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 (%)
Mar 31, 2017
4.225
4.225
4.048
4.072
48,784
-0.17(-4.01%)
Mar 30, 2017
4.290
4.415
4.200
4.242
226,944
+0.00(+0.12%)
Mar 29, 2017
4.150
4.338
4.035
4.237
174,276
+0.06(+1.50%)
Mar 28, 2017
4.225
4.225
4.072
4.175
37,124
+0.19(+4.83%)
Mar 27, 2017
3.958
4.005
3.882
3.982
111,052
+0.01(+0.19%)
Mar 24, 2017
4.104
4.117
3.940
3.975
28,776
-0.09(-2.27%)
Mar 23, 2017
4.072
4.082
4.000
4.067
26,324
-0.03(-0.61%)
Mar 22, 2017
4.215
4.215
4.050
4.093
87,796
-0.13(-3.14%)
Mar 21, 2017
4.397
4.400
4.205
4.225
73,892
-0.06(-1.34%)
Mar 20, 2017
4.380
4.402
4.245
4.282
30,344
-0.07(-1.55%)
Mar 17, 2017
4.370
4.400
4.275
4.350
93,872
-0.05(-1.19%)
Mar 16, 2017
4.375
4.412
4.340
4.402
33,876
+0.05(+1.09%)
Mar 15, 2017
4.407
4.407
4.325
4.355
27,708
+0.04(+0.81%)
Mar 14, 2017
4.450
4.655
4.263
4.320
25,240
-0.12(-2.81%)
Mar 13, 2017
4.457
4.547
4.401
4.445
46,900
+0.04(+0.85%)
Mar 10, 2017
4.378
4.527
4.202
4.407
50,152
+0.21(+4.88%)
Mar 09, 2017
4.395
4.492
4.138
4.202
50,524
-0.20(-4.49%)
Mar 08, 2017
4.450
4.527
4.397
4.400
38,420
+0.03(+0.63%)
Mar 07, 2017
4.463
4.518
4.303
4.372
52,860
-0.08(-1.91%)
Mar 06, 2017
4.640
4.640
4.445
4.457
48,476
-0.12(-2.52%)
Mar 03, 2017
4.533
4.625
4.533
4.572
28,140
-0.04(-0.92%)
Mar 02, 2017
4.613
4.660
4.545
4.615
48,964
-0.01(-0.16%)
Mar 01, 2017
4.630
4.737
4.575
4.622
70,500
+0.06(+1.43%)
Feb 28, 2017
4.735
4.735
4.513
4.558
82,948
-0.17(-3.65%)
Feb 27, 2017
4.730
4.777
4.665
4.730
36,192
-0.00(-0.05%)
Feb 24, 2017
4.760
4.785
4.732
4.732
8,296
-0.06(-1.25%)
Feb 23, 2017
4.759
4.802
4.638
4.793
21,448
+0.06(+1.21%)
Feb 22, 2017
4.790
4.868
4.647
4.735
42,124
-0.04(-0.79%)
Feb 21, 2017
4.897
4.897
4.685
4.772
60,048
-0.04(-0.78%)
Feb 17, 2017
4.810
4.810
4.810
0
-0.07(-1.48%)
Feb 16, 2017
4.867
4.955
4.825
4.883
22,172
-0.03(-0.56%)
Feb 15, 2017
4.803
4.925
4.793
4.910
38,640
+0.11(+2.24%)
Feb 14, 2017
5.025
5.025
4.772
4.803
46,436
-0.25(-4.95%)
Feb 13, 2017
5.088
5.272
4.950
5.053
33,244
-0.15(-2.93%)
Feb 10, 2017
5.305
5.343
5.130
5.205
20,140
-0.12(-2.25%)
Feb 09, 2017
5.322
5.375
5.272
5.325
19,524
-0.01(-0.23%)
Feb 08, 2017
5.195
5.384
5.195
5.338
19,052
+0.05(+0.90%)
Feb 07, 2017
5.990
6.037
5.133
5.290
46,416
-0.71(-11.83%)
Feb 06, 2017
6.008
6.135
5.888
6.000
13,428
-0.08(-1.28%)
Feb 03, 2017
5.859
6.225
5.810
6.077
30,132
+0.32(+5.56%)
Feb 02, 2017
5.900
5.900
5.577
5.758
37,508
-0.07(-1.29%)
Feb 01, 2017
5.827
