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
Acacia Res-Acacia
(NQ:
ACTG
)
5.550
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Nov 30, 2015
5.680
5.970
5.620
5.910
864,178
+0.22(+3.87%)
Nov 27, 2015
5.680
5.780
5.610
5.690
350,955
+0.02(+0.35%)
Nov 25, 2015
5.480
5.670
5.670
5.670
504,800
+0.19(+3.47%)
Nov 24, 2015
5.240
5.510
5.060
5.480
691,346
+0.22(+4.18%)
Nov 23, 2015
5.470
5.580
5.215
5.260
687,149
-0.21(-3.84%)
Nov 20, 2015
5.250
5.500
5.230
5.470
952,913
+0.21(+3.99%)
Nov 19, 2015
5.330
5.390
5.170
5.260
583,856
-0.03(-0.57%)
Nov 18, 2015
5.290
5.440
5.240
5.290
940,883
+0.03(+0.57%)
Nov 17, 2015
5.670
5.830
5.250
5.260
822,741
-0.39(-6.90%)
Nov 16, 2015
6.000
6.030
5.640
5.650
660,556
-0.33(-5.52%)
Nov 13, 2015
6.040
6.090
5.894
5.980
566,122
-0.08(-1.32%)
Nov 12, 2015
6.280
6.300
6.040
6.060
413,072
-0.24(-3.81%)
Nov 11, 2015
6.420
6.490
6.250
6.300
312,633
-0.12(-1.87%)
Nov 10, 2015
6.370
6.550
6.230
6.420
629,022
+0.02(+0.31%)
Nov 09, 2015
6.510
6.795
6.365
6.400
453,445
-0.11(-1.69%)
Nov 06, 2015
6.710
6.710
6.505
6.510
434,720
-0.20(-2.98%)
Nov 05, 2015
6.720
6.890
6.590
6.710
338,009
+0.00(+0.00%)
Nov 04, 2015
6.770
6.890
6.660
6.710
429,508
-0.08(-1.11%)
Nov 03, 2015
6.687
6.873
6.648
6.785
541,732
+0.11(+1.62%)
Nov 02, 2015
6.579
6.873
6.569
6.677
550,886
+0.14(+2.10%)
Oct 30, 2015
6.530
6.628
6.382
6.540
549,490
+0.01(+0.15%)
Oct 29, 2015
6.834
6.844
6.481
6.530
757,205
-0.30(-4.45%)
Oct 28, 2015
6.883
7.248
6.814
6.834
661,583
-0.06(-0.85%)
Oct 27, 2015
7.050
7.103
6.785
6.893
1,157,627
-0.21(-2.90%)
Oct 26, 2015
7.266
7.521
7.070
7.099
1,363,019
-0.17(-2.30%)
Oct 23, 2015
7.806
7.806
6.873
7.266
3,355,283
-1.36(-15.81%)
Oct 22, 2015
8.572
8.749
8.346
8.631
465,574
+0.15(+1.74%)
Oct 21, 2015
8.896
8.926
8.464
8.484
432,174
-0.41(-4.64%)
Oct 20, 2015
8.788
9.171
8.739
8.896
353,088
+0.14(+1.57%)
Oct 19, 2015
8.906
9.034
8.680
8.759
233,597
-0.23(-2.51%)
Oct 16, 2015
9.073
9.102
8.886
8.984
188,041
-0.05(-0.54%)
Oct 15, 2015
9.142
9.593
8.788
9.034
237,601
-0.09(-0.97%)
Oct 14, 2015
9.269
9.436
9.073
9.122
186,605
-0.13(-1.38%)
Oct 13, 2015
9.426
9.583
9.215
9.250
161,294
-0.22(-2.28%)
Oct 12, 2015
9.731
9.731
9.323
9.466
205,402
-0.26(-2.63%)
Oct 09, 2015
9.603
9.790
9.083
9.721
395,013
+0.17(+1.75%)
Oct 08, 2015
9.495
9.684
9.453
9.554
417,292
+0.02(+0.21%)
Oct 07, 2015
9.397
9.603
9.122
9.534
485,567
+0.21(+2.21%)
Oct 06, 2015
9.348
9.525
9.279
9.328
370,760
+0.02(+0.21%)
Oct 05, 2015
8.739
9.387
8.700
9.309
322,550
+0.61(+7.00%)
