607
-0.02(-0.26%)
Feb 07, 2014
7.790
7.962
7.690
7.760
272,748
+0.02(+0.26%)
Feb 06, 2014
7.780
7.880
7.710
7.740
297,188
+0.01(+0.13%)
Feb 05, 2014
7.400
7.920
7.340
7.730
517,324
+0.32(+4.32%)
Feb 04, 2014
7.850
7.985
7.390
7.410
1,797,704
-0.43(-5.48%)
Feb 03, 2014
8.540
8.630
7.770
7.840
426,221
-0.69(-8.09%)
Jan 31, 2014
8.600
8.690
8.490
8.530
184,860
-0.20(-2.29%)
Jan 30, 2014
8.710
8.780
8.600
8.730
1,039,304
+0.07(+0.81%)
Jan 29, 2014
8.900
8.910
8.615
8.660
357,168
-0.28(-3.13%)
Jan 28, 2014
8.980
9.094
8.890
8.940
260,101
-0.06(-0.67%)
Jan 27, 2014
8.890
9.020
8.810
9.000
528,692
+0.08(+0.90%)
Jan 24, 2014
8.720
8.930
8.720
8.920
679,809
+0.12(+1.36%)
Jan 23, 2014
8.890
9.000
8.525
8.800
1,619,301
-0.75(-7.85%)
Jan 22, 2014
9.260
9.760
9.000
9.550
588,482
+0.30(+3.24%)
Jan 21, 2014
9.060
9.320
9.000
9.250
979,166
+0.25(+2.76%)
Jan 17, 2014
10.62
9.002
9.002
9.002
1,877,200
-1.58(-14.92%)
Jan 16, 2014
10.62
10.89
10.52
10.58
117,985
-0.07(-0.66%)
Jan 15, 2014
10.95
11.07
10.63
10.65
109,181
-0.30(-2.74%)
Jan 14, 2014
10.68
11.01
10.40
10.95
130,028
+0.35(+3.30%)
Jan 13, 2014
10.97
10.97
10.45
10.60
217,669
-0.44(-3.99%)
Jan 10, 2014
11.28
11.28
10.92
11.04
227,336
-0.21(-1.87%)
Jan 09, 2014
11.28
11.36
10.91
11.25
226,331
-0.01(-0.09%)
Jan 08, 2014
11.28
11.56
11.18
11.26
128,197
-0.03(-0.27%)
Jan 07, 2014
11.20
11.33
11.16
11.29
226,725
+0.09(+0.80%)
Jan 06, 2014
11.05
11.29
10.99
11.20
446,581
+0.25(+2.28%)
Jan 03, 2014
10.65
10.95
10.64
10.95
495,116
+0.30(+2.82%)
Jan 02, 2014
10.28
10.80
10.18
10.65
233,349
+0.35(+3.40%)
Dec 31, 2013
10.55
10.30
10.30
10.30
238,100
-0.21(-2.00%)
Dec 30, 2013
10.62
10.64
10.37
10.51
126,800
-0.08(-0.76%)
Dec 27, 2013
10.53
10.67
10.47
10.59
117,661
+0.11(+1.05%)
Dec 26, 2013
10.27
10.56
10.26
10.48
168,109
+0.22(+2.14%)
Dec 24, 2013
10.43
10.44
10.22
10.26
102,242
-0.14(-1.35%)
Dec 23, 2013
10.50
10.59
10.34
10.40
211,595
-0.09(-0.86%)
Dec 20, 2013
10.21
10.50
10.01
10.49
472,255
+0.33(+3.25%)
Dec 19, 2013
10.23
10.35
10.12
10.16
114,532
-0.08(-0.78%)
Dec 18, 2013
9.980
10.24
9.920
10.24
142,174
+0.26(+2.61%)
Dec 17, 2013
9.980
10.05
9.840
9.980
329,834
+0.03(+0.30%)
