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
)
2.460
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 19, 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 (%)
Dec 30, 2016
8.230
8.230
8.230
0
+0.52(+6.74%)
Dec 29, 2016
7.750
7.770
7.450
7.710
48,547
-0.07(-0.90%)
Dec 28, 2016
7.730
7.830
7.660
7.780
36,465
+0.07(+0.91%)
Dec 27, 2016
7.780
7.860
7.660
7.710
34,668
-0.03(-0.39%)
Dec 23, 2016
7.740
7.740
7.740
0
-0.19(-2.40%)
Dec 22, 2016
7.850
8.000
7.680
7.930
43,693
+0.08(+1.02%)
Dec 21, 2016
7.940
8.230
7.820
7.850
100,079
-0.39(-4.73%)
Dec 20, 2016
7.800
8.270
7.220
8.240
79,809
+0.26(+3.26%)
Dec 19, 2016
7.900
8.000
7.870
7.980
66,117
+0.02(+0.25%)
Dec 16, 2016
7.730
7.990
7.700
7.960
111,330
+0.28(+3.65%)
Dec 15, 2016
7.450
7.720
7.367
7.680
79,172
+0.21(+2.81%)
Dec 14, 2016
7.400
7.540
7.075
7.470
52,982
+0.02(+0.27%)
Dec 13, 2016
7.450
7.690
7.360
7.450
23,793
-0.02(-0.27%)
Dec 12, 2016
7.390
7.570
7.170
7.470
42,092
+0.01(+0.13%)
Dec 09, 2016
7.360
7.490
7.220
7.460
45,355
+0.15(+2.05%)
Dec 08, 2016
7.190
7.400
7.150
7.310
66,091
+0.14(+1.95%)
Dec 07, 2016
7.120
7.200
7.120
7.170
33,464
-0.02(-0.28%)
Dec 06, 2016
7.040
7.200
7.020
7.190
48,263
+0.12(+1.70%)
Dec 05, 2016
6.960
7.070
6.930
7.070
89,042
+0.12(+1.73%)
Dec 02, 2016
6.940
6.960
6.880
6.950
30,102
+0.00(+0.00%)
Dec 01, 2016
6.940
7.000
6.860
6.950
31,193
+0.05(+0.72%)
Nov 30, 2016
7.000
7.000
6.760
6.900
42,328
-0.06(-0.86%)
Nov 29, 2016
6.720
7.000
6.660
6.960
149,585
+0.28(+4.19%)
Nov 28, 2016
6.890
6.890
6.660
6.680
31,160
-0.19(-2.77%)
Nov 25, 2016
6.790
6.890
6.690
6.870
11,704
+0.02(+0.29%)
Nov 23, 2016
6.850
6.850
6.850
0
+0.20(+3.01%)
Nov 22, 2016
6.650
6.670
6.630
6.650
57,993
+0.00(+0.00%)
Nov 21, 2016
6.620
6.740
6.610
6.650
48,770
+0.00(+0.00%)
Nov 18, 2016
6.640
6.680
6.580
6.650
63,626
+0.04(+0.61%)
Nov 17, 2016
6.670
6.700
6.580
6.610
34,274
-0.03(-0.45%)
Nov 16, 2016
6.460
6.700
6.430
6.640
22,755
+0.13(+2.00%)
Nov 15, 2016
6.560
6.590
6.390
6.510
36,488
-0.09(-1.36%)
Nov 14, 2016
6.730
6.780
6.440
6.600
45,589
-0.08(-1.20%)
Nov 11, 2016
6.530
6.800
6.340
6.680
188,067
+0.14(+2.14%)
Nov 10, 2016
6.560
6.600
6.260
6.540
105,108
-0.05(-0.76%)
Nov 09, 2016
6.400
6.600
6.380
6.590
45,370
+0.17(+2.65%)
Nov 08, 2016
6.360
6.460
6.360
6.420
35,962
-0.01(-0.16%)
Nov 07, 2016
6.310
6.460
6.250
6.430
46,320
+0.15(+2.39%)
Nov 04, 2016
6.270
6.460
6.270
6.280
38,522
+0.08(+1.29%)
Nov 03, 2016
6.190
6.270
6.170
6.200
36,613
