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
Pfsweb Inc
(NQ:
PFSW
)
7.490
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Oct 23, 2023
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 (%)
Mar 31, 2016
4.300
4.327
4.251
4.284
1,663,614
-0.03(-0.61%)
Mar 30, 2016
4.343
4.392
4.251
4.310
950,241
-0.03(-0.75%)
Mar 29, 2016
4.065
4.356
4.029
4.343
1,444,025
+0.28(+6.83%)
Mar 28, 2016
4.026
4.065
3.971
4.065
1,357,705
+0.07(+1.63%)
Mar 24, 2016
3.925
4.000
4.000
4.000
904,353
+0.04(+1.07%)
Mar 23, 2016
4.114
4.118
3.948
3.958
1,250,809
-0.16(-3.96%)
Mar 22, 2016
4.104
4.131
4.078
4.121
811,281
-0.02(-0.47%)
Mar 21, 2016
4.124
4.163
4.095
4.140
658,861
-0.02(-0.39%)
Mar 18, 2016
4.202
4.255
4.114
4.157
1,468,770
-0.02(-0.39%)
Mar 17, 2016
3.958
4.245
3.958
4.173
1,591,392
+0.24(+6.15%)
Mar 16, 2016
4.385
4.405
3.892
3.931
2,595,380
-0.42(-9.68%)
Mar 15, 2016
4.415
4.490
4.313
4.353
3,008,296
-0.01(-0.15%)
Mar 14, 2016
4.356
4.434
4.278
4.359
662,673
+0.00(+0.08%)
Mar 11, 2016
4.271
4.376
4.206
4.356
1,420,811
+0.14(+3.25%)
Mar 10, 2016
4.336
4.366
4.199
4.219
485,854
-0.11(-2.56%)
Mar 09, 2016
4.356
4.356
4.268
4.330
315,096
+0.00(+0.00%)
Mar 08, 2016
4.500
4.519
4.307
4.330
1,116,620
-0.18(-3.91%)
Mar 07, 2016
4.444
4.568
4.411
4.506
1,515,558
+0.06(+1.40%)
Mar 04, 2016
4.480
4.500
4.415
4.444
2,026,388
-0.04(-0.80%)
Mar 03, 2016
4.408
4.568
4.362
4.480
1,856,493
+0.01(+0.22%)
Mar 02, 2016
4.398
4.480
4.327
4.470
638,474
+0.06(+1.26%)
Mar 01, 2016
4.245
4.473
4.186
4.415
1,418,511
+0.20(+4.64%)
Feb 29, 2016
4.157
4.245
4.091
4.219
595,776
+0.05(+1.10%)
Feb 26, 2016
4.042
4.176
4.000
4.173
579,548
+0.14(+3.40%)
Feb 25, 2016
4.013
4.095
3.987
4.036
225,696
+0.02(+0.41%)
Feb 24, 2016
4.018
4.049
3.860
4.020
267,637
+0.02(+0.49%)
Feb 23, 2016
4.016
4.046
3.915
4.000
559,458
-0.03(-0.73%)
Feb 22, 2016
3.866
4.042
3.820
4.029
847,139
+0.19(+4.93%)
Feb 19, 2016
3.768
3.850
3.742
3.840
692,346
+0.06(+1.47%)
Feb 18, 2016
3.879
3.915
3.729
3.784
903,538
-0.10(-2.61%)
Feb 17, 2016
3.931
3.974
3.778
3.886
1,511,124
-0.02(-0.42%)
Feb 16, 2016
3.742
3.938
3.696
3.902
898,696
+0.21(+5.57%)
Feb 12, 2016
3.579
3.696
3.696
3.696
623,216
+0.14(+4.04%)
Feb 11, 2016
3.654
3.700
3.487
3.553
1,276,525
-0.16(-4.35%)
Feb 10, 2016
3.758
3.850
3.634
3.714
668,532
-0.01(-0.22%)
Feb 09, 2016
3.703
3.817
3.642
3.722
587,021
-0.03(-0.78%)
Feb 08, 2016
3.755
3.830
3.664
3.752
446,370
-0.10(-2.63%)
Feb 05, 2016
3.961
4.085
3.762
3.853
618,586
-0.13(-3.28%)
Feb 04, 2016
3.951
4.016
3.925
3.984
