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
Arbor Realty Trust
(NY:
ABR
)
13.10
+0.26 (+2.02%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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
2.819
2.819
2.781
2.800
340,657
-0.01(-0.41%)
May 29, 2014
2.750
2.811
2.742
2.811
171,897
+0.05(+1.96%)
May 28, 2014
2.750
2.757
2.731
2.757
475,837
+0.02(+0.56%)
May 27, 2014
2.750
2.754
2.731
2.742
257,108
+0.01(+0.28%)
May 23, 2014
2.746
2.734
2.734
2.734
165,141
+0.02(+0.64%)
May 22, 2014
2.707
2.734
2.704
2.717
44,219
+0.01(+0.21%)
May 21, 2014
2.727
2.746
2.696
2.711
148,081
+0.00(+0.14%)
May 20, 2014
2.744
2.744
2.704
2.707
137,981
-0.02(-0.57%)
May 19, 2014
2.704
2.723
2.688
2.723
143,418
+0.02(+0.86%)
May 16, 2014
2.704
2.727
2.680
2.700
269,026
-0.00(-0.14%)
May 15, 2014
2.723
2.746
2.704
2.704
173,587
-0.03(-1.27%)
May 14, 2014
2.750
2.761
2.711
2.738
416,926
-0.01(-0.28%)
May 13, 2014
2.734
2.757
2.727
2.746
320,025
+0.04(+1.42%)
May 12, 2014
2.670
2.715
2.670
2.707
422,110
+0.04(+1.42%)
May 09, 2014
2.654
2.681
2.651
2.670
109,149
+0.02(+0.57%)
May 08, 2014
2.681
2.681
2.647
2.654
211,957
-0.02(-0.71%)
May 07, 2014
2.658
2.677
2.651
2.673
130,546
+0.00(+0.14%)
May 06, 2014
2.700
2.700
2.666
2.670
158,986
-0.02(-0.56%)
May 05, 2014
2.719
2.719
2.677
2.685
227,885
-0.02(-0.84%)
May 02, 2014
2.666
2.719
2.658
2.707
261,836
+0.06(+2.29%)
May 01, 2014
2.651
2.658
2.624
2.647
219,269
-0.00(-0.14%)
Apr 30, 2014
2.647
2.658
2.628
2.651
134,934
+0.01(+0.43%)
Apr 29, 2014
2.654
2.658
2.624
2.639
304,189
+0.00(+0.00%)
Apr 28, 2014
2.647
2.658
2.632
2.639
297,440
-0.02(-0.57%)
Apr 25, 2014
2.647
2.654
2.639
2.654
277,413
-0.00(-0.14%)
Apr 24, 2014
2.658
2.658
2.636
2.658
152,401
+0.00(+0.00%)
Apr 23, 2014
2.658
2.658
2.647
2.658
189,507
+0.01(+0.29%)
Apr 22, 2014
2.647
2.658
2.594
2.651
380,694
+0.02(+0.72%)
Apr 21, 2014
2.647
2.673
2.617
2.632
210,912
-0.02(-0.71%)
Apr 17, 2014
2.639
2.651
2.651
2.651
213,152
+0.02(+0.57%)
Apr 16, 2014
2.594
2.636
2.583
2.636
138,861
+0.05(+1.75%)
Apr 15, 2014
2.590
2.624
2.560
2.590
210,317
+0.01(+0.29%)
Apr 14, 2014
2.620
2.628
2.558
2.583
309,182
-0.05(-1.87%)
Apr 11, 2014
2.643
2.658
2.613
2.632
271,859
+0.00(+0.14%)
Apr 10, 2014
2.700
2.723
2.624
2.628
273,139
-0.05(-1.97%)
Apr 09, 2014
2.696
2.696
2.647
2.681
273,797
+0.02(+0.71%)
Apr 08, 2014
2.745
2.753
2.658
2.662
316,872
-0.07(-2.63%)
Apr 07, 2014
2.711
2.768
2.711
2.734
478,175
+0.02(+0.70%)
Apr 04, 2014
2.715
2.783
2.692
2.715
1,102,813