Oct 02, 2015
8.415
8.719
8.268
8.700
377,082
+0.24(+2.78%)
Oct 01, 2015
8.994
9.053
8.435
8.464
559,384
-0.45(-5.07%)
Sep 30, 2015
9.505
9.597
8.862
8.916
527,551
-0.50(-5.32%)
Sep 29, 2015
9.701
10.44
9.397
9.417
1,102,845
-0.25(-2.54%)
Sep 28, 2015
9.593
9.760
9.309
9.662
1,681,942
+0.07(+0.72%)
Sep 25, 2015
9.731
9.741
9.426
9.593
682,119
-0.05(-0.51%)
Sep 24, 2015
9.122
9.682
8.906
9.642
746,271
+0.46(+5.03%)
Sep 23, 2015
9.142
9.200
8.994
9.181
530,657
+0.05(+0.54%)
Sep 22, 2015
9.397
9.397
9.058
9.132
271,234
-0.33(-3.53%)
Sep 21, 2015
9.191
9.603
9.181
9.466
353,798
+0.31(+3.43%)
Sep 18, 2015
8.837
9.210
8.837
9.151
611,448
+0.19(+2.08%)
Sep 17, 2015
9.092
9.328
8.935
8.965
482,885
-0.16(-1.72%)
Sep 16, 2015
9.161
9.495
9.024
9.122
440,469
+0.01(+0.11%)
Sep 15, 2015
9.024
9.142
8.945
9.112
264,789
+0.07(+0.76%)
Sep 14, 2015
9.132
9.132
8.857
9.043
276,277
-0.06(-0.65%)
Sep 11, 2015
8.984
9.151
8.818
9.102
226,053
+0.07(+0.76%)
Sep 10, 2015
8.965
9.053
8.896
9.034
291,095
+0.03(+0.33%)
Sep 09, 2015
9.053
9.151
8.867
9.004
386,652
+0.02(+0.22%)
Sep 08, 2015
9.210
9.210
8.827
8.984
451,772
-0.08(-0.87%)
Sep 04, 2015
8.916
9.063
9.063
9.063
195,333
+0.09(+0.98%)
Sep 03, 2015
8.935
9.068
8.896
8.975
275,638
+0.01(+0.11%)
Sep 02, 2015
8.945
8.994
8.808
8.965
520,445
+0.15(+1.67%)
Sep 01, 2015
9.142
9.210
8.739
8.818
614,558
-0.53(-5.67%)
Aug 31, 2015
9.210
9.436
9.053
9.348
237,386
+0.09(+0.95%)
Aug 28, 2015
9.083
9.426
9.083
9.259
322,219
+0.10(+1.07%)
Aug 27, 2015
8.827
9.191
8.710
9.161
374,136
+0.39(+4.42%)
Aug 26, 2015
8.857
8.857
8.582
8.773
382,750
+0.05(+0.62%)
Aug 25, 2015
8.857
8.857
8.474
8.719
587,978
+0.16(+1.83%)
Aug 24, 2015
8.327
8.651
7.895
8.562
632,497
-0.15(-1.69%)
Aug 21, 2015
8.454
8.778
8.140
8.710
488,386
+0.08(+0.91%)
Aug 20, 2015
8.710
9.006
8.435
8.631
432,039
-0.21(-2.33%)
Aug 19, 2015
8.435
8.977
8.101
8.837
490,175
+0.29(+3.45%)
Aug 18, 2015
8.847
9.120
8.425
8.543
321,635
-0.27(-3.12%)
Aug 17, 2015
8.415
8.916
8.327
8.818
500,509
+0.40(+4.78%)
Aug 14, 2015
8.582
8.660
8.395
8.415
175,357
-0.19(-2.17%)
Aug 13, 2015
8.827
8.827
8.523
8.602
245,930
-0.12(-1.35%)
Aug 12, 2015
8.602
8.749
8.494
8.719
254,463
+0.02(+0.23%)
Aug 11, 2015
8.376
8.759
8.346
8.700
397,415
+0.09(+1.03%)
Aug 10, 2015
8.611
8.818
8.366
8.611
522,414
-0.08(-0.90%)
Aug 07, 2015
8.798
9.004
8.660
8.690
407,881
-0.17(-1.88%)
Aug 06, 2015
8.808
8.924
8.572
8.857
490,303
+0.03(+0.33%)
Aug 05, 2015
8.975
9.161
8.651
8.827
407,979
-0.15(-1.64%)
Aug 04, 2015
8.945