5.912
5.785
5.832
5,600
+0.00(+0.09%)
Jan 31, 2017
5.925
5.925
5.760
5.827
38,716
-0.16(-2.71%)
Jan 30, 2017
6.237
6.237
5.875
5.990
20,160
-0.25(-3.93%)
Jan 27, 2017
6.255
6.275
6.173
6.235
10,012
+0.00(+0.04%)
Jan 26, 2017
6.180
6.298
6.143
6.232
18,624
-0.05(-0.80%)
Jan 25, 2017
6.160
6.300
6.160
6.282
17,444
+0.02(+0.36%)
Jan 24, 2017
5.963
6.298
5.938
6.260
36,184
+0.29(+4.81%)
Jan 23, 2017
6.000
6.024
5.890
5.973
21,044
-0.05(-0.87%)
Jan 20, 2017
5.862
6.088
5.862
6.025
31,876
+0.18(+2.99%)
Jan 19, 2017
6.037
6.065
5.815
5.850
39,808
-0.21(-3.39%)
Jan 18, 2017
6.180
6.218
6.000
6.055
32,168
-0.12(-2.02%)
Jan 17, 2017
6.112
6.331
5.860
6.180
29,576
+0.09(+1.52%)
Jan 13, 2017
6.088
6.088
6.088
0
-0.05(-0.86%)
Jan 12, 2017
6.457
6.565
6.138
6.140
35,148
-0.31(-4.84%)
Jan 11, 2017
6.263
6.650
6.263
6.452
16,068
-0.10(-1.45%)
Jan 10, 2017
6.593
6.598
6.332
6.548
26,676
-0.06(-0.91%)
Jan 09, 2017
6.402
6.607
6.275
6.607
41,636
+0.18(+2.84%)
Jan 06, 2017
6.415
6.470
6.318
6.425
37,728
+0.00(+0.00%)
Jan 05, 2017
6.465
6.544
6.293
6.425
98,652
-0.30(-4.46%)
Jan 04, 2017
6.758
6.758
6.713
6.725
27,004
-0.03(-0.37%)
Jan 03, 2017
6.590
6.793
6.580
6.750
21,344
+0.25(+3.93%)
Dec 30, 2016
6.495
6.495
6.495
0
-0.00(-0.08%)
Dec 29, 2016
6.575
6.575
6.452
6.500
5,688
-0.05(-0.84%)
Dec 28, 2016
6.548
6.625
6.317
6.555
42,396
+0.05(+0.81%)
Dec 27, 2016
6.327
6.650
6.327
6.503
34,140
-0.06(-0.88%)
Dec 23, 2016
6.560
6.560
6.560
0
+0.10(+1.55%)
Dec 22, 2016
6.549
6.550
6.285
6.460
112,224
-0.08(-1.30%)
Dec 21, 2016
6.673
6.673
6.500
6.545
13,576
-0.06(-0.87%)
Dec 20, 2016
6.601
6.713
6.537
6.603
93,588
-0.05(-0.71%)
Dec 19, 2016
6.625
6.787
6.562
6.650
29,400
+0.04(+0.61%)
Dec 16, 2016
6.657
6.798
6.599
6.610
135,792
-0.02(-0.26%)
Dec 15, 2016
6.593
6.740
6.567
6.628
26,980
+0.07(+0.99%)
Dec 14, 2016
6.588
6.747
6.475
6.562
42,268
-0.06(-0.91%)
Dec 13, 2016
6.870
6.870
6.590
6.622
67,100
-0.09(-1.34%)
Dec 12, 2016
6.750
6.902
6.607
6.713
67,508
-0.05(-0.81%)
Dec 09, 2016
7.015
7.107
6.768
6.768
49,968
-0.20(-2.84%)
Dec 08, 2016
6.900
7.037
6.900
6.965
31,472
+0.06(+0.94%)
Dec 07, 2016
6.697
6.997
6.697
6.900
43,304
+0.23(+3.45%)
Dec 06, 2016
6.605
6.713
6.560
6.670
31,168
+0.14(+2.10%)
Dec 05, 2016
6.525
6.685
6.395
6.532
77,380
+0.01(+0.11%)
Dec 02, 2016
6.245
6.680
6.122
6.525
83,996
+0.28(+4.48%)
Dec 01, 2016
6.245
6.385
6.225
6.245
25,332
+0.05(+0.77%)
Nov 30, 2016
6.303
6.388
6.197
6.197
42,004
-0.04(-0.72%)
