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
City Office REIT Inc
(NY:
CIO
)
5.020
-0.130 (-2.52%)
Official Closing Price
Updated: 7:00 PM EDT, May 16, 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 29, 2016
6.297
6.314
6.286
6.303
120,558
+0.00(+0.00%)
Apr 28, 2016
6.290
6.325
6.290
6.303
131,475
+0.02(+0.27%)
Apr 27, 2016
6.280
6.314
6.252
6.286
228,424
-0.01(-0.18%)
Apr 26, 2016
6.230
6.314
6.230
6.297
171,170
+0.02(+0.36%)
Apr 25, 2016
6.213
6.288
6.202
6.274
113,142
+0.03(+0.45%)
Apr 22, 2016
6.230
6.280
6.179
6.246
299,957
+0.05(+0.82%)
Apr 21, 2016
6.336
6.347
6.185
6.196
278,171
-0.10(-1.52%)
Apr 20, 2016
6.297
6.297
6.235
6.291
505,836
+0.01(+0.18%)
Apr 19, 2016
6.303
6.314
6.224
6.280
412,622
+0.01(+0.09%)
Apr 18, 2016
6.286
6.303
6.252
6.274
160,788
-0.01(-0.09%)
Apr 15, 2016
6.314
6.314
6.275
6.280
267,453
+0.00(+0.00%)
Apr 14, 2016
6.291
6.314
6.258
6.280
158,593
-0.01(-0.18%)
Apr 13, 2016
6.286
6.309
6.202
6.291
377,755
+0.00(+0.00%)
Apr 12, 2016
6.319
6.331
6.258
6.291
321,409
+0.00(+0.00%)
Apr 11, 2016
6.308
6.370
6.269
6.291
215,071
+0.04(+0.63%)
Apr 08, 2016
6.353
6.370
6.252
6.252
677,757
-0.07(-1.15%)
Apr 07, 2016
6.291
6.336
6.291
6.325
327,337
+0.02(+0.36%)
Apr 06, 2016
6.297
6.387
6.291
6.303
423,701
-0.01(-0.18%)
Apr 05, 2016
6.319
6.331
6.258
6.314
328,037
+0.01(+0.09%)
Apr 04, 2016
6.336
6.364
6.286
6.308
458,208
+0.02(+0.36%)
Apr 01, 2016
6.263
6.364
6.263
6.286
871,178
+0.02(+0.31%)
Mar 31, 2016
6.283
6.398
6.266
6.266
10,169,750
-0.11(-1.72%)
Mar 30, 2016
6.596
6.596
6.189
6.376
1,393,648
-0.23(-3.41%)
Mar 29, 2016
6.733
6.843
6.535
6.601
343,903
-0.42(-6.02%)
Mar 28, 2016
6.920
7.091
6.915
7.025
98,036
+0.03(+0.47%)
Mar 24, 2016
6.970
6.992
6.992
6.992
73,864
+0.01(+0.08%)
Mar 23, 2016
7.085
7.129
6.953
6.986
65,624
+0.01(+0.08%)
Mar 22, 2016
6.920
7.008
6.871
6.981
52,480
+0.03(+0.47%)
Mar 21, 2016
7.085
7.106
6.909
6.948
118,854
-0.24(-3.36%)
Mar 18, 2016
6.854
7.189
6.805
7.189
591,738
+0.43(+6.34%)
Mar 17, 2016
6.744
6.854
6.684
6.761
78,629
+0.01(+0.08%)
Mar 16, 2016
6.700
6.783
6.623
6.755
49,291
+0.04(+0.57%)
Mar 15, 2016
6.590
6.728
6.530
6.717
71,068
+0.06(+0.91%)
Mar 14, 2016
6.530
6.722
6.530
6.656
48,867
+0.04(+0.67%)
Mar 11, 2016
6.535
6.717
6.475
6.612
66,296
+0.16(+2.47%)
Mar 10, 2016
6.447
6.563
6.436
6.453
76,004
-0.09(-1.34%)
Mar 09, 2016
6.535
6.623
6.502
6.541
53,086
+0.02(+0.25%)
Mar 08, 2016
6.596
6.662
6.486
6.524
96,164
-0.08(-1.17%)
Mar 07, 2016
6.601
6.684
6.546
6.601
