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
Accuray Inc
(NQ:
ARAY
)
1.670
UNCHANGED
Streaming Delayed Price
Updated: 4:15 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 (%)
Oct 31, 2016
5.000
5.200
4.900
4.900
810,930
-0.10(-2.00%)
Oct 28, 2016
5.200
5.300
5.000
5.000
1,517,299
-0.40(-7.41%)
Oct 27, 2016
5.250
5.450
5.200
5.400
564,674
+0.10(+1.89%)
Oct 26, 2016
5.350
5.350
5.200
5.300
532,293
-0.05(-0.93%)
Oct 25, 2016
5.500
5.550
5.350
5.350
337,423
-0.20(-3.60%)
Oct 24, 2016
5.350
5.550
5.300
5.550
415,369
+0.20(+3.74%)
Oct 21, 2016
5.550
5.650
5.350
5.350
397,282
-0.30(-5.31%)
Oct 20, 2016
5.500
5.700
5.450
5.650
1,443,293
+0.15(+2.73%)
Oct 19, 2016
5.600
5.606
5.450
5.500
335,238
-0.15(-2.65%)
Oct 18, 2016
5.600
5.700
5.450
5.650
476,059
+0.05(+0.89%)
Oct 17, 2016
5.500
5.650
5.350
5.600
335,636
+0.07(+1.27%)
Oct 14, 2016
5.670
5.760
5.530
5.530
287,650
-0.14(-2.47%)
Oct 13, 2016
5.760
5.860
5.625
5.670
354,043
-0.13(-2.24%)
Oct 12, 2016
5.700
5.840
5.670
5.800
418,194
+0.13(+2.29%)
Oct 11, 2016
5.910
5.970
5.610
5.670
399,886
-0.24(-4.06%)
Oct 10, 2016
5.900
6.050
5.900
5.910
224,822
+0.04(+0.68%)
Oct 07, 2016
5.890
5.970
5.820
5.870
221,988
-0.03(-0.51%)
Oct 06, 2016
5.970
5.970
5.860
5.900
282,565
-0.04(-0.67%)
Oct 05, 2016
5.890
6.020
5.840
5.940
719,929
+0.05(+0.85%)
Oct 04, 2016
6.010
6.150
5.865
5.890
1,085,612
-0.09(-1.51%)
Oct 03, 2016
6.240
6.255
5.860
5.980
1,149,460
-0.39(-6.12%)
Sep 30, 2016
6.290
6.390
6.120
6.370
993,102
+0.14(+2.25%)
Sep 29, 2016
6.120
6.260
6.120
6.230
1,106,797
+0.07(+1.14%)
Sep 28, 2016
5.900
6.185
5.840
6.160
1,681,143
+0.32(+5.48%)
Sep 27, 2016
5.580
5.850
5.510
5.840
522,933
+0.31(+5.61%)
Sep 26, 2016
5.640
5.640
5.520
5.530
294,049
-0.13(-2.30%)
Sep 23, 2016
5.850
5.850
5.630
5.660
453,946
-0.18(-3.08%)
Sep 22, 2016
5.830
5.920
5.770
5.840
1,423,806
+0.04(+0.69%)
Sep 21, 2016
5.700
5.810
5.660
5.800
569,028
+0.12(+2.11%)
Sep 20, 2016
5.590
5.700
5.560
5.680
447,026
+0.09(+1.61%)
Sep 19, 2016
5.480
5.600
5.370
5.590
396,112
+0.14(+2.57%)
Sep 16, 2016
5.450
5.545
5.400
5.450
1,799,801
-0.01(-0.18%)
Sep 15, 2016
5.490
5.495
5.430
5.460
530,101
-0.02(-0.36%)
Sep 14, 2016
5.490
5.540
5.450
5.480
528,053
+0.04(+0.74%)
Sep 13, 2016
5.610
5.680
5.400
5.440
685,470
-0.06(-1.09%)
Sep 12, 2016
5.350
5.500
5.335
5.500
399,161
+0.15(+2.80%)
Sep 09, 2016
5.480
5.530
5.350
5.350
414,320
-0.20(-3.60%)
Sep 08, 2016
5.560
5.630
5.500
5.550
383,696
-0.01(-0.18%)
Sep 07, 2016
5.580
5.700
5.530
5.560
663,380
+0.01(+0.18%)
