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
Corcept Therapeutics
(NQ:
CORT
)
30.17
-1.04 (-3.33%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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 (%)
Feb 29, 2016
3.870
3.950
3.780
3.820
174,666
-0.06(-1.55%)
Feb 26, 2016
3.850
3.980
3.780
3.880
121,001
+0.07(+1.84%)
Feb 25, 2016
3.860
3.870
3.710
3.810
99,411
-0.05(-1.30%)
Feb 24, 2016
3.720
3.865
3.520
3.860
115,254
+0.04(+1.05%)
Feb 23, 2016
3.950
4.000
3.800
3.820
170,708
-0.14(-3.54%)
Feb 22, 2016
4.000
4.080
3.910
3.960
266,098
+0.03(+0.76%)
Feb 19, 2016
3.780
3.945
3.705
3.930
157,070
+0.14(+3.69%)
Feb 18, 2016
3.900
3.950
3.770
3.790
132,781
-0.11(-2.82%)
Feb 17, 2016
3.830
3.950
3.790
3.900
274,661
+0.09(+2.36%)
Feb 16, 2016
3.910
4.000
3.750
3.810
160,454
-0.05(-1.30%)
Feb 12, 2016
3.810
3.860
3.860
3.860
271,900
+0.11(+2.93%)
Feb 11, 2016
3.410
3.800
3.340
3.750
279,600
+0.26(+7.45%)
Feb 10, 2016
3.540
3.700
3.480
3.490
173,203
-0.01(-0.29%)
Feb 09, 2016
3.450
3.560
3.330
3.500
273,312
+0.06(+1.74%)
Feb 08, 2016
3.350
3.480
3.270
3.440
331,763
+0.05(+1.47%)
Feb 05, 2016
3.530
3.560
3.380
3.390
391,993
-0.16(-4.51%)
Feb 04, 2016
3.490
3.610
3.430
3.550
199,873
+0.03(+0.85%)
Feb 03, 2016
3.510
3.530
3.365
3.520
219,435
+0.02(+0.57%)
Feb 02, 2016
3.510
3.555
3.330
3.500
231,297
-0.06(-1.69%)
Feb 01, 2016
3.650
3.650
3.400
3.560
360,784
-0.09(-2.47%)
Jan 29, 2016
3.310
3.650
3.310
3.650
583,859
+0.37(+11.28%)
Jan 28, 2016
3.550
3.550
3.220
3.280
355,949
-0.22(-6.29%)
Jan 27, 2016
3.790
3.790
3.480
3.500
309,270
-0.31(-8.14%)
Jan 26, 2016
3.720
3.850
3.560
3.810
243,368
+0.12(+3.25%)
Jan 25, 2016
3.810
3.890
3.670
3.690
157,582
-0.13(-3.40%)
Jan 22, 2016
3.910
3.910
3.620
3.820
238,402
+0.20(+5.52%)
Jan 21, 2016
3.810
3.900
3.610
3.620
243,819
-0.21(-5.48%)
Jan 20, 2016
3.460
3.870
3.358
3.830
248,768
+0.30(+8.50%)
Jan 19, 2016
3.630
3.770
3.435
3.530
224,876
-0.06(-1.67%)
Jan 15, 2016
3.680
3.590
3.590
3.590
318,600
-0.22(-5.77%)
Jan 14, 2016
3.580
3.920
3.410
3.810
384,403
+0.29(+8.24%)
Jan 13, 2016
3.770
4.008
3.500
3.520
241,406
-0.21(-5.63%)
Jan 12, 2016
3.690
3.835
3.560
3.730
250,178
+0.11(+3.04%)
Jan 11, 2016
3.760
3.910
3.480
3.620
524,897
-0.16(-4.23%)
Jan 08, 2016
4.010
4.060
3.750
3.780
374,448
-0.19(-4.79%)
Jan 07, 2016
4.080
4.220
3.920
3.970
292,092
-0.27(-6.37%)
Jan 06, 2016
4.570
4.570
4.150
4.240
300,704
-0.41(-8.82%)
Jan 05, 2016
4.720
4.750
4.570
4.650
144,422
-0.01(-0.21%)
Jan 04, 2016
4.850
4.915
4.507
4.660
369,565
-0.32(-6.43%)
