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
Kingsway Financial Services
(NY:
KFS
)
8.020
+0.020 (+0.25%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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
4.690
4.800
4.690
4.750
17,078
-0.06(-1.17%)
Nov 27, 2015
4.560
4.806
4.560
4.806
14,451
+0.21(+4.48%)
Nov 25, 2015
4.550
4.600
4.600
4.600
9,500
+0.04(+0.88%)
Nov 24, 2015
4.491
4.600
4.490
4.560
7,312
+0.03(+0.66%)
Nov 23, 2015
4.400
4.600
4.380
4.530
40,795
+0.13(+2.95%)
Nov 20, 2015
4.270
4.410
4.100
4.400
10,400
+0.10(+2.33%)
Nov 19, 2015
4.300
4.350
4.180
4.300
7,529
+0.07(+1.65%)
Nov 18, 2015
4.230
4.280
4.140
4.230
15,835
-0.08(-1.86%)
Nov 17, 2015
4.350
4.350
4.250
4.310
5,957
-0.08(-1.82%)
Nov 16, 2015
4.160
4.480
4.140
4.390
16,526
+0.28(+6.81%)
Nov 13, 2015
4.070
4.120
4.050
4.110
4,420
+0.01(+0.24%)
Nov 12, 2015
4.030
4.170
4.010
4.100
7,602
+0.01(+0.24%)
Nov 11, 2015
4.160
4.160
4.090
4.090
2,900
-0.04(-0.97%)
Nov 10, 2015
4.360
4.460
4.130
4.130
33,950
-0.26(-5.92%)
Nov 09, 2015
4.200
4.420
4.140
4.390
64,720
+0.21(+5.02%)
Nov 06, 2015
4.140
4.220
4.000
4.180
30,245
-0.02(-0.48%)
Nov 05, 2015
4.230
4.360
3.840
4.200
55,990
-0.13(-3.00%)
Nov 04, 2015
4.200
4.330
4.130
4.330
5,370
+0.08(+1.88%)
Nov 03, 2015
4.310
4.360
4.200
4.250
7,648
-0.01(-0.24%)
Nov 02, 2015
4.230
4.380
4.148
4.260
38,446
-0.04(-0.92%)
Oct 30, 2015
4.311
4.340
4.150
4.300
6,135
+0.08(+1.90%)
Oct 29, 2015
4.190
4.360
4.120
4.220
32,615
+0.01(+0.24%)
Oct 28, 2015
4.301
4.301
4.145
4.210
55,636
-0.08(-1.86%)
Oct 27, 2015
4.330
4.450
4.290
4.290
8,856
-0.13(-2.94%)
Oct 26, 2015
4.500
4.505
4.330
4.420
10,212
+0.00(+0.00%)
Oct 23, 2015
4.520
4.520
4.340
4.420
14,590
-0.03(-0.67%)
Oct 22, 2015
4.480
4.510
4.450
4.450
5,279
-0.08(-1.77%)
Oct 20, 2015
4.540
4.610
4.500
4.530
53
-0.04(-0.88%)
Oct 19, 2015
4.540
4.650
4.250
4.570
95,404
+0.05(+1.11%)
Oct 16, 2015
4.534
4.700
4.195
4.520
102,337
-0.00(-0.02%)
Oct 15, 2015
4.470
4.521
4.460
4.521
8,045
-0.01(-0.20%)
Oct 14, 2015
4.629
4.629
4.530
4.530
8,081
-0.06(-1.31%)
Oct 13, 2015
4.610
4.670
4.560
4.590
2,717
-0.06(-1.29%)
Oct 12, 2015
4.572
4.740
4.480
4.650
25,451
+0.08(+1.75%)
Oct 09, 2015
4.650
4.652
4.550
4.570
5,018
-0.12(-2.56%)
Oct 08, 2015
4.620
4.730
4.620
4.690
8,144
+0.00(+0.00%)
Oct 07, 2015
4.610
4.720
4.530
4.690
18,542
+0.08(+1.74%)
Oct 06, 2015
4.600
4.680
4.510
4.610
13,335
-0.04(-0.86%)
Oct 05, 2015
4.600
4.730
4.600
4.650
2,635
