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
Preferred Apartment Communities
(NY:
APTS
)
25.00
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Jun 23, 2022
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 (%)
Jan 31, 2017
9.393
9.588
9.393
9.421
394,647
+0.03(+0.30%)
Jan 30, 2017
9.686
9.686
9.393
9.393
415,563
-0.20(-2.10%)
Jan 27, 2017
9.832
9.832
9.578
9.595
144,939
-0.19(-1.92%)
Jan 26, 2017
9.713
9.804
9.644
9.783
164,982
+0.05(+0.50%)
Jan 25, 2017
9.734
9.769
9.672
9.734
139,936
-0.01(-0.07%)
Jan 24, 2017
9.755
9.818
9.609
9.741
143,512
+0.02(+0.21%)
Jan 23, 2017
9.755
9.867
9.658
9.720
168,919
-0.04(-0.43%)
Jan 20, 2017
9.720
9.874
9.720
9.762
164,069
+0.03(+0.29%)
Jan 19, 2017
9.623
9.790
9.574
9.734
214,176
+0.10(+1.01%)
Jan 18, 2017
9.672
9.720
9.591
9.637
148,724
+0.00(+0.00%)
Jan 17, 2017
9.707
9.783
9.633
9.637
184,991
-0.01(-0.14%)
Jan 13, 2017
9.651
9.651
9.651
0
-0.06(-0.57%)
Jan 12, 2017
9.922
10.28
9.602
9.707
237,365
-0.16(-1.62%)
Jan 11, 2017
9.915
9.944
9.821
9.867
185,588
-0.06(-0.63%)
Jan 10, 2017
9.999
9.999
9.755
9.929
299,402
-0.06(-0.56%)
Jan 09, 2017
10.08
10.10
9.971
9.985
210,155
-0.03(-0.35%)
Jan 06, 2017
10.03
10.15
9.964
10.02
173,451
-0.08(-0.83%)
Jan 05, 2017
10.08
10.16
9.971
10.10
304,942
-0.01(-0.07%)
Jan 04, 2017
9.957
10.21
9.894
10.11
324,648
-0.18(-1.76%)
Jan 03, 2017
10.41
10.42
10.10
10.29
371,895
-0.08(-0.80%)
Dec 30, 2016
10.37
10.37
10.37
0
+0.14(+1.36%)
Dec 29, 2016
9.985
10.40
9.943
10.24
657,367
+0.26(+2.58%)
Dec 28, 2016
9.776
9.985
9.658
9.978
352,963
+0.22(+2.28%)
Dec 27, 2016
9.637
9.870
9.637
9.755
232,384
+0.03(+0.36%)
Dec 23, 2016
9.720
9.720
9.720
0
+0.13(+1.31%)
Dec 22, 2016
9.602
9.637
9.463
9.595
200,246
-0.03(-0.36%)
Dec 21, 2016
9.734
9.797
9.623
9.630
158,086
-0.12(-1.21%)
Dec 20, 2016
9.686
9.776
9.581
9.748
218,955
+0.05(+0.50%)
Dec 19, 2016
9.574
9.707
9.574
9.700
313,492
+0.14(+1.46%)
Dec 16, 2016
9.505
9.630
9.491
9.560
865,986
+0.14(+1.48%)
Dec 15, 2016
9.463
9.672
9.400
9.421
352,147
-0.08(-0.88%)
Dec 14, 2016
9.707
9.720
9.498
9.505
199,132
-0.22(-2.22%)
Dec 13, 2016
9.811
9.811
9.637
9.720
228,713
+0.01(+0.07%)
Dec 12, 2016
9.707
9.734
9.625
9.713
330,175
+0.05(+0.50%)
Dec 09, 2016
9.453
9.707
9.453
9.666
438,871
+0.21(+2.25%)
Dec 08, 2016
9.501
9.590
9.364
9.453
432,496
-0.06(-0.65%)
Dec 07, 2016
9.337
9.559
9.337
9.515
274,302
+0.17(+1.83%)
Dec 06, 2016
9.275
9.378
9.207
9.344
247,133
+0.11(+1.19%)
Dec 05, 2016
9.186
9.248
9.145
9.234
169,619
+0.05(+0.52%)
Dec 02, 2016
9.179
9.282