641,833
+0.02(+0.41%)
Feb 03, 2016
3.974
4.007
3.905
3.967
419,291
+0.01(+0.25%)
Feb 02, 2016
3.948
3.993
3.827
3.958
410,998
-0.04(-0.98%)
Feb 01, 2016
4.003
4.023
3.945
3.997
418,614
-0.05(-1.13%)
Jan 29, 2016
4.059
4.137
3.998
4.042
318,100
-0.02(-0.56%)
Jan 28, 2016
3.850
4.127
3.850
4.065
595,442
-0.05(-1.11%)
Jan 27, 2016
4.209
4.209
4.078
4.111
395,413
-0.10(-2.40%)
Jan 26, 2016
4.183
4.251
4.157
4.212
410,486
-0.01(-0.31%)
Jan 25, 2016
4.402
4.451
4.153
4.225
626,597
-0.18(-4.08%)
Jan 22, 2016
4.255
4.464
4.199
4.405
1,474,322
+0.22(+5.14%)
Jan 21, 2016
3.487
4.336
3.412
4.189
3,453,842
+0.80(+23.72%)
Jan 20, 2016
3.406
3.445
3.249
3.386
1,050,669
-0.06(-1.80%)
Jan 19, 2016
3.491
3.576
3.409
3.448
1,620,770
-0.01(-0.19%)
Jan 15, 2016
3.683
3.455
3.455
3.455
552,166
-0.32(-8.48%)
Jan 14, 2016
3.798
3.847
3.734
3.775
380,569
-0.01(-0.26%)
Jan 13, 2016
3.997
4.046
3.781
3.784
972,141
-0.14(-3.50%)
Jan 12, 2016
3.945
3.990
3.840
3.922
309,923
+0.01(+0.33%)
Jan 11, 2016
3.931
3.990
3.866
3.909
353,429
+0.00(+0.08%)
Jan 08, 2016
3.909
3.954
3.850
3.905
447,402
-0.00(-0.08%)
Jan 07, 2016
4.049
4.085
3.879
3.909
730,122
-0.19(-4.55%)
Jan 06, 2016
3.984
4.147
3.984
4.095
661,684
+0.06(+1.37%)
Jan 05, 2016
4.078
4.137
3.922
4.039
606,682
-0.02(-0.40%)
Jan 04, 2016
4.124
4.222
3.993
4.056
608,669
-0.15(-3.50%)
Dec 31, 2015
4.219
4.202
4.202
4.202
1,057,171
-0.02(-0.54%)
Dec 30, 2015
4.264
4.268
4.183
4.225
389,407
-0.03(-0.77%)
Dec 29, 2015
4.157
4.278
4.042
4.258
478,210
+0.12(+3.00%)
Dec 28, 2015
4.111
4.209
4.069
4.134
408,695
-0.00(-0.08%)
Dec 24, 2015
4.121
4.137
4.137
4.137
689,060
-0.01(-0.31%)
Dec 23, 2015
3.951
4.176
3.918
4.150
870,619
+0.23(+5.92%)
Dec 22, 2015
4.003
4.056
3.882
3.918
1,000,111
-0.09(-2.28%)
Dec 21, 2015
4.049
4.062
3.949
4.010
642,397
-0.01(-0.24%)
Dec 18, 2015
3.987
4.189
3.987
4.020
856,073
+0.01(+0.24%)
Dec 17, 2015
3.781
4.114
3.771
4.010
1,341,413
+0.23(+6.14%)
Dec 16, 2015
3.778
3.788
3.722
3.778
415,359
+0.02(+0.52%)
Dec 15, 2015
3.762
3.837
3.716
3.758
797,242
+0.02(+0.52%)
Dec 14, 2015
3.909
3.909
3.696
3.739
377,663
-0.17(-4.26%)
Dec 11, 2015
3.928
3.964
3.876
3.905
303,945
-0.08(-1.89%)
Dec 10, 2015
3.971
4.013
3.798
3.980
391,811
+0.03(+0.74%)
Dec 09, 2015
4.104
4.411
3.941
3.951
287,380
-0.15(-3.66%)
Dec 08, 2015
4.082
4.189
4.026
4.101
325,502
+0.02(+0.56%)
Dec 07, 2015
4.137
4.193
4.065
4.078
242,812
-0.06(-1.34%)
Dec 04, 2015
4.140
4.163
4.056
4.134
466,114
-0.01(-0.24%)
Dec 03, 2015
4.281
4.307
4.134
4.144
248,661
-0.13(-3.13%)
Dec 02, 2015