Sep 06, 2016
5.400
5.560
5.330
5.550
517,523
+0.13(+2.40%)
Sep 02, 2016
5.370
5.420
5.420
5.420
890,400
+0.12(+2.26%)
Sep 01, 2016
5.310
5.360
5.254
5.300
584,890
-0.03(-0.56%)
Aug 31, 2016
5.570
5.570
5.260
5.330
928,957
-0.03(-0.56%)
Aug 30, 2016
5.390
5.560
5.360
5.360
619,587
-0.12(-2.19%)
Aug 29, 2016
5.370
5.480
5.220
5.480
417,607
+0.10(+1.86%)
Aug 26, 2016
5.320
5.420
5.315
5.380
481,577
+0.05(+0.94%)
Aug 25, 2016
5.240
5.340
5.220
5.330
385,950
+0.09(+1.72%)
Aug 24, 2016
5.300
5.320
5.200
5.240
515,036
-0.10(-1.87%)
Aug 23, 2016
5.330
5.410
5.320
5.340
466,465
+0.03(+0.56%)
Aug 22, 2016
5.250
5.400
5.210
5.310
682,879
+0.00(+0.00%)
Aug 19, 2016
5.000
5.320
5.000
5.310
1,828,913
+0.31(+6.20%)
Aug 18, 2016
4.950
5.255
4.920
5.000
2,963,587
-0.75(-13.04%)
Aug 17, 2016
5.550
5.770
5.490
5.750
1,043,213
+0.27(+4.93%)
Aug 16, 2016
5.500
5.570
5.439
5.480
357,206
-0.03(-0.54%)
Aug 15, 2016
5.430
5.590
5.430
5.510
381,324
+0.06(+1.10%)
Aug 12, 2016
5.430
5.500
5.380
5.450
208,422
-0.01(-0.18%)
Aug 11, 2016
5.390
5.470
5.370
5.460
246,400
+0.07(+1.30%)
Aug 10, 2016
5.450
5.490
5.305
5.390
324,183
-0.06(-1.10%)
Aug 09, 2016
5.420
5.550
5.400
5.450
563,621
+0.00(+0.00%)
Aug 08, 2016
5.520
5.550
5.400
5.450
472,143
-0.06(-1.09%)
Aug 05, 2016
5.650
5.650
5.490
5.510
665,855
-0.11(-1.96%)
Aug 04, 2016
5.500
5.630
5.460
5.620
423,303
+0.12(+2.18%)
Aug 03, 2016
5.460
5.510
5.430
5.500
185,474
+0.03(+0.55%)
Aug 02, 2016
5.450
5.550
5.390
5.470
496,034
+0.02(+0.37%)
Aug 01, 2016
5.490
5.520
5.425
5.450
286,956
-0.03(-0.55%)
Jul 29, 2016
5.470
5.540
5.435
5.480
345,035
+0.00(+0.00%)
Jul 28, 2016
5.440
5.505
5.400
5.480
313,728
+0.02(+0.37%)
Jul 27, 2016
5.470
5.480
5.400
5.460
206,403
-0.01(-0.18%)
Jul 26, 2016
5.380
5.480
5.330
5.470
280,551
+0.08(+1.48%)
Jul 25, 2016
5.370
5.430
5.350
5.390
260,005
+0.03(+0.56%)
Jul 22, 2016
5.330
5.375
5.230
5.360
732,676
+0.03(+0.56%)
Jul 21, 2016
5.240
5.365
5.220
5.330
934,806
+0.09(+1.72%)
Jul 20, 2016
5.230
5.310
5.210
5.240
549,548
+0.01(+0.19%)
Jul 19, 2016
5.310
5.360
5.200
5.230
415,236
-0.12(-2.24%)
Jul 18, 2016
5.260
5.380
5.260
5.350
282,974
+0.09(+1.71%)
Jul 15, 2016
5.390
5.410
5.230
5.260
357,758
-0.09(-1.68%)
Jul 14, 2016
5.400
5.400
5.270
5.350
345,442
-0.01(-0.19%)
Jul 13, 2016
5.420
5.480
5.340
5.360
496,526
-0.01(-0.19%)
Jul 12, 2016
5.310
5.430
5.220
5.370
633,895
+0.07(+1.32%)
Jul 11, 2016
5.210
5.425
5.150
5.300
1,062,183
+0.11(+2.12%)
Jul 08, 2016
4.910
5.200
4.900
5.190
927,557
+0.29(+5.92%)
Jul 07, 2016
5.100
5.180
4.750