9.124
9.186
214,454
+0.11(+1.21%)
Dec 01, 2016
9.302
9.309
8.946
9.076
292,016
-0.25(-2.72%)
Nov 30, 2016
9.542
9.570
9.271
9.330
278,435
-0.25(-2.58%)
Nov 29, 2016
9.604
9.755
9.563
9.576
316,862
+0.02(+0.22%)
Nov 28, 2016
9.460
9.624
9.453
9.556
269,336
+0.08(+0.87%)
Nov 25, 2016
9.433
9.481
9.385
9.474
130,912
+0.10(+1.02%)
Nov 23, 2016
9.378
9.378
9.378
0
+0.00(+0.00%)
Nov 22, 2016
9.419
9.481
9.330
9.378
260,205
+0.02(+0.22%)
Nov 21, 2016
9.350
9.396
9.268
9.357
253,631
+0.03(+0.37%)
Nov 18, 2016
9.179
9.350
9.179
9.323
492,612
+0.14(+1.57%)
Nov 17, 2016
9.076
9.268
9.076
9.179
296,902
+0.14(+1.52%)
Nov 16, 2016
9.028
9.124
8.974
9.042
428,188
+0.08(+0.84%)
Nov 15, 2016
9.124
9.142
8.919
8.967
165,293
-0.08(-0.83%)
Nov 14, 2016
8.960
9.070
8.869
9.042
222,144
+0.10(+1.15%)
Nov 11, 2016
8.796
9.038
8.737
8.939
308,443
+0.17(+1.95%)
Nov 10, 2016
8.967
9.001
8.645
8.768
464,219
-0.15(-1.69%)
Nov 09, 2016
8.659
8.994
8.570
8.919
357,476
+0.01(+0.15%)
Nov 08, 2016
8.987
9.063
8.861
8.905
236,393
-0.09(-0.99%)
Nov 07, 2016
9.138
9.219
8.939
8.994
282,162
-0.05(-0.61%)
Nov 04, 2016
9.070
9.138
9.021
9.049
247,954
-0.01(-0.15%)
Nov 03, 2016
8.905
9.138
8.816
9.063
321,577
+0.19(+2.16%)
Nov 02, 2016
8.638
8.919
8.597
8.871
294,051
+0.20(+2.29%)
Nov 01, 2016
9.008
9.063
8.617
8.672
302,563
-0.25(-2.77%)
Oct 31, 2016
8.665
8.950
8.631
8.919
185,777
+0.25(+2.84%)
Oct 28, 2016
8.659
8.754
8.631
8.672
163,805
+0.01(+0.16%)
Oct 27, 2016
8.891
8.898
8.638
8.659
197,150
-0.20(-2.24%)
Oct 26, 2016
9.022
9.035
8.809
8.857
137,150
-0.23(-2.49%)
Oct 25, 2016
9.131
9.131
8.994
9.083
147,287
-0.10(-1.04%)
Oct 24, 2016
9.124
9.220
9.056
9.179
153,669
+0.10(+1.13%)
Oct 21, 2016
8.994
9.152
8.994
9.076
144,795
+0.04(+0.45%)
Oct 20, 2016
9.076
9.179
8.979
9.035
115,704
-0.03(-0.30%)
Oct 19, 2016
9.015
9.109
8.942
9.063
230,224
+0.14(+1.61%)
Oct 18, 2016
8.933
8.994
8.885
8.919
124,079
+0.04(+0.46%)
Oct 17, 2016
8.837
8.939
8.768
8.878
242,278
+0.08(+0.86%)
Oct 14, 2016
8.590
8.871
8.556
8.802
374,707
+0.25(+2.96%)
Oct 13, 2016
8.439
8.638
8.398
8.549
313,008
+0.11(+1.30%)
Oct 12, 2016
8.316
8.453
8.296
8.439
180,994
+0.11(+1.32%)
Oct 11, 2016
8.611
8.617
8.234
8.330
367,903
-0.27(-3.11%)
Oct 10, 2016
8.590
8.660
8.535
8.597
241,533
+0.05(+0.56%)
Oct 07, 2016
8.549
8.707
8.494
8.549
234,012
-0.01(-0.16%)
Oct 06, 2016
8.405
8.617
8.289
8.563
444,572
+0.10(+1.13%)
Oct 05, 2016
8.761
8.789
8.460
8.467
540,034
-0.30(-3.44%)
Oct 04, 2016
9.111
9.118
8.665
8.768
426,039
-0.32(-3.47%)
Oct 03, 2016
