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
China Xd Plastics Company
(NQ:
CXDC
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Feb 27, 2015
4.140
4.250
4.072
4.250
30,560
+0.09(+2.29%)
Feb 26, 2015
4.170
4.270
4.120
4.155
14,024
-0.02(-0.60%)
Feb 25, 2015
4.100
4.280
4.100
4.180
20,610
+0.05(+1.21%)
Feb 24, 2015
4.200
4.250
4.080
4.130
70,898
-0.07(-1.67%)
Feb 23, 2015
4.270
4.330
4.180
4.200
36,029
-0.06(-1.41%)
Feb 20, 2015
4.340
4.350
4.210
4.260
35,499
-0.08(-1.84%)
Feb 19, 2015
4.240
4.340
4.190
4.340
16,973
+0.06(+1.40%)
Feb 18, 2015
4.110
4.297
4.110
4.280
25,911
+0.18(+4.39%)
Feb 17, 2015
3.990
4.150
3.950
4.100
31,561
+0.12(+3.02%)
Feb 13, 2015
4.010
3.980
3.980
3.980
70,500
+0.00(+0.00%)
Feb 12, 2015
3.770
4.250
3.770
3.980
133,297
+0.22(+5.85%)
Feb 11, 2015
3.950
4.014
3.700
3.760
215,459
-0.20(-5.05%)
Feb 10, 2015
4.100
4.100
3.950
3.960
32,962
-0.06(-1.49%)
Feb 09, 2015
4.120
4.220
4.000
4.020
72,724
-0.13(-3.13%)
Feb 06, 2015
4.250
4.250
4.140
4.150
73,123
-0.05(-1.19%)
Feb 05, 2015
4.150
4.310
4.150
4.200
45,052
+0.04(+0.96%)
Feb 04, 2015
4.360
4.360
4.110
4.160
16,036
-0.13(-3.03%)
Feb 03, 2015
4.070
4.350
4.070
4.290
65,718
+0.25(+6.19%)
Feb 02, 2015
3.960
4.080
3.920
4.040
65,960
+0.08(+2.02%)
Jan 30, 2015
3.830
3.960
3.830
3.960
89,990
+0.06(+1.54%)
Jan 29, 2015
3.940
3.970
3.820
3.900
74,302
-0.01(-0.26%)
Jan 28, 2015
4.130
4.200
3.860
3.910
58,457
-0.20(-4.87%)
Jan 27, 2015
4.190
4.200
3.840
4.110
135,920
-0.04(-0.96%)
Jan 26, 2015
4.100
4.310
4.060
4.150
132,286
+0.10(+2.47%)
Jan 23, 2015
4.330
4.420
3.930
4.050
226,088
-0.33(-7.53%)
Jan 22, 2015
4.450
4.500
4.330
4.380
43,279
-0.07(-1.57%)
Jan 21, 2015
4.400
4.490
4.400
4.450
41,019
+0.01(+0.23%)
Jan 20, 2015
4.740
4.740
4.380
4.440
153,194
-0.33(-6.92%)
Jan 16, 2015
4.770
4.860
4.710
4.770
44,875
-0.03(-0.63%)
Jan 15, 2015
4.900
4.900
4.700
4.800
33,958
-0.04(-0.83%)
Jan 14, 2015
4.750
4.850
4.710
4.840
50,426
+0.01(+0.21%)
Jan 13, 2015
4.910
4.930
4.720
4.830
89,859
-0.10(-2.03%)
Jan 12, 2015
4.920
4.930
4.710
4.930
95,304
+0.04(+0.82%)
Jan 09, 2015
4.720
4.920
4.691
4.890
79,892
+0.14(+2.95%)
Jan 08, 2015
5.000
5.040
4.590
4.750
250,470
-0.23(-4.62%)
Jan 07, 2015
5.380
5.420
4.880
4.980
364,639
-0.37(-6.92%)
Jan 06, 2015
5.510
5.550
5.180
5.350
188,692
-0.18(-3.25%)
Jan 05, 2015
5.540
5.650
5.480
5.530
41,769
-0.09(-1.60%)
Jan 02, 2015
5.410
5.670
5.410
5.620
75,492
+0.19(+3.50%)
Dec 31, 2014
5.410
5.430
5.430
5.430
164,900
+0.01(+0.18%)
