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
Pfsweb Inc
(NQ:
PFSW
)
7.490
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Oct 23, 2023
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
2.090
2.152
2.051
2.132
213,752
+0.04(+2.03%)
Mar 30, 2017
2.155
2.188
2.067
2.090
181,599
-0.07(-3.18%)
Mar 29, 2017
2.191
2.243
2.152
2.158
108,399
-0.04(-1.93%)
Mar 28, 2017
2.132
2.214
2.126
2.201
93,837
+0.05(+2.28%)
Mar 27, 2017
2.116
2.191
2.095
2.152
349,647
-0.01(-0.30%)
Mar 24, 2017
2.220
2.257
2.145
2.158
268,182
-0.01(-0.45%)
Mar 23, 2017
2.152
2.237
2.145
2.168
186,527
+0.01(+0.30%)
Mar 22, 2017
2.243
2.243
2.139
2.162
287,629
-0.09(-3.92%)
Mar 21, 2017
2.325
2.446
2.237
2.250
500,346
-0.08(-3.23%)
Mar 20, 2017
2.449
2.449
2.243
2.325
675,027
-0.11(-4.43%)
Mar 17, 2017
2.211
2.452
2.168
2.433
588,341
+0.25(+11.36%)
Mar 16, 2017
2.531
2.531
2.122
2.184
929,640
-0.32(-12.78%)
Mar 15, 2017
2.374
2.527
2.374
2.505
131,169
+0.10(+4.35%)
Mar 14, 2017
2.429
2.498
2.384
2.400
99,953
-0.08(-3.03%)
Mar 13, 2017
2.491
2.580
2.320
2.475
122,294
-0.03(-1.04%)
Mar 10, 2017
2.296
2.537
2.296
2.501
618,246
+0.20(+8.65%)
Mar 09, 2017
2.364
2.380
2.263
2.302
204,461
-0.06(-2.35%)
Mar 08, 2017
2.341
2.413
2.286
2.358
439,479
+0.04(+1.69%)
Mar 07, 2017
2.387
2.390
2.309
2.318
81,667
-0.07(-2.74%)
Mar 06, 2017
2.335
2.456
2.279
2.384
232,966
+0.06(+2.53%)
Mar 03, 2017
2.299
2.377
2.286
2.325
275,348
-0.02(-0.84%)
Mar 02, 2017
2.449
2.449
2.286
2.345
263,747
-0.02(-0.69%)
Mar 01, 2017
2.338
2.416
2.286
2.361
406,974
+0.07(+3.14%)
Feb 28, 2017
2.296
2.325
2.238
2.289
133,604
-0.06(-2.64%)
Feb 27, 2017
2.374
2.413
2.331
2.351
90,438
-0.03(-1.10%)
Feb 24, 2017
2.364
2.410
2.331
2.377
135,842
+0.01(+0.55%)
Feb 23, 2017
2.400
2.449
2.310
2.364
194,734
-0.04(-1.76%)
Feb 22, 2017
2.429
2.429
2.367
2.407
45,150
-0.02(-0.81%)
Feb 21, 2017
2.456
2.456
2.358
2.426
134,636
-0.01(-0.27%)
Feb 17, 2017
2.433
2.433
2.433
0
-0.04(-1.46%)
Feb 16, 2017
2.537
2.537
2.459
2.469
87,167
-0.08(-2.95%)
Feb 15, 2017
2.553
2.570
2.518
2.544
72,440
-0.02(-0.76%)
Feb 14, 2017
2.567
2.583
2.509
2.563
134,660
-0.02(-0.88%)
Feb 13, 2017
2.612
2.625
2.545
2.586
117,982
-0.02(-0.75%)
Feb 10, 2017
2.514
2.612
2.478
2.606
89,311
+0.12(+5.00%)
Feb 09, 2017
2.410
2.521
2.390
2.482
132,731
+0.08(+3.12%)
Feb 08, 2017
2.407
2.436
2.380
2.407
113,443
-0.01(-0.27%)
Feb 07, 2017
2.420
2.462
2.397
2.413
201,591
+0.00(+0.14%)
Feb 06, 2017
2.452
2.498
2.364
2.410
162,878
-0.04(-1.60%)
Feb 03, 2017
2.553
2.589
2.433