Dec 31, 2015
5.120
4.980
4.980
4.980
718,500
-0.16(-3.11%)
Dec 30, 2015
5.250
5.300
5.110
5.140
288,538
-0.10(-1.91%)
Dec 29, 2015
5.130
5.710
4.920
5.240
514,761
+0.17(+3.35%)
Dec 28, 2015
5.170
5.200
4.950
5.070
299,772
-0.15(-2.87%)
Dec 24, 2015
4.860
5.220
5.220
5.220
242,900
+0.40(+8.30%)
Dec 23, 2015
4.910
4.950
4.710
4.820
245,108
-0.07(-1.43%)
Dec 22, 2015
4.930
4.980
4.760
4.890
170,050
+0.05(+1.03%)
Dec 21, 2015
4.820
4.970
4.720
4.840
189,213
+0.09(+1.89%)
Dec 18, 2015
4.900
5.030
4.730
4.750
362,880
-0.15(-3.06%)
Dec 17, 2015
4.880
5.100
4.830
4.900
313,747
+0.16(+3.38%)
Dec 16, 2015
4.580
4.750
4.515
4.740
368,492
+0.23(+5.10%)
Dec 15, 2015
4.600
4.640
4.470
4.510
828,795
-0.08(-1.74%)
Dec 14, 2015
4.970
4.990
4.330
4.590
551,874
-0.17(-3.57%)
Dec 11, 2015
4.800
4.920
4.720
4.760
185,580
-0.20(-4.03%)
Dec 10, 2015
4.840
4.990
4.700
4.960
247,788
+0.06(+1.22%)
Dec 09, 2015
4.690
5.000
4.690
4.900
327,103
-0.09(-1.80%)
Dec 08, 2015
5.160
5.300
4.980
4.990
329,638
-0.21(-4.04%)
Dec 07, 2015
5.260
5.320
5.140
5.200
195,058
-0.09(-1.70%)
Dec 04, 2015
5.220
5.305
5.150
5.290
144,619
+0.06(+1.15%)
Dec 03, 2015
5.400
5.410
5.135
5.230
162,174
-0.13(-2.43%)
Dec 02, 2015
5.340
5.480
5.270
5.360
231,503
+0.02(+0.37%)
Dec 01, 2015
5.280
5.400
5.100
5.340
433,784
+0.06(+1.14%)
Nov 30, 2015
5.300
5.410
5.160
5.280
555,624
+0.04(+0.76%)
Nov 27, 2015
5.250
5.280
5.180
5.240
82,517
-0.01(-0.19%)
Nov 25, 2015
5.100
5.250
5.250
5.250
156,100
+0.17(+3.35%)
Nov 24, 2015
4.950
5.190
4.950
5.080
238,337
+0.13(+2.63%)
Nov 23, 2015
4.930
5.045
4.900
4.950
332,130
+0.02(+0.41%)
Nov 20, 2015
5.050
5.160
4.910
4.930
415,543
-0.10(-1.99%)
Nov 19, 2015
5.150
5.230
4.920
5.030
230,987
-0.11(-2.14%)
Nov 18, 2015
4.870
5.210
4.830
5.140
352,754
+0.29(+5.98%)
Nov 17, 2015
4.680
5.000
4.610
4.850
215,214
+0.06(+1.25%)
Nov 16, 2015
4.780
4.830
4.620
4.790
276,270
-0.01(-0.21%)
Nov 13, 2015
4.780
5.030
4.760
4.800
181,303
-0.04(-0.83%)
Nov 12, 2015
4.900
5.030
4.760
4.840
243,482
-0.09(-1.83%)
Nov 11, 2015
4.910
5.030
4.820
4.930
353,874
+0.03(+0.61%)
Nov 10, 2015
4.740
4.930
4.650
4.900
273,037
+0.14(+2.94%)
Nov 09, 2015
4.550
5.000
4.550
4.760
370,635
+0.22(+4.85%)
Nov 06, 2015
4.490
4.600
4.080
4.540
242,579
+0.36(+8.61%)
Nov 05, 2015
4.200
4.210
4.080
4.180
136,229
-0.02(-0.48%)
Nov 04, 2015
4.150
4.210
3.870
4.200
283,933
+0.05(+1.20%)
Nov 03, 2015
4.010
4.170
3.930
4.150
382,786
+0.10(+2.47%)
Nov 02, 2015
3.700
4.080
3.610
4.050
278,308
+0.36(+9.76%)
Oct 30, 2015
3.810
3.840
3.660
3.690