Nov 29, 2016
6.300
6.406
6.205
6.242
46,484
-0.05(-0.83%)
Nov 28, 2016
6.253
6.332
6.253
6.295
25,092
+0.00(+0.00%)
Nov 25, 2016
6.260
6.320
6.175
6.295
11,060
+0.03(+0.40%)
Nov 23, 2016
6.270
6.270
6.270
0
+0.13(+2.20%)
Nov 22, 2016
5.947
6.145
5.947
6.135
31,728
+0.22(+3.68%)
Nov 21, 2016
5.650
5.973
5.550
5.918
65,552
+0.29(+5.11%)
Nov 18, 2016
5.715
5.735
5.380
5.630
45,848
-0.13(-2.21%)
Nov 17, 2016
5.325
5.758
5.325
5.758
53,628
+0.29(+5.30%)
Nov 16, 2016
5.478
5.493
5.303
5.468
33,548
-0.02(-0.32%)
Nov 15, 2016
5.713
5.713
5.475
5.485
63,052
-0.16(-2.79%)
Nov 14, 2016
5.600
5.928
5.600
5.643
118,648
+0.09(+1.67%)
Nov 11, 2016
5.322
5.562
5.322
5.550
63,084
+0.17(+3.26%)
Nov 10, 2016
5.402
5.490
5.103
5.375
109,236
-0.00(-0.05%)
Nov 09, 2016
5.058
5.400
4.987
5.378
136,164
+0.26(+5.08%)
Nov 08, 2016
4.928
5.150
4.912
5.117
35,816
+0.04(+0.84%)
Nov 07, 2016
5.200
5.270
4.960
5.075
41,684
+0.23(+4.69%)
Nov 04, 2016
4.710
4.865
4.710
4.848
38,516
+0.13(+2.86%)
Nov 03, 2016
4.860
5.036
4.688
4.713
121,324
-0.15(-3.18%)
Nov 02, 2016
4.880
5.100
4.850
4.867
42,488
-0.02(-0.41%)
Nov 01, 2016
4.955
5.044
4.878
4.888
46,712
-0.04(-0.76%)
Oct 31, 2016
5.003
5.112
4.890
4.925
54,152
-0.10(-1.99%)
Oct 28, 2016
4.975
5.265
4.957
5.025
23,188
+0.00(+0.00%)
Oct 27, 2016
4.980
5.213
4.912
5.025
32,824
+0.12(+2.39%)
Oct 26, 2016
5.000
5.090
4.902
4.907
12,424
-0.05(-1.01%)
Oct 25, 2016
4.918
5.020
4.890
4.957
20,360
+0.01(+0.25%)
Oct 24, 2016
4.912
4.978
4.912
4.945
26,016
+0.04(+0.76%)
Oct 21, 2016
4.905
4.992
4.890
4.907
12,648
-0.01(-0.20%)
Oct 20, 2016
4.973
4.995
4.897
4.918
21,584
-0.08(-1.65%)
Oct 19, 2016
4.905
5.100
4.905
5.000
45,460
-0.05(-1.09%)
Oct 18, 2016
5.045
5.103
4.960
5.055
8,336
+0.10(+1.97%)
Oct 17, 2016
5.027
5.080
4.957
4.957
24,028
-0.06(-1.20%)
Oct 14, 2016
5.147
5.147
5.005
5.018
34,676
-0.09(-1.81%)
Oct 13, 2016
5.250
5.254
5.045
5.110
40,912
-0.18(-3.45%)
Oct 12, 2016
5.338
5.338
5.293
5.293
7,296
-0.03(-0.61%)
Oct 11, 2016
5.290
5.338
5.290
5.325
31,580
+0.01(+0.24%)
Oct 10, 2016
5.223
5.325
5.223
5.312
21,896
+0.08(+1.58%)
Oct 07, 2016
5.228
5.263
5.178
5.230
10,264
-0.03(-0.57%)
Oct 06, 2016
5.184
5.275
5.159
5.260
14,212
-0.04(-0.85%)
Oct 05, 2016
5.245
5.335
5.207
5.305
25,692
+0.10(+1.92%)
Oct 04, 2016
5.213
5.232
5.205
5.205
10,356
+0.00(+0.00%)
Oct 03, 2016
4.965
5.245
4.965
5.205
25,756
+0.20(+4.00%)
Sep 30, 2016
4.862
5.015
4.862
5.005
42,192
+0.15(+3.09%)
Sep 29, 2016
4.860
