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
Kingsway Financial Services
(NY:
KFS
)
8.020
+0.020 (+0.25%)
Official Closing Price
Updated: 7:00 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 (%)
Dec 31, 2014
5.720
5.550
5.550
5.550
12,600
-0.11(-1.94%)
Dec 30, 2014
5.700
5.820
5.650
5.660
13,391
+0.04(+0.71%)
Dec 29, 2014
5.670
5.670
5.560
5.620
3,013
+0.03(+0.54%)
Dec 26, 2014
5.501
5.590
5.490
5.590
4,680
-0.01(-0.18%)
Dec 24, 2014
5.600
5.600
5.600
5.600
3,700
+0.04(+0.72%)
Dec 23, 2014
5.610
5.620
5.500
5.560
3,489
-0.09(-1.59%)
Dec 22, 2014
5.525
5.700
5.420
5.650
11,147
+0.05(+0.89%)
Dec 19, 2014
5.639
5.650
5.540
5.600
13,832
+0.00(+0.00%)
Dec 18, 2014
5.630
5.730
5.500
5.600
18,193
+0.00(+0.00%)
Dec 17, 2014
5.520
5.650
5.520
5.600
167,275
+0.00(+0.00%)
Dec 16, 2014
5.530
5.640
5.460
5.600
15,028
+0.00(+0.00%)
Dec 15, 2014
5.550
5.640
5.420
5.600
13,240
+0.00(+0.00%)
Dec 12, 2014
5.670
5.670
5.450
5.600
9,344
-0.03(-0.53%)
Dec 11, 2014
5.590
5.690
5.590
5.630
19,260
+0.06(+1.08%)
Dec 10, 2014
5.470
5.640
5.460
5.570
8,139
+0.09(+1.64%)
Dec 09, 2014
5.410
5.480
5.400
5.480
2,290
+0.04(+0.74%)
Dec 08, 2014
5.460
5.650
5.400
5.440
5,835
-0.07(-1.27%)
Dec 05, 2014
5.470
5.560
5.410
5.510
6,800
-0.06(-1.08%)
Dec 04, 2014
5.620
5.680
5.430
5.570
28,098
-0.08(-1.42%)
Dec 03, 2014
5.450
5.650
5.380
5.650
20,958
+0.12(+2.17%)
Dec 02, 2014
5.470
5.610
5.340
5.530
31,572
+0.13(+2.41%)
Dec 01, 2014
5.530
5.610
5.400
5.400
5,078
-0.23(-4.09%)
Nov 28, 2014
5.540
5.650
5.350
5.630
25,331
+0.07(+1.26%)
Nov 26, 2014
5.450
5.560
5.560
5.560
38,300
+0.09(+1.65%)
Nov 25, 2014
5.560
5.630
5.400
5.470
21,890
-0.13(-2.32%)
Nov 24, 2014
5.640
5.730
5.430
5.600
19,733
+0.04(+0.72%)
Nov 21, 2014
5.690
5.700
5.560
5.560
10,925
-0.13(-2.28%)
Nov 20, 2014
5.734
5.734
5.630
5.690
7,019
+0.03(+0.53%)
Nov 19, 2014
5.730
5.740
5.620
5.660
4,022
-0.10(-1.74%)
Nov 18, 2014
5.650
5.810
5.570
5.760
17,546
+0.20(+3.60%)
Nov 17, 2014
5.760
5.760
5.360
5.560
22,140
-0.09(-1.59%)
Nov 14, 2014
5.410
5.805
5.410
5.650
19,595
-0.04(-0.70%)
Nov 13, 2014
5.800
5.820
5.580
5.690
12,068
-0.13(-2.23%)
Nov 12, 2014
5.910
5.970
5.740
5.820
17,093
-0.08(-1.36%)
Nov 11, 2014
5.930
5.980
5.890
5.900
5,417
-0.02(-0.34%)
Nov 10, 2014
5.640
5.940
5.540
5.920
143,163
+0.29(+5.15%)
Nov 07, 2014
5.780
5.780
5.560
5.630
11,979
-0.17(-2.93%)
Nov 06, 2014
5.760
5.920
5.540
5.800
13,343
-0.11(-1.86%)
Nov 05, 2014
5.740
6.110
5.700
5.910
7,467