+0.02(+0.84%)
Apr 03, 2014
2.628
2.704
2.620
2.692
311,358
+0.06(+2.15%)
Apr 02, 2014
2.658
2.662
2.605
2.636
422,510
-0.02(-0.71%)
Apr 01, 2014
2.602
2.654
2.602
2.654
354,245
+0.04(+1.44%)
Mar 31, 2014
2.590
2.624
2.568
2.617
307,450
+0.03(+1.32%)
Mar 28, 2014
2.568
2.605
2.564
2.583
335,183
+0.02(+0.59%)
Mar 27, 2014
2.537
2.568
2.518
2.568
252,189
+0.05(+1.80%)
Mar 26, 2014
2.533
2.560
2.522
2.522
278,298
-0.00(-0.15%)
Mar 25, 2014
2.545
2.579
2.522
2.526
595,761
-0.03(-1.04%)
Mar 24, 2014
2.609
2.609
2.549
2.552
225,362
-0.08(-2.88%)
Mar 21, 2014
2.537
2.628
2.537
2.628
507,020
+0.08(+3.27%)
Mar 20, 2014
2.533
2.549
2.522
2.545
210,013
+0.01(+0.30%)
Mar 19, 2014
2.556
2.583
2.533
2.537
388,855
-0.01(-0.45%)
Mar 18, 2014
2.545
2.564
2.534
2.549
254,087
-0.01(-0.30%)
Mar 17, 2014
2.549
2.564
2.533
2.556
395,694
+0.01(+0.30%)
Mar 14, 2014
2.537
2.549
2.516
2.549
106,848
+0.02(+0.75%)
Mar 13, 2014
2.545
2.552
2.518
2.530
176,512
-0.02(-0.59%)
Mar 12, 2014
2.549
2.549
2.522
2.545
228,173
+0.00(+0.15%)
Mar 11, 2014
2.556
2.571
2.515
2.541
252,199
-0.03(-1.18%)
Mar 10, 2014
2.602
2.613
2.545
2.571
171,222
-0.02(-0.73%)
Mar 07, 2014
2.552
2.639
2.526
2.590
383,775
+0.03(+1.18%)
Mar 06, 2014
2.579
2.586
2.530
2.560
345,502
-0.03(-1.02%)
Mar 05, 2014
2.598
2.602
2.545
2.586
2,991,160
-0.01(-0.29%)
Mar 04, 2014
2.598
2.609
2.575
2.594
167,303
-0.01(-0.29%)
Mar 03, 2014
2.594
2.602
2.549
2.602
182,980
+0.01(+0.29%)
Feb 28, 2014
2.598
2.598
2.568
2.594
367,050
+0.02(+0.59%)
Feb 27, 2014
2.560
2.586
2.541
2.579
150,227
+0.01(+0.44%)
Feb 26, 2014
2.594
2.594
2.566
2.568
118,876
-0.00(-0.15%)
Feb 25, 2014
2.564
2.613
2.560
2.571
127,632
+0.01(+0.29%)
Feb 24, 2014
2.586
2.602
2.564
2.564
261,860
-0.02(-0.59%)
Feb 21, 2014
2.636
2.654
2.579
2.579
278,706
-0.01(-0.29%)
Feb 20, 2014
2.612
2.616
2.583
2.586
628,028
-0.04(-1.69%)
Feb 19, 2014
2.672
2.675
2.620
2.631
416,855
-0.05(-1.94%)
Feb 18, 2014
2.601
2.694
2.598
2.683
543,658
+0.07(+2.70%)
Feb 14, 2014
2.620
2.612
2.612
2.612
383,205
-0.00(-0.14%)
Feb 13, 2014
2.598
2.620
2.586
2.616
750,034
+0.00(+0.14%)
Feb 12, 2014
2.598
2.612
2.579
2.612
471,237
+0.01(+0.29%)
Feb 11, 2014
2.564
2.620
2.564
2.605
566,815
+0.03(+1.15%)
Feb 10, 2014
2.579
2.598
2.564
2.575
225,711
-0.00(-0.14%)
Feb 07, 2014
2.579
2.586
2.564
2.579
157,300
+0.00(+0.00%)
Feb 06, 2014
2.516
2.601
2.516
2.579
504,677
+0.06(+2.21%)
Feb 05, 2014
2.523
2.560
2.520
2.523
314,185
+0.00(+0.00%)
Feb 04, 2014
2.523
2.568
2.516
2.523
389,196
