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
HP Inc
(NY:
HPQ
)
31.19
+0.12 (+0.39%)
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 (%)
Apr 30, 2014
5.663
5.747
5.639
5.711
65,569,412
+0.02(+0.30%)
Apr 29, 2014
5.652
5.716
5.635
5.694
70,931,376
+0.13(+2.39%)
Apr 28, 2014
5.468
5.585
5.442
5.561
61,445,440
+0.11(+1.93%)
Apr 25, 2014
5.499
5.516
5.430
5.456
52,704,804
-0.07(-1.31%)
Apr 24, 2014
5.518
5.542
5.485
5.528
67,353,608
+0.04(+0.82%)
Apr 23, 2014
5.500
5.521
5.457
5.483
50,795,692
-0.01(-0.09%)
Apr 22, 2014
5.509
5.540
5.464
5.488
78,145,392
-0.03(-0.53%)
Apr 21, 2014
5.535
5.604
5.507
5.518
88,492,976
+0.00(+0.03%)
Apr 17, 2014
11.16
5.516
5.516
5.516
135,336,256
-0.10(-1.72%)
Apr 16, 2014
5.632
5.718
5.578
5.613
66,864,832
+0.02(+0.31%)
Apr 15, 2014
5.699
5.701
5.506
5.595
76,085,536
-0.09(-1.55%)
Apr 14, 2014
5.632
5.751
5.625
5.684
80,173,024
+0.08(+1.39%)
Apr 11, 2014
5.627
5.690
5.604
5.606
108,455,784
-0.06(-1.07%)
Apr 10, 2014
5.753
5.856
5.665
5.666
147,910,544
+0.01(+0.24%)
Apr 09, 2014
5.639
5.680
5.576
5.652
72,766,840
+0.05(+0.83%)
Apr 08, 2014
5.647
5.663
5.518
5.606
78,663,624
-0.04(-0.76%)
Apr 07, 2014
5.684
5.718
5.616
5.649
70,550,496
+0.01(+0.18%)
Apr 04, 2014
5.741
5.784
5.599
5.639
79,108,608
-0.06(-1.09%)
Apr 03, 2014
5.808
5.811
5.673
5.701
89,371,384
-0.11(-1.81%)
Apr 02, 2014
5.760
5.815
5.703
5.806
82,122,704
+0.07(+1.14%)
Apr 01, 2014
5.580
5.779
5.578
5.741
95,255,152
+0.15(+2.69%)
Mar 31, 2014
5.578
5.629
5.571
5.590
50,945,692
+0.06(+1.00%)
Mar 28, 2014
5.561
5.623
5.518
5.535
64,384,908
+0.02(+0.34%)
Mar 27, 2014
5.556
5.578
5.468
5.516
71,069,344
-0.07(-1.30%)
Mar 26, 2014
5.661
5.721
5.585
5.589
99,604,056
-0.04(-0.64%)
Mar 25, 2014
5.497
5.625
5.485
5.625
99,603,256
+0.16(+2.94%)
Mar 24, 2014
5.532
5.564
5.459
5.464
77,150,088
-0.06(-1.00%)
Mar 21, 2014
5.499
5.565
5.469
5.519
137,038,224
+0.08(+1.49%)
Mar 20, 2014
5.442
5.599
5.435
5.438
138,420,992
-0.02(-0.44%)
Mar 19, 2014
5.286
5.483
5.281
5.462
134,001,176
+0.18(+3.47%)
Mar 18, 2014
5.188
5.291
5.165
5.279
110,684,864
+0.19(+3.66%)
Mar 17, 2014
5.053
5.130
5.050
5.093
40,827,448
+0.07(+1.41%)
Mar 14, 2014
4.987
5.075
4.980
5.022
46,986,092
+0.03(+0.55%)
Mar 13, 2014
5.120
5.157
4.967
4.994
76,390,944