4.516
4.532
4.242
4.278
440,548
-0.24(-5.21%)
Dec 01, 2015
4.304
4.539
4.248
4.513
813,192
+0.21(+4.86%)
Nov 30, 2015
4.346
4.389
4.278
4.304
633,521
-0.05(-1.05%)
Nov 27, 2015
4.258
4.359
4.225
4.349
303,119
+0.08(+1.91%)
Nov 25, 2015
4.202
4.268
4.268
4.268
552,779
+0.05(+1.24%)
Nov 24, 2015
4.186
4.227
4.106
4.216
368,622
+0.01(+0.31%)
Nov 23, 2015
4.104
4.258
4.075
4.202
565,354
+0.08(+1.90%)
Nov 20, 2015
4.202
4.208
4.082
4.124
589,174
-0.05(-1.25%)
Nov 19, 2015
4.251
4.264
4.137
4.176
315,816
-0.08(-1.77%)
Nov 18, 2015
4.232
4.258
4.005
4.251
405,005
+0.05(+1.17%)
Nov 17, 2015
4.310
4.330
4.144
4.202
401,100
-0.11(-2.57%)
Nov 16, 2015
4.405
4.425
4.230
4.313
479,818
-0.08(-1.86%)
Nov 13, 2015
4.552
4.601
4.255
4.395
1,051,655
-0.17(-3.79%)
Nov 12, 2015
4.731
4.784
4.513
4.568
697,491
-0.21(-4.44%)
Nov 11, 2015
4.980
5.074
4.699
4.780
451,677
-0.20(-4.00%)
Nov 10, 2015
5.401
5.401
4.953
4.980
1,130,986
+0.03(+0.59%)
Nov 09, 2015
5.107
5.110
4.950
4.950
254,838
-0.13(-2.57%)
Nov 06, 2015
4.927
5.081
4.905
5.081
497,216
+0.12(+2.50%)
Nov 05, 2015
5.009
5.009
4.921
4.957
334,494
-0.04(-0.78%)
Nov 04, 2015
5.058
5.068
4.980
4.996
362,081
-0.07(-1.35%)
Nov 03, 2015
5.238
5.264
5.009
5.065
796,354
-0.17(-3.18%)
Nov 02, 2015
5.225
5.257
5.200
5.231
231,138
+0.00(+0.00%)
Oct 30, 2015
5.211
5.254
5.179
5.231
398,628
+0.02(+0.31%)
Oct 29, 2015
5.225
5.241
5.166
5.215
382,841
-0.01(-0.19%)
Oct 28, 2015
4.999
5.231
4.996
5.225
780,313
+0.22(+4.44%)
Oct 27, 2015
5.012
5.045
4.937
5.002
637,203
-0.02(-0.45%)
Oct 26, 2015
5.032
5.042
4.963
5.025
333,177
+0.02(+0.33%)
Oct 23, 2015
5.045
5.123
4.944
5.009
336,013
-0.01(-0.13%)
Oct 22, 2015
4.970
5.068
4.970
5.016
446,964
+0.06(+1.19%)
Oct 21, 2015
5.055
5.068
4.934
4.957
426,963
-0.12(-2.44%)
Oct 20, 2015
4.970
5.094
4.953
5.081
323,928
+0.09(+1.83%)
Oct 19, 2015
4.918
5.038
4.918
4.989
453,943
+0.08(+1.53%)
Oct 16, 2015
4.934
5.065
4.891
4.914
283,381
-0.03(-0.66%)
Oct 15, 2015
4.728
4.950
4.693
4.947
906,735
+0.22(+4.63%)
Oct 14, 2015
4.705
4.797
4.689
4.728
388,094
+0.03(+0.70%)
Oct 13, 2015
4.731
4.774
4.689
4.696
111,410
-0.04(-0.90%)
Oct 12, 2015
4.702
4.745
4.682
4.738
279,011
+0.02(+0.48%)
Oct 09, 2015
4.709
4.727
4.676
4.715
222,992
+0.02(+0.42%)
Oct 08, 2015
4.679
4.709
4.656
4.696
156,931
+0.00(+0.07%)
Oct 07, 2015
4.689
4.780
4.669
4.692
529,198
+0.01(+0.14%)
Oct 06, 2015
4.846
4.862
4.633
4.686
314,281
-0.16(-3.37%)
Oct 05, 2015
4.673
4.849
4.345
4.849
331,324
+0.18(+3.92%)
Oct 02, 2015
4.552
4.699
4.532
4.666
360,246
