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
Century Casinos IN
(NQ:
CNTY
)
3.080
+0.040 (+1.32%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Apr 30, 2015
5.510
5.570
5.430
5.500
43,621
+0.02(+0.36%)
Apr 29, 2015
5.880
5.880
5.470
5.480
58,374
-0.42(-7.12%)
Apr 28, 2015
5.920
5.950
5.900
5.900
20,828
-0.04(-0.67%)
Apr 27, 2015
5.960
5.960
5.800
5.940
64,161
-0.02(-0.34%)
Apr 24, 2015
5.990
6.000
5.790
5.960
64,627
-0.17(-2.77%)
Apr 23, 2015
6.050
6.130
5.780
6.130
176,990
+0.03(+0.49%)
Apr 22, 2015
5.630
6.170
5.520
6.100
268,678
+0.42(+7.39%)
Apr 21, 2015
5.990
5.990
5.530
5.680
123,990
-0.30(-5.02%)
Apr 20, 2015
5.760
6.000
5.740
5.980
27,472
+0.11(+1.87%)
Apr 17, 2015
5.870
5.930
5.710
5.870
23,186
+0.04(+0.69%)
Apr 16, 2015
5.695
5.970
5.640
5.830
40,439
+0.07(+1.22%)
Apr 15, 2015
5.550
5.770
5.480
5.760
37,035
+0.28(+5.11%)
Apr 14, 2015
5.410
5.520
5.320
5.480
29,310
+0.10(+1.86%)
Apr 13, 2015
5.480
5.580
5.240
5.380
40,389
-0.10(-1.82%)
Apr 10, 2015
5.680
5.780
5.440
5.480
25,298
-0.22(-3.86%)
Apr 09, 2015
5.470
5.770
5.470
5.700
36,427
+0.15(+2.70%)
Apr 08, 2015
5.630
5.630
5.300
5.550
60,859
-0.07(-1.25%)
Apr 07, 2015
5.780
5.780
5.430
5.620
67,332
-0.11(-1.92%)
Apr 06, 2015
5.330
5.770
5.330
5.730
49,824
+0.36(+6.70%)
Apr 02, 2015
5.270
5.370
5.370
5.370
62,700
+0.15(+2.87%)
Apr 01, 2015
5.300
5.374
5.150
5.220
37,103
-0.23(-4.22%)
Mar 31, 2015
5.110
5.490
5.110
5.450
28,808
+0.28(+5.42%)
Mar 30, 2015
5.350
5.370
5.040
5.170
32,955
-0.10(-1.90%)
Mar 27, 2015
5.320
5.450
5.270
5.270
47,786
-0.08(-1.50%)
Mar 26, 2015
5.450
5.470
5.250
5.350
34,122
-0.12(-2.19%)
Mar 25, 2015
5.460
5.570
5.480
5.470
44,976
-0.01(-0.18%)
Mar 24, 2015
5.530
5.530
5.450
5.480
85,512
-0.02(-0.36%)
Mar 23, 2015
5.380
5.670
5.380
5.500
69,586
+0.12(+2.23%)
Mar 20, 2015
5.500
5.610
5.380
5.380
156,260
-0.13(-2.36%)
Mar 19, 2015
5.520
5.600
5.410
5.510
49,922
-0.04(-0.72%)
Mar 18, 2015
5.570
5.640
5.525
5.550
46,214
-0.12(-2.12%)
Mar 17, 2015
5.500
5.690
5.410
5.670
59,006
+0.13(+2.35%)
Mar 16, 2015
5.350
5.630
5.350
5.540
44,039
+0.14(+2.59%)
Mar 13, 2015
5.580
5.580
5.390
5.400
66,141
-0.19(-3.40%)
Mar 12, 2015
5.630
5.680
5.580
5.590
27,938
+0.06(+1.08%)
Mar 11, 2015
5.490
5.560
5.460
5.530
17,946
+0.02(+0.36%)
Mar 10, 2015
5.500
5.530
5.465
5.510
16,445
-0.05(-0.90%)
Mar 09, 2015
5.500
5.590
5.480
5.560
59,783
+0.04(+0.72%)
Mar 06, 2015
5.550
5.550
5.430
5.520
60,141
-0.08(-1.43%)
Mar 05, 2015
5.480
5.630
5.480
5.600