-0.00(-0.15%)
Feb 03, 2014
2.546
2.553
2.505
2.527
364,101
-0.02(-0.87%)
Jan 31, 2014
2.542
2.598
2.542
2.549
250,134
+0.01(+0.29%)
Jan 30, 2014
2.548
2.575
2.531
2.542
258,006
+0.01(+0.44%)
Jan 29, 2014
2.523
2.546
2.520
2.531
113,285
-0.02(-0.73%)
Jan 28, 2014
2.538
2.560
2.516
2.549
186,811
+0.02(+0.73%)
Jan 27, 2014
2.542
2.572
2.514
2.531
418,316
-0.04(-1.45%)
Jan 24, 2014
2.616
2.616
2.557
2.568
290,028
-0.04(-1.56%)
Jan 23, 2014
2.564
2.609
2.560
2.609
405,974
+0.05(+2.03%)
Jan 22, 2014
2.553
2.598
2.546
2.557
308,251
+0.01(+0.29%)
Jan 21, 2014
2.568
2.575
2.542
2.549
194,335
-0.00(-0.15%)
Jan 17, 2014
2.560
2.553
2.553
2.553
80,306
-0.01(-0.29%)
Jan 16, 2014
2.594
2.601
2.553
2.560
497,229
-0.03(-1.29%)
Jan 15, 2014
2.557
2.594
2.536
2.594
772,180
+0.04(+1.45%)
Jan 14, 2014
2.553
2.566
2.523
2.557
242,009
+0.02(+0.73%)
Jan 13, 2014
2.531
2.560
2.520
2.538
194,386
+0.02(+0.74%)
Jan 10, 2014
2.531
2.549
2.509
2.520
171,477
+0.01(+0.44%)
Jan 09, 2014
2.527
2.549
2.505
2.509
112,148
-0.02(-0.73%)
Jan 08, 2014
2.579
2.579
2.521
2.527
222,151
-0.06(-2.30%)
Jan 07, 2014
2.560
2.586
2.549
2.586
196,488
+0.01(+0.43%)
Jan 06, 2014
2.512
2.575
2.512
2.575
221,879
+0.07(+2.66%)
Jan 03, 2014
2.490
2.527
2.486
2.509
181,251
+0.01(+0.45%)
Jan 02, 2014
2.479
2.505
2.453
2.497
170,984
+0.03(+1.05%)
Dec 31, 2013
2.449
2.471
2.471
2.471
324,188
+0.03(+1.06%)
Dec 30, 2013
2.449
2.449
2.431
2.445
274,180
+0.00(+0.15%)
Dec 27, 2013
2.460
2.471
2.431
2.442
351,196
-0.03(-1.20%)
Dec 26, 2013
2.468
2.489
2.442
2.471
236,676
-0.00(-0.15%)
Dec 24, 2013
2.516
2.516
2.445
2.475
172,334
-0.03(-1.04%)
Dec 23, 2013
2.479
2.527
2.479
2.501
310,792
+0.03(+1.05%)
Dec 20, 2013
2.462
2.483
2.431
2.475
522,943
+0.03(+1.21%)
Dec 19, 2013
2.445
2.468
2.431
2.445
157,418
-0.00(-0.15%)
Dec 18, 2013
2.434
2.457
2.405
2.449
320,494
+0.01(+0.30%)
Dec 17, 2013
2.393
2.449
2.393
2.442
181,677
+0.04(+1.54%)
Dec 16, 2013
2.427
2.449
2.405
2.405
296,437
-0.02(-0.92%)
Dec 13, 2013
2.423
2.431
2.405
2.427
315,557
+0.02(+0.77%)
Dec 12, 2013
2.431
2.442
2.408
2.408
206,594
-0.01(-0.46%)
Dec 11, 2013
2.457
2.457
2.410
2.419
315,775
-0.04(-1.66%)
Dec 10, 2013
2.468
2.497
2.449
2.460
222,776
-0.01(-0.45%)
Dec 09, 2013
2.445
2.471
2.427
2.471
549,463
+0.03(+1.06%)
Dec 06, 2013
2.412
2.445
2.405
2.445
263,651
+0.03(+1.38%)
Dec 05, 2013
2.419
2.423
2.397
2.412
263,988
-0.01(-0.46%)
Dec 04, 2013
2.416
2.438
2.397
2.423
253,058
-0.01(-0.46%)
Dec 03, 2013
2.442
2.451
2.423
2.434
216,373
-0.00(-0.15%)