-0.12(-2.30%)
Mar 12, 2014
5.150
5.155
5.081
5.112
42,860,732
-0.06(-1.07%)
Mar 11, 2014
5.183
5.228
5.145
5.167
40,943,620
+0.00(+0.03%)
Mar 10, 2014
5.191
5.227
5.157
5.165
42,977,320
-0.08(-1.45%)
Mar 07, 2014
5.226
5.266
5.189
5.241
53,800,792
+0.04(+0.83%)
Mar 06, 2014
5.181
5.217
5.157
5.198
41,297,448
+0.03(+0.50%)
Mar 05, 2014
5.203
5.208
5.157
5.172
37,394,536
-0.03(-0.60%)
Mar 04, 2014
5.170
5.224
5.158
5.203
77,142,608
+0.07(+1.31%)
Mar 03, 2014
5.055
5.157
4.979
5.136
72,103,064
-0.03(-0.50%)
Feb 28, 2014
5.155
5.245
5.122
5.162
76,135,904
+0.02(+0.44%)
Feb 27, 2014
5.134
5.164
5.119
5.139
64,377,420
-0.03(-0.50%)
Feb 26, 2014
5.167
5.217
5.150
5.165
52,135,300
+0.00(+0.07%)
Feb 25, 2014
5.152
5.183
5.107
5.162
53,260,228
-0.01(-0.13%)
Feb 24, 2014
5.112
5.212
5.101
5.169
83,452,096
+0.02(+0.44%)
Feb 21, 2014
5.290
5.305
5.096
5.146
172,614,848
-0.07(-1.32%)
Feb 20, 2014
5.065
5.231
5.027
5.215
152,586,560
+0.13(+2.51%)
Feb 19, 2014
5.084
5.143
5.055
5.088
86,159,216
-0.02(-0.44%)
Feb 18, 2014
5.183
5.191
5.108
5.110
65,126,676
-0.08(-1.47%)
Feb 14, 2014
10.32
5.186
5.186
5.186
60,635,108
+0.03(+0.64%)
Feb 13, 2014
5.063
5.169
5.041
5.153
54,948,548
+0.07(+1.39%)
Feb 12, 2014
5.072
5.146
5.072
5.082
56,294,300
+0.01(+0.20%)
Feb 11, 2014
4.989
5.094
4.975
5.072
49,846,024
+0.10(+1.91%)
Feb 10, 2014
5.012
5.049
4.948
4.977
45,229,628
-0.04(-0.89%)
Feb 07, 2014
4.958
5.037
4.956
5.022
43,863,328
+0.10(+2.04%)
Feb 06, 2014
4.877
4.951
4.872
4.922
38,678,088
+0.08(+1.71%)
Feb 05, 2014
4.866
4.913
4.820
4.839
59,459,180
-0.06(-1.13%)
Feb 04, 2014
4.861
4.908
4.818
4.894
55,443,148
+0.05(+1.03%)
Feb 03, 2014
5.020
5.060
4.830
4.844
84,827,368
-0.17(-3.31%)
Jan 31, 2014
4.999
5.043
4.965
5.010
74,927,880
-0.04(-0.85%)
Jan 30, 2014
5.036
5.082
5.024
5.053
52,649,264
+0.04(+0.79%)
Jan 29, 2014
4.996
5.036
4.967
5.013
80,552,184
+0.00(+0.07%)
Jan 28, 2014
4.936
5.024
4.922
5.010
71,816,400
+0.07(+1.40%)
Jan 27, 2014
4.929
5.025
4.903
4.941
92,180,024
+0.02(+0.39%)
Jan 24, 2014
5.017
5.044
4.904
4.922
98,772,088
-0.15(-3.00%)
Jan 23, 2014
5.082
5.136
5.020
5.074
57,336,868
-0.08(-1.57%)
Jan 22, 2014
5.119
5.205
5.089
5.155
59,260,092
-0.01(-0.20%)
Jan 21, 2014
5.148
5.176
5.088
5.165
69,893,752
+0.02(+0.34%)