4.900
1,704,171
-0.04(-0.81%)
Jul 05, 2016
5.080
5.120
4.900
4.940
637,295
-0.17(-3.33%)
Jul 01, 2016
5.160
5.110
5.110
5.110
421,200
-0.08(-1.54%)
Jun 30, 2016
5.150
5.210
5.070
5.190
441,886
+0.05(+0.97%)
Jun 29, 2016
5.070
5.160
5.050
5.140
258,967
+0.10(+1.98%)
Jun 28, 2016
4.960
5.070
4.960
5.040
398,836
+0.11(+2.23%)
Jun 27, 2016
4.990
5.030
4.920
4.930
579,821
-0.09(-1.79%)
Jun 24, 2016
5.060
5.090
4.990
5.020
946,600
-0.24(-4.56%)
Jun 23, 2016
5.030
5.270
5.030
5.260
371,001
+0.13(+2.53%)
Jun 22, 2016
5.100
5.290
5.090
5.130
654,853
+0.05(+0.98%)
Jun 21, 2016
5.100
5.130
5.050
5.080
584,464
+0.00(+0.00%)
Jun 20, 2016
4.950
5.100
4.910
5.080
767,570
+0.21(+4.31%)
Jun 17, 2016
5.100
5.140
4.860
4.870
1,184,642
-0.25(-4.88%)
Jun 16, 2016
4.910
5.140
4.910
5.120
1,153,066
+0.19(+3.85%)
Jun 15, 2016
5.140
5.210
4.930
4.930
1,222,165
-0.21(-4.09%)
Jun 14, 2016
5.150
5.230
5.090
5.140
894,703
-0.01(-0.19%)
Jun 13, 2016
5.280
5.378
5.130
5.150
1,133,487
-0.15(-2.83%)
Jun 10, 2016
5.570
5.600
5.210
5.300
1,038,616
-0.30(-5.36%)
Jun 09, 2016
5.660
5.710
5.560
5.600
295,346
-0.07(-1.23%)
Jun 08, 2016
5.610
5.690
5.540
5.670
443,378
+0.06(+1.07%)
Jun 07, 2016
5.550
5.645
5.500
5.610
371,421
+0.05(+0.90%)
Jun 06, 2016
5.560
5.610
5.490
5.560
413,442
+0.02(+0.36%)
Jun 03, 2016
5.630
5.660
5.485
5.540
351,601
-0.09(-1.60%)
Jun 02, 2016
5.490
5.630
5.470
5.630
422,231
+0.10(+1.81%)
Jun 01, 2016
5.350
5.550
5.350
5.530
601,974
+0.08(+1.47%)
May 31, 2016
5.390
5.560
5.390
5.450
351,209
+0.06(+1.11%)
May 27, 2016
5.440
5.390
5.390
5.390
498,400
-0.03(-0.55%)
May 26, 2016
5.460
5.520
5.340
5.420
313,782
-0.01(-0.18%)
May 25, 2016
5.520
5.570
5.400
5.430
888,607
-0.05(-0.91%)
May 24, 2016
5.350
5.480
5.350
5.480
522,762
+0.15(+2.81%)
May 23, 2016
5.260
5.410
5.260
5.330
727,317
+0.09(+1.72%)
May 20, 2016
5.150
5.265
5.150
5.240
765,482
+0.15(+2.95%)
May 19, 2016
5.150
5.210
5.030
5.090
382,990
-0.08(-1.55%)
May 18, 2016
5.180
5.290
5.110
5.170
357,241
-0.01(-0.19%)
May 17, 2016
5.250
5.360
5.140
5.180
718,246
-0.08(-1.52%)
May 16, 2016
5.230
5.315
5.210
5.260
2,001,833
+0.02(+0.38%)
May 13, 2016
5.300
5.380
5.200
5.240
773,424
-0.05(-0.95%)
May 12, 2016
5.200
5.330
5.200
5.290
690,527
+0.10(+1.93%)
May 11, 2016
5.230
5.450
5.171
5.190
505,710
-0.02(-0.38%)
May 10, 2016
5.330
5.390
5.175
5.210
878,730
-0.10(-1.88%)
May 09, 2016
5.100
5.360
5.070
5.310
332,928
+0.24(+4.73%)
May 06, 2016
5.110
5.190
5.060
5.070
585,254
-0.08(-1.55%)
May 05, 2016
5.230
5.245
5.140
5.150
295,234