9.193
9.193
9.042
9.083
218,547
-0.17(-1.85%)
Sep 30, 2016
9.309
9.309
9.138
9.255
201,193
-0.01(-0.15%)
Sep 29, 2016
9.337
9.337
9.205
9.268
154,719
-0.06(-0.66%)
Sep 28, 2016
9.118
9.330
9.076
9.330
245,066
+0.21(+2.25%)
Sep 27, 2016
9.309
9.344
9.083
9.124
183,754
-0.22(-2.35%)
Sep 26, 2016
9.453
9.576
9.337
9.344
307,706
-0.20(-2.08%)
Sep 23, 2016
9.364
9.625
9.289
9.542
275,490
+0.14(+1.46%)
Sep 22, 2016
9.330
9.446
9.302
9.405
287,865
+0.12(+1.33%)
Sep 21, 2016
9.179
9.302
9.056
9.282
247,958
+0.10(+1.12%)
Sep 20, 2016
9.289
9.289
9.015
9.179
264,812
-0.10(-1.03%)
Sep 19, 2016
9.350
9.398
9.186
9.275
206,452
-0.06(-0.66%)
Sep 16, 2016
9.008
9.426
8.981
9.337
747,477
+0.32(+3.49%)
Sep 15, 2016
9.124
9.152
8.878
9.022
441,562
-0.07(-0.75%)
Sep 14, 2016
9.186
9.289
9.035
9.090
339,666
-0.10(-1.12%)
Sep 13, 2016
9.364
9.477
9.083
9.193
446,116
-0.20(-2.17%)
Sep 12, 2016
9.181
9.427
9.147
9.397
341,842
+0.18(+1.90%)
Sep 09, 2016
9.687
9.721
9.201
9.221
576,106
-0.48(-4.94%)
Sep 08, 2016
9.700
9.721
9.626
9.700
222,188
+0.00(+0.00%)
Sep 07, 2016
9.424
9.788
9.424
9.700
601,057
+0.27(+2.86%)
Sep 06, 2016
9.434
9.471
9.349
9.430
164,834
+0.03(+0.29%)
Sep 02, 2016
9.356
9.403
9.403
9.403
171,543
+0.12(+1.31%)
Sep 01, 2016
9.376
9.376
9.194
9.282
212,565
-0.06(-0.65%)
Aug 31, 2016
9.208
9.414
9.198
9.343
189,005
+0.10(+1.10%)
Aug 30, 2016
9.316
9.329
9.187
9.241
229,564
-0.10(-1.08%)
Aug 29, 2016
9.383
9.484
9.282
9.343
214,072
-0.02(-0.22%)
Aug 26, 2016
9.586
9.653
9.322
9.363
448,441
-0.24(-2.46%)
Aug 25, 2016
9.309
9.640
9.309
9.599
269,041
+0.25(+2.67%)
Aug 24, 2016
9.471
9.471
9.295
9.349
296,125
-0.07(-0.72%)
Aug 23, 2016
9.464
9.545
9.417
9.417
168,408
-0.06(-0.64%)
Aug 22, 2016
9.518
9.599
9.403
9.478
178,022
-0.08(-0.85%)
Aug 19, 2016
9.606
9.653
9.390
9.559
254,018
-0.03(-0.35%)
Aug 18, 2016
9.491
9.613
9.464
9.592
124,311
+0.07(+0.71%)
Aug 17, 2016
9.572
9.619
9.329
9.525
238,833
-0.03(-0.28%)
Aug 16, 2016
9.721
9.734
9.491
9.552
251,183
-0.18(-1.80%)
Aug 15, 2016
9.808
9.876
9.727
9.727
160,487
-0.10(-1.03%)
Aug 12, 2016
9.707
9.896
9.707
9.829
148,761
+0.07(+0.69%)
Aug 11, 2016
9.991
10.01
9.667
9.761
222,624
-0.20(-2.03%)
Aug 10, 2016
10.13
10.13
9.903
9.964
456,020
-0.11(-1.14%)
Aug 09, 2016
9.727
10.11
9.727
10.08
261,228
+0.28(+2.89%)
Aug 08, 2016
9.707
9.883
9.660
9.795
206,639
+0.07(+0.76%)
Aug 05, 2016
9.613
9.842
9.471
9.721
275,156
+0.06(+0.63%)
Aug 04, 2016
9.822
9.837
9.633
9.660
225,108
-0.09(-0.90%)
Aug 03, 2016
9.694
9.957
9.680
9.748
322,258
+0.05(+0.56%)