2.449
189,993
-0.08(-3.23%)
Feb 02, 2017
2.508
2.625
2.472
2.531
130,204
+0.03(+1.04%)
Feb 01, 2017
2.482
2.547
2.478
2.505
102,029
+0.05(+2.13%)
Jan 31, 2017
2.478
2.482
2.420
2.452
128,780
-0.03(-1.05%)
Jan 30, 2017
2.573
2.612
2.465
2.478
168,856
-0.11(-4.29%)
Jan 27, 2017
2.661
2.661
2.570
2.589
64,425
-0.03(-1.12%)
Jan 26, 2017
2.710
2.710
2.575
2.619
110,883
-0.11(-4.18%)
Jan 25, 2017
2.691
2.769
2.671
2.733
82,840
+0.07(+2.57%)
Jan 24, 2017
2.586
2.681
2.516
2.664
178,258
+0.08(+3.16%)
Jan 23, 2017
2.655
2.664
2.534
2.583
134,473
-0.07(-2.47%)
Jan 20, 2017
2.697
2.723
2.635
2.648
57,253
-0.05(-1.70%)
Jan 19, 2017
2.727
2.728
2.687
2.694
165,910
-0.02(-0.84%)
Jan 18, 2017
2.727
2.759
2.710
2.717
92,030
-0.01(-0.36%)
Jan 17, 2017
2.727
2.779
2.720
2.727
137,726
-0.02(-0.71%)
Jan 13, 2017
2.746
2.746
2.746
0
+0.01(+0.24%)
Jan 12, 2017
2.776
2.792
2.699
2.740
128,165
-0.04(-1.53%)
Jan 11, 2017
2.776
2.815
2.759
2.782
145,517
+0.00(+0.12%)
Jan 10, 2017
2.697
2.792
2.678
2.779
188,263
+0.08(+3.15%)
Jan 09, 2017
2.743
2.766
2.691
2.694
108,488
-0.07(-2.60%)
Jan 06, 2017
2.746
2.785
2.710
2.766
75,141
+0.04(+1.56%)
Jan 05, 2017
2.743
2.808
2.713
2.723
121,954
-0.05(-1.77%)
Jan 04, 2017
2.795
2.795
2.694
2.772
228,311
+0.00(+0.00%)
Jan 03, 2017
2.838
2.838
2.753
2.772
206,956
-0.00(-0.12%)
Dec 30, 2016
2.776
2.776
2.776
0
+0.01(+0.47%)
Dec 29, 2016
2.779
2.851
2.746
2.762
113,076
-0.01(-0.47%)
Dec 28, 2016
2.776
2.798
2.694
2.776
150,221
+0.01(+0.47%)
Dec 27, 2016
2.808
2.841
2.746
2.762
108,764
-0.05(-1.74%)
Dec 23, 2016
2.811
2.811
2.811
0
+0.01(+0.47%)
Dec 22, 2016
2.857
2.857
2.766
2.798
168,501
-0.06(-2.06%)
Dec 21, 2016
2.958
2.968
2.844
2.857
126,333
-0.12(-3.95%)
Dec 20, 2016
3.096
3.102
2.909
2.975
213,826
-0.11(-3.50%)
Dec 19, 2016
2.945
3.099
2.880
3.082
209,612
+0.11(+3.85%)
Dec 16, 2016
2.890
2.991
2.890
2.968
282,545
+0.09(+3.18%)
Dec 15, 2016
2.877
2.949
2.857
2.877
132,599
+0.00(+0.00%)
Dec 14, 2016
2.883
2.958
2.821
2.877
148,200
-0.03(-1.01%)
Dec 13, 2016
2.991
2.998
2.893
2.906
179,697
-0.06(-1.87%)
Dec 12, 2016
3.027
3.047
2.955
2.962
146,083
-0.07(-2.26%)
Dec 09, 2016
2.991
3.135
2.877
3.030
378,232
+0.07(+2.20%)
Dec 08, 2016
2.877
3.004
2.844
2.965
405,920
+0.10(+3.42%)
Dec 07, 2016
2.792
2.887
2.776
2.867
191,831
+0.06(+2.09%)
Dec 06, 2016
2.632
2.880
2.632
2.808
356,216
+0.18(+6.83%)
Dec 05, 2016
2.550
2.658
2.550
2.629
316,030
+0.11(+4.55%)
Dec 02, 2016
2.498
2.567
2.498
2.514
124,964
-0.00(-0.13%)
Dec 01, 2016
2.586
2.650
2.482
2.518
