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
Horizon Technology F
(NQ:
HRZN
)
11.55
-0.13 (-1.11%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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
5.444
5.471
5.413
5.455
109,217
+0.03(+0.50%)
Apr 29, 2015
5.440
5.444
5.409
5.428
150,422
-0.02(-0.28%)
Apr 28, 2015
5.463
5.498
5.421
5.444
67,636
-0.01(-0.21%)
Apr 27, 2015
5.544
5.544
5.452
5.455
174,556
-0.07(-1.19%)
Apr 24, 2015
5.498
5.544
5.498
5.521
181,964
+0.02(+0.42%)
Apr 23, 2015
5.459
5.540
5.444
5.498
195,880
+0.05(+0.92%)
Apr 22, 2015
5.455
5.471
5.425
5.448
132,175
+0.01(+0.21%)
Apr 21, 2015
5.455
5.471
5.428
5.436
159,063
+0.02(+0.29%)
Apr 20, 2015
5.463
5.479
5.409
5.421
315,947
+0.00(+0.00%)
Apr 17, 2015
5.405
5.452
5.405
5.421
357,810
+0.05(+1.01%)
Apr 16, 2015
5.405
5.405
5.347
5.367
189,377
-0.03(-0.61%)
Apr 15, 2015
5.354
5.407
5.338
5.399
377,750
+0.05(+1.00%)
Apr 14, 2015
5.334
5.377
5.334
5.346
174,652
-0.00(-0.07%)
Apr 13, 2015
5.342
5.357
5.334
5.350
204,385
+0.01(+0.14%)
Apr 10, 2015
5.354
5.354
5.323
5.342
171,067
-0.01(-0.21%)
Apr 09, 2015
5.350
5.361
5.315
5.354
132,586
+0.00(+0.00%)
Apr 08, 2015
5.323
5.361
5.277
5.354
148,439
+0.03(+0.50%)
Apr 07, 2015
5.346
5.361
5.308
5.327
162,170
-0.02(-0.36%)
Apr 06, 2015
5.354
5.354
5.331
5.346
122,185
-0.00(-0.07%)
Apr 02, 2015
5.346
5.350
5.350
5.350
154,592
-0.00(-0.07%)
Apr 01, 2015
5.288
5.354
5.285
5.354
147,860
+0.06(+1.16%)
Mar 31, 2015
5.342
5.361
5.292
5.292
144,938
-0.05(-1.00%)
Mar 30, 2015
5.361
5.384
5.292
5.346
209,025
+0.00(+0.00%)
Mar 27, 2015
5.231
5.350
5.216
5.346
552,876
+0.10(+1.97%)
Mar 26, 2015
5.231
5.246
5.208
5.242
197,958
+0.00(+0.00%)
Mar 25, 2015
5.269
5.285
5.170
5.242
593,691
-0.03(-0.58%)
Mar 24, 2015
5.304
5.304
5.254
5.273
170,620
-0.03(-0.58%)
Mar 23, 2015
5.304
5.308
5.246
5.304
272,951
+0.02(+0.36%)
Mar 20, 2015
5.277
5.292
5.246
5.285
236,593
+0.00(+0.00%)
Mar 19, 2015
5.246
5.304
5.231
5.285
1,546,433
-0.19(-3.50%)
Mar 18, 2015
5.587
5.587
5.438
5.476
84,970
+0.05(+0.88%)
Mar 17, 2015
5.489
5.489
5.398
5.428
106,541
-0.04(-0.69%)
Mar 16, 2015
5.470
5.527
5.405
5.466
101,792
+0.03(+0.63%)
Mar 13, 2015
5.394
5.451
5.356
5.432
64,544
+0.04(+0.78%)
Mar 12, 2015
5.413
5.413
5.318
5.390
131,869
+0.07(+1.36%)
Mar 11, 2015
5.364
5.364
4.972
5.318
305,027
-0.05(-0.99%)
Mar 10, 2015
5.348
5.390
5.345
5.371
43,381
+0.02(+0.28%)
Mar 09, 2015
5.333
5.390
5.326
5.356
64,128
+0.01(+0.14%)
Mar 06, 2015
5.360
5.386
5.326
5.348
57,449
