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
Enzo Biochem
(NY:
ENZ
)
1.090
-0.020 (-1.80%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 30, 2015
3.110
3.250
3.080
3.170
148,144
+0.05(+1.60%)
Sep 29, 2015
3.100
3.150
2.990
3.120
98,147
+0.06(+1.96%)
Sep 28, 2015
3.230
3.235
2.950
3.060
134,478
-0.15(-4.67%)
Sep 25, 2015
3.400
3.440
3.200
3.210
151,141
-0.20(-5.87%)
Sep 24, 2015
3.390
3.425
3.280
3.410
149,304
+0.03(+0.89%)
Sep 23, 2015
3.300
3.450
3.200
3.380
563,824
+0.13(+4.00%)
Sep 22, 2015
2.960
3.270
2.960
3.250
146,595
+0.17(+5.52%)
Sep 21, 2015
3.040
3.210
3.020
3.080
176,303
+0.04(+1.32%)
Sep 18, 2015
3.100
3.130
2.960
3.040
192,005
-0.05(-1.62%)
Sep 17, 2015
3.010
3.090
2.900
3.090
139,356
+0.11(+3.69%)
Sep 16, 2015
2.950
3.030
2.940
2.980
78,870
+0.00(+0.00%)
Sep 15, 2015
2.980
3.030
2.930
2.980
113,646
-0.01(-0.33%)
Sep 14, 2015
3.040
3.040
2.930
2.990
56,587
-0.05(-1.64%)
Sep 11, 2015
3.050
3.080
2.910
3.040
107,196
-0.03(-0.98%)
Sep 10, 2015
2.990
3.100
2.990
3.070
36,646
+0.02(+0.66%)
Sep 09, 2015
2.930
3.090
2.880
3.050
146,955
+0.14(+4.81%)
Sep 08, 2015
2.850
2.930
2.770
2.910
218,098
+0.05(+1.75%)
Sep 04, 2015
2.870
2.860
2.860
2.860
244,200
-0.08(-2.72%)
Sep 03, 2015
2.920
2.940
2.840
2.940
45,182
+0.02(+0.68%)
Sep 02, 2015
2.890
2.930
2.800
2.920
38,660
+0.03(+1.04%)
Sep 01, 2015
2.830
2.920
2.830
2.890
85,506
-0.03(-1.03%)
Aug 31, 2015
2.840
2.950
2.840
2.920
75,914
+0.05(+1.74%)
Aug 28, 2015
2.825
2.960
2.820
2.870
50,250
+0.03(+1.06%)
Aug 27, 2015
2.820
2.870
2.760
2.840
54,876
+0.03(+1.07%)
Aug 26, 2015
2.730
2.850
2.570
2.810
160,532
+0.02(+0.72%)
Aug 25, 2015
2.930
2.930
2.780
2.790
83,581
-0.10(-3.46%)
Aug 24, 2015
2.850
2.910
2.770
2.890
123,442
-0.04(-1.37%)
Aug 21, 2015
2.850
2.930
2.850
2.930
53,431
+0.07(+2.45%)
Aug 20, 2015
2.890
2.930
2.860
2.860
96,525
-0.04(-1.38%)
Aug 19, 2015
2.970
3.000
2.880
2.900
85,944
-0.09(-3.01%)
Aug 18, 2015
3.070
3.070
2.910
2.990
65,314
-0.06(-1.97%)
Aug 17, 2015
3.060
3.090
3.000
3.050
56,033
-0.06(-1.93%)
Aug 14, 2015
3.040
3.130
3.040
3.110
46,560
+0.01(+0.32%)
Aug 13, 2015
3.030
3.150
3.020
3.100
155,798
+0.06(+1.97%)
Aug 12, 2015
2.980
3.160
2.960
3.040
104,192
+0.03(+1.00%)
Aug 11, 2015
2.980
3.015
2.960
3.010
84,386
+0.01(+0.33%)
Aug 10, 2015
2.900
3.020
2.830
3.000
97,247
+0.10(+3.45%)
Aug 07, 2015
3.000
3.000
2.840
2.900
82,420
-0.12(-3.97%)
Aug 06, 2015
3.090
3.090
2.920
3.020
125,971
-0.03(-0.98%)
Aug 05, 2015
3.040
3.080
3.000
3.050
105,272
+0.04(+1.33%)
Aug 04, 2015