262,596
-0.08(-3.02%)
Nov 30, 2016
2.674
2.674
2.485
2.596
227,965
-0.07(-2.69%)
Nov 29, 2016
2.668
2.694
2.645
2.668
122,141
+0.02(+0.74%)
Nov 28, 2016
2.753
2.755
2.632
2.648
230,234
-0.13(-4.59%)
Nov 25, 2016
2.733
2.815
2.733
2.776
80,335
+0.03(+0.95%)
Nov 23, 2016
2.749
2.749
2.749
0
+0.02(+0.72%)
Nov 22, 2016
2.678
2.772
2.673
2.730
202,485
+0.07(+2.58%)
Nov 21, 2016
2.612
2.668
2.602
2.661
164,936
+0.06(+2.13%)
Nov 18, 2016
2.570
2.645
2.563
2.606
164,026
+0.04(+1.40%)
Nov 17, 2016
2.514
2.570
2.514
2.570
129,442
+0.07(+2.61%)
Nov 16, 2016
2.482
2.547
2.475
2.505
140,580
+0.01(+0.52%)
Nov 15, 2016
2.534
2.553
2.478
2.491
134,060
-0.04(-1.55%)
Nov 14, 2016
2.616
2.645
2.514
2.531
215,191
-0.02(-0.77%)
Nov 11, 2016
2.322
2.655
2.322
2.550
450,109
+0.23(+9.85%)
Nov 10, 2016
2.191
2.399
2.191
2.322
621,875
-0.01(-0.28%)
Nov 09, 2016
2.266
2.390
2.266
2.328
368,674
+0.00(+0.00%)
Nov 08, 2016
2.305
2.374
2.253
2.328
207,391
+0.02(+0.99%)
Nov 07, 2016
2.318
2.361
2.296
2.305
215,966
+0.03(+1.15%)
Nov 04, 2016
2.325
2.351
2.273
2.279
146,898
-0.03(-1.13%)
Nov 03, 2016
2.286
2.325
2.240
2.305
225,699
+0.03(+1.29%)
Nov 02, 2016
2.305
2.410
2.243
2.276
188,242
-0.04(-1.55%)
Nov 01, 2016
2.371
2.380
2.269
2.312
206,702
-0.05(-1.94%)
Oct 31, 2016
2.338
2.390
2.305
2.358
272,834
+0.00(+0.00%)
Oct 28, 2016
2.338
2.400
2.260
2.358
724,315
-0.08(-3.48%)
Oct 27, 2016
2.472
2.472
2.407
2.442
168,314
-0.01(-0.27%)
Oct 26, 2016
2.521
2.544
2.444
2.449
265,202
-0.08(-3.35%)
Oct 25, 2016
2.580
2.586
2.498
2.534
362,751
-0.06(-2.27%)
Oct 24, 2016
2.648
2.648
2.589
2.593
152,582
-0.03(-1.00%)
Oct 21, 2016
2.580
2.629
2.527
2.619
137,098
+0.00(+0.00%)
Oct 20, 2016
2.547
2.625
2.482
2.619
306,172
+0.08(+3.35%)
Oct 19, 2016
2.779
2.779
2.511
2.534
586,249
-0.23(-8.38%)
Oct 18, 2016
2.821
2.821
2.756
2.766
127,999
-0.03(-0.94%)
Oct 17, 2016
2.769
2.815
2.762
2.792
196,798
+0.02(+0.71%)
Oct 14, 2016
2.802
2.831
2.733
2.772
229,950
-0.00(-0.12%)
Oct 13, 2016
2.854
2.873
2.762
2.776
288,232
-0.09(-3.19%)
Oct 12, 2016
2.864
2.891
2.844
2.867
293,885
-0.01(-0.23%)
Oct 11, 2016
2.945
2.945
2.847
2.873
254,989
-0.08(-2.65%)
Oct 10, 2016
2.900
2.971
2.838
2.952
136,335
+0.07(+2.26%)
Oct 07, 2016
2.981
2.991
2.883
2.887
221,947
-0.10(-3.39%)
Oct 06, 2016
2.998
3.020
2.958
2.988
207,985
-0.03(-1.08%)
Oct 05, 2016
2.988
3.050
2.958
3.020
150,947
+0.05(+1.76%)
Oct 04, 2016
2.952
3.020
2.942
2.968
170,274
+0.02(+0.55%)
Oct 03, 2016
2.926
2.955
2.831
2.952
396,779
+0.04(+1.23%)
Sep 30, 2016
2.936