182,396
-0.10(-2.64%)
Oct 29, 2015
3.910
4.010
3.750
3.790
129,636
-0.14(-3.56%)
Oct 28, 2015
3.700
3.930
3.610
3.930
191,363
+0.29(+7.97%)
Oct 27, 2015
3.690
3.790
3.610
3.640
125,409
-0.05(-1.36%)
Oct 26, 2015
3.900
3.935
3.680
3.690
158,835
-0.21(-5.38%)
Oct 23, 2015
3.640
3.920
3.510
3.900
177,531
+0.30(+8.33%)
Oct 22, 2015
3.670
3.740
3.492
3.600
202,305
-0.06(-1.64%)
Oct 21, 2015
3.630
3.720
3.450
3.660
328,658
+0.06(+1.67%)
Oct 20, 2015
3.830
3.860
3.580
3.600
356,924
-0.24(-6.25%)
Oct 19, 2015
3.870
4.000
3.750
3.840
155,360
-0.07(-1.79%)
Oct 16, 2015
3.970
4.020
3.740
3.910
218,917
-0.04(-1.01%)
Oct 15, 2015
3.630
3.960
3.615
3.950
246,335
+0.31(+8.52%)
Oct 14, 2015
3.780
3.890
3.610
3.640
199,582
-0.14(-3.70%)
Oct 13, 2015
3.730
3.870
3.710
3.780
336,218
+0.03(+0.80%)
Oct 12, 2015
3.780
3.780
3.650
3.750
159,668
+0.01(+0.27%)
Oct 09, 2015
3.800
3.900
3.740
3.740
188,305
-0.05(-1.32%)
Oct 08, 2015
3.760
3.810
3.610
3.790
245,946
+0.03(+0.80%)
Oct 07, 2015
3.870
4.000
3.730
3.760
522,044
-0.07(-1.70%)
Oct 06, 2015
3.890
3.900
3.570
3.825
331,686
-0.10(-2.67%)
Oct 05, 2015
3.940
4.000
3.770
3.930
235,905
+0.04(+1.03%)
Oct 02, 2015
3.750
3.940
3.650
3.890
341,837
+0.14(+3.73%)
Oct 01, 2015
3.840
3.840
3.610
3.750
153,951
-0.01(-0.27%)
Sep 30, 2015
3.610
3.830
3.570
3.760
590,546
+0.25(+7.12%)
Sep 29, 2015
3.750
3.840
3.362
3.510
570,245
-0.27(-7.14%)
Sep 28, 2015
4.060
4.110
3.750
3.780
425,554
-0.27(-6.67%)
Sep 25, 2015
4.550
4.550
3.950
4.050
359,048
-0.42(-9.40%)
Sep 24, 2015
4.630
4.640
4.280
4.470
259,940
-0.22(-4.69%)
Sep 23, 2015
4.630
4.740
4.540
4.690
176,210
+0.08(+1.74%)
Sep 22, 2015
4.740
4.870
4.520
4.610
314,558
-0.27(-5.53%)
Sep 21, 2015
5.190
5.190
4.800
4.880
245,194
-0.20(-3.94%)
Sep 18, 2015
5.010
5.270
5.010
5.080
551,803
+0.01(+0.20%)
Sep 17, 2015
4.930
5.120
4.850
5.070
436,794
+0.17(+3.47%)
Sep 16, 2015
5.000
5.020
4.750
4.900
317,513
-0.10(-2.00%)
Sep 15, 2015
5.070
5.100
4.930
5.000
168,549
-0.09(-1.77%)
Sep 14, 2015
5.050
5.110
4.900
5.090
198,698
+0.03(+0.59%)
Sep 11, 2015
4.990
5.140
4.910
5.060
157,627
+0.01(+0.20%)
Sep 10, 2015
4.940
5.070
4.890
5.050
133,172
+0.10(+2.02%)
Sep 09, 2015
5.100
5.130
4.900
4.950
358,607
-0.06(-1.20%)
Sep 08, 2015
5.000
5.100
4.890
5.010
324,937
+0.11(+2.24%)
Sep 04, 2015
4.820
4.900
4.900
4.900
223,800
-0.01(-0.20%)
Sep 03, 2015
5.020
5.060
4.810
4.910
333,286
-0.13(-2.58%)
Sep 02, 2015
4.910
5.080
4.840
5.040
367,311
+0.21(+4.35%)
Sep 01, 2015
4.900
4.950
4.770
4.830
381,404
-0.17(-3.40%)
Aug 31, 2015