+0.19(+3.32%)
Nov 04, 2014
6.160
6.180
5.580
5.720
108,177
-0.50(-8.04%)
Nov 03, 2014
6.340
6.360
6.160
6.220
11,753
-0.12(-1.89%)
Oct 31, 2014
6.150
6.490
6.030
6.340
36,524
+0.00(+0.00%)
Oct 30, 2014
6.270
6.370
6.260
6.340
15,525
-0.02(-0.31%)
Oct 29, 2014
6.150
6.450
6.150
6.360
124,976
+0.19(+3.08%)
Oct 28, 2014
6.070
6.490
6.070
6.170
29,789
+0.06(+0.98%)
Oct 27, 2014
5.930
6.270
6.110
6.110
30,716
+0.00(+0.00%)
Oct 24, 2014
6.140
6.140
5.880
6.110
41,402
+0.03(+0.49%)
Oct 23, 2014
5.930
6.190
5.930
6.080
31,350
+0.06(+1.00%)
Oct 22, 2014
6.120
6.260
5.870
6.020
7,860
-0.04(-0.66%)
Oct 21, 2014
5.970
6.220
5.970
6.060
6,860
+0.21(+3.59%)
Oct 20, 2014
5.900
5.950
5.750
5.850
19,179
+0.00(+0.00%)
Oct 17, 2014
5.850
5.850
5.380
5.850
50,542
-0.09(-1.52%)
Oct 16, 2014
5.740
5.970
5.740
5.940
19,437
+0.25(+4.39%)
Oct 15, 2014
5.850
5.940
5.590
5.690
105,078
-0.24(-4.05%)
Oct 14, 2014
5.980
6.000
5.910
5.930
3,014
+0.02(+0.34%)
Oct 13, 2014
6.000
6.000
5.890
5.910
3,836
-0.11(-1.83%)
Oct 10, 2014
5.950
6.030
5.800
6.020
27,231
+0.06(+1.01%)
Oct 09, 2014
6.230
6.230
5.950
5.960
16,869
-0.27(-4.33%)
Oct 08, 2014
6.250
6.250
6.140
6.230
8,337
+0.01(+0.16%)
Oct 07, 2014
6.400
6.400
6.220
6.220
37,828
-0.18(-2.81%)
Oct 06, 2014
6.210
6.400
6.060
6.400
46,027
+0.33(+5.44%)
Oct 03, 2014
6.110
6.180
6.030
6.070
13,690
+0.12(+2.02%)
Oct 02, 2014
6.010
6.010
5.900
5.950
50,894
-0.13(-2.14%)
Oct 01, 2014
6.270
6.270
6.030
6.080
4,600
-0.20(-3.18%)
Sep 30, 2014
6.170
6.300
6.100
6.280
22,927
+0.11(+1.78%)
Sep 29, 2014
6.140
6.170
6.130
6.170
5,551
-0.06(-0.96%)
Sep 26, 2014
6.110
6.290
6.110
6.230
20,962
+0.05(+0.81%)
Sep 25, 2014
6.100
6.180
6.100
6.180
16,282
+0.06(+0.98%)
Sep 24, 2014
6.100
6.170
6.100
6.120
3,951
-0.00(-0.01%)
Sep 23, 2014
6.090
6.230
6.090
6.121
21,718
+0.02(+0.34%)
Sep 22, 2014
6.210
6.210
6.040
6.100
8,450
-0.23(-3.63%)
Sep 19, 2014
6.420
6.440
6.210
6.330
44,574
-0.07(-1.09%)
Sep 18, 2014
6.384
6.460
6.110
6.400
98,972
+0.04(+0.63%)
Sep 17, 2014
6.310
6.460
6.210
6.360
717,866
+0.01(+0.16%)
Sep 16, 2014
6.250
6.350
6.080
6.350
27,691
+0.01(+0.16%)
Sep 15, 2014
6.220
6.360
6.090
6.340
21,412
-0.01(-0.16%)
Sep 12, 2014
6.190
6.360
5.990
6.350
30,425
+0.01(+0.16%)
Sep 11, 2014
6.260
6.350
6.130
6.340
24,122
+0.05(+0.79%)
Sep 10, 2014
6.020
6.360
6.010
6.290
39,862
+0.08(+1.37%)
Sep 09, 2014
6.250
6.280
5.990
6.205
14,156
+0.04(+0.57%)
Sep 08, 2014
6.360
6.360
6.140
6.170
24,238
-0.20(-3.14%)