2.936
2.906
2.916
332,396
-0.01(-0.33%)
Sep 29, 2016
2.958
2.958
2.919
2.926
273,296
-0.03(-0.89%)
Sep 28, 2016
2.978
3.006
2.922
2.952
307,124
-0.02(-0.77%)
Sep 27, 2016
2.962
3.001
2.962
2.975
360,534
+0.00(+0.00%)
Sep 26, 2016
2.975
3.029
2.971
2.975
395,367
-0.03(-0.98%)
Sep 23, 2016
3.056
3.131
2.962
3.004
382,005
-0.05(-1.50%)
Sep 22, 2016
2.985
3.076
2.932
3.050
411,466
+0.08(+2.75%)
Sep 21, 2016
2.949
3.014
2.930
2.968
410,388
+0.02(+0.66%)
Sep 20, 2016
3.053
3.177
2.942
2.949
234,911
-0.08(-2.48%)
Sep 19, 2016
3.086
3.105
2.955
3.024
486,623
+0.05(+1.76%)
Sep 16, 2016
3.118
3.122
2.965
2.971
498,582
-0.15(-4.71%)
Sep 15, 2016
3.122
3.128
3.102
3.118
140,791
-0.00(-0.10%)
Sep 14, 2016
3.151
3.167
3.102
3.122
274,374
-0.03(-0.93%)
Sep 13, 2016
3.161
3.197
3.112
3.151
224,348
-0.05(-1.63%)
Sep 12, 2016
3.171
3.265
3.138
3.203
408,477
-0.00(-0.10%)
Sep 09, 2016
3.138
3.233
3.135
3.207
439,304
+0.04(+1.24%)
Sep 08, 2016
3.135
3.220
3.128
3.167
209,627
-0.02(-0.61%)
Sep 07, 2016
3.226
3.239
3.161
3.187
187,598
-0.03(-0.81%)
Sep 06, 2016
3.262
3.262
3.200
3.213
137,888
-0.03(-1.01%)
Sep 02, 2016
3.236
3.246
3.246
3.246
135,668
+0.04(+1.33%)
Sep 01, 2016
3.151
3.203
3.102
3.203
285,234
+0.05(+1.66%)
Aug 31, 2016
3.246
3.246
3.135
3.151
220,643
-0.09(-2.72%)
Aug 30, 2016
3.249
3.314
3.216
3.239
253,056
+0.00(+0.10%)
Aug 29, 2016
3.180
3.259
3.164
3.236
295,187
+0.01(+0.41%)
Aug 26, 2016
3.112
3.262
3.105
3.223
453,508
+0.10(+3.24%)
Aug 25, 2016
3.037
3.135
3.017
3.122
252,618
+0.07(+2.25%)
Aug 24, 2016
3.233
3.236
3.030
3.053
260,069
-0.17(-5.27%)
Aug 23, 2016
3.144
3.242
3.135
3.223
281,011
+0.10(+3.24%)
Aug 22, 2016
3.063
3.138
2.981
3.122
233,885
+0.06(+1.92%)
Aug 19, 2016
3.102
3.158
3.040
3.063
390,605
-0.07(-2.29%)
Aug 18, 2016
3.171
3.200
3.109
3.135
337,743
-0.05(-1.44%)
Aug 17, 2016
3.233
3.249
3.125
3.180
482,669
-0.06(-1.91%)
Aug 16, 2016
3.412
3.412
3.233
3.242
615,483
-0.18(-5.16%)
Aug 15, 2016
3.327
3.484
3.242
3.419
274,478
+0.09(+2.85%)
Aug 12, 2016
3.275
3.337
3.272
3.324
393,986
+0.05(+1.39%)
Aug 11, 2016
3.399
3.399
3.229
3.278
280,738
-0.10(-2.90%)
Aug 10, 2016
3.530
3.530
3.339
3.376
452,871
-0.15(-4.35%)
Aug 09, 2016
3.438
3.660
3.399
3.530
638,648
+0.35(+10.87%)
Aug 08, 2016
3.262
3.262
2.952
3.184
426,797
-0.07(-2.11%)
Aug 05, 2016
3.207
3.278
3.060
3.252
221,862
+0.07(+2.15%)
Aug 04, 2016
3.193
3.197
3.086
3.184
208,188
-0.02(-0.51%)
Aug 03, 2016
3.148
3.203
3.102
3.200
285,488
+0.05(+1.55%)
Aug 02, 2016
3.213
3.213
3.132
3.151
228,798