61,954
+0.09(+1.63%)
Mar 04, 2015
5.680
5.590
5.500
5.510
32,703
-0.08(-1.43%)
Mar 03, 2015
5.460
5.600
5.460
5.590
46,264
+0.06(+1.08%)
Mar 02, 2015
5.530
5.550
5.475
5.530
86,615
-0.10(-1.78%)
Feb 27, 2015
5.600
5.660
5.340
5.630
38,042
-0.02(-0.35%)
Feb 26, 2015
5.520
5.650
5.320
5.650
40,178
+0.07(+1.25%)
Feb 25, 2015
5.780
5.780
5.540
5.580
15,519
-0.17(-2.96%)
Feb 24, 2015
5.880
5.910
5.710
5.750
29,738
-0.17(-2.87%)
Feb 23, 2015
6.100
6.100
5.760
5.920
42,456
-0.17(-2.79%)
Feb 20, 2015
6.150
6.150
5.880
6.090
20,265
-0.06(-0.98%)
Feb 19, 2015
6.130
6.180
6.000
6.150
31,692
+0.00(+0.00%)
Feb 18, 2015
6.270
6.290
5.990
6.150
43,725
-0.12(-1.91%)
Feb 17, 2015
6.110
6.290
5.920
6.270
85,769
+0.23(+3.81%)
Feb 13, 2015
6.050
6.040
6.040
6.040
218,300
+0.01(+0.17%)
Feb 12, 2015
6.090
6.100
6.000
6.030
32,227
+0.00(+0.00%)
Feb 11, 2015
6.030
6.050
5.930
6.030
33,764
+0.02(+0.33%)
Feb 10, 2015
5.900
6.112
5.900
6.010
184,751
+0.10(+1.69%)
Feb 09, 2015
5.750
5.910
5.580
5.910
81,205
+0.16(+2.78%)
Feb 06, 2015
5.700
5.790
5.600
5.750
52,802
+0.07(+1.23%)
Feb 05, 2015
5.500
5.700
5.500
5.680
150,960
+0.17(+3.09%)
Feb 04, 2015
5.500
5.530
5.450
5.510
40,445
-0.01(-0.18%)
Feb 03, 2015
5.500
5.530
5.420
5.520
31,838
+0.07(+1.28%)
Feb 02, 2015
5.500
5.530
5.420
5.450
45,429
-0.04(-0.73%)
Jan 30, 2015
5.500
5.540
5.480
5.490
27,534
-0.11(-1.96%)
Jan 29, 2015
5.360
5.600
5.330
5.600
124,714
+0.22(+4.09%)
Jan 28, 2015
5.470
5.470
5.300
5.380
21,837
-0.10(-1.82%)
Jan 27, 2015
5.520
5.520
5.325
5.480
65,360
-0.11(-1.97%)
Jan 26, 2015
5.570
5.640
5.430
5.590
39,465
-0.03(-0.53%)
Jan 23, 2015
5.600
5.650
5.460
5.620
107,551
-0.05(-0.88%)
Jan 22, 2015
5.460
5.720
5.390
5.670
42,091
+0.25(+4.61%)
Jan 21, 2015
5.460
5.560
5.420
5.420
49,341
-0.08(-1.45%)
Jan 20, 2015
5.610
5.610
5.410
5.500
56,582
-0.14(-2.48%)
Jan 16, 2015
5.600
5.680
5.550
5.640
74,240
+0.04(+0.71%)
Jan 15, 2015
5.480
5.600
5.450
5.600
36,014
+0.14(+2.56%)
Jan 14, 2015
5.200
5.485
5.200
5.460
153,685
+0.26(+5.00%)
Jan 13, 2015
5.500
5.500
5.200
5.200
29,048
-0.25(-4.59%)
Jan 12, 2015
5.210
5.500
5.210
5.450
66,209
+0.27(+5.21%)
Jan 09, 2015
5.180
5.215
5.170
5.180
9,450
+0.05(+0.97%)
Jan 08, 2015
5.060
5.230
5.060
5.130
32,380
+0.03(+0.59%)
Jan 07, 2015
5.030
5.100
5.000
5.100
89,697
+0.10(+2.00%)
Jan 06, 2015
5.000
5.046
4.950
5.000
78,116
+0.03(+0.60%)
Jan 05, 2015
5.000
5.020
4.920
4.970
109,885
-0.03(-0.60%)
Jan 02, 2015
5.030
5.030
4.850
5.000
31,585
-0.05(-0.99%)
