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
Xenon Pharmaceuticals Inc
(NQ:
XENE
)
38.98
-1.44 (-3.56%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 21, 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
7.000
7.130
7.000
7.130
7,416
+0.06(+0.85%)
Apr 28, 2016
7.040
7.250
7.040
7.070
7,196
-0.09(-1.26%)
Apr 27, 2016
7.280
7.280
7.080
7.160
7,003
-0.04(-0.56%)
Apr 26, 2016
7.300
7.300
7.050
7.200
22,033
-0.09(-1.23%)
Apr 25, 2016
7.510
7.720
7.100
7.290
7,394
-0.33(-4.27%)
Apr 22, 2016
7.500
7.615
7.420
7.615
16,094
+0.25(+3.46%)
Apr 21, 2016
7.390
7.390
7.260
7.360
12,785
+0.11(+1.52%)
Apr 20, 2016
7.070
7.480
7.070
7.250
21,722
+0.25(+3.57%)
Apr 19, 2016
7.500
7.500
7.000
7.000
31,145
-0.54(-7.16%)
Apr 18, 2016
7.250
7.550
7.220
7.540
31,304
+0.08(+1.07%)
Apr 15, 2016
7.331
7.460
7.060
7.460
17,523
+0.13(+1.77%)
Apr 14, 2016
7.510
7.510
7.170
7.330
10,248
+0.07(+0.96%)
Apr 13, 2016
7.250
7.260
7.050
7.260
8,857
+0.21(+2.98%)
Apr 12, 2016
7.050
7.070
6.920
7.050
5,644
-0.10(-1.40%)
Apr 11, 2016
7.470
7.470
7.050
7.150
5,957
+0.00(+0.00%)
Apr 08, 2016
7.080
7.360
7.080
7.150
8,102
+0.10(+1.42%)
Apr 07, 2016
7.040
7.150
7.010
7.050
10,961
-0.12(-1.67%)
Apr 06, 2016
7.010
7.170
6.960
7.170
12,567
+0.21(+3.02%)
Apr 05, 2016
7.000
7.010
6.800
6.960
4,622
-0.14(-1.97%)
Apr 04, 2016
6.760
7.100
6.760
7.100
6,945
+0.24(+3.50%)
Apr 01, 2016
7.140
7.140
6.730
6.860
8,278
-0.13(-1.86%)
Mar 31, 2016
7.020
7.020
6.600
6.990
8,912
+0.37(+5.59%)
Mar 30, 2016
6.610
7.130
6.610
6.620
4,719
+0.03(+0.46%)
Mar 29, 2016
6.600
6.720
6.520
6.590
10,839
-0.08(-1.20%)
Mar 28, 2016
6.730
6.730
6.670
6.670
4,848
-0.04(-0.52%)
Mar 24, 2016
6.733
6.705
6.705
6.705
5,100
+0.12(+1.82%)
Mar 23, 2016
6.890
6.890
6.511
6.585
5,730
-0.12(-1.86%)
Mar 22, 2016
7.270
7.270
6.650
6.710
23,605
-0.26(-3.73%)
Mar 21, 2016
7.270
7.270
6.500
6.970
26,482
-0.18(-2.52%)
Mar 18, 2016
6.960
7.340
6.850
7.150
7,470
+0.17(+2.44%)
Mar 17, 2016
7.320
7.320
6.680
6.980
184,705
-0.14(-1.97%)
Mar 16, 2016
7.360
7.370
6.750
7.120
745,531
-0.25(-3.39%)
Mar 15, 2016
7.440
7.630
7.360
7.370
8,533
-0.20(-2.64%)
Mar 14, 2016
7.700
7.700
7.379
7.570
5,087
+0.08(+1.07%)
Mar 11, 2016
7.612
7.640
7.440
7.490
3,554
+0.13(+1.76%)
Mar 10, 2016
7.500
7.500
7.250
7.360
4,183
+0.00(+0.00%)
Mar 09, 2016
7.600
7.600
7.250
7.360
6,446
+0.03(+0.41%)
Mar 08, 2016
7.490
7.703
7.260
7.330
7,528
-0.11(-1.48%)
Mar 07, 2016
7.480
7.510
7.300
7.440
7,435
+0.22(+3.05%)
Mar 04, 2016