4.872
4.803
4.855
67,004
+0.01(+0.21%)
Sep 28, 2016
4.827
4.880
4.808
4.845
51,224
+0.06(+1.36%)
Sep 27, 2016
4.867
4.867
4.768
4.780
25,744
-0.01(-0.16%)
Sep 26, 2016
4.912
4.912
4.760
4.787
49,052
-0.18(-3.58%)
Sep 23, 2016
4.990
5.060
4.952
4.965
64,628
-0.04(-0.85%)
Sep 22, 2016
4.933
5.103
4.933
5.008
71,040
+0.10(+2.04%)
Sep 21, 2016
4.973
5.050
4.875
4.907
16,788
-0.16(-3.06%)
Sep 20, 2016
5.170
5.170
5.013
5.062
39,860
-0.13(-2.60%)
Sep 19, 2016
5.250
5.250
5.165
5.197
27,816
-0.04(-0.81%)
Sep 16, 2016
5.058
5.242
5.058
5.240
37,772
+0.19(+3.66%)
Sep 15, 2016
4.950
5.070
4.915
5.055
44,988
+0.13(+2.59%)
Sep 14, 2016
4.838
5.018
4.838
4.928
36,376
-0.08(-1.65%)
Sep 13, 2016
5.173
5.235
5.000
5.010
35,000
-0.18(-3.42%)
Sep 12, 2016
5.195
5.235
5.079
5.188
26,380
-0.04(-0.77%)
Sep 09, 2016
5.290
5.322
5.168
5.228
42,816
-0.10(-1.92%)
Sep 08, 2016
5.018
5.330
5.003
5.330
70,300
+0.27(+5.34%)
Sep 07, 2016
5.053
5.060
4.925
5.060
17,332
+0.01(+0.20%)
Sep 06, 2016
5.005
5.050
5.003
5.050
29,980
-0.01(-0.20%)
Sep 02, 2016
4.965
5.060
5.060
5.060
53,200
+0.14(+2.95%)
Sep 01, 2016
4.933
4.970
4.827
4.915
32,752
-0.04(-0.71%)
Aug 31, 2016
4.892
4.950
4.892
4.950
11,484
+0.08(+1.75%)
Aug 30, 2016
4.945
4.952
4.865
4.865
8,264
+0.03(+0.57%)
Aug 29, 2016
4.987
4.987
4.790
4.838
27,496
-0.07(-1.53%)
Aug 26, 2016
4.905
4.950
4.875
4.912
21,644
+0.04(+0.92%)
Aug 25, 2016
4.938
4.952
4.865
4.867
18,432
-0.09(-1.82%)
Aug 24, 2016
4.900
4.957
4.900
4.957
20,820
+0.04(+0.76%)
Aug 23, 2016
4.765
4.923
4.765
4.920
70,528
+0.17(+3.69%)
Aug 22, 2016
4.745
4.768
4.690
4.745
76,964
-0.01(-0.32%)
Aug 19, 2016
4.855
4.870
4.742
4.760
46,180
-0.06(-1.19%)
Aug 18, 2016
4.725
4.865
4.692
4.817
71,912
+0.18(+3.83%)
Aug 17, 2016
4.650
4.673
4.640
4.640
32,380
-0.01(-0.16%)
Aug 16, 2016
4.725
4.725
4.645
4.647
30,348
+0.01(+0.16%)
Aug 15, 2016
4.797
4.797
4.640
4.640
37,068
-0.06(-1.17%)
Aug 12, 2016
4.853
4.853
4.688
4.695
42,796
-0.14(-2.95%)
Aug 11, 2016
4.777
4.935
4.777
4.838
99,808
+0.12(+2.49%)
Aug 10, 2016
4.840
4.840
4.713
4.720
65,432
-0.07(-1.51%)
Aug 09, 2016
4.907
4.950
4.793
4.793
52,512
-0.15(-3.08%)
Aug 08, 2016
4.965
4.987
4.817
4.945
78,860
-0.01(-0.25%)
Aug 05, 2016
4.857
4.957
4.848
4.957
54,568
+0.17(+3.50%)
Aug 04, 2016
4.897
4.925
4.787
4.790
25,076
-0.08(-1.69%)
Aug 03, 2016
4.850
4.950
4.800
4.872
68,784
+0.03(+0.67%)
Aug 02, 2016
5.045
5.045
4.838
4.840
47,176
-0.13(-2.71%)
Aug 01, 2016
5.008
5.067
4.902