Jan 17, 2014
10.28
5.148
5.148
5.148
102,331,624
+0.04(+0.81%)
Jan 16, 2014
5.096
5.152
5.031
5.107
127,720,024
+0.12(+2.50%)
Jan 15, 2014
4.984
5.022
4.930
4.982
94,804,360
-0.00(-0.03%)
Jan 14, 2014
4.858
4.984
4.853
4.984
85,936,280
+0.13(+2.60%)
Jan 13, 2014
4.787
4.974
4.785
4.858
114,111,720
+0.07(+1.52%)
Jan 10, 2014
4.790
4.797
4.711
4.785
82,989,472
+0.02(+0.33%)
Jan 09, 2014
4.763
4.815
4.725
4.770
104,367,696
+0.03(+0.58%)
Jan 08, 2014
4.868
4.872
4.727
4.742
88,004,632
-0.13(-2.59%)
Jan 07, 2014
4.911
4.932
4.815
4.868
82,900,384
-0.02(-0.39%)
Jan 06, 2014
4.889
4.923
4.820
4.887
59,246,848
-0.01(-0.18%)
Jan 03, 2014
4.787
4.923
4.785
4.896
73,383,552
+0.12(+2.46%)
Jan 02, 2014
4.816
4.875
4.741
4.778
75,378,040
-0.06(-1.14%)
Dec 31, 2013
9.647
4.834
4.834
4.834
63,486,576
-0.02(-0.32%)
Dec 30, 2013
4.879
4.882
4.828
4.849
42,215,544
-0.02(-0.43%)
Dec 27, 2013
4.911
4.913
4.865
4.870
39,659,116
-0.02(-0.42%)
Dec 26, 2013
4.872
4.957
4.870
4.891
45,102,688
+0.03(+0.53%)
Dec 24, 2013
4.837
4.871
4.815
4.865
28,847,126
+0.02(+0.39%)
Dec 23, 2013
4.835
4.854
4.794
4.846
54,573,148
+0.04(+0.94%)
Dec 20, 2013
4.839
4.870
4.801
4.801
118,559,576
-0.04(-0.89%)
Dec 19, 2013
4.759
4.877
4.753
4.844
92,085,992
+0.09(+1.93%)
Dec 18, 2013
4.728
4.754
4.604
4.752
87,707,616
+0.01(+0.22%)
Dec 17, 2013
4.754
4.813
4.721
4.742
107,873,568
+0.10(+2.04%)
Dec 16, 2013
4.621
4.672
4.609
4.647
71,834,744
+0.02(+0.49%)
Dec 13, 2013
4.607
4.644
4.542
4.625
68,064,536
+0.03(+0.64%)
Dec 12, 2013
4.673
4.683
4.564
4.595
77,593,576
-0.07(-1.44%)
Dec 11, 2013
4.638
4.695
4.638
4.663
91,172,032
-0.01(-0.18%)
Dec 10, 2013
4.664
4.710
4.630
4.671
85,329,672
-0.04(-0.77%)
Dec 09, 2013
4.770
4.782
4.698
4.708
89,617,704
-0.08(-1.62%)
Dec 06, 2013
4.770
4.856
4.766
4.785
99,429,592
+0.08(+1.65%)
Dec 05, 2013
4.863
4.868
4.670
4.708
127,536,136
-0.15(-3.13%)
Dec 04, 2013
4.846
4.958
4.835
4.860
197,148,384
+0.11(+2.29%)
Dec 03, 2013
4.704
4.797
4.695
4.751
102,696,512
+0.03(+0.66%)
Dec 02, 2013
4.706
4.751
4.690
4.720
83,398,896
-0.01(-0.11%)
Nov 29, 2013
4.671
4.758
4.666
4.725
69,393,688
-0.00(-0.04%)
Nov 27, 2013
4.633
4.782
4.334
4.727
302,121,344
+0.39(+9.05%)
Nov 26, 2013
4.355
4.397
4.334
4.334
141,677,728
-0.04(-0.91%)
Nov 25, 2013