7.450
7.760
7.220
7.220
16,176
-0.24(-3.22%)
Mar 03, 2016
7.820
7.820
7.380
7.460
11,451
-0.36(-4.60%)
Mar 02, 2016
7.700
7.859
7.280
7.820
26,640
+0.38(+5.11%)
Mar 01, 2016
7.400
7.470
7.400
7.440
40,517
+0.12(+1.57%)
Feb 29, 2016
7.300
7.440
7.235
7.325
12,162
+0.08(+1.17%)
Feb 26, 2016
7.351
7.470
7.240
7.240
10,578
-0.07(-0.96%)
Feb 25, 2016
7.430
7.430
7.070
7.310
3,268
-0.02(-0.20%)
Feb 24, 2016
7.150
7.450
7.000
7.325
4,044
+0.08(+1.17%)
Feb 23, 2016
7.090
7.390
7.090
7.240
3,516
+0.23(+3.28%)
Feb 22, 2016
7.120
7.440
7.010
7.010
8,097
-0.20(-2.77%)
Feb 19, 2016
6.810
7.360
6.800
7.210
11,994
-0.09(-1.23%)
Feb 18, 2016
7.980
7.980
7.300
7.300
9,284
-0.64(-8.06%)
Feb 17, 2016
7.210
8.130
7.000
7.940
13,367
+1.09(+15.91%)
Feb 16, 2016
7.170
7.280
6.840
6.850
24,089
-0.44(-6.04%)
Feb 12, 2016
7.250
7.290
7.290
7.290
8,800
+0.12(+1.67%)
Feb 11, 2016
7.135
7.210
7.100
7.170
5,780
+0.09(+1.27%)
Feb 10, 2016
6.980
7.390
6.890
7.080
6,405
+0.08(+1.14%)
Feb 09, 2016
6.750
7.120
6.750
7.000
15,154
+0.24(+3.55%)
Feb 08, 2016
6.750
6.770
6.410
6.760
12,107
-0.02(-0.29%)
Feb 05, 2016
6.720
6.850
6.590
6.780
5,117
-0.08(-1.17%)
Feb 04, 2016
6.350
6.860
6.310
6.860
16,534
+0.39(+6.03%)
Feb 03, 2016
6.508
6.640
6.400
6.470
2,624
+0.00(+0.00%)
Feb 02, 2016
6.560
6.710
6.400
6.470
3,619
-0.20(-3.00%)
Feb 01, 2016
6.500
6.890
6.500
6.670
8,898
+0.06(+0.91%)
Jan 29, 2016
6.900
6.900
6.470
6.610
13,196
+0.12(+1.85%)
Jan 28, 2016
6.810
6.810
6.320
6.490
35,112
-0.24(-3.57%)
Jan 27, 2016
6.840
6.990
6.710
6.730
2,552
-0.16(-2.32%)
Jan 26, 2016
7.290
7.290
6.770
6.890
7,376
-0.05(-0.72%)
Jan 25, 2016
7.110
7.390
6.850
6.940
8,122
+0.06(+0.87%)
Jan 22, 2016
6.650
6.900
6.650
6.880
11,589
+0.27(+4.08%)
Jan 21, 2016
6.500
6.800
6.420
6.610
28,861
+0.01(+0.15%)
Jan 20, 2016
7.140
7.320
6.390
6.600
41,315
-0.61(-8.46%)
Jan 19, 2016
7.320
7.800
7.080
7.210
22,707
-0.46(-6.00%)
Jan 15, 2016
7.660
7.670
7.670
7.670
36,400
-0.16(-2.04%)
Jan 14, 2016
7.800
7.840
7.770
7.830
11,601
+0.10(+1.29%)
Jan 13, 2016
7.960
7.980
7.610
7.730
25,735
-0.30(-3.74%)
Jan 12, 2016
8.130
8.420
7.960
8.030
21,823
-0.21(-2.55%)
Jan 11, 2016
8.250
8.250
7.860
8.240
39,457
+0.30(+3.78%)
Jan 08, 2016
7.810
8.040
7.800
7.940
16,516
+0.08(+0.95%)
Jan 07, 2016
8.190
7.870
7.690
7.865
19,814
-0.00(-0.06%)
Jan 06, 2016
8.030
8.080
7.850
7.870
13,445
-0.15(-1.81%)
Jan 05, 2016
8.190
8.190
7.860
8.015
15,357
+0.06(+0.69%)
Jan 04, 2016
7.790
8.050
7.651
7.960
10,965
-0.08(-1.00%)