9.161
8.847
8.975
410,966
+0.06(+0.66%)
Aug 03, 2015
9.063
9.358
8.808
8.916
363,004
-0.20(-2.21%)
Jul 31, 2015
9.233
9.311
9.059
9.117
275,708
-0.10(-1.05%)
Jul 30, 2015
9.204
9.291
9.117
9.214
274,688
-0.04(-0.42%)
Jul 29, 2015
9.427
9.557
9.233
9.253
319,869
-0.16(-1.75%)
Jul 28, 2015
9.534
9.572
9.175
9.417
545,145
-0.01(-0.10%)
Jul 27, 2015
8.952
9.534
8.952
9.427
617,606
+0.34(+3.73%)
Jul 24, 2015
9.805
10.21
8.516
9.088
1,881,339
-0.06(-0.64%)
Jul 23, 2015
8.323
9.253
8.303
9.146
1,477,503
+0.81(+9.77%)
Jul 22, 2015
8.168
8.390
8.148
8.332
535,112
+0.10(+1.18%)
Jul 21, 2015
8.323
8.458
8.055
8.235
409,527
-0.11(-1.28%)
Jul 20, 2015
8.497
8.497
8.090
8.342
587,223
-0.17(-2.05%)
Jul 17, 2015
8.390
8.536
8.332
8.516
479,717
+0.15(+1.74%)
Jul 16, 2015
8.255
8.410
8.235
8.371
340,998
+0.15(+1.77%)
Jul 15, 2015
8.032
8.255
7.983
8.226
423,837
+0.18(+2.29%)
Jul 14, 2015
8.022
8.138
7.979
8.042
297,333
+0.03(+0.36%)
Jul 13, 2015
7.974
8.061
7.935
8.013
254,593
+0.06(+0.73%)
Jul 10, 2015
7.877
7.964
7.770
7.954
446,635
+0.18(+2.37%)
Jul 09, 2015
7.867
7.896
7.635
7.770
449,392
+0.05(+0.63%)
Jul 08, 2015
7.761
7.916
7.635
7.722
464,747
-0.08(-0.99%)
Jul 07, 2015
7.838
7.954
7.664
7.799
796,381
-0.06(-0.74%)
Jul 06, 2015
7.877
7.945
7.753
7.858
562,816
-0.13(-1.58%)
Jul 02, 2015
8.177
7.983
7.983
7.983
366,407
-0.23(-2.83%)
Jul 01, 2015
8.545
8.652
8.061
8.216
707,914
-0.28(-3.31%)
Jun 30, 2015
8.478
8.545
8.371
8.497
714,889
+0.14(+1.62%)
Jun 29, 2015
8.749
8.807
8.342
8.361
521,695
-0.36(-4.11%)
Jun 26, 2015
9.117
9.175
8.681
8.720
1,240,488
-0.39(-4.26%)
Jun 25, 2015
9.388
9.427
9.001
9.107
431,946
-0.21(-2.29%)
Jun 24, 2015
9.398
9.485
9.262
9.320
365,434
-0.12(-1.23%)
Jun 23, 2015
9.340
9.611
9.253
9.437
348,252
+0.12(+1.25%)
Jun 22, 2015
9.495
9.572
9.301
9.320
483,867
-0.07(-0.72%)
Jun 19, 2015
9.485
9.543
9.282
9.388
478,176
-0.13(-1.32%)
Jun 18, 2015
9.466
9.689
9.398
9.514
305,451
+0.12(+1.24%)
Jun 17, 2015
9.446
9.495
9.330
9.398
260,245
-0.04(-0.41%)
Jun 16, 2015
9.330
9.466
9.301
9.437
325,546
+0.07(+0.72%)
Jun 15, 2015
9.476
9.534
9.272
9.369
373,755
-0.16(-1.73%)
Jun 12, 2015
9.592
9.655
9.359
9.534
520,857
-0.13(-1.30%)
Jun 11, 2015
9.737
9.776
9.543
9.660
431,046
-0.09(-0.89%)
Jun 10, 2015
9.805
9.882
9.691
9.747
269,660
-0.02(-0.20%)
Jun 09, 2015
9.863
10.11
9.718
9.766
285,333
-0.05(-0.49%)
Jun 08, 2015
9.950
9.979
9.800
9.815
260,264
-0.16(-1.55%)
Jun 05, 2015
9.853
10.06
9.698
9.970
207,991
+0.06(+0.59%)
Jun 04, 2015
10.17
10.26
9.863
9.912
198,936