-0.05(-1.63%)
Aug 01, 2016
3.233
3.233
3.171
3.203
184,992
-0.03(-1.01%)
Jul 29, 2016
3.291
3.291
3.200
3.236
180,686
-0.06(-1.78%)
Jul 28, 2016
3.291
3.334
3.246
3.295
222,309
+0.01(+0.20%)
Jul 27, 2016
3.259
3.318
3.229
3.288
231,962
+0.03(+1.00%)
Jul 26, 2016
3.249
3.275
3.200
3.256
223,512
+0.01(+0.30%)
Jul 25, 2016
3.262
3.288
3.161
3.246
222,079
-0.02(-0.70%)
Jul 22, 2016
3.236
3.288
3.158
3.269
259,665
+0.04(+1.21%)
Jul 21, 2016
3.288
3.301
3.226
3.229
345,831
-0.06(-1.69%)
Jul 20, 2016
3.324
3.340
3.210
3.285
280,802
-0.02(-0.59%)
Jul 19, 2016
3.308
3.347
3.236
3.304
326,292
+0.00(+0.10%)
Jul 18, 2016
3.334
3.367
3.298
3.301
357,239
-0.04(-1.27%)
Jul 15, 2016
3.295
3.347
3.256
3.344
454,749
+0.07(+2.20%)
Jul 14, 2016
3.278
3.298
3.233
3.272
352,608
+0.03(+0.80%)
Jul 13, 2016
3.265
3.298
3.207
3.246
305,890
-0.02(-0.60%)
Jul 12, 2016
3.200
3.308
3.166
3.265
387,616
+0.08(+2.46%)
Jul 11, 2016
3.092
3.193
3.069
3.187
328,332
+0.11(+3.72%)
Jul 08, 2016
3.043
3.118
3.024
3.073
344,713
+0.05(+1.62%)
Jul 07, 2016
3.087
3.087
3.020
3.024
201,462
-0.02(-0.64%)
Jul 05, 2016
3.069
3.102
3.011
3.043
250,698
-0.06(-1.79%)
Jul 01, 2016
3.092
3.099
3.099
3.099
428,748
-0.00(-0.11%)
Jun 30, 2016
3.200
3.200
3.076
3.102
606,881
-0.09(-2.76%)
Jun 29, 2016
3.190
3.200
3.020
3.190
366,258
+0.03(+0.93%)
Jun 28, 2016
3.040
3.171
3.040
3.161
360,592
+0.14(+4.65%)
Jun 27, 2016
3.203
3.226
3.004
3.020
385,631
-0.22(-6.85%)
Jun 24, 2016
3.291
3.331
2.955
3.242
1,278,050
-0.20(-5.79%)
Jun 23, 2016
3.530
3.543
3.438
3.442
319,671
-0.04(-1.13%)
Jun 22, 2016
3.520
3.598
3.447
3.481
419,052
-0.02(-0.65%)
Jun 21, 2016
3.566
3.598
3.458
3.504
296,522
-0.07(-1.92%)
Jun 20, 2016
3.556
3.781
3.553
3.572
370,904
+0.09(+2.63%)
Jun 17, 2016
3.641
3.729
3.458
3.481
1,043,754
-0.17(-4.57%)
Jun 16, 2016
3.726
3.778
3.634
3.647
234,859
-0.12(-3.21%)
Jun 15, 2016
3.801
3.909
3.755
3.768
361,327
-0.03(-0.69%)
Jun 14, 2016
3.837
3.891
3.771
3.794
277,146
-0.06(-1.61%)
Jun 13, 2016
3.876
3.946
3.830
3.856
402,242
-0.03(-0.76%)
Jun 10, 2016
3.876
3.928
3.833
3.886
402,086
-0.04(-1.00%)
Jun 09, 2016
4.007
4.065
3.922
3.925
168,014
-0.11(-2.83%)
Jun 08, 2016
4.065
4.111
4.000
4.039
249,926
-0.01(-0.24%)
Jun 07, 2016
4.056
4.075
4.013
4.049
483,288
-0.01(-0.24%)
Jun 06, 2016
4.026
4.098
3.990
4.059
593,400
+0.05(+1.30%)
Jun 03, 2016
4.127
4.145
3.987
4.007
871,459
-0.15(-3.54%)
Jun 02, 2016
4.098
4.173
4.033
4.153
459,097
+0.06(+1.44%)
Jun 01, 2016
4.082
4.118
4.033
4.095
384,719
+0.02(+0.52%)