Dec 31, 2015
7.620
8.040
8.040
8.040
79,000
-0.15(-1.83%)
Dec 30, 2015
7.250
8.190
7.250
8.190
90,073
+0.16(+1.99%)
Dec 29, 2015
8.300
8.300
7.992
8.030
12,431
-0.43(-5.08%)
Dec 28, 2015
8.100
8.590
8.100
8.460
10,391
+0.34(+4.19%)
Dec 24, 2015
8.010
8.120
8.120
8.120
8,400
-0.21(-2.52%)
Dec 23, 2015
7.950
8.470
7.930
8.330
5,360
-0.11(-1.30%)
Dec 22, 2015
8.050
8.440
8.050
8.440
9,028
+0.44(+5.50%)
Dec 21, 2015
7.620
8.130
7.570
8.000
39,035
+0.31(+4.03%)
Dec 18, 2015
7.950
8.160
7.600
7.690
23,221
-0.36(-4.47%)
Dec 17, 2015
8.060
8.240
8.050
8.050
20,142
+0.02(+0.25%)
Dec 16, 2015
7.940
8.090
7.940
8.030
11,856
+0.09(+1.13%)
Dec 15, 2015
7.950
8.000
7.850
7.940
4,746
-0.01(-0.13%)
Dec 14, 2015
8.020
8.110
7.950
7.950
29,549
-0.07(-0.87%)
Dec 11, 2015
8.050
8.160
8.000
8.020
12,861
-0.08(-0.99%)
Dec 10, 2015
8.350
8.350
8.000
8.100
8,390
-0.23(-2.76%)
Dec 09, 2015
8.900
8.900
8.190
8.330
11,419
-0.52(-5.88%)
Dec 08, 2015
8.800
8.914
8.690
8.850
12,811
-0.11(-1.23%)
Dec 07, 2015
8.970
9.040
8.810
8.960
16,238
-0.09(-0.99%)
Dec 04, 2015
9.000
9.070
8.900
9.050
15,672
+0.05(+0.56%)
Dec 03, 2015
9.000
9.126
9.000
9.000
10,052
-0.10(-1.10%)
Dec 02, 2015
8.980
9.200
8.980
9.100
26,866
-0.07(-0.76%)
Dec 01, 2015
9.210
9.320
8.950
9.170
17,804
-0.07(-0.76%)
Nov 30, 2015
9.190
9.480
9.130
9.240
4,257
+0.04(+0.43%)
Nov 27, 2015
9.203
9.400
9.200
9.200
4,376
-0.10(-1.08%)
Nov 25, 2015
9.630
9.300
9.300
9.300
11,700
+0.21(+2.31%)
Nov 24, 2015
9.380
9.750
9.030
9.090
11,797
-0.30(-3.19%)
Nov 23, 2015
9.434
9.745
9.350
9.390
9,323
+0.29(+3.19%)
Nov 20, 2015
8.500
9.150
8.377
9.100
29,074
+0.69(+8.20%)
Nov 19, 2015
8.250
8.710
8.210
8.410
20,836
+0.18(+2.19%)
Nov 18, 2015
8.010
8.230
8.010
8.230
30,257
+0.21(+2.62%)
Nov 17, 2015
8.110
8.200
8.000
8.020
8,212
+0.02(+0.25%)
Nov 16, 2015
8.150
8.150
8.000
8.000
6,069
-0.19(-2.32%)
Nov 13, 2015
8.200
8.380
8.010
8.190
12,001
+0.06(+0.74%)
Nov 12, 2015
7.880
8.650
7.880
8.130
6,993
+0.25(+3.17%)
Nov 11, 2015
8.880
8.880
7.860
7.880
29,815
-0.27(-3.31%)
Nov 10, 2015
8.000
8.260
7.880
8.150
31,372
+0.13(+1.62%)
Nov 09, 2015
8.000
8.230
7.910
8.020
20,159
+0.03(+0.38%)
Nov 06, 2015
8.050
8.150
7.780
7.990
28,240
-0.06(-0.75%)
Nov 05, 2015
8.410
8.410
8.050
8.050
8,635
-0.33(-3.94%)
Nov 04, 2015
8.310
8.670
8.100
8.380
27,488
+0.06(+0.72%)
Nov 03, 2015
8.450
8.550
8.320
8.320
9,071
-0.16(-1.89%)
Nov 02, 2015
8.150
8.670
8.060
8.480
15,927
+0.43(+5.34%)
Oct 30, 2015
8.140
8.184
8.050