+0.08(+1.85%)
Oct 01, 2015
4.647
4.650
4.539
4.581
321,962
-0.06(-1.34%)
Sep 30, 2015
4.624
4.653
4.571
4.643
1,011,476
+0.06(+1.28%)
Sep 29, 2015
4.673
4.718
4.536
4.585
466,882
-0.07(-1.47%)
Sep 28, 2015
4.630
4.666
4.506
4.653
384,002
+0.00(+0.07%)
Sep 25, 2015
4.620
4.718
4.601
4.650
1,175,775
+0.06(+1.35%)
Sep 24, 2015
4.382
4.607
4.382
4.588
920,860
+0.19(+4.38%)
Sep 23, 2015
4.402
4.467
3.974
4.395
241,486
-0.02(-0.44%)
Sep 22, 2015
4.356
4.470
4.310
4.415
484,427
+0.06(+1.27%)
Sep 21, 2015
4.362
4.376
4.284
4.359
246,815
+0.03(+0.60%)
Sep 18, 2015
4.398
4.460
4.297
4.333
600,033
-0.12(-2.64%)
Sep 17, 2015
4.451
4.493
4.438
4.451
400,429
-0.02(-0.51%)
Sep 16, 2015
4.441
4.477
4.425
4.473
379,295
+0.03(+0.74%)
Sep 15, 2015
4.369
4.457
4.366
4.441
277,541
+0.06(+1.42%)
Sep 14, 2015
4.376
4.441
4.362
4.379
129,335
-0.02(-0.45%)
Sep 11, 2015
4.327
4.402
4.317
4.398
365,079
+0.05(+1.05%)
Sep 10, 2015
4.382
4.398
4.284
4.353
416,458
-0.02(-0.52%)
Sep 09, 2015
4.473
4.473
4.310
4.376
428,185
-0.08(-1.83%)
Sep 08, 2015
4.395
4.493
4.349
4.457
460,172
+0.11(+2.55%)
Sep 04, 2015
4.216
4.346
4.346
4.346
635,466
+0.09(+2.07%)
Sep 03, 2015
4.251
4.271
4.219
4.258
433,804
+0.00(+0.08%)
Sep 02, 2015
4.278
4.278
4.219
4.255
206,858
+0.01(+0.31%)
Sep 01, 2015
4.206
4.267
4.167
4.242
345,571
-0.02(-0.46%)
Aug 31, 2015
4.219
4.274
4.180
4.261
600,327
-0.02(-0.46%)
Aug 28, 2015
4.225
4.284
4.216
4.281
694,358
+0.05(+1.08%)
Aug 27, 2015
4.258
4.308
4.137
4.235
713,857
-0.01(-0.15%)
Aug 26, 2015
4.216
4.304
4.098
4.242
519,606
+0.10(+2.36%)
Aug 25, 2015
4.157
4.245
3.997
4.144
585,385
+0.12(+3.00%)
Aug 24, 2015
3.928
4.078
3.869
4.023
467,427
-0.04(-0.88%)
Aug 21, 2015
4.000
4.082
3.980
4.059
290,866
-0.01(-0.24%)
Aug 20, 2015
4.036
4.082
3.990
4.069
456,791
+0.03(+0.65%)
Aug 19, 2015
4.072
4.091
4.016
4.042
288,630
-0.05(-1.12%)
Aug 18, 2015
4.291
4.327
4.039
4.088
989,153
-0.22(-5.15%)
Aug 17, 2015
4.327
4.353
4.278
4.310
355,172
+0.01(+0.15%)
Aug 14, 2015
4.310
4.333
4.258
4.304
385,775
-0.01(-0.23%)
Aug 13, 2015
4.376
4.376
4.255
4.313
404,245
-0.08(-1.71%)
Aug 12, 2015
4.411
4.451
4.323
4.389
516,060
-0.02(-0.52%)
Aug 11, 2015
3.954
4.451
3.954
4.411
1,513,617
+0.52(+13.34%)
Aug 10, 2015
3.876
3.935
3.687
3.892
512,290
+0.04(+1.10%)
Aug 07, 2015
3.850
3.886
3.817
3.850
367,642
-0.01(-0.34%)
Aug 06, 2015
3.945
3.977
3.837
3.863
190,260
-0.06(-1.42%)
Aug 05, 2015
3.938
4.242
3.860
3.918
421,355
+0.01(+0.25%)
Aug 04, 2015
3.974
3.990
3.899
3.909
161,877
-0.05(-1.24%)
Aug 03, 2015
4.131
4.137