2.980
3.030
2.970
3.010
102,185
+0.03(+1.01%)
Aug 03, 2015
2.990
3.030
2.940
2.980
105,103
-0.02(-0.67%)
Jul 31, 2015
3.020
3.090
3.000
3.000
50,739
-0.02(-0.66%)
Jul 30, 2015
3.030
3.040
2.970
3.020
65,260
+0.00(+0.00%)
Jul 29, 2015
3.010
3.050
2.980
3.020
92,433
+0.02(+0.67%)
Jul 28, 2015
3.030
3.050
2.940
3.000
170,498
+0.00(+0.00%)
Jul 27, 2015
3.100
3.120
2.980
3.000
131,712
-0.10(-3.23%)
Jul 24, 2015
3.190
3.240
3.100
3.100
115,637
-0.09(-2.82%)
Jul 23, 2015
3.230
3.280
3.150
3.190
254,401
-0.01(-0.31%)
Jul 22, 2015
3.140
3.250
3.080
3.200
188,150
+0.08(+2.56%)
Jul 21, 2015
3.130
3.170
3.060
3.120
82,613
-0.03(-0.95%)
Jul 20, 2015
3.180
3.230
3.000
3.150
220,402
-0.05(-1.56%)
Jul 17, 2015
3.240
3.280
3.180
3.200
78,142
-0.04(-1.23%)
Jul 16, 2015
3.240
3.280
3.180
3.240
116,971
+0.08(+2.53%)
Jul 15, 2015
3.240
3.270
3.150
3.160
150,689
-0.09(-2.77%)
Jul 14, 2015
3.100
3.270
3.070
3.250
124,422
+0.16(+5.18%)
Jul 13, 2015
3.010
3.090
2.970
3.090
147,596
+0.09(+3.00%)
Jul 10, 2015
2.980
3.030
2.970
3.000
85,404
+0.04(+1.35%)
Jul 09, 2015
3.040
3.040
2.940
2.960
236,054
-0.11(-3.58%)
Jul 08, 2015
3.010
3.160
2.970
3.070
234,375
+0.04(+1.32%)
Jul 07, 2015
2.980
3.130
2.940
3.030
217,261
+0.02(+0.66%)
Jul 06, 2015
2.910
3.020
2.810
3.010
167,839
+0.10(+3.44%)
Jul 02, 2015
2.960
2.910
2.910
2.910
64,900
-0.04(-1.36%)
Jul 01, 2015
3.080
3.100
2.910
2.950
115,821
-0.08(-2.64%)
Jun 30, 2015
2.910
3.050
2.910
3.030
113,888
+0.09(+3.06%)
Jun 29, 2015
2.880
2.970
2.870
2.940
198,966
+0.05(+1.73%)
Jun 26, 2015
2.980
2.980
2.800
2.890
2,574,857
-0.06(-2.03%)
Jun 25, 2015
3.070
3.125
2.930
2.950
189,549
-0.09(-2.96%)
Jun 24, 2015
3.000
3.140
3.000
3.040
338,515
+0.04(+1.33%)
Jun 23, 2015
3.040
3.110
2.970
3.000
247,857
-0.04(-1.32%)
Jun 22, 2015
2.930
3.050
2.910
3.040
180,020
+0.10(+3.40%)
Jun 19, 2015
3.030
3.030
2.900
2.940
349,283
-0.08(-2.65%)
Jun 18, 2015
3.070
3.140
2.980
3.020
191,686
-0.03(-0.98%)
Jun 17, 2015
2.990
3.120
2.980
3.050
213,871
+0.05(+1.67%)
Jun 16, 2015
2.970
3.040
2.965
3.000
103,840
-0.01(-0.33%)
Jun 15, 2015
3.000
3.090
2.950
3.010
190,265
+0.01(+0.33%)
Jun 12, 2015
3.020
3.030
2.980
3.000
467,875
-0.02(-0.66%)
Jun 11, 2015
3.050
3.090
2.980
3.020
297,893
-0.03(-0.98%)
Jun 10, 2015
3.160
3.240
2.870
3.050
631,062
-0.05(-1.61%)
Jun 09, 2015
2.980
3.160
2.920
3.100
414,446
+0.14(+4.73%)
Jun 08, 2015
2.940
2.960
2.900
2.960
195,258
+0.00(+0.00%)
Jun 05, 2015
2.900
2.960
2.840
2.960
231,899
+0.07(+2.42%)
Jun 04, 2015
2.760
2.900
2.670