Dec 16, 2013
9.970
10.09
9.930
9.950
271,881
-0.02(-0.20%)
Dec 13, 2013
10.27
10.32
9.940
9.970
430,544
-0.30(-2.92%)
Dec 12, 2013
10.64
10.64
10.25
10.27
293,571
-0.39(-3.66%)
Dec 11, 2013
10.61
10.84
10.38
10.66
299,543
+0.07(+0.66%)
Dec 10, 2013
10.67
10.74
10.24
10.59
277,608
+0.12(+1.15%)
Dec 09, 2013
10.23
10.53
10.23
10.47
133,062
+0.24(+2.35%)
Dec 06, 2013
10.46
10.48
10.08
10.23
0
-0.17(-1.63%)
Dec 05, 2013
10.58
10.58
10.37
10.40
0
-0.20(-1.89%)
Dec 04, 2013
10.52
10.82
10.35
10.60
0
+0.02(+0.19%)
Dec 03, 2013
10.17
10.64
10.17
10.58
0
+0.38(+3.73%)
Dec 02, 2013
10.45
10.50
10.13
10.20
350,207
-0.29(-2.76%)
Nov 29, 2013
10.41
10.65
10.41
10.49
0
+0.08(+0.77%)
Nov 27, 2013
10.39
10.51
10.36
10.41
0
+0.04(+0.39%)
Nov 26, 2013
10.35
10.52
10.27
10.37
0
-0.21(-1.98%)
Nov 25, 2013
10.61
10.74
10.51
10.58
427,433
-0.01(-0.09%)
Nov 22, 2013
10.60
10.64
10.52
10.59
0
+0.01(+0.09%)
Nov 21, 2013
10.56
10.74
10.46
10.58
353,902
+0.07(+0.67%)
Nov 20, 2013
10.81
10.89
10.44
10.51
0
-0.24(-2.23%)
Nov 19, 2013
10.90
10.90
10.51
10.75
485,173
-0.18(-1.65%)
Nov 18, 2013
10.04
11.02
10.02
10.93
0
+0.92(+9.19%)
Nov 15, 2013
9.750
10.01
9.670
10.01
0
+0.31(+3.20%)
Nov 14, 2013
9.570
9.720
9.560
9.700
0
+0.20(+2.11%)
Nov 12, 2013
9.490
9.540
9.260
9.500
0
+0.01(+0.11%)
Nov 11, 2013
9.590
9.710
9.410
9.490
0
-0.01(-0.11%)
Nov 08, 2013
9.800
10.44
9.440
9.500
0
-0.06(-0.63%)
Nov 07, 2013
10.24
10.24
9.410
9.560
479,216
-0.67(-6.55%)
Nov 06, 2013
10.55
10.61
10.16
10.23
94,263
-0.23(-2.20%)
Nov 05, 2013
10.62
10.71
10.39
10.46
0
-0.22(-2.06%)
Nov 04, 2013
10.26
10.78
10.15
10.68
275,340
+0.44(+4.30%)
Nov 01, 2013
9.960
10.37
9.850
10.24
0
+0.27(+2.71%)
Oct 31, 2013
9.920
10.13
9.810
9.970
0
+0.08(+0.81%)
Oct 30, 2013
10.30
10.30
9.810
9.890
176,234
-0.38(-3.70%)
Oct 29, 2013
10.05
10.37
10.05
10.27
0
+0.27(+2.70%)
Oct 28, 2013
9.950
10.09
9.920
10.00
0
+0.07(+0.70%)
Oct 25, 2013
9.940
10.01
9.830
9.930
0
+0.03(+0.30%)
Oct 24, 2013
9.890
10.08
9.830
9.900
73,021
+0.07(+0.71%)
Oct 23, 2013
9.670
9.840
9.570
9.830
0
+0.16(+1.65%)
Oct 22, 2013
9.720
9.860
9.660
9.670
85,661
-0.03(-0.31%)
Oct 21, 2013
9.890
9.890
9.540
9.700
162,609
-0.18(-1.82%)