3.879
3.958
422,703
-0.16(-3.96%)
Jul 31, 2015
3.931
4.131
3.918
4.121
288,109
+0.21(+5.34%)
Jul 30, 2015
3.889
3.941
3.847
3.912
405,580
+0.00(+0.08%)
Jul 29, 2015
3.833
3.945
3.709
3.909
410,208
+0.09(+2.48%)
Jul 28, 2015
3.951
4.114
3.771
3.814
672,026
-0.12(-3.15%)
Jul 27, 2015
3.987
4.078
3.886
3.938
383,264
-0.08(-2.11%)
Jul 24, 2015
4.294
4.310
4.007
4.023
317,865
-0.28(-6.45%)
Jul 23, 2015
4.333
4.359
4.235
4.300
183,939
-0.04(-0.98%)
Jul 22, 2015
4.294
4.362
4.265
4.343
179,333
+0.04(+0.91%)
Jul 21, 2015
4.359
4.392
4.294
4.304
262,366
-0.07(-1.49%)
Jul 20, 2015
4.454
4.467
4.327
4.369
289,625
-0.10(-2.19%)
Jul 17, 2015
4.421
4.470
4.406
4.467
121,225
+0.03(+0.74%)
Jul 16, 2015
4.493
4.545
4.366
4.434
437,997
-0.05(-1.16%)
Jul 15, 2015
4.575
4.575
4.395
4.487
503,274
-0.08(-1.79%)
Jul 14, 2015
4.473
4.591
4.473
4.568
459,162
+0.11(+2.57%)
Jul 13, 2015
4.444
4.477
4.425
4.454
280,037
+0.01(+0.29%)
Jul 10, 2015
4.425
4.457
4.372
4.441
304,631
+0.02(+0.37%)
Jul 09, 2015
4.438
4.503
4.310
4.425
348,367
-0.06(-1.24%)
Jul 08, 2015
4.516
4.536
4.359
4.480
610,332
-0.05(-1.15%)
Jul 07, 2015
4.529
4.545
4.434
4.532
557,648
-0.00(-0.07%)
Jul 06, 2015
4.529
4.542
4.493
4.536
291,095
+0.00(+0.00%)
Jul 02, 2015
4.552
4.536
4.536
4.536
209,474
+0.01(+0.14%)
Jul 01, 2015
4.558
4.558
4.438
4.529
251,454
+0.00(+0.07%)
Jun 30, 2015
4.408
4.598
4.408
4.526
274,919
+0.07(+1.46%)
Jun 29, 2015
4.473
4.490
4.327
4.460
632,728
-0.02(-0.44%)
Jun 26, 2015
4.503
4.545
4.340
4.480
4,952,119
-0.04(-0.87%)
Jun 25, 2015
4.594
4.771
4.503
4.519
305,412
-0.05(-1.07%)
Jun 24, 2015
4.607
5.035
4.454
4.568
316,370
-0.02(-0.50%)
Jun 23, 2015
4.682
4.682
4.470
4.591
402,754
+0.03(+0.72%)
Jun 22, 2015
4.555
4.617
4.493
4.558
155,473
+0.00(+0.07%)
Jun 19, 2015
4.643
4.702
4.202
4.555
581,303
-0.10(-2.24%)
Jun 18, 2015
4.630
4.679
4.620
4.660
172,617
-0.01(-0.14%)
Jun 17, 2015
4.712
4.712
4.588
4.666
440,049
-0.04(-0.83%)
Jun 16, 2015
4.731
4.748
4.669
4.705
151,568
-0.04(-0.76%)
Jun 15, 2015
4.764
4.764
4.666
4.741
325,371
-0.02(-0.48%)
Jun 12, 2015
4.758
4.810
4.731
4.764
258,517
-0.00(-0.07%)
Jun 11, 2015
4.810
4.826
4.735
4.767
295,735
-0.02(-0.34%)
Jun 10, 2015
4.777
4.800
4.689
4.784
372,913
+0.02(+0.34%)
Jun 09, 2015
4.754
4.813
4.676
4.767
303,091
+0.01(+0.14%)
Jun 08, 2015
4.787
4.869
4.754
4.761
355,340
-0.00(-0.07%)
Jun 05, 2015
4.741
4.764
4.689
4.764
167,533
+0.02(+0.48%)
Jun 04, 2015
4.836
4.836
4.704
4.741
333,998
-0.09(-1.83%)
Jun 03, 2015
4.816
4.862
4.816
4.829
187,154
+0.01(+0.27%)
Jun 02, 2015