5.140
5.152
4.770
5.000
403,364
-0.18(-3.47%)
Aug 28, 2015
5.070
5.180
4.950
5.180
365,756
+0.11(+2.17%)
Aug 27, 2015
5.120
5.120
4.870
5.070
456,743
+0.07(+1.40%)
Aug 26, 2015
4.600
5.090
4.370
5.000
783,436
+0.49(+10.86%)
Aug 25, 2015
4.640
4.705
4.440
4.510
308,716
+0.07(+1.58%)
Aug 24, 2015
4.500
4.750
4.140
4.440
485,289
-0.13(-2.84%)
Aug 21, 2015
4.560
4.855
4.520
4.570
515,308
-0.17(-3.59%)
Aug 20, 2015
5.100
5.100
4.740
4.740
299,682
-0.36(-7.06%)
Aug 19, 2015
5.330
5.340
5.000
5.100
371,955
-0.24(-4.49%)
Aug 18, 2015
5.500
5.550
5.310
5.340
153,313
-0.14(-2.55%)
Aug 17, 2015
5.300
5.550
5.210
5.480
300,428
+0.19(+3.59%)
Aug 14, 2015
5.240
5.290
5.060
5.290
218,281
+0.02(+0.38%)
Aug 13, 2015
5.290
5.380
5.190
5.270
304,865
-0.13(-2.41%)
Aug 12, 2015
5.450
5.460
5.180
5.400
245,138
-0.02(-0.37%)
Aug 11, 2015
5.300
5.430
5.160
5.420
328,381
+0.10(+1.88%)
Aug 10, 2015
5.330
5.610
5.210
5.320
282,165
+0.01(+0.19%)
Aug 07, 2015
5.200
5.360
5.040
5.310
264,058
+0.06(+1.14%)
Aug 06, 2015
5.000
5.660
4.930
5.250
612,895
+0.34(+6.92%)
Aug 05, 2015
4.870
4.940
4.650
4.910
149,337
+0.06(+1.24%)
Aug 04, 2015
4.750
4.930
4.730
4.850
145,041
+0.09(+1.89%)
Aug 03, 2015
5.010
5.140
4.610
4.760
422,639
-0.28(-5.56%)
Jul 31, 2015
5.040
5.050
4.920
5.040
227,932
+0.04(+0.80%)
Jul 30, 2015
4.990
5.040
4.860
5.000
213,992
-0.02(-0.40%)
Jul 29, 2015
4.990
5.100
4.810
5.020
274,919
+0.03(+0.60%)
Jul 28, 2015
4.970
5.170
4.700
4.990
300,756
+0.07(+1.42%)
Jul 27, 2015
4.700
4.940
4.600
4.920
229,364
+0.21(+4.46%)
Jul 24, 2015
4.900
4.989
4.700
4.710
202,003
-0.23(-4.66%)
Jul 23, 2015
5.200
5.200
4.880
4.940
202,544
-0.28(-5.36%)
Jul 22, 2015
4.950
5.260
4.910
5.220
332,421
+0.22(+4.40%)
Jul 21, 2015
5.200
5.390
4.760
5.000
535,744
-0.25(-4.76%)
Jul 20, 2015
5.550
5.600
5.130
5.250
359,785
-0.32(-5.75%)
Jul 17, 2015
5.730
5.780
5.530
5.570
151,463
-0.13(-2.28%)
Jul 16, 2015
5.560
5.830
5.550
5.700
268,096
+0.18(+3.26%)
Jul 15, 2015
5.880
5.880
5.459
5.520
278,042
-0.31(-5.32%)
Jul 14, 2015
5.850
5.960
5.810
5.830
198,911
+0.01(+0.17%)
Jul 13, 2015
5.880
6.010
5.800
5.820
234,636
-0.06(-1.02%)
Jul 10, 2015
5.750
5.960
5.750
5.880
160,845
+0.14(+2.44%)
Jul 09, 2015
5.770
5.870
5.710
5.740
201,635
+0.04(+0.70%)
Jul 08, 2015
5.980
6.090
5.590
5.700
300,399
-0.36(-5.94%)
Jul 07, 2015
6.020
6.110
5.900
6.060
319,860
+0.03(+0.50%)
Jul 06, 2015
6.020
6.150
5.910
6.030
287,531
+0.03(+0.50%)
Jul 02, 2015
6.020
6.000
6.000
6.000
389,900
+0.00(+0.00%)
Jul 01, 2015
6.050
6.125
5.950
6.000
450,116