4.376
4.403
4.346
4.374
80,778,400
+0.01(+0.24%)
Nov 22, 2013
4.319
4.378
4.295
4.364
62,209,424
+0.04(+0.92%)
Nov 21, 2013
4.353
4.360
4.314
4.324
65,213,216
+0.02(+0.36%)
Nov 20, 2013
4.314
4.364
4.279
4.308
102,503,936
-0.01(-0.20%)
Nov 19, 2013
4.359
4.384
4.300
4.317
75,383,472
-0.00(-0.04%)
Nov 18, 2013
4.374
4.384
4.312
4.319
66,996,668
-0.04(-0.83%)
Nov 15, 2013
4.345
4.372
4.298
4.355
111,805,728
+0.02(+0.56%)
Nov 14, 2013
4.448
4.481
4.291
4.331
152,461,808
-0.25(-5.36%)
Nov 13, 2013
4.516
4.579
4.500
4.576
53,638,632
+0.05(+1.03%)
Nov 12, 2013
4.524
4.593
4.519
4.530
57,503,140
-0.02(-0.49%)
Nov 11, 2013
4.474
4.593
4.450
4.552
70,740,016
+0.07(+1.58%)
Nov 08, 2013
4.419
4.482
4.405
4.481
87,511,896
+0.04(+0.97%)
Nov 07, 2013
4.433
4.540
4.428
4.438
85,813,056
+0.01(+0.31%)
Nov 06, 2013
4.417
4.447
4.392
4.424
73,181,536
+0.02(+0.55%)
Nov 05, 2013
4.441
4.441
4.345
4.400
75,720,984
-0.05(-1.16%)
Nov 04, 2013
4.481
4.481
4.403
4.452
87,476,528
-0.03(-0.58%)
Nov 01, 2013
4.232
4.517
4.232
4.478
197,845,184
+0.27(+6.36%)
Oct 31, 2013
4.169
4.245
4.162
4.210
79,898,344
+0.03(+0.70%)
Oct 30, 2013
4.122
4.198
4.122
4.181
67,099,456
+0.06(+1.51%)
Oct 29, 2013
4.139
4.163
4.084
4.118
65,334,952
-0.00(-0.08%)
Oct 28, 2013
4.144
4.162
4.098
4.122
70,861,832
-0.02(-0.58%)
Oct 25, 2013
4.160
4.163
4.112
4.146
48,395,464
+0.02(+0.50%)
Oct 24, 2013
4.108
4.153
4.103
4.125
52,376,216
+0.02(+0.51%)
Oct 23, 2013
4.118
4.141
4.082
4.105
52,856,388
-0.05(-1.21%)
Oct 22, 2013
4.074
4.213
4.057
4.155
94,473,408
+0.09(+2.12%)
Oct 21, 2013
4.063
4.108
4.051
4.068
54,486,220
+0.01(+0.30%)
Oct 18, 2013
4.065
4.082
4.013
4.056
83,135,800
+0.02(+0.41%)
Oct 17, 2013
3.996
4.048
3.968
4.040
56,756,004
+0.02(+0.45%)
Oct 16, 2013
3.961
4.033
3.941
4.022
100,695,832
+0.08(+2.15%)
Oct 15, 2013
3.949
3.966
3.906
3.937
77,871,136
-0.02(-0.48%)
Oct 14, 2013
3.908
3.972
3.869
3.956
63,630,732
+0.02(+0.44%)
Oct 11, 2013
3.868
3.973
3.844
3.939
105,062,616
+0.08(+2.15%)
Oct 10, 2013
3.976
4.061
3.811
3.856
196,761,376
-0.05(-1.24%)
Oct 09, 2013
3.588
3.932
3.515
3.904
323,541,536
+0.32(+8.92%)
Oct 08, 2013
3.609
3.617
3.498
3.585
102,740,600
-0.03(-0.86%)
Oct 07, 2013
3.628
3.661
3.599
3.616
80,752,120
-0.06(-1.55%)
Oct 04, 2013
3.617
3.681