Aug 02, 2016
9.916
10.04
9.653
9.694
271,282
-0.25(-2.51%)
Aug 01, 2016
10.05
10.10
9.903
9.943
152,202
-0.09(-0.94%)
Jul 29, 2016
9.957
10.15
9.957
10.04
244,975
+0.11(+1.09%)
Jul 28, 2016
9.937
10.05
9.923
9.930
137,766
-0.01(-0.14%)
Jul 27, 2016
10.13
10.13
9.896
9.943
269,262
-0.20(-1.93%)
Jul 26, 2016
10.18
10.20
10.04
10.14
173,079
-0.03(-0.33%)
Jul 25, 2016
10.19
10.29
10.08
10.17
227,749
+0.00(+0.00%)
Jul 22, 2016
10.10
10.19
10.10
10.17
99,055
+0.07(+0.74%)
Jul 21, 2016
10.37
10.37
10.07
10.10
191,146
-0.25(-2.41%)
Jul 20, 2016
10.15
10.39
10.13
10.35
244,000
+0.17(+1.66%)
Jul 19, 2016
10.29
10.29
10.09
10.18
232,112
-0.05(-0.46%)
Jul 18, 2016
10.11
10.31
10.09
10.23
301,292
+0.14(+1.41%)
Jul 15, 2016
9.977
10.15
9.896
10.09
199,674
+0.11(+1.15%)
Jul 14, 2016
10.18
10.25
9.964
9.970
166,396
-0.20(-1.99%)
Jul 13, 2016
10.19
10.37
10.14
10.17
195,649
-0.08(-0.79%)
Jul 12, 2016
10.23
10.38
10.11
10.25
289,754
+0.02(+0.20%)
Jul 11, 2016
10.04
10.29
9.964
10.23
295,721
+0.20(+2.02%)
Jul 08, 2016
9.896
10.13
9.862
10.03
248,011
+0.14(+1.43%)
Jul 07, 2016
10.03
10.08
9.842
9.889
137,018
-0.12(-1.21%)
Jul 06, 2016
9.957
10.12
9.856
10.01
212,695
-0.03(-0.34%)
Jul 05, 2016
9.997
10.17
9.930
10.04
218,544
+0.07(+0.74%)
Jul 01, 2016
9.943
9.970
9.970
9.970
173,172
+0.03(+0.34%)
Jun 30, 2016
9.748
9.950
9.660
9.937
273,275
+0.16(+1.66%)
Jun 29, 2016
9.653
9.786
9.653
9.775
216,879
+0.16(+1.61%)
Jun 28, 2016
9.478
9.626
9.478
9.619
287,407
+0.21(+2.22%)
Jun 27, 2016
9.484
9.492
9.282
9.410
217,594
-0.11(-1.20%)
Jun 24, 2016
9.248
9.565
9.113
9.525
505,224
+0.11(+1.22%)
Jun 23, 2016
9.390
9.457
9.314
9.410
152,532
+0.03(+0.29%)
Jun 22, 2016
9.390
9.464
9.329
9.383
181,318
-0.02(-0.22%)
Jun 21, 2016
9.478
9.525
9.383
9.403
91,846
-0.07(-0.78%)
Jun 20, 2016
9.437
9.586
9.424
9.478
333,334
+0.06(+0.65%)
Jun 17, 2016
9.478
9.478
9.248
9.417
316,867
-0.03(-0.36%)
Jun 16, 2016
9.457
9.498
9.349
9.451
149,756
-0.01(-0.07%)
Jun 15, 2016
9.356
9.505
9.228
9.457
166,682
+0.14(+1.52%)
Jun 14, 2016
9.586
9.646
9.140
9.316
254,832
-0.17(-1.78%)
Jun 13, 2016
9.646
9.741
9.464
9.484
171,851
-0.17(-1.73%)
Jun 10, 2016
9.565
9.678
9.458
9.652
190,591
+0.08(+0.83%)
Jun 09, 2016
9.352
9.598
9.319
9.572
353,560
+0.05(+0.56%)
Jun 08, 2016
9.325
9.532
9.219
9.518
311,412
+0.32(+3.47%)
Jun 07, 2016
9.212
9.312
9.186
9.199
178,789
-0.03(-0.29%)
Jun 06, 2016
9.319
9.385
9.146
9.226
279,259
-0.14(-1.49%)
Jun 03, 2016
9.272
9.392
9.219
9.365
199,349
+0.09(+1.01%)
Jun 02, 2016
9.285
9.285
9.146
9.272