Dec 02, 2013
2.475
2.475
2.427
2.438
173,582
-0.02(-0.90%)
Nov 29, 2013
2.479
2.479
2.447
2.460
84,908
+0.01(+0.30%)
Nov 27, 2013
2.487
2.490
2.445
2.453
94,637
-0.02(-0.90%)
Nov 26, 2013
2.445
2.497
2.442
2.475
203,842
+0.04(+1.83%)
Nov 25, 2013
2.460
2.464
2.412
2.431
416,656
-0.03(-1.06%)
Nov 22, 2013
2.442
2.471
2.416
2.457
156,931
+0.03(+1.38%)
Nov 21, 2013
2.460
2.460
2.416
2.423
165,570
-0.01(-0.46%)
Nov 20, 2013
2.457
2.471
2.397
2.434
214,269
-0.01(-0.46%)
Nov 19, 2013
2.457
2.479
2.423
2.445
345,984
-0.03(-1.35%)
Nov 18, 2013
2.527
2.527
2.460
2.479
267,276
-0.01(-0.60%)
Nov 15, 2013
2.505
2.505
2.454
2.494
330,902
+0.01(+0.29%)
Nov 14, 2013
2.417
2.490
2.417
2.486
441,165
+0.12(+5.08%)
Nov 12, 2013
2.374
2.395
2.337
2.366
176,937
-0.01(-0.31%)
Nov 11, 2013
2.406
2.406
2.366
2.374
250,644
+0.00(+0.00%)
Nov 08, 2013
2.374
2.403
2.279
2.374
821,029
-0.01(-0.46%)
Nov 07, 2013
2.388
2.392
2.352
2.384
676,734
-0.01(-0.30%)
Nov 06, 2013
2.395
2.439
2.381
2.392
226,089
-0.00(-0.15%)
Nov 05, 2013
2.403
2.421
2.392
2.395
261,667
-0.01(-0.30%)
Nov 04, 2013
2.421
2.454
2.392
2.403
320,104
+0.01(+0.30%)
Nov 01, 2013
2.417
2.421
2.381
2.395
260,052
-0.03(-1.05%)
Oct 31, 2013
2.366
2.435
2.337
2.421
750,062
+0.04(+1.68%)
Oct 30, 2013
2.417
2.429
2.348
2.381
759,159
-0.05(-2.10%)
Oct 29, 2013
2.526
2.530
2.410
2.432
1,018,652
-0.11(-4.16%)
Oct 28, 2013
2.566
2.566
2.526
2.537
420,464
-0.02(-0.71%)
Oct 25, 2013
2.541
2.564
2.534
2.556
307,138
+0.00(+0.14%)
Oct 24, 2013
2.548
2.563
2.534
2.552
440,871
+0.00(+0.14%)
Oct 23, 2013
2.537
2.565
2.530
2.548
395,884
+0.01(+0.29%)
Oct 22, 2013
2.523
2.548
2.523
2.541
276,471
+0.01(+0.58%)
Oct 21, 2013
2.534
2.563
2.512
2.526
343,054
+0.00(+0.00%)
Oct 18, 2013
2.548
2.556
2.501
2.526
1,161,607
-0.02(-0.86%)
Oct 17, 2013
2.515
2.565
2.508
2.548
631,788
+0.04(+1.74%)
Oct 16, 2013
2.461
2.515
2.461
2.505
621,861
+0.04(+1.62%)
Oct 15, 2013
2.410
2.475
2.410
2.465
800,911
+0.04(+1.65%)
Oct 14, 2013
2.417
2.449
2.403
2.424
470,912
-0.02(-0.75%)
Oct 11, 2013
2.410
2.450
2.410
2.443
482,768
+0.04(+1.51%)
Oct 10, 2013
2.454
2.454
2.395
2.406
1,458,065
-0.03(-1.20%)
Oct 09, 2013
2.457
2.465
2.424
2.435
366,453
-0.00(-0.15%)
Oct 08, 2013
2.454
2.474
2.432
2.439
520,871
+0.00(+0.15%)
Oct 07, 2013
2.406
2.443
2.403
2.435
430,581
+0.02(+0.90%)
Oct 04, 2013
2.465
2.523
2.414
2.414
831,482
-0.04(-1.49%)
Oct 03, 2013
2.501
2.515
2.446
2.450
175,756
-0.04(-1.75%)
Oct 02, 2013
2.512
2.515
2.483
2.494
359,811
-0.02(-0.72%)