3.607
3.673
58,544,476
+0.06(+1.63%)
Oct 03, 2013
3.695
3.700
3.593
3.614
73,592,504
-0.08(-2.24%)
Oct 02, 2013
3.680
3.735
3.662
3.697
93,753,136
+0.02(+0.42%)
Oct 01, 2013
3.619
3.683
3.619
3.681
59,173,484
+0.06(+1.52%)
Sep 30, 2013
3.617
3.642
3.597
3.626
78,900,568
-0.03(-0.85%)
Sep 27, 2013
3.666
3.706
3.642
3.657
58,141,620
-0.02(-0.61%)
Sep 26, 2013
3.674
3.730
3.669
3.680
60,452,304
-0.02(-0.47%)
Sep 25, 2013
3.674
3.700
3.631
3.697
100,025,344
+0.03(+0.75%)
Sep 24, 2013
3.669
3.709
3.632
3.669
74,789,552
+0.01(+0.19%)
Sep 23, 2013
3.664
3.693
3.621
3.662
81,003,576
-0.00(-0.09%)
Sep 20, 2013
3.700
3.731
3.666
3.666
163,146,208
-0.02(-0.42%)
Sep 19, 2013
3.785
3.795
3.674
3.681
98,537,560
-0.08(-2.23%)
Sep 18, 2013
3.718
3.790
3.718
3.765
75,921,480
+0.02(+0.58%)
Sep 17, 2013
3.771
3.801
3.704
3.744
89,029,400
-0.01(-0.32%)
Sep 16, 2013
3.840
3.842
3.747
3.756
86,094,896
-0.06(-1.50%)
Sep 13, 2013
3.794
3.823
3.750
3.813
74,523,512
+0.02(+0.50%)
Sep 12, 2013
3.837
3.852
3.768
3.794
115,124,416
-0.05(-1.39%)
Sep 11, 2013
3.854
3.864
3.832
3.847
65,398,740
+0.00(+0.00%)
Sep 10, 2013
3.813
3.873
3.785
3.847
100,406,584
-0.02(-0.40%)
Sep 09, 2013
3.858
3.878
3.842
3.863
60,449,148
-0.01(-0.27%)
Sep 06, 2013
3.851
3.902
3.809
3.873
82,386,776
+0.05(+1.36%)
Sep 05, 2013
3.847
3.847
3.802
3.821
87,292,744
-0.03(-0.67%)
Sep 04, 2013
3.863
3.908
3.847
3.847
79,963,736
-0.02(-0.45%)
Sep 03, 2013
3.885
3.921
3.852
3.864
79,442,976
+0.01(+0.13%)
Aug 30, 2013
3.875
3.882
3.835
3.859
70,193,704
-0.03(-0.80%)
Aug 29, 2013
3.892
3.920
3.865
3.890
63,985,488
-0.02(-0.40%)
Aug 28, 2013
3.806
3.913
3.804
3.906
106,260,096
+0.11(+2.82%)
Aug 27, 2013
3.811
3.866
3.787
3.799
96,757,888
-0.05(-1.26%)
Aug 26, 2013
3.863
3.911
3.844
3.847
101,029,720
-0.02(-0.58%)
Aug 23, 2013
3.839
3.878
3.813
3.870
127,749,616
+0.03(+0.81%)
Aug 22, 2013
4.008
4.015
3.768
3.839
391,682,112
-0.55(-12.45%)
Aug 21, 2013
4.479
4.498
4.359
4.384
136,272,976
-0.08(-1.78%)
Aug 20, 2013
4.469
4.495
4.416
4.464
61,835,520
-0.01(-0.15%)
Aug 19, 2013
4.543
4.583
4.458
4.471
68,242,032
-0.09(-2.04%)
Aug 16, 2013
4.483
4.590
4.478
4.564
87,341,744
+0.08(+1.81%)
Aug 15, 2013
4.623
4.637
4.462
4.483
87,090,592
-0.21(-4.53%)
Aug 14, 2013
4.711
4.720
4.656
4.695