Oct 18, 2013
9.550
9.890
9.545
9.880
109,680
+0.42(+4.44%)
Oct 17, 2013
9.310
9.580
9.300
9.460
445,899
+0.13(+1.39%)
Oct 16, 2013
9.400
9.540
9.310
9.330
206,929
+0.00(+0.00%)
Oct 15, 2013
9.700
9.970
9.330
9.330
193,714
-0.36(-3.72%)
Oct 14, 2013
9.790
9.860
9.670
9.690
171,993
-0.10(-1.02%)
Oct 11, 2013
9.580
9.800
9.550
9.790
0
+0.22(+2.30%)
Oct 10, 2013
9.430
9.890
9.380
9.570
223,460
+0.21(+2.24%)
Oct 09, 2013
9.540
9.710
9.330
9.360
154,220
-0.19(-1.99%)
Oct 08, 2013
9.930
10.07
9.530
9.550
140,894
-0.36(-3.63%)
Oct 07, 2013
9.850
9.998
9.770
9.910
0
+0.03(+0.30%)
Oct 04, 2013
9.530
9.910
9.420
9.880
0
+0.27(+2.81%)
Oct 03, 2013
9.530
9.640
9.410
9.610
0
+0.08(+0.84%)
Oct 02, 2013
9.700
9.910
9.350
9.530
1,710,186
-0.22(-2.26%)
Oct 01, 2013
10.50
10.60
9.530
9.750
545,223
-1.44(-12.87%)
Sep 27, 2013
11.25
11.42
11.12
11.19
0
-0.06(-0.53%)
Sep 26, 2013
11.07
11.40
10.86
11.25
347,492
+0.23(+2.09%)
Sep 25, 2013
10.94
11.16
10.94
11.02
160,655
+0.12(+1.10%)
Sep 24, 2013
11.06
11.07
10.85
10.90
129,998
-0.12(-1.09%)
Sep 23, 2013
10.94
11.10
10.78
11.02
126,941
+0.01(+0.09%)
Sep 20, 2013
10.99
11.05
10.76
11.01
0
+0.01(+0.09%)
Sep 19, 2013
10.95
11.02
10.75
11.00
82,017
+0.10(+0.92%)
Sep 18, 2013
10.83
10.98
10.62
10.90
0
+0.07(+0.65%)
Sep 17, 2013
10.80
10.94
10.75
10.83
0
+0.02(+0.19%)
Sep 16, 2013
10.88
11.02
10.74
10.81
0
-0.16(-1.46%)
Sep 13, 2013
10.64
11.15
10.64
10.97
0
+0.35(+3.30%)
Sep 12, 2013
10.69
10.74
10.56
10.62
0
-0.11(-1.03%)
Sep 11, 2013
10.79
10.87
10.71
10.73
0
-0.09(-0.83%)
Sep 10, 2013
10.80
10.94
10.72
10.82
106,515
+0.04(+0.37%)
Sep 09, 2013
10.75
11.00
10.74
10.78
0
+0.09(+0.84%)
Sep 06, 2013
10.96
10.99
10.67
10.69
0
-0.21(-1.93%)
Sep 05, 2013
10.92
11.00
10.78
10.90
70,603
+0.00(+0.00%)
Sep 04, 2013
11.00
11.00
10.81
10.90
0
-0.11(-1.00%)
Sep 03, 2013
10.92
11.11
10.82
11.01
0
+0.18(+1.66%)
Aug 30, 2013
10.89
10.94
10.69
10.83
0
-0.09(-0.82%)
Aug 29, 2013
10.90
10.95
10.71
10.92
51,606
-0.02(-0.18%)
Aug 28, 2013
10.70
10.99
10.62
10.94
0
+0.27(+2.53%)
Aug 27, 2013
10.95
11.01
10.53
10.67
116,880
-0.39(-3.53%)
Aug 26, 2013
10.94
11.19
10.89
11.06
0
+0.15(+1.37%)
Aug 23, 2013
10.97
11.16