+0.09(+1.97%)
Oct 02, 2015
4.530
4.620
4.470
4.560
16,650
-0.05(-1.08%)
Oct 01, 2015
4.540
4.650
4.502
4.610
11,400
-0.01(-0.15%)
Sep 30, 2015
4.570
4.680
4.490
4.617
10,214
+0.14(+3.05%)
Sep 29, 2015
4.370
4.610
4.160
4.480
24,704
+0.05(+1.13%)
Sep 28, 2015
4.450
4.470
4.430
4.430
7,600
-0.03(-0.67%)
Sep 25, 2015
4.510
4.530
4.430
4.460
14,326
-0.09(-1.98%)
Sep 24, 2015
4.590
4.610
4.510
4.550
2,568
-0.08(-1.73%)
Sep 23, 2015
4.640
4.680
4.500
4.630
23,575
+0.02(+0.43%)
Sep 22, 2015
4.650
4.660
4.450
4.610
38,737
-0.08(-1.71%)
Sep 21, 2015
4.720
4.730
4.650
4.690
3,000
-0.01(-0.21%)
Sep 18, 2015
4.730
4.750
4.700
4.700
1,651
+0.01(+0.21%)
Sep 17, 2015
4.660
4.750
4.650
4.690
1,268
+0.04(+0.86%)
Sep 16, 2015
4.750
4.790
4.570
4.650
25,405
-0.10(-2.11%)
Sep 15, 2015
4.590
4.780
4.590
4.750
30,763
-0.04(-0.84%)
Sep 14, 2015
4.770
4.820
4.770
4.790
1,200
-0.02(-0.42%)
Sep 11, 2015
4.760
4.825
4.750
4.810
24,748
+0.01(+0.21%)
Sep 10, 2015
4.810
4.830
4.600
4.800
30,840
-0.07(-1.44%)
Sep 09, 2015
4.970
4.990
4.760
4.870
20,775
-0.07(-1.42%)
Sep 08, 2015
4.890
5.000
4.800
4.940
17,307
-0.05(-1.00%)
Sep 04, 2015
4.860
4.990
4.990
4.990
18,700
+0.05(+1.01%)
Sep 03, 2015
5.140
5.160
4.800
4.940
33,476
-0.20(-3.89%)
Sep 02, 2015
5.170
5.170
5.100
5.140
15,050
-0.01(-0.19%)
Sep 01, 2015
5.170
5.170
5.110
5.150
5,363
-0.01(-0.19%)
Aug 31, 2015
4.940
5.190
4.940
5.160
16,929
+0.01(+0.19%)
Aug 28, 2015
5.250
5.250
5.150
5.150
6,959
-0.10(-1.90%)
Aug 27, 2015
5.230
5.300
5.200
5.250
16,034
+0.04(+0.77%)
Aug 26, 2015
5.226
5.350
5.210
5.210
25,700
-0.10(-1.88%)
Aug 25, 2015
5.280
5.390
5.185
5.310
4,788
+0.00(+0.00%)
Aug 24, 2015
5.090
5.330
5.060
5.310
12,489
+0.07(+1.34%)
Aug 21, 2015
5.300
5.390
5.220
5.240
13,410
-0.16(-2.96%)
Aug 20, 2015
5.221
5.400
5.150
5.400
14,258
+0.09(+1.69%)
Aug 19, 2015
5.340
5.390
5.250
5.310
14,600
-0.09(-1.67%)
Aug 18, 2015
5.390
5.490
5.330
5.400
10,538
-0.04(-0.74%)
Aug 17, 2015
5.380
5.473
5.330
5.440
7,435
+0.09(+1.68%)
Aug 14, 2015
5.350
5.431
5.210
5.350
7,212
-0.07(-1.29%)
Aug 13, 2015
5.430
5.480
5.320
5.420
10,654
+0.07(+1.31%)
Aug 12, 2015
5.230
5.410
5.120
5.350
10,866
+0.01(+0.19%)
Aug 11, 2015
5.360
5.360
5.250
5.340
7,619
-0.01(-0.19%)
Aug 10, 2015
5.300
5.440
5.200
5.350
31,213
-0.04(-0.74%)
Aug 07, 2015
5.570
5.580
5.380
5.390
9,874
-0.15(-2.71%)
Aug 06, 2015
5.600
5.630
5.530
5.540
13,181
-0.04(-0.72%)
Aug 05, 2015
5.640
5.640
5.570
5.580
4,907
-0.06(-1.06%)
