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
P A M Transport Sv
(NQ:
PTSI
)
16.62
-0.09 (-0.54%)
Streaming Delayed Price
Updated: 4:00 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 (%)
May 30, 2014
6.062
6.790
6.062
6.482
133,612
+0.43(+7.15%)
May 29, 2014
5.997
6.060
5.997
6.050
40,176
+0.05(+0.88%)
May 28, 2014
6.000
6.008
5.955
5.997
51,896
-0.01(-0.21%)
May 27, 2014
5.955
6.082
5.955
6.010
112,432
+0.01(+0.21%)
May 23, 2014
6.000
5.997
5.997
5.997
78,000
-0.00(-0.04%)
May 22, 2014
6.000
6.162
5.985
6.000
61,740
+0.00(+0.00%)
May 21, 2014
6.000
6.103
5.940
6.000
158,660
+0.00(+0.00%)
May 20, 2014
5.960
6.077
5.907
6.000
67,524
+0.00(+0.04%)
May 19, 2014
5.950
6.037
5.850
5.997
84,164
+0.03(+0.50%)
May 16, 2014
5.968
6.000
5.928
5.968
26,820
+0.02(+0.29%)
May 15, 2014
5.987
6.000
5.925
5.950
22,872
-0.04(-0.63%)
May 14, 2014
6.000
6.027
5.895
5.987
65,196
+0.01(+0.13%)
May 13, 2014
5.933
6.050
5.705
5.980
57,008
-0.01(-0.25%)
May 12, 2014
5.973
6.125
5.760
5.995
68,896
+0.11(+1.83%)
May 09, 2014
5.821
5.950
5.821
5.888
61,868
-0.06(-1.05%)
May 08, 2014
5.820
5.992
5.820
5.950
55,944
+0.09(+1.54%)
May 07, 2014
6.022
6.022
5.753
5.860
38,424
-0.13(-2.17%)
May 06, 2014
6.022
6.110
5.876
5.990
75,744
-0.02(-0.33%)
May 05, 2014
5.957
6.050
5.862
6.010
81,976
+0.02(+0.38%)
May 02, 2014
6.112
6.150
5.974
5.987
79,952
-0.08(-1.36%)
May 01, 2014
6.237
6.237
5.633
6.070
138,980
-0.15(-2.45%)
Apr 30, 2014
6.162
6.225
6.098
6.223
43,528
+0.04(+0.65%)
Apr 29, 2014
6.215
6.247
6.108
6.183
106,060
-0.06(-1.04%)
Apr 28, 2014
5.997
6.250
5.840
6.247
210,024
+0.29(+4.91%)
Apr 25, 2014
5.810
5.955
5.707
5.955
86,304
+0.16(+2.72%)
Apr 24, 2014
5.723
5.875
5.625
5.798
51,668
+0.05(+0.83%)
Apr 23, 2014
5.305
5.820
5.305
5.750
77,296
+0.11(+1.91%)
Apr 22, 2014
5.410
5.673
5.375
5.643
84,432
+0.14(+2.59%)
Apr 21, 2014
5.487
5.612
5.275
5.500
59,596
+0.04(+0.73%)
Apr 17, 2014
5.308
5.460
5.460
5.460
112,400
+0.12(+2.25%)
Apr 16, 2014
5.475
5.665
5.275
5.340
79,956
-0.12(-2.20%)
Apr 15, 2014
5.420
5.522
5.178
5.460
40,912
+0.21(+4.00%)
Apr 14, 2014
5.112
5.355
5.027
5.250
48,440
+0.15(+2.94%)
Apr 11, 2014
5.037
5.107
5.037
5.100
22,964
-0.01(-0.10%)
Apr 10, 2014
5.090
5.197
4.935
5.105
46,944
+0.03(+0.64%)
Apr 09, 2014
5.067
5.120
4.980
5.072
26,516
+0.04(+0.69%)
Apr 08, 2014
5.013
5.050
4.940
5.037