Sep 05, 2014
6.280
6.430
6.330
6.370
4,375
+0.04(+0.63%)
Sep 04, 2014
6.260
6.430
6.260
6.330
12,411
-0.05(-0.78%)
Sep 03, 2014
6.400
6.400
6.300
6.380
16,360
-0.01(-0.16%)
Sep 02, 2014
6.420
6.430
6.380
6.390
3,675
-0.06(-0.93%)
Aug 29, 2014
6.270
6.450
6.450
6.450
13,600
+0.17(+2.71%)
Aug 28, 2014
6.260
6.470
6.250
6.280
18,065
-0.18(-2.79%)
Aug 27, 2014
6.490
6.530
6.450
6.460
24,979
-0.03(-0.46%)
Aug 26, 2014
6.410
6.550
6.360
6.490
16,303
-0.09(-1.37%)
Aug 25, 2014
6.370
6.570
6.500
6.580
18,900
+0.08(+1.23%)
Aug 22, 2014
6.530
6.550
6.360
6.500
16,269
-0.04(-0.61%)
Aug 21, 2014
6.700
6.700
6.400
6.540
28,494
-0.04(-0.61%)
Aug 20, 2014
6.600
6.640
6.510
6.580
15,232
+0.04(+0.61%)
Aug 19, 2014
6.750
6.850
6.380
6.540
236,406
-0.22(-3.25%)
Aug 18, 2014
6.750
6.940
6.250
6.760
103,041
-0.02(-0.30%)
Aug 15, 2014
6.950
6.950
6.741
6.780
3,266
-0.13(-1.88%)
Aug 14, 2014
6.920
6.970
6.770
6.910
22,181
+0.00(+0.00%)
Aug 13, 2014
6.555
6.960
6.490
6.910
11,886
+0.24(+3.60%)
Aug 12, 2014
6.750
6.780
6.530
6.670
8,208
-0.04(-0.60%)
Aug 11, 2014
6.710
6.950
6.400
6.710
134,817
+0.04(+0.60%)
Aug 08, 2014
6.770
6.790
6.630
6.670
12,837
-0.01(-0.15%)
Aug 07, 2014
6.790
6.841
6.670
6.680
8,521
-0.17(-2.48%)
Aug 06, 2014
6.380
6.910
6.310
6.850
19,034
+0.40(+6.20%)
Aug 05, 2014
6.230
6.460
6.230
6.450
11,615
+0.01(+0.16%)
Aug 04, 2014
6.390
6.450
6.340
6.440
17,886
+0.12(+1.90%)
Aug 01, 2014
6.410
6.440
6.320
6.320
1,568
-0.09(-1.40%)
Jul 31, 2014
6.330
6.410
6.195
6.410
13,315
-0.04(-0.62%)
Jul 30, 2014
6.380
6.450
6.370
6.450
6,350
+0.02(+0.31%)
Jul 29, 2014
6.430
6.450
6.370
6.430
4,852
+0.03(+0.47%)
Jul 28, 2014
6.400
6.420
6.380
6.400
4,906
-0.06(-0.93%)
Jul 25, 2014
6.379
6.460
6.379
6.460
9,933
+0.00(+0.00%)
Jul 24, 2014
6.360
6.460
6.320
6.460
8,664
+0.15(+2.38%)
Jul 23, 2014
6.250
6.360
6.130
6.310
13,987
+0.06(+0.96%)
Jul 22, 2014
6.150
6.260
6.150
6.250
8,332
+0.08(+1.24%)
Jul 21, 2014
6.110
6.220
6.090
6.173
2,797
+0.09(+1.54%)
Jul 18, 2014
6.060
6.240
5.950
6.080
53,730
+0.01(+0.16%)
Jul 17, 2014
6.210
6.220
6.050
6.070
6,924
-0.09(-1.46%)
Jul 16, 2014
6.120
6.190
6.120
6.160
6,086
+0.02(+0.33%)
Jul 15, 2014
6.100
6.260
6.100
6.140
46,962
+0.03(+0.49%)
Jul 14, 2014
6.031
6.110
6.030
6.110
3,740
-0.02(-0.33%)
Jul 11, 2014
6.040
6.150
6.000
6.130
61,348
+0.10(+1.66%)
Jul 10, 2014
5.960
6.030
5.800
6.030
7,557
-0.05(-0.82%)
Jul 09, 2014
5.960
6.140
5.904
6.080
12,871
+0.08(+1.33%)
Jul 08, 2014
6.090
6.120
5.990