4.975
48,740
-0.03(-0.65%)
Jul 29, 2016
5.003
5.080
4.888
5.008
135,660
-0.00(-0.10%)
Jul 28, 2016
4.883
5.067
4.800
5.013
107,824
+0.19(+3.94%)
Jul 27, 2016
4.710
4.923
4.710
4.822
148,552
+0.08(+1.63%)
Jul 26, 2016
4.775
4.810
4.638
4.745
73,952
-0.01(-0.16%)
Jul 25, 2016
4.695
4.772
4.645
4.753
49,360
+0.00(+0.00%)
Jul 22, 2016
4.480
4.795
4.463
4.753
74,700
+0.23(+5.09%)
Jul 21, 2016
4.527
4.567
4.370
4.522
104,376
-0.07(-1.42%)
Jul 20, 2016
4.525
4.588
4.495
4.588
70,316
+0.09(+1.97%)
Jul 19, 2016
4.418
4.590
4.370
4.499
79,244
+0.09(+2.13%)
Jul 18, 2016
4.512
4.660
4.405
4.405
111,556
-0.13(-2.81%)
Jul 15, 2016
4.275
4.540
4.275
4.532
71,880
+0.26(+6.21%)
Jul 14, 2016
4.385
4.398
4.220
4.268
65,080
-0.05(-1.16%)
Jul 13, 2016
4.375
4.389
4.205
4.317
183,932
-0.07(-1.65%)
Jul 12, 2016
4.317
4.438
4.295
4.390
65,708
+0.15(+3.54%)
Jul 11, 2016
4.277
4.348
4.200
4.240
68,748
-0.01(-0.29%)
Jul 08, 2016
3.970
4.255
3.955
4.253
79,512
+0.33(+8.34%)
Jul 07, 2016
3.938
4.125
3.908
3.925
98,356
+0.02(+0.45%)
Jul 05, 2016
4.050
4.100
3.900
3.908
55,980
-0.14(-3.52%)
Jul 01, 2016
3.993
4.050
4.050
4.050
86,800
+0.08(+1.95%)
Jun 30, 2016
3.817
3.994
3.752
3.973
155,412
+0.13(+3.38%)
Jun 29, 2016
3.845
3.954
3.803
3.842
184,016
+0.05(+1.39%)
Jun 28, 2016
3.848
4.005
3.763
3.790
154,808
+0.00(+0.13%)
Jun 27, 2016
3.978
4.082
3.688
3.785
147,896
-0.20(-4.96%)
Jun 24, 2016
4.075
4.207
3.942
3.982
428,392
-0.26(-6.18%)
Jun 23, 2016
4.372
4.463
4.205
4.245
96,424
-0.10(-2.30%)
Jun 22, 2016
4.612
4.612
4.206
4.345
84,164
-0.16(-3.50%)
Jun 21, 2016
4.880
4.880
4.492
4.503
50,104
-0.34(-7.07%)
Jun 20, 2016
4.688
5.027
4.657
4.845
166,284
+0.07(+1.41%)
Jun 17, 2016
4.612
4.793
4.508
4.777
158,440
+0.18(+3.92%)
Jun 16, 2016
4.735
4.735
4.582
4.598
36,476
-0.12(-2.60%)
Jun 15, 2016
4.438
4.795
4.438
4.720
96,144
+0.26(+5.89%)
Jun 14, 2016
4.457
4.624
4.397
4.457
76,156
+0.01(+0.17%)
Jun 13, 2016
4.504
4.567
4.399
4.450
112,008
-0.12(-2.73%)
Jun 10, 2016
4.888
4.939
4.562
4.575
98,400
-0.31(-6.39%)
Jun 09, 2016
4.910
4.910
4.777
4.888
86,736
-0.06(-1.31%)
Jun 08, 2016
4.997
5.013
4.905
4.952
81,012
-0.06(-1.10%)
Jun 07, 2016
5.120
5.140
4.897
5.008
125,788
-0.12(-2.29%)
Jun 06, 2016
5.162
5.317
5.055
5.125
143,188
-0.01(-0.24%)
Jun 03, 2016
5.225
5.300
5.106
5.138
90,164
-0.09(-1.77%)
Jun 02, 2016
5.150
5.255
5.098
5.230
104,472
+0.04(+0.67%)
Jun 01, 2016
5.010
5.250
5.010
5.195
143,988
+0.05(+0.92%)
May 31, 2016
5.360
5.407