-0.01(-0.17%)
Jun 30, 2015
5.870
6.060
5.784
6.010
447,554
+0.19(+3.26%)
Jun 29, 2015
5.890
6.080
5.810
5.820
398,855
-0.14(-2.35%)
Jun 26, 2015
6.320
6.400
5.940
5.960
1,475,466
-0.43(-6.73%)
Jun 25, 2015
6.490
6.600
6.000
6.390
1,067,486
-0.09(-1.39%)
Jun 24, 2015
6.740
6.760
6.430
6.480
438,301
-0.31(-4.64%)
Jun 23, 2015
7.160
7.375
6.770
6.795
559,940
-0.37(-5.10%)
Jun 22, 2015
6.850
7.666
6.800
7.160
1,310,351
+0.29(+4.22%)
Jun 19, 2015
6.630
6.890
6.502
6.870
870,950
+0.32(+4.89%)
Jun 18, 2015
6.400
6.700
6.400
6.550
316,893
+0.11(+1.71%)
Jun 17, 2015
6.450
6.615
6.350
6.440
282,338
-0.02(-0.31%)
Jun 16, 2015
6.470
6.550
6.360
6.460
265,908
+0.01(+0.16%)
Jun 15, 2015
6.660
6.710
6.420
6.450
451,085
-0.21(-3.15%)
Jun 12, 2015
6.610
6.730
6.420
6.660
164,769
-0.01(-0.15%)
Jun 11, 2015
6.820
6.930
6.590
6.670
485,624
-0.06(-0.89%)
Jun 10, 2015
6.190
6.850
6.130
6.730
752,990
+0.56(+9.08%)
Jun 09, 2015
6.340
6.450
6.110
6.170
122,220
-0.18(-2.83%)
Jun 08, 2015
6.350
6.410
6.220
6.350
200,857
+0.03(+0.47%)
Jun 05, 2015
6.120
6.330
6.040
6.320
140,804
+0.16(+2.60%)
Jun 04, 2015
6.240
6.280
6.030
6.160
214,418
-0.15(-2.38%)
Jun 03, 2015
6.360
6.430
6.240
6.310
244,982
+0.03(+0.48%)
Jun 02, 2015
6.210
6.550
6.210
6.280
398,643
+0.07(+1.13%)
Jun 01, 2015
6.110
6.220
6.000
6.210
350,939
+0.09(+1.47%)
May 29, 2015
5.970
6.170
5.870
6.120
805,373
+0.23(+3.90%)
May 28, 2015
5.780
5.958
5.730
5.890
217,257
+0.08(+1.38%)
May 27, 2015
5.820
5.940
5.700
5.810
382,461
+0.03(+0.52%)
May 26, 2015
5.800
5.900
5.700
5.780
229,096
-0.06(-1.03%)
May 22, 2015
5.880
5.840
5.840
5.840
199,600
-0.04(-0.68%)
May 21, 2015
5.860
5.960
5.750
5.880
232,403
+0.02(+0.34%)
May 20, 2015
5.720
5.900
5.650
5.860
250,513
+0.18(+3.17%)
May 19, 2015
5.960
6.020
5.480
5.680
443,668
-0.21(-3.57%)
May 18, 2015
5.740
6.100
5.705
5.890
415,977
+0.14(+2.43%)
May 15, 2015
5.670
5.760
5.610
5.750
222,770
+0.01(+0.17%)
May 14, 2015
5.730
5.800
5.660
5.740
345,784
+0.07(+1.23%)
May 13, 2015
5.710
5.840
5.660
5.670
276,413
-0.04(-0.70%)
May 12, 2015
5.800
5.800
5.600
5.710
294,802
+0.00(+0.00%)
May 11, 2015
5.430
5.770
5.430
5.710
244,086
+0.21(+3.82%)
May 08, 2015
5.510
5.980
5.401
5.500
467,464
-0.36(-6.14%)
May 07, 2015
5.690
5.910
5.630
5.860
223,022
+0.08(+1.38%)
May 06, 2015
5.890
5.890
5.690
5.780
204,464
+0.12(+2.12%)
May 05, 2015
5.790
5.810
5.610
5.660
217,657
-0.17(-2.92%)
May 04, 2015
5.950
6.070
5.800
5.830
290,656
-0.16(-2.67%)
May 01, 2015
5.830
6.160
5.760
5.990
324,497
+0.22(+3.81%)
Apr 30, 2015
5.960
6.060