-0.07(-1.34%)
May 04, 2016
5.300
5.370
5.170
5.220
399,028
-0.09(-1.69%)
May 03, 2016
5.450
5.480
5.300
5.310
443,031
-0.20(-3.63%)
May 02, 2016
5.380
5.560
5.350
5.510
488,442
+0.15(+2.80%)
Apr 29, 2016
5.370
5.470
5.330
5.360
836,366
+0.00(+0.00%)
Apr 28, 2016
5.330
5.610
5.330
5.360
687,869
-0.10(-1.83%)
Apr 27, 2016
5.500
5.500
5.100
5.460
2,354,098
-0.23(-4.04%)
Apr 26, 2016
5.900
5.960
5.657
5.690
871,833
-0.19(-3.23%)
Apr 25, 2016
6.120
6.180
5.860
5.880
373,056
-0.25(-4.08%)
Apr 22, 2016
6.130
6.235
6.020
6.130
375,120
+0.02(+0.41%)
Apr 21, 2016
6.120
6.255
5.980
6.105
616,917
+0.01(+0.08%)
Apr 20, 2016
6.210
6.240
6.045
6.100
317,974
-0.08(-1.29%)
Apr 19, 2016
6.260
6.330
6.170
6.180
260,538
-0.06(-0.96%)
Apr 18, 2016
6.120
6.330
5.970
6.240
1,533,421
+0.12(+1.96%)
Apr 15, 2016
6.120
6.195
6.090
6.120
401,292
-0.02(-0.33%)
Apr 14, 2016
6.080
6.200
6.060
6.140
351,162
+0.05(+0.82%)
Apr 13, 2016
5.950
6.160
5.890
6.090
597,210
+0.16(+2.70%)
Apr 12, 2016
5.740
5.970
5.670
5.930
719,903
+0.18(+3.13%)
Apr 11, 2016
5.750
5.845
5.660
5.750
360,626
+0.01(+0.17%)
Apr 08, 2016
5.930
5.930
5.570
5.740
533,676
-0.14(-2.38%)
Apr 07, 2016
5.830
6.000
5.750
5.880
445,349
+0.01(+0.17%)
Apr 06, 2016
5.650
5.910
5.650
5.870
388,533
+0.21(+3.71%)
Apr 05, 2016
5.770
5.790
5.635
5.660
322,607
-0.14(-2.41%)
Apr 04, 2016
5.750
5.940
5.690
5.800
503,431
+0.09(+1.58%)
Apr 01, 2016
5.730
5.800
5.570
5.710
487,636
-0.07(-1.21%)
Mar 31, 2016
5.610
5.855
5.600
5.780
547,138
+0.21(+3.77%)
Mar 30, 2016
5.650
5.700
5.410
5.570
612,368
-0.05(-0.89%)
Mar 29, 2016
5.360
5.660
5.330
5.620
512,353
+0.22(+4.07%)
Mar 28, 2016
5.400
5.520
5.350
5.400
355,542
+0.00(+0.00%)
Mar 24, 2016
5.410
5.400
5.400
5.400
702,400
-0.03(-0.55%)
Mar 23, 2016
5.580
5.640
5.410
5.430
590,044
-0.15(-2.69%)
Mar 22, 2016
5.430
5.635
5.360
5.580
692,644
+0.15(+2.76%)
Mar 21, 2016
5.380
5.580
5.340
5.430
577,045
+0.05(+0.93%)
Mar 18, 2016
5.160
5.415
5.060
5.380
836,553
+0.26(+5.08%)
Mar 17, 2016
5.110
5.245
5.000
5.120
625,831
+0.02(+0.39%)
Mar 16, 2016
5.250
5.300
5.020
5.100
552,837
-0.16(-3.04%)
Mar 15, 2016
5.550
5.580
5.200
5.260
403,885
-0.34(-6.07%)
Mar 14, 2016
5.500
5.660
5.460
5.600
482,923
+0.10(+1.82%)
Mar 11, 2016
5.440
5.560
5.220
5.500
507,112
+0.10(+1.85%)
Mar 10, 2016
5.500
5.550
5.250
5.400
915,879
-0.06(-1.10%)
Mar 09, 2016
5.420
5.510
5.300
5.460
360,837
+0.03(+0.55%)
Mar 08, 2016
5.440
5.535
5.310
5.430
604,004
-0.03(-0.55%)
Mar 07, 2016
5.450
5.580
5.380
5.460
801,873
+0.00(+0.00%)
Mar 04, 2016
5.340
5.550