Dec 31, 2014
5.050
5.050
5.050
5.050
55,700
+0.00(+0.00%)
Dec 30, 2014
4.990
5.075
4.990
5.050
47,482
+0.02(+0.40%)
Dec 29, 2014
4.930
5.090
4.930
5.030
76,102
-0.02(-0.40%)
Dec 26, 2014
5.050
5.050
4.930
5.050
146,390
+0.02(+0.40%)
Dec 24, 2014
4.910
5.030
5.030
5.030
28,700
+0.09(+1.82%)
Dec 23, 2014
4.900
5.010
4.900
4.940
26,438
-0.01(-0.20%)
Dec 22, 2014
4.890
4.980
4.890
4.950
34,136
+0.02(+0.41%)
Dec 19, 2014
4.850
4.990
4.850
4.930
39,185
+0.04(+0.82%)
Dec 18, 2014
5.040
5.040
4.830
4.890
42,218
-0.10(-2.00%)
Dec 17, 2014
5.030
5.040
4.920
4.990
25,577
+0.00(+0.00%)
Dec 16, 2014
5.040
5.040
4.970
4.990
25,587
-0.05(-0.99%)
Dec 15, 2014
5.010
5.070
4.950
5.040
20,639
+0.00(+0.00%)
Dec 12, 2014
4.920
5.048
4.920
5.040
29,199
+0.05(+1.00%)
Dec 11, 2014
5.010
5.090
4.740
4.990
58,934
-0.04(-0.80%)
Dec 10, 2014
5.050
5.100
5.030
5.030
827,650
-0.02(-0.40%)
Dec 09, 2014
5.000
5.110
5.000
5.050
20,499
+0.00(+0.00%)
Dec 08, 2014
4.910
5.080
4.910
5.050
68,812
+0.04(+0.80%)
Dec 05, 2014
5.090
5.120
5.010
5.010
19,264
-0.12(-2.34%)
Dec 04, 2014
5.400
5.470
5.130
5.130
10,625
-0.37(-6.73%)
Dec 03, 2014
5.270
5.530
5.270
5.500
37,349
+0.19(+3.58%)
Dec 02, 2014
5.150
5.390
5.150
5.310
50,203
+0.06(+1.14%)
Dec 01, 2014
5.150
5.270
5.150
5.250
34,782
+0.06(+1.16%)
Nov 28, 2014
5.090
5.250
5.090
5.190
7,620
+0.09(+1.76%)
Nov 26, 2014
5.010
5.100
5.100
5.100
15,200
+0.06(+1.19%)
Nov 25, 2014
4.990
5.140
4.950
5.040
54,109
+0.09(+1.82%)
Nov 24, 2014
4.960
4.960
4.915
4.950
13,108
+0.02(+0.41%)
Nov 21, 2014
4.920
5.000
4.895
4.930
36,875
+0.03(+0.61%)
Nov 20, 2014
4.890
4.930
4.880
4.900
32,903
+0.00(+0.00%)
Nov 19, 2014
4.970
5.030
4.880
4.900
28,743
-0.10(-2.00%)
Nov 18, 2014
4.950
5.000
4.920
5.000
40,411
+0.03(+0.60%)
Nov 17, 2014
4.920
4.980
4.900
4.970
67,441
-0.01(-0.20%)
Nov 14, 2014
4.970
5.060
4.710
4.980
145,354
-0.13(-2.54%)
Nov 13, 2014
5.077
5.110
5.077
5.110
32,888
+0.00(+0.00%)
Nov 12, 2014
5.080
5.150
5.070
5.110
43,591
-0.01(-0.20%)
Nov 11, 2014
5.206
5.235
5.100
5.120
19,559
-0.10(-1.92%)
Nov 10, 2014
5.150
5.220
5.140
5.220
4,577
+0.01(+0.19%)
Nov 07, 2014
5.240
5.240
5.160
5.210
21,492
-0.06(-1.14%)
Nov 06, 2014
5.310
5.310
5.210
5.270
13,005
+0.00(+0.00%)
Nov 05, 2014
5.490
5.490
5.260
5.270
11,321
-0.10(-1.86%)
Nov 04, 2014
5.400
5.420
5.340
5.370
7,437
-0.05(-0.92%)
Nov 03, 2014
5.480
5.490
5.400
5.420
16,806
-0.02(-0.37%)
Oct 31, 2014
5.500
5.500
5.430
5.440
11,142
-0.04(-0.73%)
Oct 30, 2014
5.420
5.500