Aug 04, 2015
5.670
5.710
5.610
5.640
13,307
-0.08(-1.40%)
Aug 03, 2015
5.540
5.739
5.460
5.720
27,834
+0.12(+2.14%)
Jul 31, 2015
5.590
5.699
5.570
5.600
22,875
+0.12(+2.19%)
Jul 30, 2015
5.470
5.490
5.440
5.480
6,210
+0.01(+0.18%)
Jul 29, 2015
5.110
5.470
5.040
5.470
16,789
+0.22(+4.19%)
Jul 28, 2015
5.220
5.290
5.150
5.250
16,634
-0.05(-0.94%)
Jul 27, 2015
5.290
5.390
5.250
5.300
4,200
-0.08(-1.49%)
Jul 24, 2015
5.370
5.451
5.310
5.380
16,831
-0.04(-0.74%)
Jul 23, 2015
5.350
5.420
5.080
5.420
78,669
+0.06(+1.12%)
Jul 22, 2015
5.450
5.500
5.320
5.360
35,443
-0.09(-1.65%)
Jul 21, 2015
5.610
5.720
5.450
5.450
26,790
-0.07(-1.27%)
Jul 20, 2015
5.510
5.590
5.470
5.520
6,329
-0.09(-1.60%)
Jul 17, 2015
5.710
5.830
5.470
5.610
42,372
-0.03(-0.53%)
Jul 16, 2015
5.620
5.750
5.510
5.640
38,768
-0.04(-0.70%)
Jul 15, 2015
5.660
5.680
5.510
5.680
10,199
+0.05(+0.89%)
Jul 14, 2015
5.730
5.760
5.530
5.630
31,566
-0.09(-1.57%)
Jul 13, 2015
5.650
5.730
5.420
5.720
21,195
+0.05(+0.88%)
Jul 10, 2015
5.860
5.860
5.640
5.670
24,619
-0.19(-3.24%)
Jul 09, 2015
5.830
5.940
5.710
5.860
11,995
-0.01(-0.17%)
Jul 08, 2015
5.960
5.970
5.830
5.870
9,041
-0.04(-0.68%)
Jul 07, 2015
6.000
6.000
5.680
5.910
12,455
+0.05(+0.85%)
Jul 06, 2015
5.870
5.940
5.860
5.860
4,592
+0.00(+0.00%)
Jul 02, 2015
5.930
5.860
5.860
5.860
13,700
-0.11(-1.84%)
Jul 01, 2015
6.030
6.030
5.970
5.970
1,735
+0.00(+0.00%)
Jun 30, 2015
5.950
5.970
5.860
5.970
628
+0.04(+0.67%)
Jun 29, 2015
6.030
6.030
5.930
5.930
6,516
-0.11(-1.82%)
Jun 26, 2015
6.031
6.040
6.020
6.040
2,315
+0.02(+0.33%)
Jun 25, 2015
6.020
6.035
6.020
6.020
2,927
-0.02(-0.33%)
Jun 24, 2015
6.023
6.050
6.023
6.040
1,230
-0.00(-0.01%)
Jun 23, 2015
6.040
6.040
6.040
6.040
1,055
+0.02(+0.37%)
Jun 22, 2015
6.060
6.060
6.018
6.018
5,219
-0.03(-0.52%)
Jun 19, 2015
5.970
6.080
5.970
6.050
5,503
+0.06(+1.00%)
Jun 18, 2015
5.990
5.990
5.990
5.990
239
-0.01(-0.17%)
Jun 17, 2015
6.000
6.040
6.000
6.000
2,100
+0.04(+0.67%)
Jun 16, 2015
6.030
6.040
5.960
5.960
18,171
-0.06(-1.00%)
Jun 15, 2015
6.010
6.020
6.000
6.020
8,015
+0.01(+0.17%)
Jun 12, 2015
6.040
6.050
6.010
6.010
2,880
-0.06(-1.06%)
Jun 11, 2015
6.070
6.074
6.020
6.074
1,950
+0.04(+0.63%)
Jun 10, 2015
6.100
6.150
6.020
6.036
9,490
-0.01(-0.22%)
Jun 09, 2015
6.038
6.100
6.038
6.050
2,407
+0.03(+0.50%)
Jun 08, 2015
6.100
6.140
6.000
6.020
9,700
+0.02(+0.33%)
Jun 05, 2015
6.020
6.060
6.000
6.000
10,906
-0.09(-1.48%)
Jun 04, 2015
6.080