Oct 01, 2013
2.457
2.530
2.446
2.512
2,567,614
+0.01(+0.29%)
Sep 27, 2013
2.505
2.523
2.490
2.505
766,293
-0.01(-0.29%)
Sep 26, 2013
2.505
2.519
2.483
2.512
504,598
-0.00(-0.14%)
Sep 25, 2013
2.515
2.526
2.479
2.515
1,261,198
+0.00(+0.14%)
Sep 24, 2013
2.501
2.519
2.475
2.512
14,351,451
-0.15(-5.48%)
Sep 23, 2013
2.643
2.705
2.632
2.657
165,252
+0.02(+0.69%)
Sep 20, 2013
2.730
2.730
2.639
2.639
322,870
-0.08(-2.82%)
Sep 19, 2013
2.698
2.716
2.658
2.716
304,174
+0.02(+0.81%)
Sep 18, 2013
2.621
2.694
2.607
2.694
212,966
+0.05(+1.93%)
Sep 17, 2013
2.625
2.650
2.610
2.643
76,846
+0.03(+1.26%)
Sep 16, 2013
2.607
2.628
2.603
2.610
224,232
+0.00(+0.14%)
Sep 13, 2013
2.603
2.628
2.574
2.607
137,491
+0.01(+0.56%)
Sep 12, 2013
2.621
2.632
2.574
2.592
107,436
-0.02(-0.70%)
Sep 11, 2013
2.599
2.621
2.588
2.610
66,094
-0.01(-0.28%)
Sep 10, 2013
2.632
2.645
2.559
2.617
471,731
+0.01(+0.56%)
Sep 09, 2013
2.570
2.610
2.548
2.603
80,664
+0.05(+2.14%)
Sep 06, 2013
2.563
2.581
2.526
2.548
102,632
+0.01(+0.58%)
Sep 05, 2013
2.556
2.563
2.520
2.534
182,066
-0.01(-0.57%)
Sep 04, 2013
2.563
2.566
2.526
2.548
310,028
+0.00(+0.14%)
Sep 03, 2013
2.563
2.570
2.490
2.545
195,369
+0.04(+1.45%)
Aug 30, 2013
2.548
2.556
2.443
2.508
221,405
-0.05(-1.85%)
Aug 29, 2013
2.512
2.559
2.512
2.556
105,447
+0.05(+2.18%)
Aug 28, 2013
2.523
2.534
2.494
2.501
129,478
+0.00(+0.00%)
Aug 27, 2013
2.530
2.541
2.479
2.501
232,146
-0.05(-2.14%)
Aug 26, 2013
2.570
2.570
2.541
2.556
109,123
-0.03(-1.13%)
Aug 23, 2013
2.548
2.585
2.512
2.585
162,180
+0.05(+1.87%)
Aug 22, 2013
2.592
2.592
2.479
2.537
152,596
+0.04(+1.60%)
Aug 21, 2013
2.512
2.526
2.461
2.497
159,453
-0.01(-0.58%)
Aug 20, 2013
2.454
2.541
2.435
2.512
213,801
+0.08(+3.29%)
Aug 19, 2013
2.585
2.596
2.432
2.432
651,814
-0.17(-6.57%)
Aug 16, 2013
2.650
2.650
2.588
2.603
232,692
-0.05(-1.79%)
Aug 15, 2013
2.679
2.679
2.600
2.650
274,784
-0.04(-1.35%)
Aug 14, 2013
2.701
2.723
2.658
2.687
213,637
-0.01(-0.54%)
Aug 13, 2013
2.734
2.734
2.694
2.701
227,116
-0.04(-1.46%)
Aug 12, 2013
2.698
2.745
2.698
2.741
268,686
+0.04(+1.48%)
Aug 09, 2013
2.680
2.705
2.637
2.701
289,703
+0.00(+0.13%)
Aug 08, 2013
2.694
2.726
2.683
2.698
219,071
+0.04(+1.62%)
Aug 07, 2013
2.680
2.705
2.622
2.655
295,304
-0.04(-1.59%)
Aug 06, 2013
2.676
2.737
2.662
2.698
283,604
+0.01(+0.53%)
Aug 05, 2013
2.676
2.683
2.601
2.683
445,177
+0.04(+1.35%)
Aug 02, 2013
2.622
2.647
2.608
2.647
473,653
-0.04(-1.46%)
Aug 01, 2013
2.719
2.730
2.647
2.687
386,103
-0.01(-0.40%)