33,240
+0.01(+0.25%)
Apr 07, 2014
5.070
5.120
4.930
5.025
85,192
-0.02(-0.35%)
Apr 04, 2014
5.112
5.175
4.991
5.043
48,924
-0.03(-0.69%)
Apr 03, 2014
5.072
5.107
5.005
5.077
48,620
+0.00(+0.00%)
Apr 02, 2014
5.072
5.143
5.010
5.077
51,848
+0.02(+0.45%)
Apr 01, 2014
4.920
5.058
4.865
5.055
66,712
+0.08(+1.71%)
Mar 31, 2014
4.872
5.026
4.815
4.970
53,404
+0.13(+2.79%)
Mar 28, 2014
5.013
5.075
4.780
4.835
35,532
-0.10(-2.08%)
Mar 27, 2014
5.077
5.184
4.843
4.938
96,832
-0.19(-3.66%)
Mar 26, 2014
5.003
5.173
4.957
5.125
64,280
-0.07(-1.39%)
Mar 25, 2014
5.650
5.650
5.032
5.197
60,584
-0.25(-4.55%)
Mar 24, 2014
5.650
5.670
5.362
5.445
68,832
-0.24(-4.26%)
Mar 21, 2014
5.575
5.688
5.367
5.688
100,068
+0.17(+2.99%)
Mar 20, 2014
5.560
5.673
5.442
5.522
41,732
-0.01(-0.18%)
Mar 19, 2014
5.567
5.628
5.530
5.532
63,592
-0.03(-0.54%)
Mar 18, 2014
5.567
5.625
5.490
5.562
29,936
-0.03(-0.58%)
Mar 17, 2014
5.577
5.690
5.574
5.595
90,196
+0.04(+0.67%)
Mar 14, 2014
5.513
5.710
5.513
5.558
57,796
+0.01(+0.18%)
Mar 13, 2014
5.460
5.690
5.428
5.548
80,868
-0.12(-2.20%)
Mar 12, 2014
5.675
5.713
5.487
5.673
77,728
+0.01(+0.13%)
Mar 11, 2014
5.662
5.750
5.600
5.665
139,172
+0.08(+1.48%)
Mar 10, 2014
5.122
5.673
4.894
5.582
108,624
+0.49(+9.73%)
Mar 07, 2014
5.077
5.125
5.075
5.088
41,832
+0.02(+0.39%)
Mar 06, 2014
4.925
5.105
4.925
5.067
66,932
+0.13(+2.63%)
Mar 05, 2014
4.797
4.950
4.751
4.938
108,160
+0.17(+3.67%)
Mar 04, 2014
4.625
4.765
4.625
4.763
105,760
+0.14(+2.97%)
Mar 03, 2014
4.598
4.625
4.550
4.625
56,800
+0.08(+1.76%)
Feb 28, 2014
4.558
4.750
4.537
4.545
49,532
-0.23(-4.77%)
Feb 27, 2014
4.625
4.798
4.625
4.772
17,544
+0.17(+3.64%)
Feb 26, 2014
4.652
4.710
4.562
4.605
84,136
-0.08(-1.71%)
Feb 25, 2014
4.628
4.699
4.628
4.685
15,264
-0.10(-2.14%)
Feb 24, 2014
4.827
4.830
4.625
4.787
102,760
-0.04(-0.88%)
Feb 21, 2014
4.862
4.862
4.830
4.830
26,180
-0.02(-0.46%)
Feb 20, 2014
4.831
4.900
4.830
4.853
11,332
-0.00(-0.10%)
Feb 19, 2014
4.880
4.912
4.817
4.857
20,840
-0.08(-1.52%)
Feb 18, 2014
4.888
4.975
4.825
4.933
54,324
+0.04(+0.92%)
Feb 14, 2014
4.838
4.888
4.888
4.888
58,000
-0.06(-1.16%)
Feb 13, 2014
4.782
5.115
4.582
4.945
91,256
+0.10(+1.96%)
Feb 12, 2014
4.485
4.857
4.485
4.850
125,176
+0.34(+7.54%)
Feb 11, 2014
4.595
4.600
4.457
4.510
161,312
-0.06(-1.20%)
Feb 10, 2014
4.678
4.750
4.505
4.565
83,300