+0.03(+0.49%)
Nov 02, 2016
6.180
6.280
6.020
6.170
29,582
+0.11(+1.82%)
Nov 01, 2016
6.270
6.360
6.000
6.060
56,662
-0.28(-4.42%)
Oct 31, 2016
6.340
6.520
6.320
6.340
47,423
-0.07(-1.09%)
Oct 28, 2016
6.570
6.570
6.340
6.410
35,552
+0.01(+0.16%)
Oct 27, 2016
6.520
6.520
6.350
6.400
16,519
-0.08(-1.23%)
Oct 26, 2016
6.640
6.640
6.480
6.480
8,687
-0.15(-2.26%)
Oct 25, 2016
6.620
6.690
6.590
6.630
36,344
-0.07(-1.04%)
Oct 24, 2016
6.500
6.730
6.500
6.700
21,594
+0.23(+3.55%)
Oct 21, 2016
6.490
6.600
6.350
6.470
13,946
-0.07(-1.07%)
Oct 20, 2016
6.347
6.570
6.347
6.540
24,803
+0.01(+0.15%)
Oct 19, 2016
6.540
6.540
6.390
6.530
27,307
+0.02(+0.31%)
Oct 18, 2016
6.470
6.580
6.470
6.510
8,705
+0.00(+0.00%)
Oct 17, 2016
6.560
6.560
6.431
6.510
14,877
-0.06(-0.91%)
Oct 14, 2016
6.580
6.600
6.540
6.570
13,042
+0.03(+0.46%)
Oct 13, 2016
6.620
6.630
6.520
6.540
15,871
-0.17(-2.53%)
Oct 12, 2016
6.620
6.870
6.620
6.710
9,370
+0.04(+0.60%)
Oct 11, 2016
6.799
6.799
6.600
6.670
17,347
-0.12(-1.77%)
Oct 10, 2016
6.620
6.810
6.590
6.790
10,993
+0.18(+2.72%)
Oct 07, 2016
6.680
6.680
6.480
6.610
36,328
-0.01(-0.15%)
Oct 06, 2016
6.540
6.690
6.500
6.620
30,418
+0.08(+1.22%)
Oct 05, 2016
6.510
6.580
6.470
6.540
49,253
+0.07(+1.08%)
Oct 04, 2016
6.690
6.690
6.440
6.470
44,605
-0.23(-3.43%)
Oct 03, 2016
6.870
6.870
6.670
6.700
25,932
-0.21(-3.04%)
Sep 30, 2016
6.780
6.930
6.750
6.910
23,771
+0.15(+2.22%)
Sep 29, 2016
6.790
6.800
6.600
6.760
33,577
-0.04(-0.59%)
Sep 28, 2016
6.730
6.820
6.660
6.800
65,490
+0.00(+0.00%)
Sep 27, 2016
6.700
6.810
6.630
6.800
41,712
+0.01(+0.15%)
Sep 26, 2016
6.770
6.830
6.640
6.790
31,870
+0.02(+0.30%)
Sep 23, 2016
6.710
6.820
6.692
6.770
17,692
+0.02(+0.30%)
Sep 22, 2016
6.730
6.780
6.635
6.750
21,390
+0.23(+3.53%)
Sep 21, 2016
6.390
6.590
6.310
6.520
13,520
+0.15(+2.35%)
Sep 20, 2016
6.280
6.400
6.280
6.370
33,385
+0.07(+1.11%)
Sep 19, 2016
6.380
6.400
6.300
6.300
12,744
-0.09(-1.41%)
Sep 16, 2016
6.400
6.520
6.320
6.390
58,248
+0.02(+0.31%)
Sep 15, 2016
6.300
6.400
6.300
6.370
27,155
-0.03(-0.47%)
Sep 14, 2016
6.410
6.560
6.330
6.400
29,787
-0.03(-0.47%)
Sep 13, 2016
6.520
6.540
6.380
6.430
50,952
-0.10(-1.53%)
Sep 12, 2016
6.530
6.530
6.365
6.530
31,953
-0.04(-0.61%)
Sep 09, 2016
6.500
6.630
6.430
6.570
54,313
+0.00(+0.00%)
Sep 08, 2016
6.410
6.610
6.350
6.570
36,822
+0.15(+2.34%)
Sep 07, 2016
6.460
6.470
6.420
6.420
49,026
-0.06(-0.93%)
Sep 06, 2016
6.390
6.500
6.390
6.480
37,874
+0.10(+1.57%)
Sep 02, 2016