5.350
5.480
28,076
+0.06(+1.11%)
Oct 29, 2014
5.430
5.430
5.380
5.420
8,790
-0.05(-0.91%)
Oct 28, 2014
5.280
5.490
5.280
5.470
32,109
+0.16(+3.01%)
Oct 27, 2014
5.060
5.390
5.030
5.310
66,202
+0.28(+5.57%)
Oct 24, 2014
5.170
5.230
5.020
5.030
46,057
-0.14(-2.71%)
Oct 23, 2014
5.410
5.410
5.170
5.170
14,849
-0.17(-3.18%)
Oct 22, 2014
5.350
5.440
5.330
5.340
16,658
-0.01(-0.19%)
Oct 21, 2014
5.440
5.550
5.350
5.350
23,883
-0.09(-1.65%)
Oct 20, 2014
5.370
5.470
5.370
5.440
9,928
+0.04(+0.74%)
Oct 17, 2014
5.400
5.460
5.350
5.400
39,579
-0.02(-0.37%)
Oct 16, 2014
5.210
5.280
5.200
5.420
73,654
+0.11(+2.07%)
Oct 15, 2014
5.280
5.330
5.130
5.310
43,499
+0.02(+0.38%)
Oct 14, 2014
5.150
5.290
5.130
5.290
31,831
+0.12(+2.32%)
Oct 13, 2014
5.130
5.270
5.130
5.170
15,938
+0.04(+0.78%)
Oct 10, 2014
5.130
5.180
5.110
5.130
102,416
+0.01(+0.20%)
Oct 09, 2014
5.310
5.310
5.120
5.120
21,610
-0.18(-3.40%)
Oct 08, 2014
5.130
5.360
5.130
5.300
64,652
+0.16(+3.11%)
Oct 07, 2014
5.110
5.160
5.110
5.140
30,133
-0.02(-0.39%)
Oct 06, 2014
5.200
5.200
5.112
5.160
103,532
+0.01(+0.19%)
Oct 03, 2014
5.200
5.280
5.130
5.150
40,682
-0.05(-0.96%)
Oct 02, 2014
5.050
5.240
5.050
5.200
100,739
+0.14(+2.77%)
Oct 01, 2014
5.120
5.120
5.000
5.060
35,460
-0.07(-1.36%)
Sep 30, 2014
5.200
5.300
4.990
5.130
38,676
-0.10(-1.91%)
Sep 29, 2014
5.420
5.460
5.210
5.230
17,147
-0.18(-3.33%)
Sep 26, 2014
5.340
5.700
5.316
5.410
47,613
+0.12(+2.27%)
Sep 25, 2014
5.270
5.360
5.213
5.290
19,899
+0.02(+0.38%)
Sep 24, 2014
5.350
5.700
5.250
5.270
101,835
-0.03(-0.57%)
Sep 23, 2014
5.140
5.300
5.140
5.300
39,076
+0.16(+3.11%)
Sep 22, 2014
5.110
5.348
5.100
5.140
48,443
-0.14(-2.65%)
Sep 19, 2014
5.150
5.320
5.020
5.280
104,727
+0.11(+2.13%)
Sep 18, 2014
5.030
5.180
5.030
5.170
79,065
+0.12(+2.38%)
Sep 17, 2014
5.010
5.130
4.980
5.050
45,287
+0.07(+1.41%)
Sep 16, 2014
4.860
5.100
4.800
4.980
57,445
+0.08(+1.63%)
Sep 15, 2014
5.030
5.030
4.860
4.900
61,853
-0.16(-3.16%)
Sep 12, 2014
5.090
5.092
5.045
5.060
31,221
-0.06(-1.17%)
Sep 11, 2014
5.080
5.130
5.080
5.120
44,201
+0.01(+0.20%)
Sep 10, 2014
5.130
5.140
5.118
5.110
27,334
-0.01(-0.20%)
Sep 09, 2014
5.150
5.170
5.060
5.120
38,399
+0.00(+0.00%)
Sep 08, 2014
5.120
5.140
5.100
5.120
35,198
-0.03(-0.58%)
Sep 05, 2014
5.100
5.150
5.110
5.150
33,657
+0.04(+0.78%)
Sep 04, 2014
5.130
5.130
5.090
5.110
80,442
-0.03(-0.58%)
Sep 03, 2014
5.050
5.160
5.050
5.140
186,947
+0.04(+0.78%)
Sep 02, 2014
5.150
5.150
5.010
5.100
158,002