6.150
6.080
6.090
1,923
+0.02(+0.33%)
Jun 03, 2015
6.130
6.130
6.070
6.070
4,198
-0.01(-0.16%)
Jun 02, 2015
6.020
6.130
6.020
6.080
5,581
+0.10(+1.67%)
Jun 01, 2015
6.120
6.120
5.980
5.980
33,360
-0.13(-2.13%)
May 29, 2015
6.100
6.130
6.070
6.110
4,955
+0.01(+0.16%)
May 28, 2015
6.170
6.170
6.030
6.100
5,178
-0.02(-0.33%)
May 27, 2015
6.090
6.140
6.010
6.120
15,637
+0.10(+1.66%)
May 26, 2015
5.990
6.050
5.990
6.020
11,577
+0.00(+0.00%)
May 22, 2015
6.030
6.020
6.020
6.020
6,700
-0.02(-0.33%)
May 21, 2015
6.000
6.070
6.000
6.040
12,862
+0.01(+0.16%)
May 20, 2015
6.010
6.030
5.860
6.030
64,708
+0.01(+0.17%)
May 19, 2015
6.030
6.040
6.020
6.020
8,800
-0.02(-0.33%)
May 18, 2015
5.994
6.030
5.994
6.040
30,004
+0.03(+0.50%)
May 15, 2015
6.020
6.040
5.980
6.010
8,575
+0.03(+0.50%)
May 14, 2015
6.008
6.040
5.980
5.980
6,006
-0.03(-0.50%)
May 13, 2015
6.040
6.040
5.980
6.010
14,198
+0.02(+0.33%)
May 12, 2015
6.050
6.060
5.980
5.990
17,553
-0.07(-1.16%)
May 11, 2015
6.010
6.090
6.008
6.060
13,118
+0.06(+1.00%)
May 08, 2015
5.980
6.040
5.980
6.000
41,409
+0.09(+1.52%)
May 07, 2015
5.840
5.990
5.830
5.910
37,759
+0.07(+1.20%)
May 06, 2015
5.880
5.931
5.840
5.840
64,772
+0.01(+0.17%)
May 05, 2015
5.690
6.000
5.640
5.830
96,654
+0.06(+1.04%)
May 04, 2015
5.790
5.840
5.560
5.770
24,729
-0.02(-0.35%)
May 01, 2015
5.850
5.880
5.760
5.790
14,407
+0.00(+0.00%)
Apr 30, 2015
5.730
5.870
5.730
5.790
6,907
+0.07(+1.22%)
Apr 29, 2015
5.630
5.750
5.550
5.720
8,674
+0.05(+0.88%)
Apr 28, 2015
5.457
5.700
5.330
5.670
7,882
+0.20(+3.66%)
Apr 27, 2015
5.470
5.660
5.460
5.470
15,892
-0.05(-0.91%)
Apr 24, 2015
5.510
5.660
5.420
5.520
242,911
+0.02(+0.36%)
Apr 23, 2015
5.570
5.610
5.490
5.500
9,523
-0.06(-1.08%)
Apr 22, 2015
5.600
5.630
5.510
5.560
26,495
-0.03(-0.54%)
Apr 21, 2015
5.600
5.700
5.500
5.590
27,542
+0.04(+0.72%)
Apr 20, 2015
5.630
5.670
5.540
5.550
10,747
-0.03(-0.54%)
Apr 17, 2015
5.650
5.729
5.530
5.580
22,538
-0.07(-1.24%)
Apr 16, 2015
5.630
5.650
5.630
5.650
12,211
+0.01(+0.18%)
Apr 15, 2015
5.721
5.740
5.630
5.640
21,686
-0.03(-0.46%)
Apr 14, 2015
5.740
5.750
5.630
5.666
33,724
-0.01(-0.25%)
Apr 13, 2015
5.630
5.830
5.600
5.680
19,337
-0.14(-2.41%)
Apr 10, 2015
5.740
5.830
5.700
5.820
33,359
+0.09(+1.57%)
Apr 09, 2015
5.730
5.780
5.680
5.730
36,118
+0.05(+0.88%)
Apr 08, 2015
5.700
5.700
5.660
5.680
3,179
-0.05(-0.87%)
Apr 07, 2015
5.670
5.790
5.610
5.730
19,871
+0.03(+0.53%)
Apr 06, 2015
5.720
5.750
5.590