67,749
-0.02(-0.33%)
Mar 04, 2016
6.744
6.761
6.557
6.623
105,659
-0.17(-2.51%)
Mar 03, 2016
6.678
6.871
6.678
6.794
49,261
+0.09(+1.31%)
Mar 02, 2016
6.816
6.816
6.596
6.706
73,582
-0.10(-1.45%)
Mar 01, 2016
6.695
6.843
6.640
6.805
58,072
+0.15(+2.31%)
Feb 29, 2016
6.722
6.722
6.568
6.651
55,231
-0.03(-0.41%)
Feb 26, 2016
6.475
6.722
6.475
6.678
96,238
+0.12(+1.76%)
Feb 25, 2016
6.563
6.568
6.530
6.563
21,542
+0.01(+0.08%)
Feb 24, 2016
6.475
6.568
6.272
6.557
30,990
+0.02(+0.25%)
Feb 23, 2016
6.409
6.541
6.354
6.541
40,561
+0.13(+2.06%)
Feb 22, 2016
6.392
6.431
6.376
6.409
32,174
+0.03(+0.43%)
Feb 19, 2016
6.250
6.392
6.250
6.381
19,432
+0.04(+0.69%)
Feb 18, 2016
6.296
6.409
6.294
6.338
11,043
+0.07(+1.05%)
Feb 17, 2016
6.283
6.343
6.206
6.272
17,329
+0.01(+0.18%)
Feb 16, 2016
6.068
6.354
6.026
6.261
59,197
+0.20(+3.26%)
Feb 12, 2016
6.041
6.063
6.063
6.063
29,836
+0.07(+1.19%)
Feb 11, 2016
6.118
6.156
5.914
5.991
29,718
-0.21(-3.37%)
Feb 10, 2016
6.145
6.211
6.118
6.200
35,709
+0.07(+1.17%)
Feb 09, 2016
6.145
6.206
6.123
6.129
40,840
-0.11(-1.76%)
Feb 08, 2016
6.283
6.283
6.145
6.239
83,730
-0.12(-1.82%)
Feb 05, 2016
6.409
6.414
6.277
6.354
21,651
-0.06(-0.94%)
Feb 04, 2016
6.299
6.414
6.189
6.414
45,415
+0.09(+1.48%)
Feb 03, 2016
6.343
6.409
6.266
6.321
79,981
-0.02(-0.26%)
Feb 02, 2016
6.338
6.414
6.272
6.338
37,527
-0.07(-1.03%)
Feb 01, 2016
6.403
6.491
6.338
6.403
29,096
-0.05(-0.85%)
Jan 29, 2016
6.305
6.480
6.261
6.458
132,985
+0.16(+2.53%)
Jan 28, 2016
6.431
6.439
6.294
6.299
40,165
-0.09(-1.46%)
Jan 27, 2016
6.431
6.431
6.338
6.392
9,769
-0.05(-0.85%)
Jan 26, 2016
6.502
6.524
6.414
6.447
32,926
-0.04(-0.68%)
Jan 25, 2016
6.464
6.491
6.254
6.491
30,299
+0.05(+0.77%)
Jan 22, 2016
6.288
6.458
6.195
6.442
21,231
+0.24(+3.81%)
Jan 21, 2016
6.118
6.294
6.118
6.206
79,175
+0.09(+1.53%)
Jan 20, 2016
6.167
6.189
5.854
6.112
63,590
-0.04(-0.71%)
Jan 19, 2016
6.239
6.239
6.024
6.156
51,452
+0.03(+0.54%)
Jan 15, 2016
6.107
6.123
6.123
6.123
48,939
-0.05(-0.80%)
Jan 14, 2016
6.288
6.288
6.129
6.173
50,993
-0.02(-0.27%)
Jan 13, 2016
6.453
6.523
6.156
6.189
50,924
-0.29(-4.41%)
Jan 12, 2016
6.579
6.596
6.464
6.475
32,074
-0.10(-1.51%)
Jan 11, 2016
6.629
6.629
6.541
6.574
40,514
-0.02(-0.25%)
Jan 08, 2016
6.623
6.678
6.541
6.590
56,330
-0.01(-0.08%)
Jan 07, 2016
6.596
6.651
6.579
6.596
72,147
-0.13(-1.88%)
Jan 06, 2016
6.667
6.761
6.667
6.722
33,577
-0.03(-0.49%)
Jan 05, 2016
6.656
6.788
6.618
6.755
71,408
+0.12(+1.82%)
Jan 04, 2016
6.634