5.280
5.460
751,694
+0.10(+1.87%)
Mar 03, 2016
5.350
5.450
5.240
5.360
821,101
+0.01(+0.19%)
Mar 02, 2016
5.150
5.580
5.150
5.350
1,539,871
+0.17(+3.28%)
Mar 01, 2016
5.070
5.240
5.000
5.180
1,891,632
+0.13(+2.57%)
Feb 29, 2016
5.170
5.230
5.020
5.050
560,346
-0.12(-2.32%)
Feb 26, 2016
5.160
5.250
5.115
5.170
242,274
+0.03(+0.58%)
Feb 25, 2016
5.230
5.330
5.030
5.140
316,859
-0.07(-1.34%)
Feb 24, 2016
5.030
5.210
4.887
5.210
937,550
+0.15(+2.96%)
Feb 23, 2016
5.010
5.220
5.010
5.060
779,786
+0.03(+0.60%)
Feb 22, 2016
5.300
5.240
4.990
5.030
632,587
-0.21(-4.01%)
Feb 19, 2016
5.300
5.400
5.170
5.240
306,780
-0.07(-1.32%)
Feb 18, 2016
5.470
5.660
5.195
5.310
502,758
-0.17(-3.10%)
Feb 17, 2016
5.110
5.490
5.110
5.480
760,097
+0.38(+7.45%)
Feb 16, 2016
5.180
5.300
5.050
5.100
498,110
-0.03(-0.58%)
Feb 12, 2016
5.150
5.130
5.130
5.130
1,431,900
+0.02(+0.39%)
Feb 11, 2016
4.930
5.140
4.830
5.110
719,288
+0.15(+3.02%)
Feb 10, 2016
5.110
5.280
4.940
4.960
1,768,703
-0.08(-1.59%)
Feb 09, 2016
5.080
5.205
4.910
5.040
609,504
-0.11(-2.14%)
Feb 08, 2016
5.290
5.290
4.940
5.150
1,262,744
-0.19(-3.56%)
Feb 05, 2016
5.580
5.590
5.310
5.340
728,139
-0.28(-4.98%)
Feb 04, 2016
5.650
5.840
5.600
5.620
345,065
-0.06(-1.06%)
Feb 03, 2016
5.880
5.880
5.500
5.680
1,000,540
-0.19(-3.24%)
Feb 02, 2016
6.050
6.180
5.820
5.870
937,972
-0.25(-4.08%)
Feb 01, 2016
5.270
6.180
5.260
6.120
3,069,226
+0.79(+14.82%)
Jan 29, 2016
5.470
5.635
5.141
5.330
2,262,225
-0.47(-8.10%)
Jan 28, 2016
6.100
6.290
5.730
5.800
953,067
-0.27(-4.45%)
Jan 27, 2016
6.110
6.290
5.970
6.070
747,282
-0.03(-0.49%)
Jan 26, 2016
5.950
6.180
5.780
6.100
774,521
+0.19(+3.21%)
Jan 25, 2016
6.040
6.160
5.900
5.910
484,538
-0.13(-2.15%)
Jan 22, 2016
5.870
6.090
5.785
6.040
1,029,927
+0.26(+4.50%)
Jan 21, 2016
5.910
5.930
5.735
5.780
688,776
-0.14(-2.36%)
Jan 20, 2016
5.530
5.960
5.370
5.920
1,499,387
+0.31(+5.53%)
Jan 19, 2016
5.710
5.860
5.580
5.610
921,198
-0.04(-0.71%)
Jan 15, 2016
5.660
5.650
5.650
5.650
815,000
-0.14(-2.42%)
Jan 14, 2016
5.890
5.980
5.790
5.790
885,351
-0.03(-0.52%)
Jan 13, 2016
5.900
6.030
5.759
5.820
931,484
-0.07(-1.19%)
Jan 12, 2016
5.810
5.970
5.740
5.890
1,358,462
+0.11(+1.90%)
Jan 11, 2016
6.050
6.390
5.730
5.780
847,756
-0.24(-3.99%)
Jan 08, 2016
6.050
6.140
5.955
6.020
732,654
-0.01(-0.17%)
Jan 07, 2016
6.250
6.280
5.950
6.030
682,999
-0.36(-5.63%)
Jan 06, 2016
6.290
6.430
6.290
6.390
479,024
+0.00(+0.00%)
Jan 05, 2016
6.350
6.450
6.240
6.390
768,837
+0.07(+1.11%)
Jan 04, 2016
6.640
6.750
6.305