5.700
20,017
+0.06(+1.06%)
Apr 02, 2015
5.830
5.640
5.640
5.640
44,900
-0.20(-3.42%)
Apr 01, 2015
5.830
6.010
5.690
5.840
102,076
+0.09(+1.57%)
Mar 31, 2015
5.790
5.830
5.620
5.750
38,826
+0.01(+0.17%)
Mar 30, 2015
5.690
5.830
5.510
5.740
98,865
+0.09(+1.57%)
Mar 27, 2015
5.670
5.680
5.600
5.651
5,700
+0.00(+0.02%)
Mar 26, 2015
5.640
5.660
5.600
5.650
1,667
+0.11(+1.98%)
Mar 25, 2015
5.706
5.706
5.540
5.540
9,115
-0.18(-3.15%)
Mar 24, 2015
5.720
5.740
5.600
5.720
1,483
+0.08(+1.42%)
Mar 23, 2015
5.590
5.710
5.580
5.640
15,146
+0.04(+0.71%)
Mar 20, 2015
5.890
5.940
5.410
5.600
77,702
-0.22(-3.78%)
Mar 19, 2015
5.810
5.890
5.740
5.820
10,351
-0.06(-1.02%)
Mar 18, 2015
5.870
5.900
5.770
5.880
22,695
+0.04(+0.68%)
Mar 17, 2015
5.760
5.870
5.631
5.840
25,844
+0.15(+2.64%)
Mar 16, 2015
5.790
5.840
5.640
5.690
22,858
+0.00(+0.00%)
Mar 13, 2015
5.550
5.800
5.550
5.690
17,387
+0.05(+0.89%)
Mar 12, 2015
5.340
5.740
5.340
5.640
16,851
+0.23(+4.25%)
Mar 11, 2015
5.400
5.490
5.400
5.410
12,635
+0.00(+0.00%)
Mar 10, 2015
5.530
5.540
5.310
5.410
17,940
-0.06(-1.10%)
Mar 09, 2015
5.570
5.650
5.470
5.470
8,592
+0.00(+0.00%)
Mar 06, 2015
5.660
5.820
5.430
5.470
10,100
-0.11(-1.97%)
Mar 05, 2015
5.630
5.760
5.570
5.580
8,800
-0.07(-1.24%)
Mar 04, 2015
5.675
5.840
5.650
5.650
9,997
-0.08(-1.40%)
Mar 03, 2015
5.790
5.880
5.700
5.730
11,610
-0.16(-2.72%)
Mar 02, 2015
5.753
5.890
5.650
5.890
17,691
+0.06(+1.03%)
Feb 27, 2015
5.510
5.900
5.510
5.830
37,163
-0.03(-0.51%)
Feb 26, 2015
5.760
5.860
5.670
5.860
53,991
+0.12(+2.09%)
Feb 25, 2015
5.748
5.950
5.650
5.740
10,176
+0.05(+0.88%)
Feb 24, 2015
5.760
5.880
5.660
5.690
17,029
-0.14(-2.40%)
Feb 23, 2015
5.960
5.960
5.690
5.830
20,750
-0.10(-1.69%)
Feb 20, 2015
5.970
5.990
5.820
5.930
15,688
+0.01(+0.17%)
Feb 19, 2015
5.941
5.950
5.819
5.920
5,210
-0.02(-0.34%)
Feb 18, 2015
5.910
5.990
5.910
5.940
15,211
+0.04(+0.68%)
Feb 17, 2015
5.780
5.970
5.780
5.900
4,702
+0.02(+0.34%)
Feb 13, 2015
5.950
5.880
5.880
5.880
8,400
-0.04(-0.68%)
Feb 12, 2015
5.850
5.970
5.820
5.920
27,133
-0.02(-0.34%)
Feb 11, 2015
5.950
5.980
5.900
5.940
6,500
+0.06(+1.02%)
Feb 10, 2015
5.910
5.930
5.880
5.880
12,812
+0.03(+0.51%)
Feb 09, 2015
5.930
5.950
5.850
5.850
4,530
-0.05(-0.85%)
Feb 06, 2015
5.920
5.980
5.820
5.900
14,321
+0.02(+0.34%)
Feb 05, 2015
5.890
5.950
5.860
5.880
14,422
+0.03(+0.51%)
Feb 04, 2015
5.910
5.920
5.800
5.850
5,598
+0.01(+0.17%)
Feb 03, 2015
5.850
5.940
5.740
5.840