4.849
4.872
4.816
4.816
242,524
-0.03(-0.67%)
Jun 01, 2015
4.891
4.891
4.767
4.849
237,652
+0.02(+0.41%)
May 29, 2015
4.807
4.842
4.774
4.829
251,871
+0.02(+0.48%)
May 28, 2015
4.761
4.823
4.761
4.807
205,006
+0.05(+0.96%)
May 27, 2015
4.784
4.800
4.735
4.761
130,740
-0.05(-0.95%)
May 26, 2015
4.764
4.807
4.630
4.807
246,061
+0.05(+1.10%)
May 22, 2015
4.741
4.754
4.754
4.754
159,861
+0.02(+0.34%)
May 21, 2015
4.731
4.764
4.710
4.738
238,641
+0.00(+0.07%)
May 20, 2015
4.702
4.735
4.578
4.735
349,996
+0.06(+1.26%)
May 19, 2015
4.718
4.787
4.653
4.676
297,827
-0.04(-0.76%)
May 18, 2015
4.496
4.728
4.428
4.712
700,618
+0.22(+4.95%)
May 15, 2015
4.441
4.529
4.418
4.490
364,188
+0.05(+1.03%)
May 14, 2015
4.408
4.490
4.379
4.444
393,156
+0.04(+0.96%)
May 13, 2015
4.408
4.425
4.284
4.402
500,276
-0.00(-0.07%)
May 12, 2015
4.307
4.480
4.145
4.405
1,066,558
+0.20(+4.82%)
May 11, 2015
4.258
4.274
4.199
4.202
269,085
-0.04(-1.00%)
May 08, 2015
4.242
4.261
4.222
4.245
120,328
-0.00(-0.08%)
May 07, 2015
4.268
4.271
4.216
4.248
143,786
-0.00(-0.08%)
May 06, 2015
4.261
4.274
4.225
4.251
132,547
-0.00(-0.08%)
May 05, 2015
4.238
4.284
4.229
4.255
233,441
+0.02(+0.46%)
May 04, 2015
4.242
4.242
4.160
4.235
115,559
+0.01(+0.23%)
May 01, 2015
4.216
4.242
4.204
4.225
191,518
-0.02(-0.38%)
Apr 30, 2015
4.150
4.242
4.150
4.242
131,659
+0.09(+2.28%)
Apr 29, 2015
4.173
4.196
4.121
4.147
114,981
-0.03(-0.78%)
Apr 28, 2015
4.229
4.238
4.134
4.180
335,627
-0.03(-0.78%)
Apr 27, 2015
4.042
4.282
4.042
4.212
805,643
+0.16(+3.86%)
Apr 24, 2015
4.023
4.072
3.980
4.056
107,542
+0.04(+0.98%)
Apr 23, 2015
3.980
4.016
3.941
4.016
111,520
+0.05(+1.32%)
Apr 22, 2015
3.958
3.974
3.925
3.964
90,012
+0.02(+0.58%)
Apr 21, 2015
3.938
3.974
3.886
3.941
172,571
+0.03(+0.67%)
Apr 20, 2015
3.837
3.967
3.791
3.915
397,345
+0.09(+2.48%)
Apr 17, 2015
3.703
3.833
3.700
3.820
141,842
+0.12(+3.31%)
Apr 16, 2015
3.703
3.706
3.680
3.698
151,195
+0.01(+0.31%)
Apr 15, 2015
3.651
3.690
3.634
3.687
180,588
+0.03(+0.80%)
Apr 14, 2015
3.592
3.673
3.585
3.657
217,831
+0.07(+1.91%)
Apr 13, 2015
3.572
3.600
3.566
3.589
84,236
-0.00(-0.09%)
Apr 10, 2015
3.592
3.592
3.523
3.592
57,611
+0.00(+0.00%)
Apr 09, 2015
3.576
3.592
3.569
3.592
62,297
+0.01(+0.18%)
Apr 08, 2015
3.592
3.592
3.572
3.585
107,551
-0.01(-0.18%)
Apr 07, 2015
3.592
3.608
3.569
3.592
107,612
+0.01(+0.27%)
Apr 06, 2015
3.569
3.605
3.566
3.582
135,264
-0.01(-0.18%)
Apr 02, 2015
3.582
3.589
3.589
3.589
35,218
+0.01(+0.18%)
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.