6.656
6.409
6.634
87,502
+0.07(+1.05%)
Dec 31, 2015
6.528
6.566
6.566
6.566
83,109
+0.04(+0.58%)
Dec 30, 2015
6.549
6.630
6.452
6.528
58,065
-0.06(-0.90%)
Dec 29, 2015
6.566
6.757
6.506
6.587
50,496
+0.04(+0.58%)
Dec 28, 2015
6.566
6.566
6.469
6.549
23,157
+0.02(+0.33%)
Dec 24, 2015
6.528
6.528
6.528
6.528
8,719
-0.05(-0.74%)
Dec 23, 2015
6.463
6.593
6.404
6.576
86,827
+0.11(+1.75%)
Dec 22, 2015
6.307
6.469
6.248
6.463
33,445
+0.09(+1.44%)
Dec 21, 2015
6.226
6.382
6.226
6.372
27,620
+0.08(+1.29%)
Dec 18, 2015
6.199
6.339
6.070
6.291
214,370
+0.01(+0.09%)
Dec 17, 2015
6.312
6.350
6.156
6.285
69,461
-0.08(-1.27%)
Dec 16, 2015
6.183
6.398
6.178
6.366
41,519
+0.13(+2.16%)
Dec 15, 2015
5.989
6.248
5.989
6.231
55,288
+0.21(+3.49%)
Dec 14, 2015
6.145
6.145
5.978
6.021
48,568
-0.16(-2.62%)
Dec 11, 2015
6.209
6.231
6.177
6.183
21,563
-0.06(-0.95%)
Dec 10, 2015
6.237
6.350
6.194
6.242
41,133
-0.06(-0.94%)
Dec 09, 2015
5.983
6.334
5.983
6.301
47,370
+0.31(+5.22%)
Dec 08, 2015
5.989
6.080
5.989
5.989
23,137
-0.09(-1.51%)
Dec 07, 2015
6.161
6.167
6.016
6.080
45,092
-0.10(-1.57%)
Dec 04, 2015
6.151
6.194
6.145
6.178
14,898
+0.02(+0.35%)
Dec 03, 2015
6.264
6.264
6.118
6.156
32,950
-0.12(-1.97%)
Dec 02, 2015
6.291
6.380
6.253
6.280
28,670
-0.11(-1.69%)
Dec 01, 2015
6.215
6.404
6.161
6.388
34,724
+0.10(+1.54%)
Nov 30, 2015
6.204
6.420
6.199
6.291
48,090
+0.02(+0.26%)
Nov 27, 2015
6.188
6.334
6.188
6.275
7,427
+0.05(+0.78%)
Nov 25, 2015
6.280
6.226
6.226
6.226
302,570
-0.01(-0.17%)
Nov 24, 2015
5.967
6.258
5.967
6.237
126,815
+0.25(+4.23%)
Nov 23, 2015
6.027
6.027
5.956
5.983
170,628
-0.03(-0.45%)
Nov 20, 2015
6.021
6.065
5.962
6.010
69,592
+0.01(+0.18%)
Nov 19, 2015
5.962
6.027
5.962
6.000
74,102
-0.01(-0.09%)
Nov 18, 2015
5.951
6.032
5.946
6.005
77,384
+0.04(+0.63%)
Nov 17, 2015
6.080
6.080
5.930
5.967
38,970
-0.05(-0.90%)
Nov 16, 2015
5.919
6.054
5.919
6.021
32,236
+0.04(+0.63%)
Nov 13, 2015
5.924
6.005
5.757
5.983
86,400
+0.04(+0.63%)
Nov 12, 2015
6.080
6.140
5.930
5.946
127,146
-0.11(-1.78%)
Nov 11, 2015
6.091
6.158
6.000
6.054
79,111
+0.03(+0.54%)
Nov 10, 2015
5.962
6.064
5.719
6.021
95,421
+0.09(+1.45%)
Nov 09, 2015
6.064
6.070
5.930
5.935
38,211
-0.13(-2.13%)
Nov 06, 2015
6.307
6.307
6.064
6.064
45,430
-0.17(-2.77%)
Nov 05, 2015
6.242
6.296
6.188
6.237
46,246
+0.03(+0.52%)
Nov 04, 2015
6.221
6.269
6.134
6.204
47,429
+0.01(+0.17%)
Nov 03, 2015
6.174
6.307
6.156
6.194
21,834
-0.05(-0.86%)
Nov 02, 2015
6.178
6.248
6.178
6.248
29,058
+0.05(+0.87%)