-0.07(-1.56%)
Feb 07, 2014
4.750
4.938
4.600
4.638
51,012
-0.16(-3.23%)
Feb 06, 2014
4.945
4.945
4.732
4.793
52,616
-0.17(-3.43%)
Feb 05, 2014
4.997
5.035
4.893
4.963
53,288
-0.01(-0.25%)
Feb 04, 2014
4.777
5.168
4.777
4.975
42,768
+0.26(+5.46%)
Feb 03, 2014
4.915
4.925
4.715
4.718
98,068
-0.23(-4.70%)
Jan 31, 2014
4.957
4.995
4.928
4.950
37,848
-0.05(-1.05%)
Jan 30, 2014
4.968
5.237
4.955
5.003
85,240
+0.06(+1.27%)
Jan 29, 2014
4.997
5.145
4.900
4.940
120,952
-0.05(-1.05%)
Jan 28, 2014
4.673
5.088
4.673
4.992
63,136
+0.35(+7.60%)
Jan 27, 2014
4.970
4.970
4.559
4.640
182,096
-0.33(-6.55%)
Jan 24, 2014
4.990
5.050
4.938
4.965
98,520
-0.04(-0.70%)
Jan 23, 2014
4.987
5.125
4.965
5.000
193,376
+0.01(+0.30%)
Jan 22, 2014
5.000
5.000
4.973
4.985
20,268
-0.00(-0.05%)
Jan 21, 2014
5.048
5.048
4.960
4.987
130,872
-0.00(-0.10%)
Jan 17, 2014
5.003
4.992
4.992
4.992
44,400
-0.03(-0.65%)
Jan 16, 2014
5.075
5.075
4.987
5.025
127,008
-0.07(-1.47%)
Jan 15, 2014
5.088
5.100
5.043
5.100
94,852
+0.01(+0.25%)
Jan 14, 2014
5.165
5.165
5.067
5.088
72,912
-0.10(-1.88%)
Jan 13, 2014
5.213
5.213
5.122
5.185
31,400
-0.03(-0.53%)
Jan 10, 2014
5.178
5.213
5.178
5.213
20,540
+0.07(+1.26%)
Jan 09, 2014
5.122
5.185
5.122
5.147
14,840
+0.08(+1.63%)
Jan 08, 2014
5.170
5.185
5.065
5.065
40,872
-0.15(-2.83%)
Jan 07, 2014
5.207
5.213
5.150
5.213
95,344
+0.00(+0.00%)
Jan 06, 2014
5.138
5.213
4.982
5.213
218,084
+0.03(+0.48%)
Jan 03, 2014
5.170
5.202
5.125
5.188
46,608
+0.00(+0.00%)
Jan 02, 2014
5.162
5.250
5.000
5.188
38,356
+0.01(+0.14%)
Dec 31, 2013
5.125
5.180
5.180
5.180
59,200
-0.04(-0.67%)
Dec 30, 2013
5.195
5.215
5.103
5.215
44,044
+0.02(+0.34%)
Dec 27, 2013
5.210
5.210
5.188
5.197
6,352
+0.01(+0.14%)
Dec 26, 2013
5.207
5.207
5.190
5.190
3,292
+0.02(+0.29%)
Dec 24, 2013
5.120
5.205
5.120
5.175
17,388
-0.01(-0.14%)
Dec 23, 2013
5.165
5.210
5.118
5.183
96,152
+0.01(+0.14%)
Dec 20, 2013
5.065
5.175
5.065
5.175
80,876
+0.08(+1.57%)
Dec 19, 2013
5.125
5.151
5.062
5.095
36,988
-0.03(-0.49%)
Dec 18, 2013
5.170
5.170
5.063
5.120
82,172
-0.05(-1.06%)
Dec 17, 2013
5.140
5.210
5.135
5.175
28,516
+0.01(+0.19%)
Dec 16, 2013
5.188
5.225
5.130
5.165
16,876
-0.01(-0.19%)
Dec 13, 2013
5.140
5.223
5.115
5.175
15,548
+0.04(+0.83%)
Dec 12, 2013
5.143
5.228
5.133
5.133
22,040
-0.02(-0.48%)
Dec 11, 2013
5.141
5.225
5.138
5.157
26,508
-0.04(-0.72%)