-0.01(-0.21%)
Mar 05, 2015
5.337
5.394
5.337
5.360
70,970
-0.00(-0.09%)
Mar 04, 2015
5.326
5.333
5.360
5.365
40,767
+0.00(+0.09%)
Mar 03, 2015
5.345
5.386
5.288
5.360
62,959
-0.03(-0.50%)
Mar 02, 2015
5.364
5.398
5.337
5.387
72,887
+0.02(+0.36%)
Feb 27, 2015
5.341
5.390
5.337
5.367
62,385
+0.02(+0.43%)
Feb 26, 2015
5.352
5.360
5.318
5.345
56,028
-0.00(-0.00%)
Feb 25, 2015
5.383
5.383
5.337
5.345
38,669
-0.02(-0.35%)
Feb 24, 2015
5.383
5.386
5.345
5.364
47,377
+0.03(+0.50%)
Feb 23, 2015
5.329
5.345
5.329
5.337
56,631
+0.01(+0.14%)
Feb 20, 2015
5.352
5.364
5.288
5.329
88,971
-0.02(-0.43%)
Feb 19, 2015
5.314
5.394
5.314
5.352
39,672
+0.02(+0.43%)
Feb 18, 2015
5.333
5.356
5.314
5.329
34,525
-0.02(-0.43%)
Feb 17, 2015
5.356
5.402
5.322
5.352
62,401
-0.01(-0.11%)
Feb 13, 2015
5.328
5.358
5.358
5.358
100,852
+0.06(+1.14%)
Feb 12, 2015
5.320
5.320
5.279
5.298
62,122
+0.02(+0.36%)
Feb 11, 2015
5.279
5.313
5.256
5.279
58,252
-0.02(-0.36%)
Feb 10, 2015
5.294
5.301
5.237
5.298
72,594
+0.03(+0.57%)
Feb 09, 2015
5.294
5.294
5.216
5.268
68,714
-0.03(-0.50%)
Feb 06, 2015
5.222
5.313
5.188
5.294
115,441
+0.12(+2.33%)
Feb 05, 2015
5.185
5.234
5.170
5.173
68,860
-0.02(-0.29%)
Feb 04, 2015
5.226
5.245
5.181
5.188
43,374
-0.05(-1.01%)
Feb 03, 2015
5.170
5.241
5.170
5.241
65,540
+0.07(+1.38%)
Feb 02, 2015
5.181
5.211
5.143
5.170
59,855
-0.01(-0.15%)
Jan 30, 2015
5.203
5.203
5.162
5.177
46,853
-0.04(-0.79%)
Jan 29, 2015
5.185
5.222
5.165
5.218
42,015
+0.02(+0.36%)
Jan 28, 2015
5.222
5.222
5.162
5.200
39,252
+0.00(+0.07%)
Jan 27, 2015
5.200
5.241
5.166
5.196
32,599
-0.04(-0.79%)
Jan 26, 2015
5.162
5.249
5.162
5.237
31,935
+0.05(+0.94%)
Jan 23, 2015
5.177
5.201
5.154
5.188
33,015
+0.01(+0.22%)
Jan 22, 2015
5.134
5.199
5.132
5.177
78,128
+0.02(+0.37%)
Jan 21, 2015
5.128
5.162
5.128
5.158
101,202
-0.00(-0.07%)
Jan 20, 2015
5.162
5.162
5.134
5.162
63,260
+0.00(+0.00%)
Jan 16, 2015
5.151
5.177
5.124
5.162
78,001
+0.03(+0.66%)
Jan 15, 2015
5.298
5.298
5.113
5.128
203,065
-0.13(-2.54%)
Jan 14, 2015
5.251
5.262
5.196
5.262
57,027
-0.01(-0.14%)
Jan 13, 2015
5.269
5.284
5.258
5.269
66,984
+0.00(+0.07%)
Jan 12, 2015
5.254
5.281
5.235
5.266
64,375
-0.00(-0.07%)
Jan 09, 2015
5.284
5.284
5.217
5.269
74,490
+0.01(+0.28%)
Jan 08, 2015
5.258
5.278
5.239
5.254
55,149
+0.01(+0.14%)
Jan 07, 2015
5.221
5.266
5.213
5.247
74,049
+0.02(+0.43%)
Jan 06, 2015
5.224
5.247
5.161
5.224
83,783
+0.00(+0.00%)
Jan 05, 2015
5.202
5.273
5.172
5.224
128,591
+0.08(+1.60%)
Jan 02, 2015
5.206
5.232