6.000
5,151
-0.06(-0.99%)
Jul 07, 2014
6.100
6.200
6.000
6.060
12,456
-0.18(-2.88%)
Jul 03, 2014
6.350
6.240
6.240
6.240
13,300
-0.08(-1.27%)
Jul 02, 2014
6.250
6.320
6.250
6.320
13,428
+0.12(+1.94%)
Jul 01, 2014
6.200
6.250
6.075
6.200
3,442
-0.07(-1.12%)
Jun 30, 2014
6.180
6.300
6.102
6.270
15,756
-0.04(-0.63%)
Jun 27, 2014
6.250
6.350
6.150
6.310
29,303
+0.13(+2.10%)
Jun 26, 2014
6.350
6.350
6.150
6.180
17,420
-0.17(-2.68%)
Jun 25, 2014
6.460
6.460
6.050
6.350
101,173
-0.08(-1.24%)
Jun 24, 2014
6.550
6.660
6.400
6.430
17,668
-0.17(-2.58%)
Jun 23, 2014
6.700
6.700
6.560
6.600
3,813
-0.06(-0.90%)
Jun 20, 2014
6.650
6.710
6.617
6.660
12,493
+0.01(+0.15%)
Jun 19, 2014
6.800
6.800
6.530
6.650
21,544
-0.04(-0.60%)
Jun 18, 2014
6.460
7.010
6.460
6.690
110,399
+0.24(+3.72%)
Jun 17, 2014
6.450
6.490
6.360
6.450
9,348
-0.02(-0.31%)
Jun 16, 2014
6.410
6.470
6.360
6.470
22,054
+0.03(+0.47%)
Jun 13, 2014
6.450
6.450
6.350
6.440
4,312
+0.01(+0.16%)
Jun 12, 2014
6.450
6.460
6.400
6.430
1,465
-0.04(-0.62%)
Jun 11, 2014
6.330
6.470
6.300
6.470
8,000
+0.05(+0.78%)
Jun 10, 2014
6.390
6.430
6.390
6.420
1,180
+0.06(+0.94%)
Jun 06, 2014
6.460
6.480
6.330
6.360
9,197
-0.03(-0.47%)
Jun 05, 2014
6.410
6.520
6.350
6.390
46,440
+0.00(+0.00%)
Jun 04, 2014
6.310
6.450
6.310
6.390
8,399
-0.02(-0.31%)
Jun 03, 2014
6.300
6.450
6.300
6.410
9,248
+0.10(+1.58%)
Jun 02, 2014
6.550
6.550
6.300
6.310
5,027
+0.00(+0.00%)
May 30, 2014
6.740
6.740
6.300
6.310
8,574
+0.00(+0.00%)
May 29, 2014
6.360
6.470
6.231
6.310
5,430
-0.05(-0.86%)
May 28, 2014
6.460
6.480
6.350
6.365
4,086
-0.09(-1.32%)
May 27, 2014
6.520
6.590
6.440
6.450
8,147
-0.08(-1.23%)
May 23, 2014
6.550
6.530
6.530
6.530
4,600
+0.07(+1.10%)
May 22, 2014
6.410
6.490
6.410
6.459
2,900
-0.02(-0.32%)
May 21, 2014
6.360
6.520
6.330
6.480
19,839
+0.10(+1.57%)
May 20, 2014
6.490
6.530
6.380
6.380
3,120
-0.11(-1.69%)
May 19, 2014
6.370
6.590
6.350
6.490
36,231
+0.09(+1.41%)
May 16, 2014
6.620
6.620
6.242
6.400
12,371
-0.07(-1.08%)
May 15, 2014
6.600
6.600
6.330
6.470
10,386
-0.08(-1.22%)
May 14, 2014
6.410
6.650
6.410
6.550
27,644
+0.08(+1.24%)
May 13, 2014
6.460
6.660
6.320
6.470
26,544
+0.04(+0.62%)
May 12, 2014
6.410
6.540
6.300
6.430
43,836
+0.07(+1.10%)
May 09, 2014
6.530
6.530
6.080
6.360
32,333
-0.07(-1.09%)
May 08, 2014
6.390
6.680
6.310
6.430
155,795
+0.01(+0.17%)
May 07, 2014
6.510
6.560
6.280
6.419
41,396
-0.08(-1.25%)
May 06, 2014
6.160
6.600
5.970
6.500
153,905
+0.50(+8.33%)