6.360
6.380
6.380
6.380
17,700
+0.02(+0.31%)
Sep 01, 2016
6.380
6.400
6.240
6.360
40,816
-0.03(-0.47%)
Aug 31, 2016
6.410
6.570
6.360
6.390
58,312
-0.05(-0.78%)
Aug 30, 2016
6.380
6.470
6.370
6.440
19,651
+0.03(+0.47%)
Aug 29, 2016
6.460
6.580
6.390
6.410
23,921
-0.05(-0.77%)
Aug 26, 2016
6.570
6.630
6.398
6.460
21,286
-0.11(-1.67%)
Aug 25, 2016
6.670
6.670
6.510
6.570
15,300
-0.14(-2.09%)
Aug 24, 2016
6.730
6.750
6.526
6.710
39,898
-0.05(-0.74%)
Aug 23, 2016
6.350
6.820
6.350
6.760
86,817
+0.37(+5.79%)
Aug 22, 2016
6.440
6.470
6.350
6.390
39,467
-0.05(-0.78%)
Aug 19, 2016
6.470
6.490
6.380
6.440
57,722
-0.04(-0.62%)
Aug 18, 2016
6.420
6.490
6.380
6.480
24,456
+0.02(+0.31%)
Aug 17, 2016
6.450
6.490
6.350
6.460
37,869
+0.05(+0.78%)
Aug 16, 2016
6.180
6.440
6.180
6.410
77,674
+0.13(+2.07%)
Aug 15, 2016
6.290
6.325
6.245
6.280
29,809
-0.03(-0.48%)
Aug 12, 2016
6.170
6.320
6.100
6.310
54,977
+0.16(+2.60%)
Aug 11, 2016
6.180
6.290
6.120
6.150
40,404
-0.01(-0.16%)
Aug 10, 2016
6.300
6.340
6.140
6.160
19,533
-0.15(-2.38%)
Aug 09, 2016
6.270
6.350
6.270
6.310
43,403
+0.02(+0.32%)
Aug 08, 2016
6.350
6.440
6.250
6.290
45,470
-0.15(-2.33%)
Aug 05, 2016
6.270
6.460
6.230
6.440
71,881
+0.16(+2.55%)
Aug 04, 2016
6.200
6.330
6.130
6.280
67,386
+0.04(+0.64%)
Aug 03, 2016
6.080
6.270
6.070
6.240
90,748
+0.13(+2.13%)
Aug 02, 2016
6.270
6.270
6.050
6.110
25,727
-0.16(-2.55%)
Aug 01, 2016
6.410
6.465
6.250
6.270
24,360
-0.11(-1.72%)
Jul 29, 2016
6.330
6.420
6.260
6.380
49,285
+0.06(+0.95%)
Jul 28, 2016
6.260
6.350
6.260
6.320
48,721
+0.02(+0.32%)
Jul 27, 2016
6.350
6.410
6.265
6.300
47,103
-0.08(-1.25%)
Jul 26, 2016
6.410
6.510
6.370
6.380
68,434
-0.03(-0.47%)
Jul 25, 2016
6.460
6.510
6.370
6.410
54,224
-0.04(-0.62%)
Jul 22, 2016
6.470
6.470
6.410
6.450
20,411
+0.02(+0.31%)
Jul 21, 2016
6.470
6.470
6.360
6.430
55,412
-0.05(-0.77%)
Jul 20, 2016
6.490
6.550
6.280
6.480
124,399
+0.02(+0.31%)
Jul 19, 2016
6.440
6.620
6.330
6.460
58,458
+0.01(+0.16%)
Jul 18, 2016
6.390
6.500
6.320
6.450
45,019
+0.05(+0.78%)
Jul 15, 2016
6.490
6.600
6.310
6.400
82,235
-0.06(-0.93%)
Jul 14, 2016
6.450
6.560
6.360
6.460
74,012
+0.03(+0.47%)
Jul 13, 2016
6.540
6.560
6.327
6.430
69,499
-0.12(-1.83%)
Jul 12, 2016
6.410
6.640
6.370
6.550
148,373
+0.15(+2.34%)
Jul 11, 2016
6.350
6.550
6.120
6.400
47,441
+0.05(+0.79%)
Jul 08, 2016
6.090
6.500
6.050
6.350
193,069
+0.30(+4.96%)
Jul 07, 2016
6.300
6.320
5.970
6.050
65,281
-0.31(-4.87%)
Jul 05, 2016
6.370
6.490
6.250
6.360