5.082
5.147
233,380
-0.21(-3.92%)
May 27, 2016
5.218
5.357
5.357
5.357
105,600
+0.18(+3.58%)
May 26, 2016
5.200
5.332
5.143
5.173
122,204
-0.07(-1.38%)
May 25, 2016
5.173
5.365
5.173
5.245
179,920
+0.14(+2.69%)
May 24, 2016
4.862
5.175
4.860
5.107
145,112
+0.32(+6.63%)
May 23, 2016
4.765
4.975
4.765
4.790
147,804
-0.01(-0.26%)
May 20, 2016
4.845
4.870
4.775
4.803
104,316
-0.01(-0.26%)
May 19, 2016
4.775
4.910
4.724
4.815
125,740
+0.01(+0.21%)
May 18, 2016
4.755
4.915
4.735
4.805
117,504
+0.04(+0.89%)
May 17, 2016
4.595
4.997
4.595
4.763
241,932
+0.07(+1.44%)
May 16, 2016
4.787
4.848
4.640
4.695
131,288
-0.07(-1.47%)
May 13, 2016
4.878
4.955
4.755
4.765
121,012
-0.12(-2.46%)
May 12, 2016
5.088
5.115
4.715
4.885
160,924
-0.15(-2.98%)
May 11, 2016
5.228
5.232
5.013
5.035
113,640
-0.18(-3.45%)
May 10, 2016
5.152
5.245
5.050
5.215
110,716
+0.12(+2.31%)
May 09, 2016
5.168
5.215
5.005
5.098
139,476
+0.01(+0.15%)
May 06, 2016
5.235
5.261
4.949
5.090
221,256
-0.16(-3.09%)
May 05, 2016
5.362
5.468
5.215
5.253
95,460
-0.13(-2.42%)
May 04, 2016
5.688
5.734
5.380
5.383
177,096
-0.33(-5.82%)
May 03, 2016
5.867
5.885
5.631
5.715
77,680
-0.20(-3.34%)
May 02, 2016
6.143
6.280
5.878
5.912
129,468
-0.27(-4.29%)
Apr 29, 2016
6.280
6.280
5.885
6.178
350,408
-0.06(-0.96%)
Apr 28, 2016
6.162
6.375
6.134
6.237
196,788
+0.04(+0.73%)
Apr 27, 2016
6.200
6.247
6.095
6.192
91,996
+0.00(+0.04%)
Apr 26, 2016
5.900
6.229
5.867
6.190
145,080
+0.28(+4.65%)
Apr 25, 2016
6.117
6.125
5.842
5.915
174,536
-0.22(-3.66%)
Apr 22, 2016
6.397
6.530
6.128
6.140
295,768
-0.24(-3.69%)
Apr 21, 2016
6.900
6.900
6.327
6.375
132,792
-0.42(-6.25%)
Apr 20, 2016
6.612
6.875
6.575
6.800
133,284
+0.19(+2.84%)
Apr 19, 2016
6.668
6.840
6.582
6.612
111,704
+0.01(+0.15%)
Apr 18, 2016
6.525
6.700
6.475
6.603
150,196
+0.07(+1.11%)
Apr 15, 2016
6.380
6.655
6.380
6.530
173,216
+0.11(+1.75%)
Apr 14, 2016
6.383
6.575
6.282
6.418
120,816
+0.04(+0.63%)
Apr 13, 2016
6.407
6.752
6.338
6.378
170,976
-0.03(-0.55%)
Apr 12, 2016
6.350
6.561
6.250
6.412
131,024
+0.08(+1.30%)
Apr 11, 2016
6.732
6.822
6.330
6.330
215,324
-0.32(-4.85%)
Apr 08, 2016
6.660
6.779
6.560
6.652
139,880
+0.08(+1.29%)
Apr 07, 2016
6.905
6.905
6.496
6.567
163,564
-0.36(-5.23%)
Apr 06, 2016
7.250
7.298
6.822
6.930
135,420
-0.41(-5.62%)
Apr 05, 2016
7.250
7.402
7.130
7.343
238,760
-0.07(-0.91%)
Apr 04, 2016
7.565
7.700
7.353
7.410
165,360
-0.18(-2.40%)
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.