Dec 30, 2014
5.410
5.560
5.390
5.420
55,112
-0.05(-0.91%)
Dec 29, 2014
5.550
5.600
5.396
5.470
64,882
-0.11(-1.97%)
Dec 26, 2014
5.570
5.780
5.570
5.580
51,021
-0.04(-0.71%)
Dec 24, 2014
5.710
5.620
5.620
5.620
11,200
-0.11(-1.92%)
Dec 23, 2014
5.810
5.840
5.590
5.730
66,951
-0.11(-1.88%)
Dec 22, 2014
5.880
5.880
5.640
5.840
39,771
+0.02(+0.34%)
Dec 19, 2014
5.550
6.010
5.500
5.820
353,785
+0.25(+4.49%)
Dec 18, 2014
5.380
5.570
5.330
5.570
59,521
+0.22(+4.11%)
Dec 17, 2014
5.260
5.480
5.230
5.350
77,747
+0.07(+1.33%)
Dec 16, 2014
5.590
5.690
5.250
5.280
95,675
-0.29(-5.21%)
Dec 15, 2014
5.370
5.720
5.350
5.570
99,211
+0.22(+4.11%)
Dec 12, 2014
5.700
5.800
5.350
5.350
116,078
-0.39(-6.79%)
Dec 11, 2014
5.450
5.909
5.450
5.740
151,690
+0.27(+4.94%)
Dec 10, 2014
5.550
5.590
5.350
5.470
46,897
-0.07(-1.26%)
Dec 09, 2014
5.280
5.570
5.200
5.540
110,333
+0.25(+4.73%)
Dec 08, 2014
5.380
5.507
5.280
5.290
59,471
-0.12(-2.22%)
Dec 05, 2014
5.380
5.510
5.300
5.410
31,111
+0.03(+0.56%)
Dec 04, 2014
5.450
5.650
5.240
5.380
88,797
-0.09(-1.65%)
Dec 03, 2014
5.460
5.600
5.400
5.470
71,553
+0.02(+0.37%)
Dec 02, 2014
5.480
5.622
5.450
5.450
60,730
+0.00(+0.00%)
Dec 01, 2014
5.640
5.640
5.380
5.450
156,832
-0.23(-4.05%)
Nov 28, 2014
6.120
6.130
5.630
5.680
63,289
-0.40(-6.58%)
Nov 26, 2014
6.060
6.080
6.080
6.080
113,400
+0.03(+0.50%)
Nov 25, 2014
5.650
6.120
5.610
6.050
80,709
+0.40(+7.08%)
Nov 24, 2014
5.490
5.689
5.460
5.650
29,751
+0.14(+2.54%)
Nov 21, 2014
5.500
5.560
5.360
5.510
62,927
+0.08(+1.47%)
Nov 20, 2014
5.400
5.580
5.360
5.430
88,118
+0.02(+0.37%)
Nov 19, 2014
5.440
5.680
5.350
5.410
100,677
-0.01(-0.18%)
Nov 18, 2014
6.380
6.500
5.350
5.420
193,180
-0.96(-15.05%)
Nov 17, 2014
6.090
6.680
6.090
6.380
86,611
+0.05(+0.79%)
Nov 14, 2014
6.680
6.680
6.100
6.330
239,496
-0.13(-2.01%)
Nov 13, 2014
6.310
6.500
5.840
6.460
384,198
+0.64(+11.00%)
Nov 12, 2014
5.940
6.110
5.820
5.820
129,882
-0.10(-1.69%)
Nov 11, 2014
5.240
6.120
5.240
5.920
302,545
+0.70(+13.41%)
Nov 10, 2014
5.330
5.500
5.160
5.220
55,088
-0.14(-2.61%)
Nov 07, 2014
5.360
5.440
5.210
5.360
52,259
-0.04(-0.74%)
Nov 06, 2014
5.250
5.550
5.250
5.400
35,758
+0.00(+0.00%)
Nov 05, 2014
5.210
5.400
5.120
5.400
86,483
+0.20(+3.85%)
Nov 04, 2014
5.320
5.350
5.160
5.200
50,571
-0.16(-2.99%)
Nov 03, 2014
5.350
5.460
5.310
5.360
39,397
+0.03(+0.56%)
Oct 31, 2014
5.200
5.490
5.180
5.330
84,763
+0.11(+2.11%)
Oct 30, 2014
5.210
5.310
5.150
5.220
41,144
+0.02(+0.38%)
Oct 29, 2014
5.200