6.320
1,061,381
-0.43(-6.37%)
Dec 31, 2015
6.850
6.750
6.750
6.750
402,300
-0.13(-1.89%)
Dec 30, 2015
6.940
6.980
6.790
6.880
443,599
-0.04(-0.58%)
Dec 29, 2015
6.830
6.970
6.750
6.920
441,491
+0.09(+1.32%)
Dec 28, 2015
6.650
6.890
6.627
6.830
400,872
+0.16(+2.40%)
Dec 24, 2015
6.670
6.670
6.670
6.670
454,100
+0.01(+0.15%)
Dec 23, 2015
7.100
7.100
6.590
6.660
893,348
-0.39(-5.53%)
Dec 22, 2015
7.050
7.130
6.880
7.050
601,138
-0.07(-0.98%)
Dec 21, 2015
7.170
7.170
6.930
7.120
373,141
-0.02(-0.28%)
Dec 18, 2015
7.050
7.180
7.000
7.140
1,602,171
+0.05(+0.71%)
Dec 17, 2015
6.890
7.180
6.870
7.090
858,766
+0.20(+2.90%)
Dec 16, 2015
6.720
6.910
6.660
6.890
549,114
+0.26(+3.92%)
Dec 15, 2015
6.490
6.650
6.370
6.630
610,340
+0.20(+3.11%)
Dec 14, 2015
6.340
6.470
6.330
6.430
438,714
+0.06(+0.94%)
Dec 11, 2015
6.560
6.630
6.300
6.370
532,948
-0.30(-4.50%)
Dec 10, 2015
6.640
6.720
6.570
6.670
334,729
+0.01(+0.15%)
Dec 09, 2015
6.840
6.910
6.610
6.660
342,354
-0.19(-2.77%)
Dec 08, 2015
6.680
6.940
6.630
6.850
435,352
+0.13(+1.93%)
Dec 07, 2015
6.830
6.830
6.620
6.720
499,702
-0.09(-1.32%)
Dec 04, 2015
6.820
6.990
6.640
6.810
480,085
-0.01(-0.15%)
Dec 03, 2015
7.120
7.130
6.800
6.820
470,405
-0.30(-4.21%)
Dec 02, 2015
7.200
7.240
7.090
7.120
393,023
-0.10(-1.39%)
Dec 01, 2015
6.950
7.240
6.800
7.220
769,315
+0.18(+2.56%)
Nov 30, 2015
7.030
7.170
6.960
7.040
665,852
+0.01(+0.14%)
Nov 27, 2015
6.860
7.095
6.820
7.030
230,279
+0.17(+2.55%)
Nov 25, 2015
6.990
6.855
6.855
6.855
354,200
-0.12(-1.79%)
Nov 24, 2015
6.980
7.020
6.770
6.980
1,429,514
-0.01(-0.14%)
Nov 23, 2015
6.740
7.100
6.740
6.990
688,006
+0.19(+2.79%)
Nov 20, 2015
6.410
6.910
6.395
6.800
676,550
+0.39(+6.08%)
Nov 19, 2015
6.700
6.770
6.340
6.410
974,226
-0.31(-4.61%)
Nov 18, 2015
6.820
7.020
6.670
6.720
1,105,547
-0.11(-1.61%)
Nov 17, 2015
7.000
7.000
6.800
6.830
669,580
-0.14(-2.01%)
Nov 16, 2015
7.030
7.130
6.880
6.970
723,883
-0.10(-1.41%)
Nov 13, 2015
7.010
7.140
6.920
7.070
621,513
+0.02(+0.28%)
Nov 12, 2015
7.180
7.250
6.880
7.050
1,427,253
-0.41(-5.50%)
Nov 11, 2015
7.450
7.540
7.310
7.460
846,949
+0.00(+0.00%)
Nov 10, 2015
7.150
7.476
7.080
7.460
1,723,178
+0.45(+6.42%)
Nov 09, 2015
7.120
7.150
6.910
7.010
1,316,374
-0.06(-0.85%)
Nov 06, 2015
6.930
7.100
6.860
7.070
994,068
+0.09(+1.29%)
Nov 05, 2015
6.860
7.015
6.820
6.980
781,400
+0.15(+2.20%)
Nov 04, 2015
6.820
6.955
6.680
6.830
637,269
-0.02(-0.29%)
Nov 03, 2015
6.930
7.020
6.780
6.850
940,491
-0.14(-2.00%)
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.