10.85
10.91
0
-0.10(-0.91%)
Aug 22, 2013
10.71
11.08
10.70
11.01
67,004
+0.30(+2.80%)
Aug 21, 2013
10.92
11.12
10.69
10.71
0
-0.28(-2.55%)
Aug 20, 2013
11.00
11.05
10.95
10.99
173,274
-0.01(-0.09%)
Aug 19, 2013
11.04
11.09
10.90
11.00
170,962
-0.04(-0.36%)
Aug 16, 2013
11.03
11.06
10.79
11.04
0
-0.06(-0.54%)
Aug 15, 2013
11.15
11.15
10.82
11.10
134,698
-0.13(-1.16%)
Aug 14, 2013
11.43
11.43
11.17
11.23
256,883
-0.23(-2.01%)
Aug 13, 2013
11.88
11.88
11.32
11.46
174,506
-0.42(-3.54%)
Aug 12, 2013
11.84
11.97
11.57
11.88
92,503
+0.04(+0.34%)
Aug 09, 2013
11.31
12.01
11.20
11.84
310,945
+0.77(+6.96%)
Aug 08, 2013
10.81
11.18
10.81
11.07
630,128
+0.27(+2.50%)
Aug 07, 2013
10.77
10.94
10.74
10.80
147,901
+0.05(+0.47%)
Aug 06, 2013
10.88
10.88
10.71
10.75
83,366
-0.12(-1.10%)
Aug 05, 2013
10.74
10.92
10.74
10.87
201,585
+0.09(+0.83%)
Aug 02, 2013
10.63
10.85
10.63
10.78
144,272
+0.04(+0.37%)
Aug 01, 2013
10.63
10.76
10.55
10.74
65,826
+0.17(+1.61%)
Jul 31, 2013
10.50
10.68
10.48
10.57
0
+0.11(+1.05%)
Jul 30, 2013
10.62
10.72
10.43
10.46
0
-0.11(-1.04%)
Jul 29, 2013
10.67
10.85
10.42
10.57
0
-0.08(-0.75%)
Jul 26, 2013
10.71
10.77
10.62
10.65
0
-0.14(-1.30%)
Jul 25, 2013
10.53
10.80
10.45
10.79
0
+0.29(+2.76%)
Jul 24, 2013
10.54
10.75
10.39
10.50
0
+0.00(+0.00%)
Jul 23, 2013
10.45
10.60
10.27
10.50
0
+0.03(+0.29%)
Jul 22, 2013
10.73
10.81
10.43
10.47
0
-0.22(-2.06%)
Jul 19, 2013
10.45
10.70
10.40
10.69
0
+0.22(+2.10%)
Jul 18, 2013
10.55
10.92
10.29
10.47
0
-0.04(-0.38%)
Jul 17, 2013
10.86
11.00
10.50
10.51
323,531
-0.31(-2.87%)
Jul 16, 2013
11.03
11.05
10.78
10.82
0
-0.23(-2.08%)
Jul 15, 2013
11.02
11.20
10.97
11.05
0
+0.07(+0.64%)
Jul 12, 2013
11.20
11.27
10.97
10.98
0
-0.22(-1.96%)
Jul 11, 2013
11.29
11.42
11.19
11.20
0
+0.00(+0.00%)
Jul 10, 2013
10.93
11.28
10.93
11.20
0
+0.24(+2.19%)
Jul 09, 2013
11.09
11.06
10.87
10.96
0
-0.10(-0.90%)
Jul 08, 2013
11.06
11.20
10.87
11.06
0
+0.00(+0.00%)
Jul 05, 2013
11.27
11.27
10.72
11.06
0
-0.09(-0.85%)
Jul 03, 2013
11.03
11.19
10.87
11.15
0
+0.06(+0.59%)
Jul 02, 2013
11.05
11.21
10.82
11.09
0
-0.01(-0.09%)
Jul 01, 2013
11.60
11.80
10.94
11.10
0
-0.49(-4.23%)
Jun 28, 2013
12.41
12.47
11.41