5.270
5.180
5.200
41,783
-0.01(-0.19%)
Oct 28, 2014
5.260
5.380
5.180
5.210
41,782
+0.00(+0.00%)
Oct 27, 2014
5.220
5.230
5.230
5.210
55,607
-0.02(-0.38%)
Oct 24, 2014
5.260
5.440
5.110
5.230
118,361
-0.09(-1.69%)
Oct 23, 2014
5.510
5.520
5.270
5.320
94,233
-0.17(-3.10%)
Oct 22, 2014
5.490
5.620
5.400
5.490
89,332
-0.03(-0.54%)
Oct 21, 2014
5.560
5.842
5.380
5.520
77,983
+0.02(+0.36%)
Oct 20, 2014
5.730
5.800
5.460
5.500
178,857
-0.24(-4.18%)
Oct 17, 2014
5.620
5.950
5.600
5.740
106,623
+0.14(+2.50%)
Oct 16, 2014
5.450
5.700
5.380
5.600
71,183
+0.08(+1.45%)
Oct 15, 2014
5.170
5.670
5.160
5.520
211,682
+0.32(+6.15%)
Oct 14, 2014
5.230
5.260
5.130
5.200
143,395
-0.02(-0.38%)
Oct 13, 2014
5.150
5.360
5.150
5.220
88,181
+0.01(+0.19%)
Oct 10, 2014
5.180
5.250
5.060
5.210
100,879
+0.05(+0.97%)
Oct 09, 2014
5.400
5.400
5.125
5.160
105,237
-0.25(-4.62%)
Oct 08, 2014
5.150
5.490
5.050
5.410
189,081
+0.26(+5.05%)
Oct 07, 2014
5.250
5.260
5.050
5.150
320,658
-0.05(-0.96%)
Oct 06, 2014
5.310
5.440
5.200
5.200
161,473
-0.10(-1.89%)
Oct 03, 2014
5.320
5.527
5.285
5.300
154,506
-0.08(-1.49%)
Oct 02, 2014
5.510
5.650
5.270
5.380
183,745
-0.10(-1.82%)
Oct 01, 2014
5.450
5.560
5.360
5.480
124,834
+0.01(+0.18%)
Sep 30, 2014
5.600
5.600
5.351
5.470
194,772
-0.15(-2.67%)
Sep 29, 2014
5.830
5.890
5.570
5.620
91,381
-0.26(-4.42%)
Sep 26, 2014
6.090
6.230
5.670
5.880
221,562
-0.26(-4.23%)
Sep 25, 2014
5.820
6.390
5.660
6.140
276,896
+0.31(+5.32%)
Sep 24, 2014
5.370
5.900
5.320
5.830
179,727
+0.44(+8.16%)
Sep 23, 2014
5.250
5.570
5.250
5.390
173,715
+0.05(+0.94%)
Sep 22, 2014
5.350
5.460
5.255
5.340
143,962
-0.07(-1.29%)
Sep 19, 2014
5.550
5.630
5.370
5.410
171,365
-0.14(-2.52%)
Sep 18, 2014
5.300
5.570
5.300
5.550
152,140
+0.25(+4.72%)
Sep 17, 2014
5.370
5.550
5.290
5.300
133,641
-0.09(-1.67%)
Sep 16, 2014
5.510
5.610
5.260
5.390
346,403
-0.28(-4.94%)
Sep 15, 2014
6.250
6.250
5.610
5.670
458,375
-0.58(-9.28%)
Sep 12, 2014
6.580
6.582
6.200
6.250
213,636
-0.32(-4.87%)
Sep 11, 2014
6.570
6.680
6.500
6.570
99,048
-0.07(-1.05%)
Sep 10, 2014
7.010
7.010
6.450
6.640
344,182
-0.40(-5.68%)
Sep 09, 2014
6.960
7.640
6.790
7.040
590,495
+0.07(+1.00%)
Sep 08, 2014
7.050
7.180
6.960
6.970
137,004
-0.07(-0.99%)
Sep 05, 2014
6.960
7.100
6.800
7.040
106,263
+0.06(+0.86%)
Sep 04, 2014
6.850
7.100
6.780
6.980
128,593
+0.11(+1.60%)
Sep 03, 2014
7.150
7.225
6.770
6.870
206,914
-0.27(-3.78%)
Sep 02, 2014
6.890
7.210
6.890
7.140
136,387
+0.23(+3.33%)
Aug 29, 2014
6.890