60,017,248
-0.02(-0.44%)
Aug 13, 2013
4.668
4.765
4.659
4.716
104,160,776
+0.10(+2.09%)
Aug 12, 2013
4.607
4.638
4.580
4.619
50,628,928
-0.01(-0.11%)
Aug 09, 2013
4.618
4.682
4.578
4.625
64,543,652
-0.02(-0.37%)
Aug 08, 2013
4.645
4.652
4.571
4.642
57,654,380
+0.03(+0.67%)
Aug 07, 2013
4.554
4.614
4.531
4.611
46,473,020
+0.04(+0.95%)
Aug 06, 2013
4.680
4.685
4.562
4.568
62,171,844
-0.10(-2.18%)
Aug 05, 2013
4.621
4.690
4.621
4.670
49,961,004
+0.01(+0.11%)
Aug 02, 2013
4.538
4.799
4.533
4.664
174,695,216
+0.13(+2.94%)
Aug 01, 2013
4.455
4.554
4.440
4.531
55,130,244
+0.10(+2.14%)
Jul 31, 2013
4.457
4.523
4.418
4.436
104,502,304
-0.02(-0.39%)
Jul 30, 2013
4.452
4.500
4.435
4.454
75,900,016
+0.02(+0.43%)
Jul 29, 2013
4.485
4.524
4.424
4.435
52,440,988
-0.06(-1.23%)
Jul 26, 2013
4.493
4.500
4.452
4.490
43,172,356
-0.04(-0.95%)
Jul 25, 2013
4.498
4.540
4.455
4.533
63,393,076
+0.02(+0.50%)
Jul 24, 2013
4.462
4.516
4.454
4.511
65,136,148
+0.07(+1.48%)
Jul 23, 2013
4.426
4.498
4.426
4.445
64,851,432
+0.04(+0.86%)
Jul 22, 2013
4.346
4.438
4.343
4.407
82,380,416
+0.06(+1.47%)
Jul 19, 2013
4.497
4.511
4.329
4.343
144,091,120
-0.21(-4.52%)
Jul 18, 2013
4.533
4.566
4.479
4.549
61,806,652
+0.01(+0.32%)
Jul 17, 2013
4.540
4.576
4.498
4.534
96,104,832
-0.04(-0.78%)
Jul 16, 2013
4.562
4.581
4.524
4.569
62,968,388
+0.01(+0.27%)
Jul 15, 2013
4.549
4.568
4.511
4.557
47,873,500
+0.03(+0.73%)
Jul 12, 2013
4.559
4.577
4.509
4.524
65,660,220
-0.03(-0.72%)
Jul 11, 2013
4.531
4.585
4.490
4.557
116,589,504
+0.08(+1.74%)
Jul 10, 2013
4.505
4.614
4.440
4.479
192,282,192
+0.08(+1.81%)
Jul 09, 2013
4.414
4.426
4.367
4.400
56,963,224
+0.05(+1.19%)
Jul 08, 2013
4.441
4.469
4.338
4.348
64,518,032
-0.07(-1.60%)
Jul 05, 2013
4.369
4.448
4.353
4.419
74,161,488
+0.07(+1.59%)
Jul 03, 2013
4.298
4.365
4.277
4.350
43,336,064
+0.03(+0.64%)
Jul 02, 2013
4.300
4.355
4.283
4.322
59,586,200
+0.02(+0.36%)
Jul 01, 2013
4.310
4.336
4.284
4.307
57,777,328
+0.02(+0.52%)
Jun 28, 2013
4.241
4.305
4.229
4.284
91,946,472
+0.01(+0.12%)
Jun 27, 2013
4.165
4.279
4.162
4.279
89,873,872
+0.13(+3.17%)
Jun 26, 2013
4.179
4.234
4.132
4.148
83,886,984
+0.03(+0.67%)
Jun 25, 2013
4.098
4.194
4.096
4.120
83,569,016
+0.07(+1.79%)
Jun 24, 2013
4.136
4.146
4.006
4.048
92,589,904