-0.08(-1.54%)
Aug 29, 2014
5.280
5.180
5.180
5.180
71,700
-0.10(-1.89%)
Aug 28, 2014
5.270
5.340
5.270
5.280
47,126
-0.01(-0.19%)
Aug 27, 2014
5.290
5.350
5.290
5.290
39,755
-0.03(-0.56%)
Aug 26, 2014
5.300
5.320
5.275
5.320
135,670
+0.00(+0.00%)
Aug 25, 2014
5.500
5.500
5.280
5.320
224,977
-0.18(-3.27%)
Aug 22, 2014
5.270
5.500
5.270
5.500
76,794
+0.23(+4.36%)
Aug 21, 2014
5.100
5.440
5.100
5.270
160,737
+0.13(+2.53%)
Aug 20, 2014
5.090
5.170
5.090
5.140
62,149
-0.04(-0.77%)
Aug 19, 2014
5.340
5.360
5.010
5.180
162,840
-0.13(-2.45%)
Aug 18, 2014
5.570
5.650
5.310
5.310
69,600
-0.25(-4.50%)
Aug 15, 2014
5.700
5.740
5.520
5.560
186,192
-0.18(-3.14%)
Aug 14, 2014
5.700
5.710
5.450
5.740
555,294
+0.00(+0.00%)
Aug 13, 2014
5.700
5.730
5.630
5.740
41,173
+0.01(+0.17%)
Aug 12, 2014
5.700
5.760
5.680
5.730
70,325
+0.01(+0.17%)
Aug 11, 2014
5.490
5.740
5.435
5.720
84,449
+0.24(+4.38%)
Aug 08, 2014
5.500
5.515
5.500
5.480
124,228
-0.02(-0.36%)
Aug 07, 2014
5.500
5.540
5.500
5.500
81,001
+0.00(+0.00%)
Aug 06, 2014
5.500
5.520
5.500
5.500
79,397
+0.00(+0.00%)
Aug 05, 2014
5.490
5.510
5.490
5.500
153,292
+0.00(+0.00%)
Aug 04, 2014
5.510
5.570
5.470
5.500
86,079
+0.00(+0.00%)
Aug 01, 2014
5.520
5.570
5.500
5.500
152,270
-0.04(-0.72%)
Jul 31, 2014
5.490
5.540
5.470
5.540
236,433
-0.03(-0.54%)
Jul 30, 2014
5.540
5.570
5.480
5.570
129,569
+0.01(+0.18%)
Jul 29, 2014
5.400
5.600
5.270
5.560
153,078
+0.16(+2.96%)
Jul 28, 2014
5.260
5.570
5.250
5.400
110,893
+0.11(+2.08%)
Jul 25, 2014
5.250
5.380
5.210
5.290
44,661
+0.01(+0.19%)
Jul 24, 2014
5.330
5.400
5.250
5.280
56,005
-0.02(-0.38%)
Jul 23, 2014
5.380
5.380
5.250
5.300
46,110
-0.07(-1.30%)
Jul 22, 2014
5.270
5.430
5.240
5.370
80,718
+0.10(+1.90%)
Jul 21, 2014
5.340
5.350
5.240
5.270
70,700
-0.05(-0.94%)
Jul 18, 2014
5.300
5.370
5.300
5.320
41,551
-0.02(-0.37%)
Jul 17, 2014
5.320
5.500
5.250
5.340
68,974
-0.02(-0.37%)
Jul 16, 2014
5.300
5.400
5.170
5.360
157,599
+0.01(+0.19%)
Jul 15, 2014
5.500
5.590
5.320
5.350
68,854
-0.15(-2.73%)
Jul 14, 2014
5.440
5.562
5.400
5.500
133,669
-0.02(-0.36%)
Jul 11, 2014
5.680
5.690
5.500
5.520
96,289
-0.13(-2.30%)
Jul 10, 2014
5.700
5.890
5.650
5.650
31,220
-0.17(-2.92%)
Jul 09, 2014
5.760
5.860
5.730
5.820
61,178
+0.03(+0.52%)
Jul 08, 2014
5.830
5.900
5.570
5.790
158,949
-0.06(-1.03%)
Jul 07, 2014
6.050
6.079
5.800
5.850
67,641
-0.20(-3.31%)
Jul 03, 2014
6.030
6.050
6.050
6.050
69,700
+0.02(+0.33%)
Jul 02, 2014
5.880
6.040
5.850
6.030
146,526
+0.15(+2.55%)