6.910
6.910
6.910
131,100
+0.04(+0.58%)
Aug 28, 2014
6.920
7.050
6.910
6.870
142,997
-0.04(-0.58%)
Aug 27, 2014
7.230
7.410
6.864
6.910
170,438
-0.31(-4.29%)
Aug 26, 2014
7.520
7.820
7.140
7.220
274,657
-0.34(-4.50%)
Aug 25, 2014
6.970
7.650
6.840
7.560
380,614
+0.71(+10.36%)
Aug 22, 2014
6.550
6.980
6.550
6.850
176,607
+0.30(+4.58%)
Aug 21, 2014
6.750
6.970
6.500
6.550
357,975
-0.23(-3.39%)
Aug 20, 2014
6.900
7.000
6.760
6.780
154,255
-0.12(-1.74%)
Aug 19, 2014
6.500
7.370
6.500
6.900
423,622
+0.43(+6.65%)
Aug 18, 2014
6.100
6.740
6.000
6.470
251,160
+0.45(+7.48%)
Aug 15, 2014
6.140
6.171
5.770
6.020
387,021
-0.14(-2.27%)
Aug 14, 2014
6.370
6.566
6.080
6.160
289,985
-0.26(-4.05%)
Aug 13, 2014
6.470
6.860
6.370
6.420
401,144
-0.13(-1.98%)
Aug 12, 2014
6.350
7.100
6.110
6.550
1,115,283
+0.49(+8.09%)
Aug 11, 2014
5.380
6.170
5.350
6.060
667,240
+0.71(+13.38%)
Aug 08, 2014
5.150
5.300
5.131
5.345
111,890
+0.22(+4.39%)
Aug 07, 2014
5.160
5.225
5.110
5.120
100,990
-0.06(-1.16%)
Aug 06, 2014
5.120
5.250
5.120
5.180
77,291
+0.02(+0.39%)
Aug 05, 2014
5.390
5.420
5.130
5.160
135,975
-0.23(-4.27%)
Aug 04, 2014
5.340
5.500
5.270
5.390
181,491
+0.01(+0.19%)
Aug 01, 2014
5.440
5.560
5.300
5.380
222,579
-0.17(-3.06%)
Jul 31, 2014
4.980
5.560
4.920
5.550
569,211
+0.50(+9.90%)
Jul 30, 2014
5.320
5.400
5.000
5.050
571,191
-0.27(-5.08%)
Jul 29, 2014
5.910
5.910
5.280
5.320
598,690
-0.59(-9.98%)
Jul 28, 2014
6.100
6.250
5.900
5.910
497,163
-0.20(-3.27%)
Jul 25, 2014
6.120
6.240
6.070
6.110
224,169
-0.01(-0.16%)
Jul 24, 2014
6.040
6.180
6.030
6.120
216,960
+0.02(+0.33%)
Jul 23, 2014
6.100
6.200
6.050
6.100
147,619
+0.03(+0.49%)
Jul 22, 2014
6.050
6.270
6.050
6.070
218,870
-0.07(-1.14%)
Jul 21, 2014
6.020
6.310
6.010
6.140
409,422
+0.02(+0.33%)
Jul 18, 2014
6.000
6.210
5.920
6.120
745,157
-0.04(-0.65%)
Jul 17, 2014
6.100
6.220
6.100
6.160
273,574
-0.11(-1.75%)
Jul 16, 2014
6.190
6.400
6.050
6.270
405,874
+0.06(+0.97%)
Jul 15, 2014
5.880
6.290
5.850
6.210
464,826
+0.30(+5.08%)
Jul 14, 2014
6.360
6.400
5.790
5.910
985,238
-0.41(-6.49%)
Jul 11, 2014
6.150
6.481
6.010
6.320
988,599
-0.16(-2.47%)
Jul 10, 2014
6.560
6.620
5.330
6.480
3,764,510
-1.17(-15.29%)
Jul 09, 2014
7.640
7.750
7.372
7.650
258,741
-0.10(-1.29%)
Jul 08, 2014
7.680
7.790
7.320
7.750
343,223
+0.11(+1.44%)
Jul 07, 2014
8.210
8.210
7.450
7.640
735,986
-0.63(-7.62%)
Jul 03, 2014
8.330
8.270
8.270
8.270
94,100
-0.04(-0.48%)
Jul 02, 2014
8.330
8.720
8.250
8.310
397,498
+0.02(+0.24%)
Jul 01, 2014