8.050
18,097
-0.03(-0.37%)
Oct 29, 2015
8.250
8.391
8.050
8.080
32,655
-0.14(-1.70%)
Oct 28, 2015
8.150
8.370
8.050
8.220
13,877
+0.12(+1.48%)
Oct 27, 2015
8.060
8.210
8.060
8.100
9,758
-0.12(-1.46%)
Oct 26, 2015
8.374
8.520
8.050
8.220
12,349
-0.36(-4.20%)
Oct 23, 2015
8.390
8.700
8.110
8.580
8,721
-0.29(-3.27%)
Oct 22, 2015
8.990
9.020
8.690
8.870
14,466
+0.32(+3.74%)
Oct 21, 2015
8.620
8.620
8.260
8.550
28,131
-0.07(-0.81%)
Oct 20, 2015
8.880
8.970
8.520
8.620
11,913
-0.35(-3.90%)
Oct 19, 2015
9.600
9.600
8.770
8.970
8,122
-0.26(-2.82%)
Oct 16, 2015
9.340
9.570
9.030
9.230
51,724
-0.41(-4.25%)
Oct 15, 2015
9.860
9.860
9.340
9.640
9,544
+0.22(+2.34%)
Oct 14, 2015
9.930
9.930
9.390
9.420
7,677
-0.10(-1.05%)
Oct 13, 2015
9.200
9.580
9.200
9.520
15,882
+0.31(+3.37%)
Oct 12, 2015
9.540
9.920
9.200
9.210
8,012
-0.31(-3.26%)
Oct 09, 2015
9.500
9.630
9.490
9.520
7,632
+0.29(+3.14%)
Oct 08, 2015
10.00
10.07
9.200
9.230
40,196
-0.77(-7.70%)
Oct 07, 2015
9.260
10.06
9.230
10.00
47,418
+0.83(+9.05%)
Oct 06, 2015
9.030
9.320
8.900
9.170
17,353
+0.06(+0.66%)
Oct 05, 2015
8.550
9.110
8.460
9.110
152,582
+0.78(+9.36%)
Oct 02, 2015
8.280
8.530
8.280
8.330
31,080
+0.05(+0.60%)
Oct 01, 2015
8.270
8.480
8.270
8.280
9,389
+0.02(+0.24%)
Sep 30, 2015
8.250
8.500
8.040
8.260
13,236
+0.12(+1.47%)
Sep 29, 2015
8.220
8.260
7.940
8.140
33,889
-0.15(-1.81%)
Sep 28, 2015
8.450
8.473
8.000
8.290
12,696
-0.16(-1.89%)
Sep 25, 2015
8.540
9.160
8.220
8.450
59,860
-0.13(-1.52%)
Sep 24, 2015
8.610
8.990
8.265
8.580
55,321
-0.09(-1.04%)
Sep 23, 2015
9.190
9.349
8.580
8.670
26,513
-0.43(-4.73%)
Sep 22, 2015
9.290
10.09
9.100
9.100
16,258
-0.43(-4.51%)
Sep 21, 2015
10.50
10.50
9.500
9.530
24,230
+0.35(+3.81%)
Sep 18, 2015
9.090
9.260
8.900
9.180
44,162
-0.02(-0.22%)
Sep 17, 2015
8.880
9.250
8.820
9.200
61,056
+0.28(+3.14%)
Sep 16, 2015
8.930
9.020
8.680
8.920
50,720
-0.04(-0.45%)
Sep 15, 2015
8.980
9.020
8.580
8.960
87,656
-0.02(-0.22%)
Sep 14, 2015
9.100
9.107
8.670
8.980
74,785
-0.07(-0.77%)
Sep 11, 2015
9.000
9.130
8.930
9.050
23,962
+0.05(+0.56%)
Sep 10, 2015
9.250
9.346
9.000
9.000
21,474
-0.27(-2.91%)
Sep 09, 2015
9.590
9.637
9.250
9.270
18,872
-0.27(-2.83%)
Sep 08, 2015
10.07
10.07
9.330
9.540
43,106
-0.38(-3.83%)
Sep 04, 2015
9.975
9.920
9.920
9.920
15,200
-0.12(-1.20%)
Sep 03, 2015
9.820
10.17
9.770
10.04
29,271
+0.20(+2.03%)
Sep 02, 2015
10.11
10.11
9.360
9.840
38,640
-0.16(-1.60%)
Sep 01, 2015
9.640
10.15
9.180
10.00
25,384
+0.18(+1.83%)
Aug 31, 2015