5.124
5.142
108,503
-0.09(-1.64%)
Dec 31, 2014
5.232
5.228
5.228
5.228
138,609
-0.04(-0.71%)
Dec 30, 2014
5.195
5.269
5.195
5.266
78,153
+0.04(+0.71%)
Dec 29, 2014
5.195
5.251
5.195
5.228
116,279
+0.03(+0.58%)
Dec 26, 2014
5.202
5.258
5.187
5.198
54,277
-0.00(-0.07%)
Dec 24, 2014
5.187
5.202
5.202
5.202
30,504
-0.03(-0.50%)
Dec 23, 2014
5.172
5.232
5.142
5.228
74,490
+0.03(+0.50%)
Dec 22, 2014
5.135
5.222
5.124
5.202
95,343
+0.07(+1.31%)
Dec 19, 2014
5.202
5.202
5.135
5.135
131,550
-0.11(-2.14%)
Dec 18, 2014
5.120
5.266
5.120
5.247
117,293
+0.15(+2.93%)
Dec 17, 2014
5.041
5.139
5.041
5.097
134,395
+0.07(+1.34%)
Dec 16, 2014
5.026
5.045
4.989
5.030
57,290
+0.00(+0.07%)
Dec 15, 2014
5.079
5.127
5.026
5.026
124,850
+0.03(+0.56%)
Dec 12, 2014
5.065
5.095
4.969
4.998
113,641
-0.08(-1.60%)
Dec 11, 2014
5.076
5.102
5.054
5.080
65,714
+0.01(+0.15%)
Dec 10, 2014
5.072
5.135
5.035
5.072
83,713
-0.00(-0.00%)
Dec 09, 2014
5.069
5.080
4.909
5.073
169,988
-0.00(-0.07%)
Dec 08, 2014
5.195
5.220
5.047
5.076
119,845
-0.16(-3.04%)
Dec 05, 2014
5.213
5.235
5.191
5.235
24,041
+0.03(+0.50%)
Dec 04, 2014
5.173
5.239
5.173
5.210
67,112
+0.01(+0.29%)
Dec 03, 2014
5.176
5.228
5.173
5.195
89,888
+0.00(+0.00%)
Dec 02, 2014
5.176
5.217
5.176
5.195
33,895
+0.01(+0.29%)
Dec 01, 2014
5.206
5.217
5.173
5.180
62,160
-0.03(-0.50%)
Nov 28, 2014
5.213
5.247
5.161
5.206
39,870
+0.01(+0.21%)
Nov 26, 2014
5.213
5.195
5.195
5.195
76,377
-0.04(-0.78%)
Nov 25, 2014
5.239
5.273
5.213
5.236
63,372
+0.02(+0.43%)
Nov 24, 2014
5.180
5.243
5.180
5.213
57,102
+0.02(+0.36%)
Nov 21, 2014
5.198
5.236
5.180
5.195
99,706
+0.02(+0.36%)
Nov 20, 2014
5.232
5.273
5.176
5.176
90,039
-0.04(-0.71%)
Nov 19, 2014
5.254
5.273
5.213
5.213
51,016
-0.01(-0.21%)
Nov 18, 2014
5.239
5.332
5.210
5.224
65,550
+0.01(+0.21%)
Nov 17, 2014
5.287
5.328
5.210
5.213
112,021
-0.02(-0.46%)
Nov 14, 2014
5.248
5.252
5.212
5.237
80,201
-0.00(-0.07%)
Nov 13, 2014
5.256
5.278
5.219
5.241
50,797
-0.00(-0.07%)
Nov 12, 2014
5.204
5.329
5.204
5.245
108,628
+0.04(+0.78%)
Nov 11, 2014
5.219
5.245
5.204
5.204
55,869
-0.03(-0.56%)
Nov 10, 2014
5.219
5.256
5.208
5.234
32,932
-0.01(-0.21%)
Nov 07, 2014
5.204
5.256
5.204
5.245
107,137
+0.05(+0.92%)
Nov 06, 2014
5.201
5.219
5.182
5.197
47,913
+0.00(+0.00%)
Nov 05, 2014
5.146
5.201
5.146
5.197
45,334
+0.00(+0.00%)
Nov 04, 2014
5.248
5.248
5.175
5.197
75,277
-0.04(-0.77%)
Nov 03, 2014
5.146
5.252
5.146
5.237
116,092
+0.06(+1.14%)
Oct 31, 2014
5.252
5.252
5.164
5.179
69,337
-0.02(-0.42%)