Dec 10, 2013
5.150
5.230
5.150
5.195
64,832
+0.00(+0.05%)
Dec 09, 2013
5.235
5.235
5.125
5.192
60,220
-0.03(-0.53%)
Dec 06, 2013
5.100
5.247
5.050
5.220
0
+0.15(+2.91%)
Dec 05, 2013
5.050
5.125
5.048
5.072
0
+0.01(+0.20%)
Dec 04, 2013
5.005
5.098
5.000
5.062
0
+0.04(+0.85%)
Dec 03, 2013
4.995
5.062
4.982
5.020
0
+0.02(+0.50%)
Dec 02, 2013
4.647
5.000
4.520
4.995
0
+0.34(+7.36%)
Nov 29, 2013
4.682
4.688
4.650
4.652
0
-0.04(-0.75%)
Nov 27, 2013
4.683
4.688
4.272
4.688
0
+0.00(+0.11%)
Nov 26, 2013
4.665
4.683
4.650
4.683
0
+0.03(+0.59%)
Nov 25, 2013
4.668
4.688
4.630
4.655
0
+0.04(+0.76%)
Nov 22, 2013
4.563
4.650
4.560
4.620
0
+0.09(+1.99%)
Nov 21, 2013
4.543
4.548
4.378
4.530
0
+0.10(+2.26%)
Nov 20, 2013
4.338
4.490
4.300
4.430
0
+0.06(+1.49%)
Nov 19, 2013
4.192
4.447
4.192
4.365
0
+0.15(+3.62%)
Nov 18, 2013
4.553
4.562
4.180
4.213
0
-0.33(-7.26%)
Nov 15, 2013
4.522
4.553
4.438
4.543
0
+0.04(+0.89%)
Nov 14, 2013
4.562
4.730
4.400
4.503
0
-0.17(-3.69%)
Nov 13, 2013
4.537
4.675
4.003
4.675
0
+0.15(+3.37%)
Nov 12, 2013
4.545
4.575
4.497
4.522
0
-0.01(-0.17%)
Nov 11, 2013
4.500
4.562
4.412
4.530
0
+0.05(+1.12%)
Nov 08, 2013
4.452
4.500
4.412
4.480
0
-0.01(-0.17%)
Nov 07, 2013
4.500
4.500
4.290
4.487
0
+0.01(+0.17%)
Nov 06, 2013
4.362
4.562
4.357
4.480
0
+0.12(+2.63%)
Nov 05, 2013
4.362
4.365
4.338
4.365
0
+0.00(+0.06%)
Nov 04, 2013
4.362
4.365
4.338
4.362
0
-0.00(-0.06%)
Nov 01, 2013
4.345
4.365
4.312
4.365
0
+0.02(+0.34%)
Oct 31, 2013
4.300
4.350
4.228
4.350
0
+0.08(+1.81%)
Oct 30, 2013
4.275
4.350
4.263
4.272
0
-0.01(-0.18%)
Oct 29, 2013
4.320
4.338
4.263
4.280
0
-0.02(-0.47%)
Oct 28, 2013
4.312
4.338
4.270
4.300
0
+0.00(+0.00%)
Oct 25, 2013
4.250
4.350
4.150
4.300
0
+0.05(+1.18%)
Oct 24, 2013
4.165
4.275
4.165
4.250
0
+0.12(+2.97%)
Oct 23, 2013
4.190
4.272
4.008
4.128
0
-0.09(-2.13%)
Oct 22, 2013
4.235
4.312
4.155
4.218
0
-0.03(-0.76%)
Oct 21, 2013
4.277
4.312
4.212
4.250
0
-0.06(-1.33%)
Oct 18, 2013
4.298
4.312
4.282
4.308
50,188
+0.01(+0.23%)
Oct 17, 2013
4.213
4.298
4.210
4.298
0
+0.07(+1.72%)
Oct 16, 2013
4.112
4.250
4.105
4.225
0
+0.15(+3.62%)
Oct 15, 2013
4.200
4.305
3.896
4.077
0
-0.12(-2.86%)
Oct 14, 2013
4.298
4.362
4.123
4.197
0
-0.12(-2.84%)
Oct 11, 2013
4.305
4.468
4.277
4.320
0
+0.00(+0.06%)
Oct 10, 2013
4.312
4.317
4.258
4.317
0
+0.00(+0.00%)
Oct 09, 2013
4.357
4.362
4.260
4.317
0
-0.04(-1.03%)