Oct 30, 2015
6.442
6.442
6.151
6.194
112,490
-0.23(-3.53%)
Oct 29, 2015
6.485
6.571
6.355
6.420
44,389
-0.02(-0.25%)
Oct 28, 2015
6.388
6.436
6.280
6.436
31,375
+0.05(+0.76%)
Oct 27, 2015
6.506
6.539
6.339
6.388
13,464
-0.16(-2.47%)
Oct 26, 2015
6.560
6.617
6.447
6.549
24,016
+0.00(+0.00%)
Oct 23, 2015
6.549
6.587
6.490
6.549
31,342
+0.00(+0.00%)
Oct 22, 2015
6.242
6.587
6.242
6.549
56,868
+0.33(+5.38%)
Oct 21, 2015
6.264
6.328
6.210
6.215
18,460
-0.06(-0.95%)
Oct 20, 2015
6.377
6.377
6.215
6.275
14,764
-0.06(-1.02%)
Oct 19, 2015
6.355
6.447
6.178
6.339
47,390
+0.01(+0.09%)
Oct 16, 2015
6.242
6.339
6.131
6.334
23,708
+0.17(+2.80%)
Oct 15, 2015
6.118
6.194
6.010
6.161
34,406
+0.10(+1.69%)
Oct 14, 2015
6.080
6.199
6.005
6.059
38,003
-0.03(-0.53%)
Oct 13, 2015
6.027
6.091
5.956
6.091
47,086
+0.01(+0.09%)
Oct 12, 2015
6.091
6.091
6.043
6.086
26,255
+0.02(+0.27%)
Oct 09, 2015
6.043
6.086
6.010
6.070
18,953
+0.02(+0.36%)
Oct 08, 2015
6.037
6.080
5.983
6.048
33,136
-0.03(-0.44%)
Oct 07, 2015
5.956
6.118
5.956
6.075
21,289
+0.11(+1.81%)
Oct 06, 2015
6.048
6.086
5.930
5.967
64,304
-0.14(-2.29%)
Oct 05, 2015
6.124
6.171
5.967
6.107
251,617
+0.10(+1.61%)
Oct 02, 2015
5.978
6.032
5.930
6.010
43,719
-0.02(-0.36%)
Oct 01, 2015
6.027
6.048
5.956
6.032
60,118
+0.04(+0.58%)
Sep 30, 2015
5.907
6.007
5.865
5.997
62,578
+0.10(+1.61%)
Sep 29, 2015
6.029
6.039
5.812
5.902
109,015
-0.05(-0.89%)
Sep 28, 2015
6.081
6.081
5.912
5.955
151,690
-0.13(-2.08%)
Sep 25, 2015
6.176
6.176
6.066
6.081
38,348
-0.07(-1.12%)
Sep 24, 2015
6.124
6.261
6.018
6.150
156,884
-0.02(-0.34%)
Sep 23, 2015
5.870
6.187
5.833
6.171
107,740
+0.30(+5.03%)
Sep 22, 2015
5.849
5.928
5.833
5.875
143,158
-0.06(-1.07%)
Sep 21, 2015
5.813
5.981
5.759
5.939
122,915
+0.15(+2.65%)
Sep 18, 2015
5.527
5.860
5.443
5.786
478,577
+0.27(+4.88%)
Sep 17, 2015
5.437
5.543
5.363
5.517
495,448
-0.05(-0.85%)
Sep 16, 2015
5.480
5.564
5.326
5.564
169,724
+0.10(+1.74%)
Sep 15, 2015
5.498
5.643
5.411
5.469
129,606
+0.01(+0.10%)
Sep 14, 2015
5.506
5.506
5.432
5.464
57,096
+0.00(+0.00%)
Sep 11, 2015
5.495
5.517
5.458
5.464
35,133
-0.04(-0.67%)
Sep 10, 2015
5.564
5.601
5.495
5.501
26,419
-0.08(-1.42%)
Sep 09, 2015
5.707
5.707
5.490
5.580
118,174
-0.11(-1.86%)
Sep 08, 2015
5.474
5.720
5.400
5.685
98,130
+0.14(+2.57%)
Sep 04, 2015
5.638
5.543
5.543
5.543
188,862
-0.18(-3.14%)
Sep 03, 2015
5.939
5.939
5.664
5.722
128,019
-0.15(-2.52%)
Sep 02, 2015
5.897
5.918
5.860
5.870
43,580
+0.03(+0.45%)
Sep 01, 2015
5.828
5.912
5.796
5.844