Oct 30, 2014
5.160
5.237
5.160
5.201
50,460
+0.02(+0.43%)
Oct 29, 2014
5.101
5.186
5.101
5.179
57,847
+0.05(+1.00%)
Oct 28, 2014
5.127
5.160
5.105
5.127
56,323
+0.03(+0.58%)
Oct 27, 2014
5.098
5.109
5.109
5.098
44,305
-0.01(-0.22%)
Oct 24, 2014
5.087
5.134
5.068
5.109
65,003
+0.01(+0.29%)
Oct 23, 2014
5.120
5.120
5.046
5.094
129,971
-0.02(-0.43%)
Oct 22, 2014
5.109
5.131
5.090
5.116
68,635
-0.01(-0.14%)
Oct 21, 2014
5.072
5.131
5.039
5.123
94,099
+0.05(+1.01%)
Oct 20, 2014
5.035
5.076
5.010
5.072
70,605
+0.01(+0.29%)
Oct 17, 2014
5.149
5.171
5.043
5.057
103,116
-0.04(-0.79%)
Oct 16, 2014
4.976
5.098
4.892
5.098
141,229
+0.13(+2.63%)
Oct 15, 2014
4.956
5.011
4.894
4.967
370,090
+0.05(+1.04%)
Oct 14, 2014
4.891
4.999
4.872
4.916
165,952
-0.01(-0.15%)
Oct 13, 2014
4.982
5.044
4.924
4.924
134,408
-0.07(-1.31%)
Oct 10, 2014
4.985
5.018
4.931
4.989
92,927
+0.01(+0.15%)
Oct 09, 2014
4.964
4.971
4.915
4.982
105,832
+0.03(+0.59%)
Oct 08, 2014
4.938
4.956
4.840
4.953
147,697
-0.01(-0.22%)
Oct 07, 2014
4.938
4.974
4.938
4.964
74,894
-0.01(-0.15%)
Oct 06, 2014
4.945
4.993
4.945
4.971
54,432
+0.00(+0.00%)
Oct 03, 2014
5.036
5.044
4.964
4.971
53,952
-0.00(-0.07%)
Oct 02, 2014
5.033
5.058
4.891
4.975
272,438
-0.03(-0.66%)
Oct 01, 2014
4.931
5.007
4.905
5.007
121,621
+0.10(+2.08%)
Sep 30, 2014
5.128
5.128
4.887
4.905
316,701
-0.19(-3.79%)
Sep 29, 2014
5.168
5.168
5.085
5.098
78,494
-0.07(-1.41%)
Sep 26, 2014
5.102
5.171
5.084
5.171
75,006
+0.07(+1.43%)
Sep 25, 2014
5.091
5.102
5.047
5.098
82,958
+0.04(+0.72%)
Sep 24, 2014
5.055
5.091
5.051
5.062
70,981
-0.01(-0.29%)
Sep 23, 2014
5.062
5.131
5.047
5.077
206,305
+0.01(+0.22%)
Sep 22, 2014
5.077
5.095
5.062
5.066
76,186
-0.02(-0.36%)
Sep 19, 2014
5.124
5.211
5.066
5.084
205,913
-0.04(-0.85%)
Sep 18, 2014
5.204
5.252
5.119
5.128
135,143
-0.07(-1.40%)
Sep 17, 2014
5.211
5.252
5.193
5.200
83,748
+0.00(+0.07%)
Sep 16, 2014
5.200
5.244
5.175
5.197
134,668
-0.01(-0.17%)
Sep 15, 2014
5.202
5.231
5.181
5.206
270,662
+0.03(+0.49%)
Sep 12, 2014
5.206
5.210
5.170
5.181
92,342
-0.01(-0.21%)
Sep 11, 2014
5.195
5.210
5.170
5.191
51,031
-0.00(-0.07%)
Sep 10, 2014
5.173
5.220
5.173
5.195
75,496
+0.02(+0.42%)
Sep 09, 2014
5.202
5.228
5.170
5.173
82,898
-0.03(-0.63%)
Sep 08, 2014
5.170
5.213
5.170
5.206
71,242
+0.04(+0.77%)
Sep 05, 2014
5.159
5.188
5.137
5.166
37,092
+0.01(+0.28%)
Sep 04, 2014
5.206
5.206
5.152
5.152
61,727
-0.00(-0.07%)
Sep 03, 2014
5.148
5.206
5.148
5.155
91,282
+0.01(+0.14%)
Sep 02, 2014
5.126
5.166
5.126