2.890
330,117
+0.09(+3.21%)
Jun 03, 2015
2.630
2.810
2.590
2.800
263,068
+0.21(+8.11%)
Jun 02, 2015
2.500
2.610
2.440
2.590
202,652
+0.11(+4.44%)
Jun 01, 2015
2.440
2.490
2.400
2.480
99,541
+0.05(+2.06%)
May 29, 2015
2.480
2.480
2.430
2.430
141,378
-0.04(-1.62%)
May 28, 2015
2.460
2.475
2.400
2.470
158,726
-0.01(-0.40%)
May 27, 2015
2.400
2.490
2.260
2.480
465,644
+0.05(+2.06%)
May 26, 2015
2.500
2.540
2.380
2.430
238,931
-0.13(-5.08%)
May 22, 2015
2.650
2.560
2.560
2.560
146,000
-0.10(-3.76%)
May 21, 2015
2.690
2.750
2.640
2.660
119,818
-0.05(-1.85%)
May 20, 2015
2.630
2.740
2.630
2.710
166,715
+0.10(+3.83%)
May 19, 2015
2.470
2.660
2.470
2.610
962,022
+0.12(+4.82%)
May 18, 2015
2.510
2.520
2.453
2.490
181,752
-0.01(-0.40%)
May 15, 2015
2.490
2.520
2.420
2.500
246,284
+0.00(+0.00%)
May 14, 2015
2.520
2.550
2.470
2.500
90,463
-0.02(-0.79%)
May 13, 2015
2.520
2.610
2.510
2.520
190,760
-0.02(-0.79%)
May 12, 2015
2.480
2.610
2.450
2.540
491,750
+0.00(+0.00%)
May 11, 2015
2.560
2.580
2.520
2.540
129,635
-0.02(-0.78%)
May 08, 2015
2.570
2.610
2.480
2.560
264,110
+0.03(+1.19%)
May 07, 2015
2.600
2.680
2.500
2.530
228,317
-0.08(-3.07%)
May 06, 2015
2.700
2.700
2.610
2.610
98,213
-0.08(-2.97%)
May 05, 2015
2.780
2.810
2.690
2.690
203,336
-0.11(-3.93%)
May 04, 2015
2.790
2.820
2.770
2.800
183,081
+0.02(+0.72%)
May 01, 2015
2.790
2.820
2.740
2.780
173,246
-0.02(-0.71%)
Apr 30, 2015
2.870
2.980
2.765
2.800
311,580
-0.10(-3.45%)
Apr 29, 2015
2.900
2.950
2.860
2.900
108,251
-0.01(-0.34%)
Apr 28, 2015
2.950
2.970
2.863
2.910
142,660
+0.01(+0.34%)
Apr 27, 2015
3.000
3.040
2.850
2.900
190,012
-0.11(-3.65%)
Apr 24, 2015
3.040
3.040
2.990
3.010
488,875
-0.02(-0.66%)
Apr 23, 2015
3.000
3.070
2.980
3.030
215,674
+0.01(+0.33%)
Apr 22, 2015
3.050
3.090
2.990
3.020
218,573
-0.01(-0.33%)
Apr 21, 2015
2.860
3.070
2.850
3.030
337,968
+0.18(+6.32%)
Apr 20, 2015
2.700
2.860
2.680
2.850
224,135
+0.15(+5.56%)
Apr 17, 2015
2.650
2.720
2.550
2.700
253,678
+0.04(+1.50%)
Apr 16, 2015
2.720
2.730
2.655
2.660
340,881
-0.07(-2.56%)
Apr 15, 2015
2.740
2.750
2.710
2.730
177,513
+0.00(+0.00%)
Apr 14, 2015
2.880
2.890
2.730
2.730
139,566
-0.15(-5.21%)
Apr 13, 2015
2.940
2.970
2.830
2.880
119,914
-0.04(-1.37%)
Apr 10, 2015
2.980
3.000
2.900
2.920
106,232
-0.03(-1.02%)
Apr 09, 2015
2.910
2.991
2.910
2.950
92,427
+0.03(+1.03%)
Apr 08, 2015
2.950
2.985
2.855
2.920
307,338
-0.07(-2.34%)
Apr 07, 2015
2.980
3.020
2.970
2.990
142,719
+0.01(+0.34%)
Apr 06, 2015
3.000
3.040
2.900
2.980
141,966
-0.03(-1.00%)