May 05, 2014
6.080
6.100
5.950
6.000
23,888
-0.03(-0.50%)
May 02, 2014
6.000
6.100
6.000
6.030
18,884
-0.13(-2.11%)
May 01, 2014
6.040
6.250
5.964
6.160
11,561
+0.16(+2.67%)
Apr 30, 2014
6.030
6.180
5.920
6.000
17,209
-0.02(-0.33%)
Apr 29, 2014
6.030
6.134
5.840
6.020
15,377
-0.06(-0.99%)
Apr 28, 2014
6.140
6.140
5.780
6.080
36,038
+0.11(+1.84%)
Apr 25, 2014
5.900
6.360
5.840
5.970
86,806
+0.13(+2.31%)
Apr 24, 2014
5.500
5.950
5.500
5.835
38,755
+0.28(+4.95%)
Apr 23, 2014
5.620
5.780
5.510
5.560
34,363
-0.08(-1.38%)
Apr 22, 2014
5.300
5.680
5.300
5.638
30,432
+0.26(+4.80%)
Apr 21, 2014
5.320
5.390
5.270
5.380
17,887
+0.14(+2.67%)
Apr 17, 2014
5.350
5.240
5.240
5.240
22,400
-0.01(-0.19%)
Apr 16, 2014
5.250
5.330
5.230
5.250
11,436
-0.06(-1.13%)
Apr 15, 2014
5.260
5.360
5.130
5.310
14,953
+0.01(+0.19%)
Apr 14, 2014
5.040
5.360
5.000
5.300
78,111
+0.20(+3.92%)
Apr 11, 2014
5.010
5.130
4.910
5.100
23,491
+0.00(+0.00%)
Apr 10, 2014
5.170
5.180
4.900
5.100
50,909
-0.10(-1.92%)
Apr 09, 2014
5.390
5.390
5.160
5.200
89,923
-0.19(-3.53%)
Apr 08, 2014
5.310
5.390
5.250
5.390
51,931
+0.00(+0.00%)
Apr 07, 2014
5.140
5.490
4.990
5.390
105,572
+0.28(+5.48%)
Apr 04, 2014
4.550
5.120
4.550
5.110
125,122
+0.58(+12.80%)
Apr 03, 2014
4.450
4.530
4.350
4.530
60,707
+0.08(+1.80%)
Apr 02, 2014
4.240
4.460
4.160
4.450
41,727
+0.12(+2.77%)
Apr 01, 2014
4.120
4.440
4.120
4.330
48,103
+0.27(+6.65%)
Mar 31, 2014
4.080
4.080
3.980
4.060
5,622
-0.08(-1.93%)
Mar 28, 2014
4.120
4.170
4.000
4.140
6,833
-0.04(-0.96%)
Mar 27, 2014
4.030
4.230
3.900
4.180
22,599
+0.11(+2.70%)
Mar 26, 2014
4.140
4.190
4.000
4.070
11,728
-0.07(-1.69%)
Mar 25, 2014
4.180
4.180
4.100
4.140
11,531
-0.02(-0.48%)
Mar 24, 2014
4.320
4.360
4.160
4.160
6,721
-0.16(-3.70%)
Mar 21, 2014
4.200
4.430
4.130
4.320
125,525
+0.05(+1.16%)
Mar 20, 2014
4.030
4.310
4.000
4.270
24,156
+0.15(+3.65%)
Mar 19, 2014
4.120
4.140
4.050
4.120
27,799
+0.00(+0.00%)
Mar 18, 2014
4.060
4.120
3.970
4.120
3,525
+0.00(+0.00%)
Mar 17, 2014
4.050
4.120
4.040
4.120
12,198
+0.08(+1.98%)
Mar 14, 2014
4.020
4.040
3.940
4.040
6,861
-0.08(-1.94%)
Mar 13, 2014
4.160
4.170
4.020
4.120
6,485
-0.07(-1.67%)
Mar 12, 2014
4.090
4.190
4.090
4.190
1,755
+0.00(+0.00%)
Mar 11, 2014
4.170
4.190
4.170
4.190
1,005
+0.09(+2.20%)
Mar 10, 2014
4.110
4.150
4.000
4.100
11,517
+0.05(+1.23%)
Mar 07, 2014
3.980
4.050
3.980
4.050
14,647
+0.05(+1.25%)
Mar 06, 2014
3.977
4.010
3.977
4.000
9,142
+0.05(+1.27%)
Mar 05, 2014