5.148
92,746
+0.01(+0.28%)
Aug 29, 2014
5.144
5.134
5.134
5.134
81,045
-0.01(-0.14%)
Aug 28, 2014
5.152
5.182
5.123
5.141
78,758
-0.01(-0.28%)
Aug 27, 2014
5.170
5.202
5.152
5.155
72,855
-0.02(-0.35%)
Aug 26, 2014
5.177
5.202
5.177
5.173
61,143
-0.01(-0.21%)
Aug 25, 2014
5.159
5.191
5.152
5.184
94,754
+0.03(+0.49%)
Aug 22, 2014
5.137
5.188
5.105
5.159
49,100
+0.01(+0.21%)
Aug 21, 2014
5.166
5.181
5.097
5.148
158,642
-0.01(-0.28%)
Aug 20, 2014
5.134
5.170
5.116
5.163
54,853
+0.03(+0.56%)
Aug 19, 2014
5.155
5.166
5.126
5.134
70,191
+0.00(+0.07%)
Aug 18, 2014
5.166
5.166
5.097
5.130
110,750
-0.03(-0.49%)
Aug 15, 2014
5.173
5.173
5.097
5.155
109,408
+0.02(+0.46%)
Aug 14, 2014
5.128
5.150
5.092
5.132
141,637
+0.01(+0.28%)
Aug 13, 2014
5.128
5.128
5.082
5.117
172,918
+0.05(+0.99%)
Aug 12, 2014
5.082
5.100
5.057
5.067
180,910
+0.01(+0.14%)
Aug 11, 2014
4.953
5.125
4.953
5.060
267,409
+0.18(+3.60%)
Aug 08, 2014
4.909
4.938
4.874
4.884
69,837
+0.00(+0.00%)
Aug 07, 2014
4.884
4.927
4.841
4.884
90,407
+0.01(+0.15%)
Aug 06, 2014
4.719
4.906
4.644
4.877
274,910
+0.25(+5.43%)
Aug 05, 2014
4.841
4.866
4.626
4.626
356,049
-0.22(-4.44%)
Aug 04, 2014
4.931
4.981
4.841
4.841
197,769
-0.06(-1.24%)
Aug 01, 2014
4.970
4.992
4.888
4.902
158,572
-0.04(-0.80%)
Jul 31, 2014
5.053
5.060
4.931
4.942
316,026
-0.13(-2.48%)
Jul 30, 2014
5.107
5.128
5.057
5.067
113,652
-0.03(-0.67%)
Jul 29, 2014
5.082
5.128
5.082
5.101
110,727
+0.01(+0.25%)
Jul 28, 2014
5.107
5.180
5.024
5.089
345,929
-0.09(-1.73%)
Jul 25, 2014
5.110
5.200
5.085
5.178
93,528
+0.08(+1.62%)
Jul 24, 2014
5.100
5.150
5.087
5.096
87,125
-0.00(-0.07%)
Jul 23, 2014
5.085
5.132
5.085
5.100
57,913
+0.00(+0.07%)
Jul 22, 2014
5.132
5.161
5.092
5.096
106,606
-0.02(-0.42%)
Jul 21, 2014
5.128
5.168
5.110
5.117
80,634
-0.01(-0.28%)
Jul 18, 2014
5.143
5.175
5.128
5.132
107,665
+0.00(+0.00%)
Jul 17, 2014
5.121
5.200
5.121
5.132
137,653
-0.03(-0.66%)
Jul 16, 2014
5.169
5.173
5.132
5.166
139,755
+0.01(+0.21%)
Jul 15, 2014
5.098
5.155
5.098
5.155
135,379
+0.06(+1.22%)
Jul 14, 2014
5.088
5.194
5.077
5.093
199,047
+0.03(+0.60%)
Jul 11, 2014
5.052
5.081
5.052
5.063
114,267
+0.01(+0.21%)
Jul 10, 2014
5.048
5.081
5.002
5.052
102,296
-0.02(-0.35%)
Jul 09, 2014
5.038
5.098
5.020
5.070
120,718
+0.06(+1.14%)
Jul 08, 2014
5.056
5.056
5.002
5.013
161,215
-0.05(-0.91%)
Jul 07, 2014
5.084
5.088
5.041
5.059
216,111
-0.02(-0.49%)
Jul 03, 2014
5.266
5.084
5.084
5.084
265,895
-0.15(-2.92%)
Jul 02, 2014
5.180
5.255
5.177
5.237
272,925