11.59
2,365,271
-0.32(-2.69%)
Jun 26, 2013
11.86
11.91
11.59
11.91
0
+0.12(+1.02%)
Jun 25, 2013
11.51
11.82
11.38
11.79
0
+0.36(+3.15%)
Jun 24, 2013
11.31
11.48
11.20
11.43
0
+0.04(+0.35%)
Jun 21, 2013
11.00
11.48
10.94
11.39
302,885
+0.38(+3.45%)
Jun 20, 2013
11.03
11.06
10.62
11.01
0
-0.06(-0.54%)
Jun 19, 2013
11.19
11.27
11.05
11.07
0
-0.15(-1.34%)
Jun 18, 2013
11.27
11.60
11.16
11.22
0
-0.04(-0.36%)
Jun 17, 2013
11.47
11.50
11.19
11.26
0
-0.11(-0.97%)
Jun 14, 2013
11.26
11.40
11.18
11.37
0
+0.08(+0.71%)
Jun 13, 2013
11.24
11.35
11.16
11.29
75,139
+0.02(+0.18%)
Jun 12, 2013
11.36
11.43
11.18
11.27
146,826
-0.03(-0.27%)
Jun 11, 2013
11.17
11.31
11.05
11.30
0
+0.02(+0.18%)
Jun 10, 2013
11.17
11.34
11.10
11.28
0
+0.14(+1.26%)
Jun 07, 2013
11.23
11.23
11.03
11.14
0
-0.04(-0.36%)
Jun 06, 2013
11.05
11.20
11.03
11.18
124,582
+0.11(+0.99%)
Jun 05, 2013
11.05
11.14
11.01
11.07
0
+0.02(+0.18%)
Jun 04, 2013
11.07
11.14
11.02
11.05
0
+0.01(+0.09%)
Jun 03, 2013
11.00
11.17
10.99
11.04
331,893
+0.01(+0.09%)
May 31, 2013
10.80
11.13
10.67
11.03
463,685
+0.13(+1.19%)
May 30, 2013
10.80
10.94
10.66
10.90
244,127
+0.08(+0.74%)
May 29, 2013
10.83
10.97
10.64
10.82
313,104
-0.08(-0.73%)
May 28, 2013
10.56
10.93
10.56
10.90
348,659
+0.40(+3.81%)
May 24, 2013
10.19
10.52
10.15
10.50
0
+0.23(+2.24%)
May 23, 2013
10.23
10.29
9.950
10.27
0
-0.03(-0.29%)
May 22, 2013
10.01
10.40
10.01
10.30
0
+0.20(+1.98%)
May 21, 2013
9.900
10.17
9.850
10.10
0
+0.17(+1.71%)
May 20, 2013
9.800
10.00
9.700
9.930
0
+0.13(+1.33%)
May 17, 2013
9.750
9.930
9.700
9.800
0
+0.05(+0.51%)
May 16, 2013
9.300
9.810
9.290
9.750
218,399
+0.31(+3.28%)
May 15, 2013
9.550
9.640
9.360
9.440
0
+0.09(+0.96%)
May 13, 2013
9.760
9.794
9.245
9.350
0
-0.43(-4.40%)
May 10, 2013
9.850
10.18
9.725
9.780
0
+0.23(+2.41%)
May 09, 2013
10.15
10.15
9.530
9.550
0
-0.61(-6.00%)
May 08, 2013
10.17
10.21
10.09
10.16
0
-0.05(-0.49%)
May 07, 2013
10.35
10.40
10.19
10.21
0
-0.09(-0.87%)
May 06, 2013
10.32
10.55
10.21
10.30
0
+0.06(+0.59%)
May 03, 2013
10.01
10.32
9.920
10.24
0
+0.32(+3.23%)
May 02, 2013
9.890
10.03
9.630
9.920
0
+0.12(+1.22%)
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.