Oct 08, 2013
4.338
4.362
4.285
4.362
0
+0.02(+0.52%)
Oct 07, 2013
4.303
4.362
4.303
4.340
0
-0.01(-0.17%)
Oct 04, 2013
4.362
4.362
4.258
4.348
0
-0.01(-0.17%)
Oct 03, 2013
4.375
4.375
4.253
4.355
0
+0.01(+0.23%)
Oct 02, 2013
4.258
4.355
4.203
4.345
0
+0.03(+0.64%)
Oct 01, 2013
4.375
4.375
4.268
4.317
0
-0.05(-1.26%)
Sep 30, 2013
4.327
4.372
4.305
4.372
0
+0.05(+1.10%)
Sep 27, 2013
4.362
4.375
4.325
4.325
0
-0.01(-0.29%)
Sep 26, 2013
4.345
4.455
4.300
4.338
0
+0.07(+1.64%)
Sep 25, 2013
4.147
4.343
4.135
4.268
0
+0.13(+3.20%)
Sep 24, 2013
4.110
4.138
4.005
4.135
0
+0.05(+1.22%)
Sep 23, 2013
4.048
4.085
4.045
4.085
0
+0.05(+1.24%)
Sep 20, 2013
3.888
4.035
3.878
4.035
0
+0.17(+4.26%)
Sep 19, 2013
3.750
3.875
3.750
3.870
0
+0.15(+3.89%)
Sep 18, 2013
3.708
3.737
3.675
3.725
0
+0.09(+2.48%)
Sep 17, 2013
3.623
3.663
3.612
3.635
0
+0.03(+0.76%)
Sep 16, 2013
3.600
3.625
3.585
3.607
0
+0.03(+0.77%)
Sep 13, 2013
3.612
3.612
3.558
3.580
0
+0.02(+0.49%)
Sep 12, 2013
3.550
3.562
3.538
3.562
0
+0.02(+0.71%)
Sep 11, 2013
3.538
3.542
3.487
3.538
0
-0.01(-0.21%)
Sep 10, 2013
3.525
3.545
3.482
3.545
0
+0.01(+0.28%)
Sep 09, 2013
3.533
3.538
3.395
3.535
0
+0.04(+1.00%)
Sep 06, 2013
3.478
3.538
3.382
3.500
0
+0.02(+0.50%)
Sep 05, 2013
3.475
3.538
3.475
3.482
0
-0.01(-0.21%)
Sep 04, 2013
3.460
3.535
3.458
3.490
0
+0.03(+0.87%)
Sep 03, 2013
3.438
3.462
3.425
3.460
0
+0.04(+1.10%)
Aug 30, 2013
3.402
3.462
3.402
3.422
0
+0.15(+4.42%)
Aug 29, 2013
3.375
3.375
3.263
3.277
0
-0.06(-1.72%)
Aug 28, 2013
3.300
3.375
3.292
3.335
0
+0.05(+1.52%)
Aug 27, 2013
3.272
3.490
3.240
3.285
0
+0.05(+1.62%)
Aug 26, 2013
3.210
3.272
3.180
3.232
0
+0.05(+1.65%)
Aug 23, 2013
3.312
3.312
3.131
3.180
0
-0.01(-0.24%)
Aug 22, 2013
3.055
3.317
3.055
3.188
0
+0.16(+5.37%)
Aug 21, 2013
3.030
3.038
2.975
3.025
0
-0.01(-0.33%)
Aug 20, 2013
2.998
3.040
2.975
3.035
0
+0.05(+1.59%)
Aug 19, 2013
3.025
3.025
2.940
2.987
0
-0.03(-0.99%)
Aug 16, 2013
2.965
3.047
2.965
3.018
0
+0.01(+0.42%)
Aug 15, 2013
3.002
3.025
2.947
3.005
39,600
+0.00(+0.08%)
Aug 14, 2013
2.950
3.038
2.935
3.002
0
+0.13(+4.62%)
Aug 13, 2013
2.888
2.960
2.830
2.870
5,004
-0.02(-0.69%)
Aug 12, 2013
2.907
2.908
2.865
2.890
14,220
-0.08(-2.69%)
Aug 09, 2013
3.000
3.000
2.816
2.970
3,260
-0.02(-0.75%)
Aug 08, 2013
2.870
3.030
2.870
2.993
3,800
+0.12(+4.00%)
Aug 07, 2013
2.850
2.980
2.850