+0.06(+1.17%)
Jul 01, 2014
5.205
5.266
5.145
5.177
175,148
-0.02(-0.48%)
Jun 30, 2014
5.298
5.298
5.194
5.201
385,911
-0.10(-1.81%)
Jun 27, 2014
5.244
5.315
5.148
5.298
3,421,187
+0.08(+1.57%)
Jun 26, 2014
5.048
5.362
5.029
5.216
449,312
+0.15(+2.95%)
Jun 25, 2014
5.045
5.070
5.009
5.066
173,543
+0.03(+0.64%)
Jun 24, 2014
5.063
5.098
5.002
5.034
224,113
-0.01(-0.21%)
Jun 23, 2014
5.009
5.070
4.960
5.045
175,353
+0.07(+1.43%)
Jun 20, 2014
5.048
5.070
4.942
4.974
298,581
-0.02(-0.50%)
Jun 19, 2014
5.041
5.063
4.981
4.999
172,506
-0.01(-0.21%)
Jun 18, 2014
5.002
5.059
4.892
5.009
322,562
-0.04(-0.78%)
Jun 17, 2014
5.006
5.070
4.974
5.048
213,970
+0.04(+0.85%)
Jun 16, 2014
5.031
5.120
4.970
5.006
270,626
+0.03(+0.61%)
Jun 13, 2014
4.926
5.014
4.901
4.976
330,477
+0.06(+1.29%)
Jun 12, 2014
4.870
4.919
4.834
4.912
127,225
+0.05(+0.94%)
Jun 11, 2014
4.820
4.898
4.810
4.866
164,193
+0.00(+0.07%)
Jun 10, 2014
4.852
4.866
4.803
4.863
107,133
+0.10(+2.00%)
Jun 06, 2014
4.838
4.868
4.746
4.767
409,496
-0.10(-1.96%)
Jun 05, 2014
4.827
4.873
4.764
4.863
143,418
+0.06(+1.25%)
Jun 04, 2014
4.806
4.923
4.764
4.803
173,306
-0.02(-0.51%)
Jun 03, 2014
4.767
4.901
4.729
4.827
199,077
+0.09(+1.94%)
Jun 02, 2014
4.778
4.834
4.729
4.736
138,235
-0.05(-1.11%)
May 30, 2014
4.813
4.849
4.763
4.789
194,288
-0.01(-0.15%)
May 29, 2014
4.834
4.926
4.778
4.796
214,235
-0.05(-1.09%)
May 28, 2014
4.834
4.877
4.813
4.849
151,018
+0.01(+0.29%)
May 27, 2014
4.912
4.915
4.824
4.834
181,471
-0.05(-1.01%)
May 23, 2014
4.873
4.884
4.884
4.884
171,731
-0.03(-0.57%)
May 22, 2014
4.894
4.940
4.873
4.912
131,122
+0.00(+0.07%)
May 21, 2014
4.806
4.923
4.806
4.909
255,355
+0.09(+1.90%)
May 20, 2014
4.849
4.891
4.799
4.817
191,653
-0.03(-0.58%)
May 19, 2014
4.841
4.905
4.827
4.845
128,826
-0.01(-0.22%)
May 16, 2014
4.764
4.884
4.743
4.856
166,156
+0.09(+1.89%)
May 15, 2014
4.797
4.815
4.745
4.766
205,563
-0.00(-0.07%)
May 14, 2014
4.829
4.857
4.759
4.769
189,366
-0.05(-0.94%)
May 13, 2014
4.853
4.899
4.766
4.815
310,828
-0.04(-0.79%)
May 12, 2014
4.759
4.881
4.755
4.853
382,429
+0.12(+2.44%)
May 09, 2014
4.678
4.741
4.654
4.738
134,050
+0.05(+1.12%)
May 08, 2014
4.696
4.699
4.640
4.685
119,209
+0.01(+0.15%)
May 07, 2014
4.636
4.699
4.619
4.678
237,175
+0.06(+1.21%)
May 06, 2014
4.668
4.678
4.549
4.622
190,004
-0.06(-1.34%)
May 05, 2014
4.664
4.699
4.657
4.685
158,835
-0.01(-0.15%)
May 02, 2014
4.647
4.713
4.636
4.692
126,191
+0.07(+1.44%)
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.