8.450
8.880
8.200
8.290
788,890
-0.10(-1.19%)
Jun 30, 2014
7.890
8.550
7.760
8.390
730,721
+0.45(+5.67%)
Jun 27, 2014
7.850
8.000
7.790
7.940
208,457
+0.06(+0.76%)
Jun 26, 2014
7.930
8.030
7.790
7.880
283,829
-0.12(-1.50%)
Jun 25, 2014
7.830
8.085
7.790
8.000
430,159
+0.10(+1.27%)
Jun 24, 2014
8.180
8.260
7.850
7.900
665,675
-0.36(-4.36%)
Jun 23, 2014
8.540
8.689
8.220
8.260
437,536
-0.28(-3.28%)
Jun 20, 2014
8.550
8.800
8.260
8.540
478,733
-0.05(-0.58%)
Jun 19, 2014
8.460
8.780
8.130
8.590
763,244
-0.06(-0.69%)
Jun 18, 2014
8.950
8.966
8.400
8.650
617,411
-0.33(-3.67%)
Jun 17, 2014
8.860
9.300
8.660
8.980
850,721
+0.24(+2.75%)
Jun 16, 2014
9.580
9.740
8.740
8.740
1,425,744
-1.00(-10.27%)
Jun 13, 2014
9.610
10.01
9.470
9.740
497,315
+0.08(+0.83%)
Jun 12, 2014
10.49
10.76
9.510
9.660
2,009,751
-1.35(-12.26%)
Jun 11, 2014
12.51
12.61
10.30
11.01
1,847,341
-1.60(-12.69%)
Jun 10, 2014
12.90
13.00
12.51
12.61
481,130
+0.41(+3.36%)
Jun 06, 2014
12.47
12.47
11.90
12.20
384,283
+0.00(+0.00%)
Jun 05, 2014
12.19
12.44
11.65
12.20
741,058
+0.01(+0.08%)
Jun 04, 2014
11.24
12.48
11.24
12.19
862,270
+0.88(+7.78%)
Jun 03, 2014
10.88
11.64
10.68
11.31
498,176
+0.43(+3.95%)
Jun 02, 2014
11.00
11.60
10.80
10.88
801,207
-0.06(-0.55%)
May 30, 2014
10.78
10.98
10.69
10.94
292,531
+0.12(+1.11%)
May 29, 2014
10.60
10.90
10.11
10.82
693,974
+0.17(+1.60%)
May 28, 2014
11.31
11.42
10.51
10.65
823,480
-0.42(-3.79%)
May 27, 2014
10.65
11.21
10.27
11.07
1,080,680
+1.01(+10.04%)
May 23, 2014
9.770
10.06
10.06
10.06
487,700
+0.18(+1.82%)
May 22, 2014
9.790
10.00
9.600
9.880
411,918
+0.17(+1.75%)
May 21, 2014
9.590
9.850
9.260
9.710
521,718
+0.18(+1.89%)
May 20, 2014
9.400
9.750
9.050
9.530
836,445
+0.59(+6.60%)
May 19, 2014
8.690
9.930
8.400
8.940
1,270,141
+0.44(+5.18%)
May 16, 2014
8.450
8.623
8.271
8.500
408,916
+0.13(+1.55%)
May 15, 2014
8.480
8.800
8.180
8.370
536,575
+0.03(+0.36%)
May 14, 2014
8.350
8.690
7.890
8.340
740,563
+0.45(+5.70%)
May 13, 2014
8.050
8.140
7.850
7.890
362,068
-0.14(-1.74%)
May 12, 2014
7.340
8.210
7.150
8.030
768,097
+0.55(+7.35%)
May 09, 2014
7.180
7.680
7.030
7.480
222,751
+0.35(+4.91%)
May 08, 2014
6.900
7.200
6.900
7.130
142,580
+0.18(+2.59%)
May 07, 2014
7.030
7.069
6.870
6.950
242,040
-0.05(-0.71%)
May 06, 2014
6.840
7.100
6.680
7.000
160,033
+0.17(+2.49%)
May 05, 2014
6.660
6.840
6.550
6.830
191,912
+0.11(+1.64%)
May 02, 2014
6.620
6.730
6.540
6.720
208,520
+0.02(+0.30%)
May 01, 2014
6.820
6.910
6.530
6.700
285,236