May 31, 2016
4.274
4.274
4.056
4.073
972,827
-0.17(-4.11%)
May 27, 2016
4.284
4.248
4.248
4.248
398,123
-0.03(-0.76%)
May 26, 2016
4.304
4.327
4.242
4.281
242,151
-0.03(-0.61%)
May 25, 2016
4.278
4.340
4.242
4.307
457,214
+0.06(+1.31%)
May 24, 2016
4.310
4.313
4.235
4.251
513,836
-0.04(-0.99%)
May 23, 2016
4.114
4.353
4.069
4.294
763,815
+0.18(+4.28%)
May 20, 2016
4.003
4.124
3.938
4.118
1,530,335
+0.15(+3.70%)
May 19, 2016
4.082
4.082
3.964
3.971
566,530
-0.11(-2.72%)
May 18, 2016
4.137
4.167
4.065
4.082
906,656
-0.06(-1.50%)
May 17, 2016
4.327
4.366
4.114
4.144
1,262,569
-0.22(-5.01%)
May 16, 2016
4.372
4.425
4.336
4.362
952,820
+0.02(+0.38%)
May 13, 2016
4.395
4.420
4.281
4.346
1,082,204
-0.07(-1.63%)
May 12, 2016
4.444
4.454
4.336
4.418
441,157
+0.00(+0.00%)
May 11, 2016
4.545
4.575
4.408
4.418
403,985
-0.12(-2.66%)
May 10, 2016
4.503
4.591
4.441
4.539
469,360
+0.06(+1.39%)
May 09, 2016
4.464
4.549
4.411
4.477
668,296
-0.00(-0.07%)
May 06, 2016
4.356
4.539
4.356
4.480
439,014
+0.09(+2.01%)
May 05, 2016
4.477
4.487
4.362
4.392
551,291
-0.08(-1.90%)
May 04, 2016
4.500
4.601
4.477
4.477
357,891
-0.06(-1.37%)
May 03, 2016
4.555
4.591
4.473
4.539
336,993
-0.07(-1.49%)
May 02, 2016
4.611
4.640
4.571
4.607
895,781
+0.00(+0.07%)
Apr 29, 2016
4.643
4.653
4.545
4.604
407,311
-0.05(-1.12%)
Apr 28, 2016
4.705
4.764
4.638
4.656
641,463
-0.06(-1.25%)
Apr 27, 2016
4.800
4.803
4.709
4.715
1,091,321
-0.08(-1.70%)
Apr 26, 2016
4.931
4.931
4.784
4.797
1,180,207
-0.13(-2.59%)
Apr 25, 2016
4.718
4.999
4.709
4.924
1,570,187
+0.18(+3.71%)
Apr 22, 2016
4.914
4.944
4.725
4.748
1,598,604
-0.15(-3.00%)
Apr 21, 2016
4.960
4.983
4.872
4.895
1,280,583
-0.00(-0.07%)
Apr 20, 2016
4.937
4.971
4.878
4.898
1,649,698
-0.05(-0.92%)
Apr 19, 2016
5.120
5.182
4.921
4.944
1,045,301
-0.14(-2.82%)
Apr 18, 2016
4.950
5.146
4.924
5.087
2,412,794
+0.11(+2.16%)
Apr 15, 2016
4.787
4.989
4.771
4.980
2,381,208
+0.19(+4.02%)
Apr 14, 2016
4.771
4.816
4.735
4.787
814,971
+0.00(+0.07%)
Apr 13, 2016
4.598
4.803
4.571
4.784
2,383,982
+0.20(+4.34%)
Apr 12, 2016
4.434
4.634
4.359
4.585
1,984,297
+0.15(+3.31%)
Apr 11, 2016
4.392
4.477
4.376
4.438
833,919
+0.05(+1.12%)
Apr 08, 2016
4.186
4.392
4.150
4.389
1,932,464
+0.23(+5.58%)
Apr 07, 2016
4.206
4.232
4.065
4.157
1,790,515
-0.07(-1.55%)
Apr 06, 2016
4.140
4.248
4.082
4.222
1,814,620
+0.07(+1.73%)
Apr 05, 2016
4.163
4.209
4.136
4.150
717,734
-0.05(-1.17%)
Apr 04, 2016
4.222
4.238
4.189
4.199
427,814
-0.01(-0.31%)
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.