52,712
-0.07(-1.16%)
Aug 31, 2015
6.055
6.055
5.897
5.912
40,206
-0.06(-0.97%)
Aug 28, 2015
5.815
6.018
5.815
5.971
78,162
+0.08(+1.34%)
Aug 27, 2015
5.912
5.981
5.865
5.891
98,365
+0.01(+0.09%)
Aug 26, 2015
6.076
6.076
5.886
5.886
84,222
-0.17(-2.87%)
Aug 25, 2015
6.124
6.176
5.738
6.060
181,256
-0.12(-1.88%)
Aug 24, 2015
6.118
6.266
6.103
6.176
106,535
+0.02(+0.26%)
Aug 21, 2015
6.124
6.224
6.124
6.161
58,359
-0.01(-0.09%)
Aug 20, 2015
6.172
6.219
6.129
6.166
30,375
+0.01(+0.09%)
Aug 19, 2015
6.187
6.229
6.124
6.161
92,633
-0.03(-0.43%)
Aug 18, 2015
6.287
6.319
6.171
6.187
70,248
-0.12(-1.84%)
Aug 17, 2015
6.256
6.362
6.240
6.303
92,561
+0.01(+0.17%)
Aug 14, 2015
6.124
6.329
6.124
6.293
55,273
+0.15(+2.49%)
Aug 13, 2015
6.092
6.235
6.092
6.139
51,167
+0.02(+0.26%)
Aug 12, 2015
6.256
6.282
6.081
6.124
159,233
-0.07(-1.19%)
Aug 11, 2015
6.213
6.271
6.124
6.198
160,949
-0.03(-0.51%)
Aug 10, 2015
6.366
6.388
6.171
6.229
80,030
-0.11(-1.67%)
Aug 07, 2015
6.261
6.456
6.261
6.335
122,951
+0.03(+0.42%)
Aug 06, 2015
6.340
6.498
6.124
6.308
458,628
-0.03(-0.42%)
Aug 05, 2015
6.287
6.403
6.198
6.335
93,643
+0.03(+0.42%)
Aug 04, 2015
6.393
6.419
6.282
6.308
105,598
-0.08(-1.32%)
Aug 03, 2015
6.530
6.604
6.388
6.393
73,529
-0.18(-2.73%)
Jul 31, 2015
6.530
6.678
6.488
6.572
183,628
+0.03(+0.48%)
Jul 30, 2015
6.435
6.667
6.388
6.541
449,532
+0.14(+2.14%)
Jul 29, 2015
6.435
6.678
6.398
6.403
115,564
-0.03(-0.49%)
Jul 28, 2015
6.477
6.583
6.430
6.435
21,388
-0.02(-0.25%)
Jul 27, 2015
6.551
6.575
6.449
6.451
21,930
-0.07(-1.13%)
Jul 24, 2015
6.514
6.572
6.461
6.525
78,943
-0.05(-0.80%)
Jul 23, 2015
6.525
6.630
6.477
6.578
39,056
+0.02(+0.32%)
Jul 22, 2015
6.688
6.704
6.477
6.556
37,615
-0.10(-1.51%)
Jul 21, 2015
6.546
6.688
6.520
6.657
88,922
+0.12(+1.78%)
Jul 20, 2015
6.493
6.567
6.462
6.541
165,585
+0.02(+0.24%)
Jul 17, 2015
6.556
6.567
6.440
6.525
55,351
+0.04(+0.65%)
Jul 16, 2015
6.388
6.493
6.388
6.483
89,992
-0.04(-0.65%)
Jul 15, 2015
6.541
6.557
6.498
6.525
24,906
-0.02(-0.32%)
Jul 14, 2015
6.583
6.620
6.520
6.546
41,193
-0.01(-0.16%)
Jul 13, 2015
6.509
6.578
6.446
6.556
48,022
+0.07(+1.06%)
Jul 10, 2015
6.546
6.546
6.419
6.488
57,657
-0.05(-0.73%)
Jul 09, 2015
6.615
6.657
6.535
6.535
24,048
-0.10(-1.43%)
Jul 08, 2015
6.630
6.762
6.630
6.630
46,717
-0.05(-0.71%)
Jul 07, 2015
6.752
6.752
6.652
6.678
89,017
-0.06(-0.86%)
Jul 06, 2015
6.551
6.762
6.551
6.736
43,038
+0.21(+3.24%)
Jul 02, 2015
6.546
6.525
6.525
6.525
10,797
+0.04(+0.57%)
Jul 01, 2015