Jul 31, 2013
2.676
2.737
2.598
2.698
784,345
+0.03(+1.21%)
Jul 30, 2013
2.769
2.769
2.647
2.665
453,917
-0.09(-3.12%)
Jul 29, 2013
2.719
2.758
2.712
2.751
460,997
+0.01(+0.52%)
Jul 26, 2013
2.755
2.755
2.712
2.737
297,339
-0.01(-0.39%)
Jul 25, 2013
2.726
2.762
2.712
2.748
450,152
+0.03(+1.05%)
Jul 24, 2013
2.687
2.737
2.640
2.719
574,073
+0.03(+1.20%)
Jul 23, 2013
2.680
2.694
2.662
2.687
404,344
+0.02(+0.81%)
Jul 22, 2013
2.658
2.676
2.636
2.665
792,549
+0.00(+0.00%)
Jul 19, 2013
2.637
2.676
2.626
2.665
1,037,466
+0.03(+0.95%)
Jul 18, 2013
2.612
2.655
2.576
2.640
2,016,255
+0.06(+2.51%)
Jul 17, 2013
2.322
2.633
2.308
2.576
1,784,933
+0.24(+10.24%)
Jul 16, 2013
2.315
2.336
2.308
2.336
114,193
+0.00(+0.15%)
Jul 15, 2013
2.304
2.333
2.261
2.333
181,781
+0.04(+1.87%)
Jul 12, 2013
2.265
2.304
2.258
2.290
143,416
+0.02(+0.95%)
Jul 11, 2013
2.229
2.290
2.229
2.268
455,270
+0.04(+1.93%)
Jul 10, 2013
2.250
2.268
2.200
2.225
250,079
-0.04(-1.89%)
Jul 09, 2013
2.261
2.275
2.254
2.268
187,757
+0.01(+0.32%)
Jul 08, 2013
2.218
2.279
2.190
2.261
187,615
+0.05(+2.10%)
Jul 05, 2013
2.404
2.404
2.186
2.215
295,413
-0.06(-2.67%)
Jul 03, 2013
2.225
2.279
2.225
2.275
108,276
+0.01(+0.63%)
Jul 02, 2013
2.265
2.293
2.224
2.261
274,366
-0.03(-1.25%)
Jul 01, 2013
2.265
2.311
2.264
2.290
262,677
+0.04(+1.91%)
Jun 28, 2013
2.236
2.279
2.165
2.247
535,529
+0.01(+0.48%)
Jun 27, 2013
2.200
2.250
2.154
2.236
423,521
+0.06(+2.97%)
Jun 26, 2013
2.290
2.325
2.172
2.172
386,913
-0.11(-4.86%)
Jun 25, 2013
2.136
2.286
2.082
2.283
1,017,101
+0.18(+8.69%)
Jun 24, 2013
2.168
2.182
2.068
2.100
933,600
-0.12(-5.47%)
Jun 21, 2013
2.232
2.241
2.136
2.222
1,385,657
-0.02(-0.80%)
Jun 20, 2013
2.297
2.318
2.204
2.240
666,786
-0.08(-3.25%)
Jun 19, 2013
2.333
2.385
2.297
2.315
497,482
-0.03(-1.22%)
Jun 18, 2013
2.347
2.376
2.329
2.343
421,997
-0.01(-0.30%)
Jun 17, 2013
2.454
2.454
2.336
2.351
739,067
-0.07(-2.95%)
Jun 14, 2013
2.436
2.465
2.415
2.422
395,136
-0.03(-1.02%)
Jun 13, 2013
2.419
2.463
2.393
2.447
393,577
+0.04(+1.79%)
Jun 12, 2013
2.461
2.469
2.397
2.404
512,681
-0.05(-2.18%)
Jun 11, 2013
2.486
2.494
2.451
2.458
322,190
-0.06(-2.28%)
Jun 10, 2013
2.486
2.537
2.451
2.515
387,710
+0.03(+1.15%)
Jun 07, 2013
2.501
2.504
2.476
2.486
369,391
+0.00(+0.00%)
Jun 06, 2013
2.411
2.494
2.404
2.486
487,282
+0.07(+2.81%)
Jun 05, 2013
2.447
2.475
2.411
2.419
451,069
-0.04(-1.46%)
Jun 04, 2013
2.454
2.467
2.426
2.454
1,124,916
+0.01(+0.29%)
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.