-0.32(-3.12%)
Jun 03, 2015
10.03
10.36
9.989
10.23
303,345
+0.19(+1.93%)
Jun 02, 2015
9.834
10.05
9.776
10.04
454,361
+0.16(+1.67%)
Jun 01, 2015
9.950
10.03
9.756
9.873
327,840
-0.02(-0.20%)
May 29, 2015
10.05
10.13
9.873
9.892
335,006
-0.19(-1.92%)
May 28, 2015
10.06
10.12
9.824
10.09
438,756
-0.01(-0.10%)
May 27, 2015
9.912
10.10
9.805
10.10
360,037
+0.23(+2.36%)
May 26, 2015
9.979
9.979
9.708
9.863
764,879
-0.15(-1.45%)
May 22, 2015
10.22
10.01
10.01
10.01
247,196
-0.22(-2.18%)
May 21, 2015
10.20
10.35
10.09
10.23
281,700
+0.03(+0.28%)
May 20, 2015
10.06
10.26
9.941
10.20
378,813
+0.11(+1.06%)
May 19, 2015
10.15
10.15
9.970
10.10
234,831
-0.05(-0.48%)
May 18, 2015
10.01
10.22
9.931
10.14
559,726
+0.10(+0.96%)
May 15, 2015
9.902
10.12
9.708
10.05
944,482
+0.12(+1.17%)
May 14, 2015
9.931
10.08
9.902
9.931
166,521
+0.05(+0.49%)
May 13, 2015
9.892
9.921
9.784
9.882
271,768
-0.01(-0.10%)
May 12, 2015
9.873
9.979
9.650
9.892
285,919
-0.01(-0.10%)
May 11, 2015
9.834
10.06
9.752
9.902
231,043
+0.04(+0.39%)
May 08, 2015
10.05
10.07
9.834
9.863
318,449
-0.05(-0.49%)
May 07, 2015
9.979
10.25
9.882
9.912
327,476
-0.10(-0.97%)
May 06, 2015
9.950
10.17
9.776
10.01
420,798
+0.15(+1.47%)
May 05, 2015
10.30
10.46
9.776
9.863
772,056
-0.47(-4.59%)
May 04, 2015
10.30
10.52
10.28
10.34
326,476
+0.04(+0.38%)
May 01, 2015
10.71
10.82
10.24
10.30
514,641
-0.38(-3.54%)
Apr 30, 2015
10.83
10.99
10.57
10.68
604,657
-0.19(-1.74%)
Apr 29, 2015
10.85
10.97
10.64
10.87
400,761
-0.04(-0.35%)
Apr 28, 2015
10.81
11.01
10.80
10.90
478,318
+0.13(+1.25%)
Apr 27, 2015
10.63
11.17
10.63
10.77
751,981
+0.13(+1.26%)
Apr 24, 2015
9.735
11.99
9.381
10.64
3,690,553
+1.03(+10.78%)
Apr 23, 2015
9.438
9.659
9.371
9.601
755,013
+0.18(+1.93%)
Apr 22, 2015
9.496
9.553
9.304
9.419
390,229
-0.08(-0.81%)
Apr 21, 2015
9.601
9.697
9.419
9.496
742,392
-0.10(-1.00%)
Apr 20, 2015
9.793
9.908
9.515
9.591
643,926
-0.11(-1.09%)
Apr 17, 2015
10.15
10.15
9.663
9.697
598,401
-0.55(-5.33%)
Apr 16, 2015
10.57
10.62
10.19
10.24
451,148
-0.42(-3.95%)
Apr 15, 2015
10.71
10.80
10.53
10.66
356,378
+0.06(+0.54%)
Apr 14, 2015
10.42
10.65
10.28
10.61
489,145
+0.22(+2.12%)
Apr 13, 2015
10.32
10.55
10.30
10.39
222,778
+0.11(+1.03%)
Apr 10, 2015
10.41
10.48
10.23
10.28
221,601
-0.07(-0.65%)
Apr 09, 2015
10.20
10.39
10.05
10.35
210,701
+0.15(+1.50%)
Apr 08, 2015
10.24
10.36
10.09
10.20
243,634
-0.07(-0.65%)
Apr 07, 2015
10.35
10.62
10.24
10.26
563,189
-0.13(-1.29%)
Apr 06, 2015
10.11
10.40
10.11
10.40
537,076
+0.24(+2.36%)
Apr 02, 2015