Jul 01, 2014
5.800
5.980
5.800
5.880
73,458
+0.09(+1.55%)
Jun 30, 2014
5.950
6.000
5.670
5.790
297,816
-0.15(-2.53%)
Jun 27, 2014
5.840
6.100
5.840
5.940
189,040
+0.11(+1.89%)
Jun 26, 2014
5.840
5.890
5.770
5.830
41,919
+0.00(+0.00%)
Jun 25, 2014
5.680
5.850
5.680
5.830
83,551
+0.08(+1.39%)
Jun 24, 2014
5.830
5.850
5.750
5.750
94,806
-0.12(-2.04%)
Jun 23, 2014
6.000
6.000
5.755
5.870
143,552
-0.13(-2.17%)
Jun 20, 2014
6.000
6.040
5.980
6.000
45,665
+0.03(+0.50%)
Jun 19, 2014
6.060
6.070
5.930
5.970
97,328
-0.06(-1.00%)
Jun 18, 2014
6.020
6.050
5.970
6.030
41,165
+0.01(+0.17%)
Jun 17, 2014
5.970
6.020
5.921
6.020
130,152
+0.01(+0.17%)
Jun 16, 2014
6.040
6.070
5.930
6.010
153,874
-0.06(-0.99%)
Jun 13, 2014
6.050
6.120
5.990
6.070
129,377
+0.00(+0.00%)
Jun 12, 2014
6.090
6.140
6.010
6.070
108,717
-0.04(-0.65%)
Jun 11, 2014
6.090
6.120
5.980
6.110
150,791
+0.01(+0.16%)
Jun 10, 2014
6.000
6.120
6.000
6.100
105,939
-0.05(-0.81%)
Jun 06, 2014
6.170
6.180
6.080
6.150
51,518
+0.01(+0.16%)
Jun 05, 2014
6.140
6.180
6.115
6.140
51,777
+0.02(+0.33%)
Jun 04, 2014
6.170
6.190
6.070
6.120
136,859
-0.05(-0.81%)
Jun 03, 2014
6.060
6.220
6.051
6.170
192,024
+0.07(+1.15%)
Jun 02, 2014
6.130
6.210
6.010
6.100
61,854
-0.04(-0.65%)
May 30, 2014
6.480
6.480
6.130
6.140
124,990
-0.34(-5.25%)
May 29, 2014
5.800
6.520
5.742
6.480
236,719
+0.74(+12.89%)
May 28, 2014
5.780
5.850
5.700
5.740
85,146
-0.04(-0.69%)
May 27, 2014
5.800
5.900
5.720
5.780
71,743
-0.03(-0.52%)
May 23, 2014
5.800
5.810
5.810
5.810
129,000
+0.14(+2.47%)
May 22, 2014
5.650
5.680
5.580
5.670
33,511
+0.03(+0.53%)
May 21, 2014
5.560
5.650
5.500
5.640
166,932
+0.09(+1.62%)
May 20, 2014
5.650
5.655
5.460
5.550
233,279
-0.11(-1.94%)
May 19, 2014
5.640
5.710
5.530
5.660
124,653
+0.02(+0.35%)
May 16, 2014
5.510
5.700
5.500
5.640
107,067
+0.08(+1.44%)
May 15, 2014
5.500
5.710
5.500
5.560
304,228
-0.12(-2.11%)
May 14, 2014
5.610
5.720
5.510
5.680
134,190
+0.05(+0.89%)
May 13, 2014
5.570
5.640
5.500
5.630
122,597
+0.07(+1.26%)
May 12, 2014
5.650
5.675
5.510
5.560
225,785
-0.07(-1.24%)
May 09, 2014
5.530
5.650
5.500
5.630
140,626
+0.10(+1.81%)
May 08, 2014
5.560
5.599
5.500
5.530
178,145
-0.03(-0.54%)
May 07, 2014
5.610
5.670
5.500
5.560
164,695
-0.07(-1.24%)
May 06, 2014
5.830
5.950
5.620
5.630
96,723
-0.20(-3.43%)
May 05, 2014
5.700
5.860
5.600
5.830
166,857
+0.08(+1.39%)
May 02, 2014
5.710
5.940
5.710
5.750
47,301
+0.02(+0.35%)
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.