-0.12(-2.98%)
Jun 21, 2013
4.308
4.327
4.165
4.172
136,887,408
-0.10(-2.31%)
Jun 20, 2013
4.426
4.426
4.245
4.270
103,109,592
-0.12(-2.79%)
Jun 19, 2013
4.390
4.469
4.371
4.393
100,307,680
-0.00(-0.04%)
Jun 18, 2013
4.348
4.414
4.341
4.395
66,531,900
+0.05(+1.11%)
Jun 17, 2013
4.298
4.376
4.293
4.346
76,649,880
+0.07(+1.70%)
Jun 14, 2013
4.307
4.334
4.241
4.274
56,434,476
-0.03(-0.76%)
Jun 13, 2013
4.281
4.367
4.250
4.307
79,411,920
+0.00(+0.08%)
Jun 12, 2013
4.265
4.403
4.265
4.303
128,454,968
+0.12(+2.76%)
Jun 11, 2013
4.193
4.253
4.162
4.188
72,407,176
-0.04(-1.02%)
Jun 10, 2013
4.260
4.287
4.205
4.231
81,991,968
-0.06(-1.29%)
Jun 07, 2013
4.203
4.286
4.191
4.286
74,354,104
+0.10(+2.31%)
Jun 06, 2013
4.181
4.245
4.096
4.189
87,685,688
+0.01(+0.25%)
Jun 05, 2013
4.241
4.260
4.167
4.179
91,852,632
-0.07(-1.75%)
Jun 04, 2013
4.291
4.353
4.219
4.253
98,253,568
-0.05(-1.12%)
Jun 03, 2013
4.226
4.329
4.210
4.302
119,729,568
+0.08(+1.97%)
May 31, 2013
4.345
4.378
4.215
4.219
129,484,744
-0.15(-3.33%)
May 30, 2013
4.350
4.400
4.327
4.364
137,223,696
+0.00(+0.08%)
May 29, 2013
4.222
4.377
4.217
4.360
130,289,960
+0.10(+2.39%)
May 28, 2013
4.215
4.267
4.182
4.258
113,746,344
+0.08(+1.82%)
May 24, 2013
4.246
4.281
4.174
4.182
169,707,200
-0.11(-2.61%)
May 23, 2013
4.010
4.310
3.956
4.295
507,272,032
+0.63(+17.10%)
May 22, 2013
3.657
3.723
3.647
3.668
200,891,872
+0.02(+0.57%)
May 21, 2013
3.668
3.692
3.634
3.647
63,220,396
-0.01(-0.33%)
May 20, 2013
3.669
3.690
3.633
3.659
65,208,772
-0.02(-0.42%)
May 17, 2013
3.695
3.712
3.638
3.674
84,681,568
-0.02(-0.42%)
May 16, 2013
3.612
3.721
3.612
3.690
100,731,176
+0.07(+1.86%)
May 15, 2013
3.702
3.704
3.588
3.623
121,857,168
-0.07(-1.78%)
May 13, 2013
3.706
3.719
3.662
3.688
48,558,400
-0.03(-0.88%)
May 10, 2013
3.676
3.738
3.661
3.721
73,736,328
+0.06(+1.70%)
May 09, 2013
3.635
3.745
3.628
3.659
89,648,472
+0.02(+0.52%)
May 08, 2013
3.536
3.640
3.531
3.640
74,355,672
+0.10(+2.78%)
May 07, 2013
3.581
3.604
3.535
3.541
76,286,464
-0.02(-0.68%)
May 06, 2013
3.569
3.593
3.550
3.566
43,979,760
+0.00(+0.05%)
May 03, 2013
3.564
3.618
3.533
3.564
63,284,380
+0.03(+0.88%)
May 02, 2013
3.529
3.562
3.507
3.533
54,452,892
+0.02(+0.49%)
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.