10.32
10.32
9.800
9.820
11,362
-0.40(-3.91%)
Aug 28, 2015
10.05
10.40
9.800
10.22
22,856
+0.04(+0.39%)
Aug 27, 2015
10.48
10.48
9.870
10.18
2,691
-0.10(-0.97%)
Aug 26, 2015
10.32
10.94
9.900
10.28
11,606
+0.19(+1.88%)
Aug 25, 2015
10.03
10.20
9.990
10.09
18,300
+0.04(+0.40%)
Aug 24, 2015
9.850
10.37
9.437
10.05
33,309
-0.11(-1.08%)
Aug 21, 2015
10.12
10.50
9.710
10.16
136,456
-0.11(-1.07%)
Aug 20, 2015
10.12
10.28
9.930
10.27
17,946
+0.12(+1.18%)
Aug 19, 2015
10.57
10.57
9.970
10.15
19,276
-0.44(-4.15%)
Aug 18, 2015
10.94
10.94
10.46
10.59
16,754
-0.41(-3.73%)
Aug 17, 2015
9.750
11.00
9.750
11.00
24,387
+1.10(+11.11%)
Aug 14, 2015
9.990
10.00
9.520
9.900
30,842
-0.02(-0.20%)
Aug 13, 2015
9.450
10.14
9.400
9.920
23,925
+0.44(+4.64%)
Aug 12, 2015
9.100
9.530
8.920
9.480
29,169
+0.32(+3.49%)
Aug 11, 2015
9.180
9.980
9.160
9.160
21,701
-0.46(-4.78%)
Aug 10, 2015
9.690
10.18
9.480
9.620
39,514
-0.12(-1.18%)
Aug 07, 2015
10.00
10.00
9.620
9.735
17,796
-0.34(-3.33%)
Aug 06, 2015
10.21
10.28
9.840
10.07
18,789
-0.27(-2.61%)
Aug 05, 2015
10.48
10.48
10.04
10.34
25,800
-0.16(-1.52%)
Aug 04, 2015
10.66
10.66
10.15
10.50
8,033
+0.08(+0.77%)
Aug 03, 2015
10.86
11.15
10.18
10.42
35,478
-0.47(-4.32%)
Jul 31, 2015
11.00
11.10
10.89
10.89
26,066
-0.17(-1.54%)
Jul 30, 2015
10.90
11.08
10.69
11.06
53,722
+0.17(+1.56%)
Jul 29, 2015
11.10
11.10
10.75
10.89
188,069
-0.29(-2.59%)
Jul 28, 2015
11.43
11.43
10.83
11.18
22,496
+0.17(+1.54%)
Jul 27, 2015
10.95
11.10
10.81
11.01
42,124
+0.01(+0.09%)
Jul 24, 2015
10.86
11.14
10.82
11.00
55,858
-0.03(-0.27%)
Jul 23, 2015
11.05
11.16
10.87
11.03
27,100
+0.07(+0.64%)
Jul 22, 2015
10.63
10.99
10.29
10.96
36,430
+0.29(+2.72%)
Jul 21, 2015
11.46
11.46
10.61
10.67
47,963
-0.73(-6.40%)
Jul 20, 2015
11.33
11.65
11.09
11.40
63,455
-0.07(-0.61%)
Jul 17, 2015
11.05
11.64
11.05
11.47
17,224
+0.48(+4.37%)
Jul 16, 2015
11.14
11.57
10.80
10.99
45,893
-0.12(-1.08%)
Jul 15, 2015
10.29
11.15
10.26
11.11
121,831
+0.86(+8.39%)
Jul 14, 2015
10.05
10.91
10.05
10.25
28,438
+0.16(+1.59%)
Jul 13, 2015
9.930
10.56
9.930
10.09
25,651
+0.21(+2.13%)
Jul 10, 2015
10.02
10.44
9.880
9.880
21,438
-0.00(-0.05%)
Jul 09, 2015
9.910
9.950
9.719
9.885
27,809
+0.06(+0.66%)
Jul 08, 2015
9.800
9.980
9.660
9.820
24,985
+0.01(+0.10%)
Jul 07, 2015
10.02
10.02
9.760
9.810
9,570
-0.09(-0.91%)
Jul 06, 2015
9.800
10.21
9.629
9.900
68,050
+0.02(+0.20%)
Jul 02, 2015
10.03
9.880
9.880
9.880
91,500
+0.35(+3.67%)
Jul 01, 2015
10.00
10.70
8.590