101,723
-0.09(-1.40%)
Jul 01, 2016
6.170
6.450
6.450
6.450
113,200
+0.22(+3.53%)
Jun 30, 2016
5.850
6.240
5.825
6.230
119,526
+0.39(+6.68%)
Jun 29, 2016
5.890
6.000
5.810
5.840
96,411
-0.02(-0.34%)
Jun 28, 2016
5.830
6.000
5.760
5.860
83,649
+0.04(+0.69%)
Jun 27, 2016
5.810
6.000
5.770
5.820
195,815
+0.03(+0.52%)
Jun 24, 2016
5.820
5.900
5.700
5.790
1,957,465
-0.12(-1.95%)
Jun 23, 2016
5.780
5.970
5.700
5.905
152,607
+0.10(+1.64%)
Jun 22, 2016
5.820
5.940
5.680
5.810
74,529
-0.03(-0.51%)
Jun 21, 2016
5.750
5.900
5.580
5.840
129,230
+0.08(+1.39%)
Jun 20, 2016
5.500
5.800
5.500
5.760
101,352
+0.27(+4.92%)
Jun 17, 2016
5.620
5.660
5.440
5.490
112,737
+0.02(+0.37%)
Jun 16, 2016
5.640
5.680
5.400
5.470
85,003
-0.23(-4.04%)
Jun 15, 2016
5.840
5.940
5.680
5.700
100,772
-0.16(-2.73%)
Jun 14, 2016
5.980
5.980
5.760
5.860
67,052
-0.10(-1.68%)
Jun 13, 2016
5.980
6.000
5.960
5.960
139,548
-0.01(-0.17%)
Jun 10, 2016
5.960
6.000
5.960
5.970
78,044
+0.01(+0.17%)
Jun 09, 2016
5.960
5.990
5.930
5.960
103,703
-0.01(-0.17%)
Jun 08, 2016
5.880
6.000
5.880
5.970
58,937
+0.08(+1.36%)
Jun 07, 2016
5.850
5.970
5.680
5.890
83,831
+0.02(+0.34%)
Jun 06, 2016
5.800
5.900
5.610
5.870
72,788
+0.07(+1.21%)
Jun 03, 2016
5.860
5.860
5.740
5.800
34,471
-0.09(-1.53%)
Jun 02, 2016
5.940
5.970
5.810
5.890
53,708
-0.08(-1.34%)
Jun 01, 2016
5.660
6.050
5.660
5.970
93,467
+0.27(+4.74%)
May 31, 2016
5.740
5.750
5.550
5.700
81,078
-0.05(-0.87%)
May 27, 2016
5.720
5.750
5.750
5.750
57,800
+0.02(+0.35%)
May 26, 2016
5.770
5.820
5.720
5.730
23,683
-0.05(-0.87%)
May 25, 2016
5.760
5.845
5.710
5.780
37,495
+0.02(+0.35%)
May 24, 2016
5.780
5.880
5.700
5.760
43,670
-0.03(-0.52%)
May 23, 2016
5.880
5.900
5.620
5.790
86,109
-0.07(-1.19%)
May 20, 2016
5.850
5.960
5.840
5.860
28,187
-0.01(-0.17%)
May 19, 2016
5.970
5.970
5.780
5.870
55,980
-0.13(-2.17%)
May 18, 2016
5.950
6.070
5.910
6.000
49,992
+0.00(+0.00%)
May 17, 2016
6.020
6.030
5.920
6.000
56,888
-0.01(-0.17%)
May 16, 2016
6.000
6.090
5.940
6.010
45,995
-0.01(-0.17%)
May 13, 2016
6.050
6.180
5.900
6.020
42,302
+0.08(+1.35%)
May 12, 2016
6.070
6.070
5.880
5.940
44,078
-0.14(-2.30%)
May 11, 2016
6.330
6.330
6.020
6.080
80,813
-0.28(-4.40%)
May 10, 2016
6.440
6.470
6.120
6.360
90,615
-0.11(-1.70%)
May 09, 2016
5.910
6.500
5.890
6.470
167,618
+0.57(+9.66%)
May 06, 2016
5.780
5.960
5.650
5.900
85,723
+0.01(+0.17%)
May 05, 2016
5.900
5.950
5.760
5.890
70,088
-0.02(-0.34%)
May 04, 2016
5.990
5.990
5.800
5.910
98,906