10.21
10.16
10.16
10.16
583,810
-0.08(-0.75%)
Apr 01, 2015
10.25
10.28
9.821
10.23
540,278
-0.02(-0.19%)
Mar 31, 2015
9.850
10.33
9.754
10.25
1,324,817
+0.34(+3.38%)
Mar 30, 2015
10.24
10.28
9.879
9.917
582,388
-0.26(-2.54%)
Mar 27, 2015
10.33
10.42
10.04
10.18
565,261
-0.15(-1.49%)
Mar 26, 2015
10.45
10.60
10.33
10.33
216,849
-0.15(-1.46%)
Mar 25, 2015
10.76
10.78
10.43
10.48
312,699
-0.27(-2.50%)
Mar 24, 2015
10.91
10.95
10.72
10.75
343,181
-0.19(-1.75%)
Mar 23, 2015
10.63
10.97
10.63
10.94
405,036
+0.29(+2.70%)
Mar 20, 2015
10.55
10.69
10.47
10.65
470,789
+0.18(+1.74%)
Mar 19, 2015
10.59
10.80
10.43
10.47
416,798
-0.19(-1.80%)
Mar 18, 2015
10.30
10.73
10.07
10.66
661,231
+0.37(+3.63%)
Mar 17, 2015
10.51
10.54
10.15
10.29
821,966
-0.21(-2.01%)
Mar 16, 2015
10.88
10.93
10.45
10.50
724,553
-0.33(-3.01%)
Mar 13, 2015
11.02
11.05
10.76
10.83
599,951
-0.24(-2.16%)
Mar 12, 2015
10.97
11.21
10.92
11.07
513,047
+0.23(+2.12%)
Mar 11, 2015
10.68
10.93
10.54
10.84
694,851
+0.20(+1.89%)
Mar 10, 2015
11.16
11.26
10.58
10.64
619,894
-0.47(-4.23%)
Mar 09, 2015
11.02
11.14
10.90
11.11
460,791
+0.07(+0.61%)
Mar 06, 2015
11.35
11.48
10.98
11.04
556,378
-0.38(-3.36%)
Mar 05, 2015
11.47
11.70
11.35
11.42
921,222
-0.08(-0.67%)
Mar 04, 2015
11.71
11.75
11.45
11.50
754,845
-0.25(-2.12%)
Mar 03, 2015
12.00
12.14
11.73
11.75
558,067
-0.32(-2.62%)
Mar 02, 2015
12.04
12.13
11.85
12.06
443,334
+0.05(+0.40%)
Feb 27, 2015
12.03
12.25
11.85
12.02
402,705
-0.04(-0.32%)
Feb 26, 2015
12.26
12.49
12.04
12.05
689,649
-0.28(-2.29%)
Feb 25, 2015
12.22
12.37
12.15
12.34
503,275
+0.05(+0.39%)
Feb 24, 2015
12.01
12.34
11.89
12.29
643,241
+0.30(+2.53%)
Feb 23, 2015
12.15
12.15
11.60
11.99
1,272,856
-0.19(-1.56%)
Feb 20, 2015
11.55
12.73
10.93
12.18
2,648,171
-0.43(-3.39%)
Feb 19, 2015
12.64
12.78
12.42
12.60
1,059,246
-0.03(-0.22%)
Feb 18, 2015
12.52
12.74
12.29
12.63
654,355
+0.14(+1.14%)
Feb 17, 2015
12.50
12.62
12.30
12.49
653,171
+0.03(+0.23%)
Feb 13, 2015
12.45
12.46
12.46
12.46
366,290
+0.04(+0.31%)
Feb 12, 2015
12.39
12.57
12.34
12.42
252,562
+0.10(+0.85%)
Feb 11, 2015
12.29
12.36
12.07
12.32
234,972
+0.02(+0.15%)
Feb 10, 2015
12.56
12.64
12.18
12.30
337,288
-0.20(-1.59%)
Feb 09, 2015
12.66
12.81
12.46
12.50
328,826
-0.18(-1.42%)
Feb 06, 2015
12.32
12.72
12.25
12.68
660,613
+0.36(+2.93%)
Feb 05, 2015
12.31
12.39
12.12
12.32
416,840
+0.06(+0.46%)
Feb 04, 2015
12.37
12.59
12.18
12.26
669,316
-0.22(-1.75%)
Feb 03, 2015
12.01
12.55
12.01
12.48
494,802
+0.48(+4.04%)
Feb 02, 2015
11.91
12.20
11.67