112,188
+0.00(+0.00%)
Jun 01, 2016
9.259
9.285
9.139
9.272
134,677
+0.01(+0.14%)
May 31, 2016
9.312
9.312
9.172
9.259
155,115
-0.05(-0.50%)
May 27, 2016
9.186
9.305
9.305
9.305
143,174
+0.13(+1.45%)
May 26, 2016
9.066
9.219
9.052
9.172
200,665
+0.07(+0.80%)
May 25, 2016
8.986
9.099
8.833
9.099
167,928
+0.13(+1.48%)
May 24, 2016
8.800
8.986
8.753
8.966
127,299
+0.23(+2.59%)
May 23, 2016
8.766
8.810
8.680
8.740
96,858
+0.01(+0.08%)
May 20, 2016
8.766
8.806
8.638
8.733
146,996
+0.02(+0.23%)
May 19, 2016
8.946
8.946
8.620
8.713
166,875
-0.23(-2.60%)
May 18, 2016
8.893
9.086
8.846
8.946
144,109
+0.03(+0.30%)
May 17, 2016
9.152
9.285
8.879
8.919
187,998
-0.23(-2.47%)
May 16, 2016
9.079
9.206
9.046
9.146
239,489
+0.11(+1.25%)
May 13, 2016
9.019
9.106
8.839
9.032
263,988
-0.02(-0.22%)
May 12, 2016
9.079
9.188
8.986
9.052
248,207
-0.03(-0.29%)
May 11, 2016
9.206
9.305
9.066
9.079
187,931
-0.09(-1.02%)
May 10, 2016
9.319
9.445
9.139
9.172
281,636
-0.07(-0.79%)
May 09, 2016
9.079
9.319
9.072
9.245
316,798
+0.17(+1.83%)
May 06, 2016
8.660
9.194
8.646
9.079
558,789
+0.45(+5.17%)
May 05, 2016
8.939
8.939
8.593
8.633
283,733
-0.17(-1.97%)
May 04, 2016
8.653
8.919
8.580
8.806
529,254
+0.41(+4.83%)
May 03, 2016
8.194
8.560
8.014
8.400
201,154
+0.20(+2.44%)
May 02, 2016
8.174
8.214
8.094
8.200
145,414
-0.01(-0.16%)
Apr 29, 2016
8.154
8.220
8.067
8.214
158,171
+0.05(+0.65%)
Apr 28, 2016
8.194
8.280
8.141
8.161
138,069
-0.08(-0.97%)
Apr 27, 2016
8.440
8.600
8.101
8.240
200,540
-0.19(-2.21%)
Apr 26, 2016
8.234
8.500
8.200
8.427
195,201
+0.24(+2.93%)
Apr 25, 2016
8.207
8.234
8.084
8.187
204,257
-0.01(-0.16%)
Apr 22, 2016
8.187
8.247
8.121
8.200
125,690
+0.01(+0.16%)
Apr 21, 2016
8.493
8.493
8.081
8.187
195,576
-0.25(-3.00%)
Apr 20, 2016
8.527
8.567
8.407
8.440
104,048
-0.11(-1.32%)
Apr 19, 2016
8.620
8.720
8.533
8.553
186,576
-0.01(-0.16%)
Apr 18, 2016
8.280
8.580
8.274
8.567
202,181
+0.24(+2.88%)
Apr 15, 2016
8.407
8.407
8.274
8.327
160,643
-0.01(-0.16%)
Apr 14, 2016
8.374
8.560
8.314
8.340
149,894
-0.09(-1.03%)
Apr 13, 2016
8.473
8.553
8.374
8.427
146,171
-0.03(-0.32%)
Apr 12, 2016
8.347
8.533
8.347
8.453
176,068
+0.14(+1.68%)
Apr 11, 2016
8.380
8.508
8.314
8.314
136,239
-0.04(-0.48%)
Apr 08, 2016
8.473
8.570
8.320
8.354
132,363
-0.08(-0.95%)
Apr 07, 2016
8.533
8.633
8.387
8.433
135,000
-0.16(-1.86%)
Apr 06, 2016
8.433
8.653
8.360
8.593
172,067
+0.14(+1.65%)
Apr 05, 2016
8.387
8.507
8.287
8.453
131,963
+0.02(+0.24%)
Apr 04, 2016
8.294
8.447
8.237
8.433
154,523
+0.12(+1.44%)
Apr 01, 2016