Apr 02, 2015
3.020
3.010
3.010
3.010
145,200
+0.01(+0.33%)
Apr 01, 2015
2.950
3.010
2.920
3.000
188,131
+0.05(+1.69%)
Mar 31, 2015
3.030
3.070
2.920
2.950
149,732
-0.08(-2.64%)
Mar 30, 2015
2.880
3.040
2.870
3.030
157,829
+0.15(+5.21%)
Mar 27, 2015
3.020
3.030
2.850
2.880
171,280
-0.12(-4.00%)
Mar 26, 2015
2.960
3.040
2.930
3.000
182,863
+0.02(+0.67%)
Mar 25, 2015
3.020
3.050
2.930
2.980
243,770
-0.02(-0.67%)
Mar 24, 2015
3.050
3.075
2.910
3.000
206,148
-0.01(-0.33%)
Mar 23, 2015
3.000
3.050
3.000
3.010
134,974
-0.01(-0.33%)
Mar 20, 2015
3.090
3.130
3.010
3.020
300,801
-0.04(-1.31%)
Mar 19, 2015
3.035
3.120
3.030
3.060
163,938
+0.03(+0.99%)
Mar 18, 2015
3.030
3.085
3.000
3.030
268,401
-0.03(-0.98%)
Mar 17, 2015
3.000
3.070
2.910
3.060
866,261
+0.00(+0.00%)
Mar 16, 2015
3.190
3.200
2.550
3.060
1,822,291
-0.25(-7.55%)
Mar 13, 2015
3.080
3.350
3.080
3.310
311,593
+0.23(+7.47%)
Mar 12, 2015
3.110
3.120
3.040
3.080
209,901
+0.01(+0.33%)
Mar 11, 2015
3.020
3.100
3.000
3.070
135,850
+0.07(+2.33%)
Mar 10, 2015
3.100
3.110
2.970
3.000
206,665
-0.10(-3.23%)
Mar 09, 2015
3.000
3.110
2.966
3.100
140,867
+0.12(+4.03%)
Mar 06, 2015
3.000
3.010
2.920
2.980
192,515
-0.04(-1.32%)
Mar 05, 2015
3.000
3.180
3.000
3.020
151,107
+0.02(+0.67%)
Mar 04, 2015
3.000
3.080
2.920
3.000
196,996
-0.02(-0.66%)
Mar 03, 2015
3.030
3.070
3.000
3.020
66,653
-0.05(-1.63%)
Mar 02, 2015
3.080
3.110
2.990
3.070
115,560
+0.01(+0.33%)
Feb 27, 2015
3.050
3.100
2.990
3.060
180,996
+0.01(+0.33%)
Feb 26, 2015
2.980
3.070
2.980
3.050
192,185
+0.05(+1.67%)
Feb 25, 2015
2.950
3.060
2.925
3.000
207,269
+0.05(+1.69%)
Feb 24, 2015
2.590
2.965
2.560
2.950
641,017
+0.38(+14.79%)
Feb 23, 2015
2.950
2.990
2.510
2.570
1,060,115
-0.36(-12.29%)
Feb 20, 2015
3.020
3.025
2.880
2.930
354,014
-0.08(-2.66%)
Feb 19, 2015
3.050
3.110
3.000
3.010
96,591
-0.04(-1.31%)
Feb 18, 2015
3.110
3.140
3.020
3.050
130,817
+0.03(+0.99%)
Feb 17, 2015
3.130
3.240
3.010
3.020
213,463
-0.10(-3.21%)
Feb 13, 2015
3.290
3.120
3.120
3.120
219,000
-0.18(-5.45%)
Feb 12, 2015
3.310
3.380
3.280
3.300
112,964
+0.03(+0.92%)
Feb 11, 2015
3.430
3.440
3.260
3.270
120,459
-0.16(-4.66%)
Feb 10, 2015
3.330
3.550
3.270
3.430
184,004
+0.14(+4.26%)
Feb 09, 2015
3.360
3.540
3.280
3.290
139,426
-0.07(-2.08%)
Feb 06, 2015
3.400
3.550
3.290
3.360
207,581
-0.03(-0.88%)
Feb 05, 2015
3.420
3.440
3.290
3.390
170,017
+0.03(+0.89%)
Feb 04, 2015
3.280
3.400
3.240
3.360
178,460
+0.06(+1.82%)
Feb 03, 2015
3.220
3.350
3.190
3.300
114,678
+0.09(+2.80%)
Feb 02, 2015