11.99
757,771
+0.11(+0.96%)
Jan 30, 2015
12.80
12.88
11.76
11.88
839,635
-1.04(-8.08%)
Jan 29, 2015
12.38
12.95
12.31
12.93
635,623
+0.55(+4.45%)
Jan 28, 2015
12.57
12.66
12.11
12.37
1,075,835
-0.17(-1.36%)
Jan 27, 2015
12.55
12.68
12.51
12.55
865,282
-0.22(-1.71%)
Jan 26, 2015
12.97
12.97
12.63
12.76
965,672
-0.15(-1.18%)
Jan 23, 2015
12.81
13.06
12.74
12.92
652,952
+0.09(+0.67%)
Jan 22, 2015
12.83
13.03
12.53
12.83
834,068
+0.12(+0.97%)
Jan 21, 2015
11.82
13.57
11.49
12.71
2,815,493
-2.45(-16.18%)
Jan 20, 2015
15.36
15.53
14.96
15.16
646,215
-0.13(-0.84%)
Jan 16, 2015
14.68
15.51
14.68
15.29
791,939
+0.59(+4.00%)
Jan 15, 2015
14.72
15.02
14.54
14.70
864,135
-0.04(-0.26%)
Jan 14, 2015
15.00
15.25
14.73
14.74
680,672
-0.46(-3.00%)
Jan 13, 2015
15.37
15.67
15.03
15.19
401,351
-0.02(-0.12%)
Jan 12, 2015
15.56
15.75
15.09
15.21
638,013
-0.35(-2.26%)
Jan 09, 2015
15.69
15.94
15.54
15.56
278,985
-0.10(-0.67%)
Jan 08, 2015
15.99
16.34
15.66
15.67
392,804
-0.15(-0.96%)
Jan 07, 2015
15.89
16.01
15.60
15.82
345,299
+0.08(+0.48%)
Jan 06, 2015
15.91
15.99
15.09
15.74
986,194
-0.07(-0.42%)
Jan 05, 2015
15.86
16.11
15.67
15.81
1,315,586
-0.06(-0.36%)
Jan 02, 2015
16.25
16.32
15.82
15.87
511,438
-0.21(-1.30%)
Dec 31, 2014
16.84
16.08
16.08
16.08
831,845
-0.76(-4.51%)
Dec 30, 2014
16.84
17.01
16.80
16.83
438,239
-0.15(-0.87%)
Dec 29, 2014
17.29
17.32
16.95
16.98
276,332
-0.24(-1.41%)
Dec 26, 2014
17.41
17.42
17.05
17.22
190,762
+0.01(+0.06%)
Dec 24, 2014
17.31
17.21
17.21
17.21
151,532
-0.10(-0.60%)
Dec 23, 2014
17.65
17.76
17.29
17.32
233,138
-0.29(-1.67%)
Dec 22, 2014
17.79
17.92
17.48
17.61
303,430
-0.22(-1.22%)
Dec 19, 2014
17.48
17.99
17.13
17.83
551,605
+0.32(+1.84%)
Dec 18, 2014
17.18
17.69
16.98
17.51
403,898
+0.61(+3.59%)
Dec 17, 2014
16.47
16.93
16.25
16.90
479,461
+0.43(+2.59%)
Dec 16, 2014
16.51
16.62
16.29
16.47
560,094
-0.03(-0.17%)
Dec 15, 2014
17.09
17.20
16.49
16.50
467,363
-0.46(-2.69%)
Dec 12, 2014
17.12
17.36
16.95
16.96
288,112
-0.42(-2.40%)
Dec 11, 2014
17.57
17.88
17.27
17.38
237,691
-0.07(-0.38%)
Dec 10, 2014
17.85
18.13
17.36
17.44
328,656
-0.53(-2.96%)
Dec 09, 2014
17.01
17.98
16.92
17.97
292,018
+0.71(+4.12%)
Dec 08, 2014
18.14
18.18
17.20
17.26
318,711
-0.88(-4.86%)
Dec 05, 2014
17.90
18.58
17.84
18.14
534,688
+0.22(+1.22%)
Dec 04, 2014
18.08
18.28
17.87
17.93
373,658
-0.21(-1.15%)
Dec 03, 2014
18.10
18.28
17.42
18.13
345,187
+0.13(+0.74%)
Dec 02, 2014
17.60
18.06
17.34
18.00
443,485
+0.46(+2.65%)
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.