-0.14(-2.05%)
Apr 30, 2014
7.260
7.290
6.800
6.840
288,918
-0.41(-5.66%)
Apr 29, 2014
7.060
7.270
7.030
7.250
188,688
+0.13(+1.83%)
Apr 28, 2014
7.250
7.420
7.100
7.120
281,453
-0.17(-2.33%)
Apr 25, 2014
7.350
7.440
7.000
7.290
344,189
-0.12(-1.62%)
Apr 24, 2014
7.630
7.900
7.370
7.410
571,262
-0.18(-2.37%)
Apr 23, 2014
6.960
7.780
6.960
7.590
667,888
+0.59(+8.43%)
Apr 22, 2014
7.190
7.320
6.910
7.000
382,329
-0.11(-1.55%)
Apr 21, 2014
6.680
7.150
6.510
7.110
482,162
+0.68(+10.58%)
Apr 17, 2014
6.890
6.430
6.430
6.430
437,900
-0.34(-5.02%)
Apr 16, 2014
6.000
6.850
6.000
6.770
757,409
+0.93(+15.92%)
Apr 15, 2014
6.080
6.100
5.680
5.840
161,155
-0.23(-3.79%)
Apr 14, 2014
6.300
6.400
6.020
6.070
324,816
+0.02(+0.33%)
Apr 11, 2014
5.790
6.240
5.650
6.050
335,365
+0.28(+4.85%)
Apr 10, 2014
5.750
5.850
5.570
5.770
270,102
+0.02(+0.35%)
Apr 09, 2014
5.450
5.760
5.360
5.750
148,583
+0.31(+5.70%)
Apr 08, 2014
5.460
5.460
5.360
5.440
85,178
-0.01(-0.18%)
Apr 07, 2014
5.450
5.460
5.330
5.450
118,358
+0.02(+0.37%)
Apr 04, 2014
5.460
5.470
5.340
5.430
79,775
+0.01(+0.18%)
Apr 03, 2014
5.410
5.440
5.220
5.420
158,821
+0.03(+0.56%)
Apr 02, 2014
5.420
5.529
5.320
5.390
199,593
+0.02(+0.37%)
Apr 01, 2014
5.280
5.530
5.240
5.370
336,076
+0.14(+2.68%)
Mar 31, 2014
5.400
5.400
5.140
5.230
229,001
-0.12(-2.24%)
Mar 28, 2014
5.300
5.440
5.290
5.350
173,809
+0.06(+1.13%)
Mar 27, 2014
5.680
5.700
5.200
5.290
297,300
-0.45(-7.84%)
Mar 26, 2014
5.450
5.900
5.260
5.740
1,632,785
+0.86(+17.62%)
Mar 25, 2014
5.020
5.020
4.880
4.880
50,251
-0.10(-2.01%)
Mar 24, 2014
4.960
5.040
4.960
4.980
34,509
+0.01(+0.20%)
Mar 21, 2014
5.020
5.020
4.970
4.970
76,460
-0.02(-0.40%)
Mar 20, 2014
4.970
5.030
4.960
4.990
35,559
+0.03(+0.60%)
Mar 19, 2014
5.000
5.000
4.950
4.960
6,903
-0.01(-0.20%)
Mar 18, 2014
4.900
5.070
4.889
4.970
68,357
+0.07(+1.43%)
Mar 17, 2014
4.890
4.950
4.840
4.900
28,833
+0.01(+0.20%)
Mar 14, 2014
4.950
4.970
4.890
4.890
21,305
+0.01(+0.20%)
Mar 13, 2014
4.860
5.000
4.860
4.880
38,936
-0.03(-0.61%)
Mar 12, 2014
4.850
4.970
4.832
4.910
34,309
+0.01(+0.20%)
Mar 11, 2014
4.970
4.970
4.840
4.900
58,902
-0.05(-1.01%)
Mar 10, 2014
5.000
5.050
4.880
4.950
85,796
-0.05(-1.00%)
Mar 07, 2014
5.010
5.090
5.000
5.000
35,093
+0.00(+0.00%)
Mar 06, 2014
5.060
5.090
5.000
5.000
51,648
-0.09(-1.77%)
Mar 05, 2014
5.050
5.090
5.010
5.090
97,915
+0.04(+0.79%)
Mar 04, 2014
5.010
5.150
5.010
5.050
97,311
+0.02(+0.40%)
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.