3.970
4.000
3.950
3.950
2,700
+0.05(+1.27%)
Mar 04, 2014
3.910
3.950
3.900
3.900
540
-0.03(-0.75%)
Mar 03, 2014
3.920
4.010
3.900
3.930
26,204
+0.03(+0.77%)
Feb 28, 2014
3.950
3.950
3.880
3.900
2,739
-0.10(-2.50%)
Feb 27, 2014
4.000
4.000
4.000
4.000
210
+0.00(+0.00%)
Feb 26, 2014
4.010
4.010
4.000
4.000
2,629
-0.06(-1.48%)
Feb 25, 2014
4.060
4.060
4.020
4.060
1,868
+0.00(+0.00%)
Feb 24, 2014
4.020
4.100
3.880
4.060
101,706
+0.11(+2.78%)
Feb 21, 2014
3.950
3.990
3.930
3.950
3,824
-0.01(-0.25%)
Feb 20, 2014
3.930
3.970
3.930
3.960
4,168
+0.02(+0.51%)
Feb 19, 2014
3.960
3.960
3.940
3.940
675
-0.01(-0.25%)
Feb 18, 2014
4.020
4.020
3.900
3.950
22,781
-0.05(-1.25%)
Feb 14, 2014
3.980
4.000
4.000
4.000
1,800
-0.01(-0.25%)
Feb 13, 2014
4.000
4.020
3.900
4.010
18,492
+0.00(+0.00%)
Feb 12, 2014
4.000
4.010
4.000
4.010
1,253
+0.01(+0.25%)
Feb 11, 2014
3.970
4.000
3.910
4.000
5,781
+0.02(+0.50%)
Feb 10, 2014
3.850
4.000
3.850
3.980
8,300
+0.13(+3.38%)
Feb 07, 2014
3.950
3.950
3.830
3.850
11,145
-0.15(-3.75%)
Feb 06, 2014
3.950
4.000
3.950
4.000
8,939
+0.04(+1.01%)
Feb 05, 2014
3.950
3.980
3.950
3.960
3,525
-0.02(-0.50%)
Feb 04, 2014
4.030
4.030
3.970
3.980
4,000
-0.02(-0.50%)
Feb 03, 2014
4.000
4.000
4.000
4.000
3,741
-0.01(-0.25%)
Jan 31, 2014
3.990
4.040
3.950
4.010
11,109
-0.02(-0.50%)
Jan 30, 2014
4.020
4.030
4.020
4.030
2,350
+0.03(+0.75%)
Jan 29, 2014
4.049
4.049
4.000
4.000
1,824
-0.04(-0.99%)
Jan 28, 2014
3.980
4.040
3.920
4.040
2,961
-0.01(-0.25%)
Jan 27, 2014
4.000
4.050
3.821
4.050
74,224
+0.05(+1.25%)
Jan 24, 2014
4.020
4.100
4.000
4.000
67,318
-0.01(-0.25%)
Jan 23, 2014
4.090
4.090
3.980
4.010
5,371
-0.05(-1.23%)
Jan 22, 2014
3.980
4.090
3.980
4.060
22,863
+0.05(+1.25%)
Jan 21, 2014
3.850
4.090
3.800
4.010
20,330
+0.04(+1.01%)
Jan 17, 2014
4.050
3.970
3.970
3.970
18,400
-0.04(-1.00%)
Jan 16, 2014
4.120
4.130
3.880
4.010
62,971
-0.09(-2.20%)
Jan 15, 2014
4.150
4.250
4.060
4.100
76,383
-0.05(-1.20%)
Jan 14, 2014
4.250
4.360
4.150
4.150
40,212
-0.05(-1.19%)
Jan 13, 2014
4.060
4.260
3.970
4.200
144,000
+0.30(+7.66%)
Jan 10, 2014
3.910
3.930
3.901
3.901
1,464
-0.01(-0.23%)
Jan 09, 2014
3.860
3.930
3.830
3.910
24,216
-0.01(-0.26%)
Jan 08, 2014
3.905
3.930
3.790
3.920
22,547
+0.01(+0.26%)
Jan 07, 2014
3.900
3.930
3.900
3.910
8,780
-0.05(-1.26%)
Jan 06, 2014
3.900
3.970
3.900
3.960
11,403
+0.04(+1.02%)
Jan 03, 2014
3.902
3.950
3.900
3.920
15,535
+0.01(+0.26%)
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.