8.367
8.453
8.314
8.314
89,361
-0.13(-1.50%)
Mar 31, 2016
8.440
8.540
8.374
8.440
163,624
+0.03(+0.32%)
Mar 30, 2016
8.527
8.527
8.393
8.413
159,183
-0.11(-1.33%)
Mar 29, 2016
8.087
8.540
8.087
8.527
167,897
+0.39(+4.83%)
Mar 28, 2016
8.094
8.187
8.001
8.134
168,173
+0.00(+0.00%)
Mar 24, 2016
7.901
8.134
8.134
8.134
188,695
+0.19(+2.35%)
Mar 23, 2016
8.154
8.187
7.921
7.948
188,931
-0.18(-2.21%)
Mar 22, 2016
7.941
8.187
7.888
8.127
170,134
+0.20(+2.52%)
Mar 21, 2016
7.908
8.081
7.868
7.928
163,271
+0.03(+0.34%)
Mar 18, 2016
8.027
8.121
7.841
7.901
818,138
-0.07(-0.84%)
Mar 17, 2016
7.921
8.194
7.868
7.967
367,763
+0.01(+0.17%)
Mar 16, 2016
7.721
7.967
7.661
7.954
214,897
+0.21(+2.75%)
Mar 15, 2016
7.495
7.768
7.428
7.741
330,688
+0.19(+2.56%)
Mar 14, 2016
7.701
7.768
7.522
7.548
190,036
-0.17(-2.24%)
Mar 11, 2016
7.615
7.721
7.522
7.721
194,108
+0.24(+3.23%)
Mar 10, 2016
7.722
7.722
7.375
7.480
304,825
-0.18(-2.39%)
Mar 09, 2016
7.585
7.951
7.585
7.663
371,022
-0.20(-2.58%)
Mar 08, 2016
7.873
8.023
7.539
7.866
566,940
-0.17(-2.12%)
Mar 07, 2016
8.128
8.331
7.925
8.036
259,566
-0.09(-1.13%)
Mar 04, 2016
8.259
8.268
8.019
8.128
318,073
-0.17(-2.05%)
Mar 03, 2016
8.246
8.331
8.121
8.298
162,625
+0.01(+0.08%)
Mar 02, 2016
7.977
8.304
7.977
8.291
220,758
+0.28(+3.51%)
Mar 01, 2016
7.977
8.023
7.817
8.010
134,270
+0.09(+1.16%)
Feb 29, 2016
7.859
8.102
7.828
7.918
242,644
+0.04(+0.50%)
Feb 26, 2016
7.866
8.003
7.804
7.879
134,679
+0.02(+0.25%)
Feb 25, 2016
7.657
7.886
7.657
7.859
104,050
+0.21(+2.74%)
Feb 24, 2016
7.460
7.670
7.395
7.650
131,579
+0.16(+2.10%)
Feb 23, 2016
7.755
7.787
7.493
7.493
185,268
-0.25(-3.21%)
Feb 22, 2016
7.755
7.755
7.624
7.742
211,627
+0.00(+0.00%)
Feb 19, 2016
7.558
7.823
7.558
7.742
103,812
+0.18(+2.34%)
Feb 18, 2016
7.558
7.611
7.481
7.565
104,426
+0.00(+0.00%)
Feb 17, 2016
7.493
7.604
7.418
7.565
194,608
+0.14(+1.94%)
Feb 16, 2016
7.336
7.491
7.257
7.421
195,316
+0.14(+1.98%)
Feb 12, 2016
7.284
7.277
7.277
7.277
104,368
+0.05(+0.63%)
Feb 11, 2016
6.989
7.375
6.976
7.231
362,787
+0.19(+2.70%)
Feb 10, 2016
7.100
7.264
7.041
7.041
166,001
-0.01(-0.19%)
Feb 09, 2016
7.238
7.284
7.041
7.055
311,614
-0.23(-3.14%)
Feb 08, 2016
7.473
7.493
7.063
7.284
460,692
-0.29(-3.80%)
Feb 05, 2016
7.846
7.899
7.480
7.572
417,389
-0.29(-3.74%)
Feb 04, 2016
7.879
7.964
7.846
7.866
141,959
-0.07(-0.83%)
Feb 03, 2016
8.036
8.154
7.886
7.931
400,130
-0.01(-0.08%)
Feb 02, 2016
7.892
7.984
7.729
7.938
324,617
+0.01(+0.08%)
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.