9.530
539,706
-2.00(-17.35%)
Jun 30, 2015
11.61
11.78
11.43
11.53
60,600
-0.09(-0.77%)
Jun 29, 2015
12.03
12.21
11.62
11.62
34,748
-0.57(-4.68%)
Jun 26, 2015
12.52
12.66
12.11
12.19
25,725
-0.38(-3.02%)
Jun 25, 2015
12.86
12.86
12.30
12.57
26,271
-0.28(-2.18%)
Jun 24, 2015
13.12
13.12
12.76
12.85
28,578
-0.05(-0.39%)
Jun 23, 2015
12.76
13.37
12.46
12.90
149,103
+0.20(+1.57%)
Jun 22, 2015
12.60
12.95
12.47
12.70
25,603
+0.23(+1.84%)
Jun 19, 2015
12.38
12.88
12.15
12.47
38,368
+0.03(+0.24%)
Jun 18, 2015
13.00
13.24
12.30
12.44
77,427
-0.64(-4.89%)
Jun 17, 2015
13.30
13.77
12.91
13.08
63,822
-0.17(-1.28%)
Jun 16, 2015
12.93
13.38
12.91
13.25
48,402
+0.37(+2.87%)
Jun 15, 2015
12.45
13.64
12.45
12.88
136,235
+0.46(+3.70%)
Jun 12, 2015
11.98
12.44
11.58
12.42
45,755
+0.46(+3.85%)
Jun 11, 2015
12.20
12.29
11.71
11.96
27,397
-0.20(-1.64%)
Jun 10, 2015
12.39
12.45
12.01
12.16
19,578
-0.13(-1.06%)
Jun 09, 2015
12.16
12.56
12.16
12.29
40,508
+0.10(+0.82%)
Jun 08, 2015
12.73
12.77
11.65
12.19
82,309
-0.65(-5.06%)
Jun 05, 2015
12.85
13.00
12.57
12.84
25,434
+0.07(+0.55%)
Jun 04, 2015
12.71
12.93
12.57
12.77
41,278
-0.01(-0.08%)
Jun 03, 2015
13.15
13.38
12.38
12.78
24,422
-0.37(-2.81%)
Jun 02, 2015
13.13
13.63
13.05
13.15
29,895
-0.02(-0.15%)
Jun 01, 2015
13.93
14.10
13.11
13.17
27,823
-0.63(-4.57%)
May 29, 2015
13.19
13.89
13.19
13.80
51,507
+0.65(+4.94%)
May 28, 2015
12.41
13.49
12.25
13.15
212,991
+0.79(+6.39%)
May 27, 2015
12.45
12.49
12.25
12.36
13,430
+0.01(+0.08%)
May 26, 2015
12.65
12.79
12.31
12.35
34,552
-0.24(-1.91%)
May 22, 2015
12.65
12.59
12.59
12.59
9,500
+0.02(+0.16%)
May 21, 2015
12.30
12.78
12.20
12.57
45,986
+0.27(+2.20%)
May 20, 2015
12.73
12.73
11.96
12.30
79,207
-0.64(-4.95%)
May 19, 2015
13.00
13.24
12.59
12.94
54,329
-0.06(-0.46%)
May 18, 2015
13.25
13.25
12.87
13.00
42,383
-0.11(-0.84%)
May 15, 2015
13.70
13.70
12.96
13.11
48,264
-0.66(-4.79%)
May 14, 2015
13.87
14.21
13.60
13.77
29,339
+0.08(+0.58%)
May 13, 2015
14.03
14.86
13.25
13.69
111,854
-0.97(-6.62%)
May 12, 2015
13.60
15.79
13.60
14.66
97,210
+1.06(+7.79%)
May 11, 2015
13.75
14.73
13.60
13.60
44,376
-0.11(-0.80%)
May 08, 2015
13.75
14.96
13.22
13.71
62,408
+0.12(+0.88%)
May 07, 2015
13.89
13.89
13.10
13.59
173,421
-0.09(-0.66%)
May 06, 2015
13.50
13.84
13.11
13.68
50,344
+0.29(+2.18%)
May 05, 2015
13.80
13.80
13.25
13.39
25,229
-0.09(-0.68%)
May 04, 2015
13.94
14.10
13.38
13.48
44,763
+0.06(+0.45%)
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.