-0.10(-1.66%)
May 03, 2016
5.870
6.020
5.770
6.010
38,978
+0.11(+1.86%)
May 02, 2016
5.950
6.040
5.759
5.900
43,695
-0.07(-1.17%)
Apr 29, 2016
5.800
6.000
5.700
5.970
54,347
+0.13(+2.23%)
Apr 28, 2016
5.930
5.960
5.810
5.840
41,153
-0.15(-2.50%)
Apr 27, 2016
6.070
6.100
5.930
5.990
45,136
-0.08(-1.32%)
Apr 26, 2016
5.900
6.070
5.860
6.070
48,887
+0.19(+3.23%)
Apr 25, 2016
6.120
6.120
5.800
5.880
60,815
-0.29(-4.70%)
Apr 22, 2016
6.220
6.230
6.065
6.170
67,551
-0.03(-0.48%)
Apr 21, 2016
6.090
6.390
6.010
6.200
71,022
+0.08(+1.31%)
Apr 20, 2016
6.250
6.440
6.010
6.120
52,623
-0.09(-1.45%)
Apr 19, 2016
6.030
6.230
5.990
6.210
110,635
+0.20(+3.33%)
Apr 18, 2016
5.980
6.090
5.910
6.010
69,783
+0.00(+0.00%)
Apr 15, 2016
6.040
6.090
5.940
6.010
37,695
-0.03(-0.50%)
Apr 14, 2016
5.970
6.080
5.930
6.040
55,435
+0.12(+2.03%)
Apr 13, 2016
6.070
6.100
5.800
5.920
85,051
-0.15(-2.47%)
Apr 12, 2016
6.030
6.230
5.850
6.070
97,787
+0.06(+1.00%)
Apr 11, 2016
6.040
6.090
5.860
6.010
149,122
-0.14(-2.28%)
Apr 08, 2016
6.220
6.460
6.050
6.150
71,375
-0.04(-0.65%)
Apr 07, 2016
6.520
6.700
6.120
6.190
76,934
-0.33(-5.06%)
Apr 06, 2016
6.890
6.960
6.410
6.520
98,463
-0.32(-4.68%)
Apr 05, 2016
6.550
6.920
6.540
6.840
197,536
+0.25(+3.79%)
Apr 04, 2016
6.120
6.660
6.115
6.590
150,053
+0.47(+7.68%)
Apr 01, 2016
6.110
6.290
6.060
6.120
122,837
-0.04(-0.65%)
Mar 31, 2016
6.120
6.210
6.030
6.160
111,711
+0.06(+0.98%)
Mar 30, 2016
6.010
6.140
5.890
6.100
80,908
+0.11(+1.84%)
Mar 29, 2016
5.920
6.130
5.890
5.990
70,359
+0.05(+0.84%)
Mar 28, 2016
5.930
6.060
5.890
5.940
59,093
+0.01(+0.17%)
Mar 24, 2016
5.710
5.930
5.930
5.930
89,100
+0.17(+2.95%)
Mar 23, 2016
5.680
5.980
5.560
5.760
230,323
+0.10(+1.77%)
Mar 22, 2016
5.800
5.900
5.340
5.660
290,665
-0.09(-1.57%)
Mar 21, 2016
6.010
6.130
5.710
5.750
193,750
-0.26(-4.33%)
Mar 18, 2016
6.200
6.250
5.940
6.010
159,422
-0.16(-2.59%)
Mar 17, 2016
6.140
6.260
6.100
6.170
148,615
-0.01(-0.16%)
Mar 16, 2016
6.220
6.350
6.160
6.180
68,942
-0.10(-1.59%)
Mar 15, 2016
6.500
6.660
6.240
6.280
99,962
-0.22(-3.38%)
Mar 14, 2016
6.970
7.000
6.500
6.500
269,508
-0.33(-4.83%)
Mar 11, 2016
7.000
7.180
6.510
6.830
231,281
-0.41(-5.66%)
Mar 10, 2016
7.300
7.430
6.930
7.240
162,115
+0.00(+0.00%)
Mar 09, 2016
6.910
7.480
6.830
7.240
82,649
+0.30(+4.32%)
Mar 08, 2016
7.150
7.280
6.820
6.940
88,186
-0.26(-3.61%)
Mar 07, 2016
6.750
7.250
6.550
7.200
194,807
+0.43(+6.35%)
Mar 04, 2016
6.740
6.800
6.490
6.770
134,440
+0.03(+0.45%)