5.700
5.770
424,143
-0.28(-4.63%)
Apr 29, 2015
6.180
6.270
6.030
6.050
156,935
-0.14(-2.26%)
Apr 28, 2015
6.160
6.350
5.920
6.190
308,036
+0.00(+0.00%)
Apr 27, 2015
6.360
6.530
6.070
6.190
332,920
-0.13(-2.06%)
Apr 24, 2015
6.470
6.600
6.290
6.320
471,588
-0.12(-1.86%)
Apr 23, 2015
6.390
6.490
6.190
6.440
419,967
+0.00(+0.00%)
Apr 22, 2015
6.100
6.460
5.950
6.440
693,680
+0.38(+6.27%)
Apr 21, 2015
6.380
6.450
6.030
6.060
482,460
+0.08(+1.34%)
Apr 20, 2015
6.020
6.040
5.890
5.980
214,813
+0.02(+0.34%)
Apr 17, 2015
5.930
6.030
5.820
5.960
336,546
-0.07(-1.16%)
Apr 16, 2015
6.280
6.370
5.940
6.030
507,069
-0.32(-5.04%)
Apr 15, 2015
6.420
6.430
6.300
6.350
276,881
-0.04(-0.63%)
Apr 14, 2015
6.500
6.500
6.280
6.390
279,494
-0.06(-0.93%)
Apr 13, 2015
6.510
6.590
6.390
6.450
270,508
-0.02(-0.31%)
Apr 10, 2015
6.280
6.510
6.180
6.470
332,105
+0.14(+2.21%)
Apr 09, 2015
6.420
6.650
6.170
6.330
422,373
-0.05(-0.78%)
Apr 08, 2015
6.140
6.550
6.110
6.380
621,968
+0.34(+5.63%)
Apr 07, 2015
5.780
6.190
5.770
6.040
492,847
+0.29(+5.04%)
Apr 06, 2015
5.800
6.200
5.710
5.750
609,952
-0.02(-0.35%)
Apr 02, 2015
5.700
5.770
5.770
5.770
376,700
+0.12(+2.12%)
Apr 01, 2015
5.550
5.710
5.530
5.650
341,789
+0.05(+0.89%)
Mar 31, 2015
5.590
5.990
5.500
5.600
1,532,002
-0.02(-0.36%)
Mar 30, 2015
5.600
5.820
5.540
5.620
371,970
+0.04(+0.72%)
Mar 27, 2015
5.560
5.700
5.490
5.580
384,627
+0.03(+0.54%)
Mar 26, 2015
5.440
5.630
5.440
5.550
600,265
+0.05(+0.91%)
Mar 25, 2015
5.700
5.850
5.370
5.500
440,685
-0.24(-4.18%)
Mar 24, 2015
5.650
5.800
5.560
5.740
412,967
+0.09(+1.59%)
Mar 23, 2015
5.610
6.100
5.500
5.650
515,074
+0.05(+0.89%)
Mar 20, 2015
5.800
6.020
5.420
5.600
1,055,359
-0.25(-4.27%)
Mar 19, 2015
5.200
6.340
5.170
5.850
1,773,572
+0.63(+12.07%)
Mar 18, 2015
4.440
5.250
4.350
5.220
827,725
+0.82(+18.64%)
Mar 17, 2015
4.200
4.470
4.173
4.400
298,616
+0.20(+4.76%)
Mar 16, 2015
4.040
4.230
4.000
4.200
294,117
+0.20(+5.00%)
Mar 13, 2015
3.910
4.046
3.910
4.000
174,871
+0.06(+1.52%)
Mar 12, 2015
4.040
4.280
3.890
3.940
566,592
+0.08(+2.07%)
Mar 11, 2015
3.950
4.010
3.760
3.860
742,012
+0.49(+14.54%)
Mar 10, 2015
3.420
3.440
3.330
3.370
144,498
-0.10(-2.88%)
Mar 09, 2015
3.450
3.470
3.350
3.470
118,433
+0.05(+1.46%)
Mar 06, 2015
3.570
3.600
3.410
3.420
105,678
-0.19(-5.26%)
Mar 05, 2015
3.500
3.760
3.420
3.610
130,218
+0.13(+3.74%)
Mar 04, 2015
3.400
3.520
3.440
3.480
94,394
+0.04(+1.16%)
Mar 03, 2015
3.500
3.510
3.380
3.440
117,533
-0.07(-1.99%)
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.