3.170
3.250
2.990
3.210
616,377
+0.06(+1.90%)
Jan 30, 2015
3.080
3.200
3.080
3.150
149,150
+0.02(+0.64%)
Jan 29, 2015
3.250
3.340
3.090
3.130
180,874
-0.12(-3.69%)
Jan 28, 2015
3.420
3.420
3.230
3.250
130,025
-0.17(-4.97%)
Jan 27, 2015
3.440
3.510
3.350
3.420
90,534
-0.07(-2.01%)
Jan 26, 2015
3.450
3.490
3.350
3.490
106,798
+0.02(+0.58%)
Jan 23, 2015
3.490
3.500
3.370
3.470
95,750
-0.02(-0.57%)
Jan 22, 2015
3.430
3.500
3.260
3.490
104,760
+0.09(+2.65%)
Jan 21, 2015
3.450
3.520
3.340
3.400
64,177
-0.07(-2.02%)
Jan 20, 2015
3.690
3.690
3.420
3.470
152,799
-0.14(-3.88%)
Jan 16, 2015
3.410
3.660
3.410
3.610
222,043
+0.19(+5.56%)
Jan 15, 2015
3.680
3.720
3.410
3.420
258,050
-0.27(-7.32%)
Jan 14, 2015
3.700
3.850
3.670
3.690
143,840
-0.07(-1.86%)
Jan 13, 2015
3.820
3.910
3.720
3.760
130,919
-0.01(-0.27%)
Jan 12, 2015
4.000
4.010
3.740
3.770
148,228
-0.16(-4.07%)
Jan 09, 2015
4.000
4.150
3.900
3.930
536,466
-0.08(-2.00%)
Jan 08, 2015
4.100
4.160
3.970
4.010
104,305
-0.04(-0.99%)
Jan 07, 2015
4.180
4.190
3.957
4.050
131,485
-0.06(-1.46%)
Jan 06, 2015
4.260
4.340
4.080
4.110
113,071
-0.12(-2.84%)
Jan 05, 2015
4.410
4.480
4.170
4.230
659,617
-0.22(-4.94%)
Jan 02, 2015
4.480
4.550
4.395
4.450
112,865
+0.01(+0.23%)
Dec 31, 2014
4.530
4.440
4.440
4.440
131,700
-0.06(-1.33%)
Dec 30, 2014
4.320
4.530
4.290
4.500
111,641
+0.14(+3.21%)
Dec 29, 2014
4.590
4.590
4.260
4.360
79,079
-0.21(-4.60%)
Dec 26, 2014
4.550
4.590
4.490
4.570
52,151
+0.06(+1.33%)
Dec 24, 2014
4.450
4.510
4.510
4.510
49,300
+0.09(+2.04%)
Dec 23, 2014
4.500
4.580
4.270
4.420
112,636
-0.09(-2.00%)
Dec 22, 2014
4.680
4.740
4.430
4.510
109,062
-0.17(-3.63%)
Dec 19, 2014
4.670
4.700
4.580
4.680
350,155
+0.00(+0.00%)
Dec 18, 2014
4.660
4.715
4.560
4.680
204,327
+0.07(+1.52%)
Dec 17, 2014
4.110
4.620
4.110
4.610
324,063
+0.51(+12.44%)
Dec 16, 2014
4.090
4.200
4.020
4.100
247,164
-0.05(-1.20%)
Dec 15, 2014
4.600
4.600
4.115
4.150
309,726
-0.44(-9.59%)
Dec 12, 2014
4.550
4.690
4.545
4.590
160,529
-0.02(-0.43%)
Dec 11, 2014
4.670
4.740
4.560
4.610
94,589
-0.05(-1.07%)
Dec 10, 2014
4.880
4.880
4.530
4.660
235,086
-0.22(-4.51%)
Dec 09, 2014
4.510
4.910
4.420
4.880
171,711
+0.30(+6.55%)
Dec 08, 2014
4.510
4.630
4.460
4.580
217,362
+0.02(+0.44%)
Dec 05, 2014
4.550
4.610
4.460
4.560
167,811
+0.00(+0.00%)
Dec 04, 2014
4.600
4.675
4.480
4.560
193,943
-0.05(-1.08%)
Dec 03, 2014
4.510
4.680
4.485
4.610
277,890
+0.12(+2.67%)
Dec 02, 2014
4.430
4.570
4.430
4.490
325,145
+0.02(+0.45%)
Dec 01, 2014
4.500
4.561
4.400