20,231
+0.06(+1.04%)
Feb 02, 2015
5.620
5.930
5.620
5.780
25,700
+0.05(+0.87%)
Jan 30, 2015
5.670
5.790
5.520
5.730
12,916
+0.00(+0.00%)
Jan 29, 2015
5.700
5.800
5.680
5.730
26,956
-0.01(-0.17%)
Jan 28, 2015
5.660
5.800
5.610
5.740
28,953
+0.17(+3.05%)
Jan 27, 2015
5.510
5.640
5.500
5.570
10,365
-0.25(-4.30%)
Jan 23, 2015
5.700
6.030
5.640
5.820
99
+0.08(+1.39%)
Jan 22, 2015
5.800
5.870
5.640
5.740
4,177
+0.05(+0.88%)
Jan 21, 2015
5.760
5.820
5.570
5.690
28,685
-0.01(-0.18%)
Jan 20, 2015
5.620
5.750
5.540
5.700
8,171
+0.05(+0.88%)
Jan 16, 2015
5.650
5.820
5.620
5.650
10,584
+0.06(+1.07%)
Jan 15, 2015
5.720
5.720
5.540
5.590
11,271
-0.07(-1.24%)
Jan 14, 2015
5.551
5.750
5.540
5.660
15,307
+0.00(+0.00%)
Jan 13, 2015
5.660
5.690
5.600
5.660
17,717
-0.01(-0.18%)
Jan 12, 2015
5.550
5.740
5.510
5.670
16,497
+0.06(+1.07%)
Jan 09, 2015
5.520
5.649
5.480
5.610
20,825
+0.02(+0.36%)
Jan 08, 2015
5.470
5.650
5.461
5.590
15,500
+0.07(+1.27%)
Jan 07, 2015
5.500
5.600
5.410
5.520
14,900
+0.07(+1.28%)
Jan 06, 2015
5.510
5.510
5.260
5.450
28,530
-0.06(-1.11%)
Jan 05, 2015
5.490
5.620
5.430
5.511
15,528
-0.02(-0.34%)
Jan 02, 2015
5.640
5.640
5.530
5.530
460
-0.02(-0.36%)
Dec 31, 2014
5.720
5.550
5.550
5.550
12,600
-0.11(-1.94%)
Dec 30, 2014
5.700
5.820
5.650
5.660
13,391
+0.04(+0.71%)
Dec 29, 2014
5.670
5.670
5.560
5.620
3,013
+0.03(+0.54%)
Dec 26, 2014
5.501
5.590
5.490
5.590
4,680
-0.01(-0.18%)
Dec 24, 2014
5.600
5.600
5.600
5.600
3,700
+0.04(+0.72%)
Dec 23, 2014
5.610
5.620
5.500
5.560
3,489
-0.09(-1.59%)
Dec 22, 2014
5.525
5.700
5.420
5.650
11,147
+0.05(+0.89%)
Dec 19, 2014
5.639
5.650
5.540
5.600
13,832
+0.00(+0.00%)
Dec 18, 2014
5.630
5.730
5.500
5.600
18,193
+0.00(+0.00%)
Dec 17, 2014
5.520
5.650
5.520
5.600
167,275
+0.00(+0.00%)
Dec 16, 2014
5.530
5.640
5.460
5.600
15,028
+0.00(+0.00%)
Dec 15, 2014
5.550
5.640
5.420
5.600
13,240
+0.00(+0.00%)
Dec 12, 2014
5.670
5.670
5.450
5.600
9,344
-0.03(-0.53%)
Dec 11, 2014
5.590
5.690
5.590
5.630
19,260
+0.06(+1.08%)
Dec 10, 2014
5.470
5.640
5.460
5.570
8,139
+0.09(+1.64%)
Dec 09, 2014
5.410
5.480
5.400
5.480
2,290
+0.04(+0.74%)
Dec 08, 2014
5.460
5.650
5.400
5.440
5,835
-0.07(-1.27%)
Dec 05, 2014
5.470
5.560
5.410
5.510
6,800
-0.06(-1.08%)
Dec 04, 2014
5.620
5.680
5.430
5.570
28,098
-0.08(-1.42%)
Dec 03, 2014
5.450
5.650
5.380
5.650
20,958
+0.12(+2.17%)
Dec 02, 2014
5.470
5.610
5.340
5.530
31,572
+0.13(+2.41%)
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.