6.593
6.699
6.488
6.488
73,487
-0.06(-0.89%)
Jun 30, 2015
6.699
6.699
6.541
6.546
41,532
-0.18(-2.67%)
Jun 29, 2015
6.831
6.831
6.704
6.725
68,488
-0.16(-2.30%)
Jun 26, 2015
6.778
6.884
6.773
6.884
115,636
+0.11(+1.64%)
Jun 25, 2015
6.794
6.894
6.725
6.773
77,945
-0.02(-0.31%)
Jun 24, 2015
6.794
6.863
6.794
6.794
39,689
+0.00(+0.00%)
Jun 23, 2015
6.889
6.889
6.762
6.794
29,933
-0.13(-1.91%)
Jun 22, 2015
6.879
6.931
6.820
6.926
178,087
+0.01(+0.15%)
Jun 19, 2015
6.710
6.915
6.710
6.915
53,161
+0.18(+2.66%)
Jun 18, 2015
6.652
6.755
6.638
6.736
65,143
+0.07(+1.11%)
Jun 17, 2015
6.588
6.678
6.551
6.662
53,430
+0.07(+1.12%)
Jun 16, 2015
6.551
6.609
6.504
6.588
39,579
+0.06(+0.89%)
Jun 15, 2015
6.615
6.670
6.504
6.530
32,415
-0.08(-1.28%)
Jun 12, 2015
6.652
6.720
6.615
6.615
30,437
-0.02(-0.24%)
Jun 11, 2015
6.652
6.704
6.599
6.630
28,715
+0.02(+0.32%)
Jun 10, 2015
6.574
6.704
6.560
6.609
43,766
-0.01(-0.16%)
Jun 09, 2015
6.615
6.620
6.562
6.620
31,030
+0.02(+0.24%)
Jun 08, 2015
6.641
6.652
6.551
6.604
59,814
-0.06(-0.87%)
Jun 05, 2015
6.615
6.704
6.609
6.662
37,196
+0.03(+0.40%)
Jun 04, 2015
6.683
6.691
6.599
6.636
32,070
-0.04(-0.55%)
Jun 03, 2015
6.715
6.725
6.652
6.673
33,305
+0.03(+0.40%)
Jun 02, 2015
6.736
6.773
6.609
6.646
30,121
-0.07(-1.02%)
Jun 01, 2015
6.720
6.720
6.578
6.715
34,662
+0.01(+0.08%)
May 29, 2015
6.646
6.710
6.596
6.710
38,009
+0.09(+1.36%)
May 28, 2015
6.649
6.667
6.599
6.620
36,370
+0.01(+0.08%)
May 27, 2015
6.667
6.667
6.572
6.615
62,324
-0.04(-0.56%)
May 26, 2015
6.741
6.757
6.625
6.652
30,558
-0.09(-1.33%)
May 22, 2015
6.820
6.741
6.741
6.741
62,890
+0.01(+0.15%)
May 21, 2015
6.731
6.757
6.699
6.731
50,602
-0.03(-0.46%)
May 20, 2015
6.757
6.773
6.741
6.762
44,480
-0.02(-0.23%)
May 19, 2015
6.778
6.820
6.731
6.778
48,124
+0.00(+0.00%)
May 18, 2015
6.725
6.789
6.725
6.778
46,857
+0.01(+0.16%)
May 15, 2015
6.787
6.799
6.715
6.768
64,084
+0.01(+0.16%)
May 14, 2015
6.752
6.820
6.725
6.757
56,215
+0.01(+0.08%)
May 13, 2015
6.716
6.761
6.646
6.752
56,260
+0.05(+0.71%)
May 12, 2015
6.710
6.747
6.625
6.704
118,053
-0.02(-0.31%)
May 11, 2015
6.757
6.795
6.652
6.725
39,676
-0.04(-0.62%)
May 08, 2015
6.792
6.826
6.762
6.768
18,649
+0.03(+0.39%)
May 07, 2015
6.599
6.741
6.599
6.741
23,057
+0.18(+2.82%)
May 06, 2015
6.794
6.802
6.535
6.556
87,685
-0.24(-3.50%)
May 05, 2015
6.831
6.831
6.731
6.794
75,891
+0.01(+0.16%)
May 04, 2015
6.836
6.863
6.768
6.783
46,105
-0.05(-0.77%)
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.