4.470
119,234
-0.07(-1.54%)
Nov 28, 2014
4.660
4.690
4.500
4.540
67,506
-0.11(-2.37%)
Nov 26, 2014
4.630
4.650
4.650
4.650
74,300
+0.01(+0.22%)
Nov 25, 2014
4.740
4.740
4.530
4.640
115,911
-0.07(-1.49%)
Nov 24, 2014
4.500
4.720
4.430
4.710
211,734
+0.23(+5.13%)
Nov 21, 2014
4.270
4.540
4.250
4.480
655,904
+0.29(+6.92%)
Nov 20, 2014
4.460
4.510
4.140
4.190
217,870
-0.31(-6.89%)
Nov 19, 2014
4.660
4.660
4.470
4.500
130,342
-0.16(-3.43%)
Nov 18, 2014
4.630
4.780
4.591
4.660
62,912
+0.01(+0.22%)
Nov 17, 2014
4.760
4.830
4.610
4.650
158,995
-0.13(-2.72%)
Nov 14, 2014
4.900
4.900
4.660
4.780
111,289
-0.12(-2.45%)
Nov 13, 2014
4.970
5.057
4.820
4.900
153,735
-0.05(-1.01%)
Nov 12, 2014
4.910
5.050
4.880
4.950
104,832
+0.03(+0.61%)
Nov 11, 2014
5.030
5.030
4.830
4.920
105,945
-0.12(-2.38%)
Nov 10, 2014
4.910
5.050
4.830
5.040
71,493
+0.10(+2.02%)
Nov 07, 2014
5.070
5.070
4.830
4.940
379,528
-0.13(-2.56%)
Nov 06, 2014
5.000
5.095
4.970
5.070
195,527
+0.09(+1.81%)
Nov 05, 2014
5.250
5.290
4.900
4.980
244,606
-0.25(-4.78%)
Nov 04, 2014
5.270
5.380
5.200
5.230
106,603
-0.04(-0.76%)
Nov 03, 2014
5.210
5.300
5.150
5.270
188,953
+0.05(+0.96%)
Oct 31, 2014
5.280
5.280
5.110
5.220
185,444
+0.08(+1.56%)
Oct 30, 2014
5.100
5.180
5.070
5.140
309,151
+0.03(+0.59%)
Oct 29, 2014
5.120
5.160
5.000
5.110
200,666
-0.02(-0.39%)
Oct 28, 2014
5.010
5.160
4.980
5.130
167,707
+0.16(+3.22%)
Oct 27, 2014
4.900
4.950
4.950
4.970
83,859
+0.02(+0.40%)
Oct 24, 2014
4.950
4.990
4.850
4.950
176,607
+0.02(+0.41%)
Oct 23, 2014
4.890
5.010
4.840
4.930
117,939
+0.13(+2.71%)
Oct 22, 2014
4.880
4.960
4.780
4.800
179,234
-0.09(-1.84%)
Oct 21, 2014
4.880
4.910
4.740
4.890
119,629
+0.01(+0.20%)
Oct 20, 2014
4.800
4.990
4.800
4.880
117,261
+0.03(+0.62%)
Oct 17, 2014
4.980
5.069
4.780
4.850
156,211
-0.05(-1.02%)
Oct 16, 2014
4.810
5.040
4.760
4.900
127,831
+0.00(+0.00%)
Oct 15, 2014
4.640
4.940
4.568
4.900
160,062
+0.16(+3.38%)
Oct 14, 2014
4.780
4.910
4.630
4.740
217,579
-0.02(-0.42%)
Oct 13, 2014
4.850
4.950
4.680
4.760
276,620
-0.09(-1.86%)
Oct 10, 2014
4.650
5.130
4.650
4.850
583,672
+0.08(+1.68%)
Oct 09, 2014
4.960
5.020
4.710
4.770
201,503
-0.17(-3.44%)
Oct 08, 2014
5.030
5.090
4.571
4.940
311,220
-0.13(-2.56%)
Oct 07, 2014
5.120
5.190
5.010
5.070
114,225
-0.07(-1.36%)
Oct 06, 2014
5.200
5.280
5.040
5.140
187,721
-0.09(-1.72%)
Oct 03, 2014
5.280
5.310
5.160
5.230
136,365
+0.00(+0.00%)
Oct 02, 2014
5.100
5.300
5.100
5.230
175,236
+0.10(+1.95%)
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.