Mar 03, 2016
6.780
6.820
6.675
6.740
85,001
-0.02(-0.30%)
Mar 02, 2016
6.750
6.800
6.650
6.760
73,855
+0.01(+0.15%)
Mar 01, 2016
6.730
6.790
6.720
6.750
67,862
+0.02(+0.30%)
Feb 29, 2016
6.700
6.790
6.680
6.730
73,279
+0.00(+0.00%)
Feb 26, 2016
6.740
6.790
6.680
6.730
89,465
-0.02(-0.30%)
Feb 25, 2016
6.730
6.755
6.560
6.750
50,048
+0.06(+0.90%)
Feb 24, 2016
6.780
6.820
6.480
6.690
135,135
-0.06(-0.89%)
Feb 23, 2016
6.560
6.780
6.470
6.750
119,370
+0.15(+2.27%)
Feb 22, 2016
6.450
6.650
6.420
6.600
95,728
+0.18(+2.80%)
Feb 19, 2016
6.370
6.540
6.320
6.420
179,551
+0.10(+1.58%)
Feb 18, 2016
6.350
6.550
6.130
6.320
110,275
+0.02(+0.32%)
Feb 17, 2016
6.440
6.740
6.280
6.300
188,595
-0.13(-2.02%)
Feb 16, 2016
6.340
6.710
6.140
6.430
71,585
+0.05(+0.78%)
Feb 12, 2016
6.410
6.380
6.380
6.380
63,700
+0.00(+0.00%)
Feb 11, 2016
6.240
6.420
6.160
6.380
88,298
+0.06(+0.95%)
Feb 10, 2016
6.530
6.530
6.280
6.320
72,482
-0.21(-3.22%)
Feb 09, 2016
6.500
6.800
6.430
6.530
59,795
-0.07(-1.06%)
Feb 08, 2016
6.690
6.770
6.410
6.600
73,764
-0.17(-2.51%)
Feb 05, 2016
6.800
6.940
6.670
6.770
80,050
+0.00(+0.00%)
Feb 04, 2016
6.840
6.840
6.740
6.770
41,352
-0.05(-0.73%)
Feb 03, 2016
6.860
6.880
6.750
6.820
178,863
+0.02(+0.29%)
Feb 02, 2016
6.780
6.815
6.720
6.800
370,272
+0.02(+0.29%)
Feb 01, 2016
6.700
6.830
6.700
6.780
89,687
+0.02(+0.30%)
Jan 29, 2016
6.670
6.800
6.560
6.760
141,853
+0.10(+1.50%)
Jan 28, 2016
6.570
6.770
6.550
6.660
135,413
+0.09(+1.37%)
Jan 27, 2016
6.760
6.880
6.490
6.570
71,517
-0.21(-3.10%)
Jan 26, 2016
6.600
6.840
6.410
6.780
102,991
+0.23(+3.51%)
Jan 25, 2016
6.610
6.930
6.490
6.550
109,139
-0.03(-0.46%)
Jan 22, 2016
6.750
6.770
6.490
6.580
64,822
-0.11(-1.64%)
Jan 21, 2016
6.740
6.790
6.650
6.690
116,013
-0.10(-1.47%)
Jan 20, 2016
6.440
6.830
5.776
6.790
267,968
+0.30(+4.62%)
Jan 19, 2016
6.450
6.810
6.380
6.490
178,797
-0.12(-1.82%)
Jan 15, 2016
6.630
6.610
6.610
6.610
192,500
-0.13(-1.93%)
Jan 14, 2016
7.040
7.100
6.640
6.740
173,291
-0.33(-4.67%)
Jan 13, 2016
7.390
7.420
6.880
7.070
96,141
-0.33(-4.46%)
Jan 12, 2016
7.480
7.500
7.240
7.400
104,908
-0.07(-0.94%)
Jan 11, 2016
7.360
7.590
7.310
7.470
106,879
+0.07(+0.95%)
Jan 08, 2016
7.570
7.690
7.370
7.400
86,005
-0.12(-1.60%)
Jan 07, 2016
7.520
7.660
7.300
7.520
117,037
-0.11(-1.44%)
Jan 06, 2016
7.440
7.720
7.440
7.630
110,251
+0.13(+1.73%)
Jan 05, 2016
7.480
7.725
7.350
7.500
186,883
-0.10(-1.32%)
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.