2.877
8,832
-0.07(-2.29%)
Aug 06, 2013
2.828
2.945
2.825
2.945
111,708
+0.01(+0.51%)
Aug 05, 2013
2.995
2.995
2.930
2.930
5,256
-0.03(-0.93%)
Aug 02, 2013
2.958
2.958
2.958
2.958
5,480
-0.03(-1.14%)
Aug 01, 2013
2.978
3.000
2.925
2.992
69,672
-0.00(-0.11%)
Jul 31, 2013
2.958
3.053
2.955
2.995
0
+0.02(+0.84%)
Jul 30, 2013
3.022
3.175
2.925
2.970
0
-0.05(-1.57%)
Jul 29, 2013
2.908
3.140
2.895
3.018
0
+0.19(+6.81%)
Jul 26, 2013
2.688
2.870
2.670
2.825
0
+0.14(+5.31%)
Jul 25, 2013
2.500
2.700
2.500
2.683
0
-0.03(-1.11%)
Jul 23, 2013
2.712
2.712
2.712
2.712
0
+0.03(+1.21%)
Jul 22, 2013
2.690
2.697
2.658
2.680
0
-0.03(-1.20%)
Jul 19, 2013
2.728
2.730
2.580
2.712
0
-0.00(-0.09%)
Jul 18, 2013
2.715
2.715
2.715
2.715
0
+0.07(+2.74%)
Jul 17, 2013
2.643
2.643
2.643
2.643
800
+0.00(+0.00%)
Jul 16, 2013
2.695
2.730
2.643
2.643
0
-0.08(-3.03%)
Jul 15, 2013
2.725
2.725
2.725
2.725
0
+0.02(+0.93%)
Jul 12, 2013
2.565
2.700
2.565
2.700
0
+0.08(+2.86%)
Jul 11, 2013
2.703
2.703
2.625
2.625
0
-0.08(-3.05%)
Jul 10, 2013
2.688
2.708
2.688
2.708
0
+0.14(+5.56%)
Jul 09, 2013
2.635
2.680
2.560
2.565
0
-0.04(-1.35%)
Jul 08, 2013
2.612
2.612
2.538
2.600
0
+0.04(+1.36%)
Jul 05, 2013
2.525
2.565
2.525
2.565
0
+0.06(+2.40%)
Jul 03, 2013
2.505
2.505
2.505
2.505
0
-0.10(-4.02%)
Jul 02, 2013
2.527
2.610
2.527
2.610
0
-0.04(-1.32%)
Jul 01, 2013
2.562
2.652
2.555
2.645
0
+0.08(+3.22%)
Jun 28, 2013
2.542
2.562
2.542
2.562
16,400
+0.03(+1.18%)
Jun 27, 2013
2.592
2.670
2.450
2.533
0
-0.06(-2.22%)
Jun 26, 2013
2.575
2.625
2.575
2.590
0
+0.03(+1.07%)
Jun 25, 2013
2.737
2.737
2.562
2.562
0
-0.16(-5.96%)
Jun 24, 2013
2.708
2.737
2.708
2.725
0
-0.02(-0.64%)
Jun 21, 2013
2.690
2.743
2.690
2.743
3,284
+0.12(+4.68%)
Jun 19, 2013
2.620
2.620
2.620
2.620
0
-0.09(-3.50%)
Jun 18, 2013
2.620
2.715
2.620
2.715
0
+0.02(+0.74%)
Jun 17, 2013
2.428
2.695
2.428
2.695
0
+0.01(+0.37%)
Jun 14, 2013
2.708
2.708
2.578
2.685
0
-0.06(-2.01%)
Jun 13, 2013
2.570
2.740
2.570
2.740
800
+0.09(+3.49%)
Jun 11, 2013
2.647
2.647
2.647
2.647
0
-0.01(-0.47%)
Jun 10, 2013
2.680
2.680
2.660
2.660
0
+0.03(+1.24%)
Jun 07, 2013
2.645
2.645
2.625
2.627
0
-0.04(-1.59%)
Jun 06, 2013
2.600
2.684
2.600
2.670
0
+0.04(+1.71%)
Jun 05, 2013
2.655
2.655
2.600
2.625
0
-0.04(-1.69%)
Jun 04, 2013
2.627
2.670
2.627
2.670
0
+0.03(+1.23%)
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.