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
Arbor Realty Trust
(NY:
ABR
)
13.89
+0.08 (+0.58%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 31, 2017
3.981
4.014
3.957
3.981
1,046,292
+0.00(+0.00%)
Jul 28, 2017
4.014
4.029
3.966
3.981
481,952
-0.04(-0.96%)
Jul 27, 2017
3.976
4.034
3.971
4.019
466,362
+0.04(+1.09%)
Jul 26, 2017
3.986
3.995
3.957
3.976
536,562
+0.00(+0.12%)
Jul 25, 2017
4.043
4.048
3.952
3.971
888,462
-0.03(-0.84%)
Jul 24, 2017
4.034
4.101
3.990
4.005
1,062,151
-0.03(-0.84%)
Jul 21, 2017
4.010
4.048
4.000
4.039
529,605
+0.04(+1.09%)
Jul 20, 2017
4.019
4.029
3.986
3.995
380,088
-0.01(-0.36%)
Jul 19, 2017
3.961
4.029
3.947
4.010
483,473
+0.06(+1.47%)
Jul 18, 2017
3.990
3.995
3.937
3.952
504,836
-0.02(-0.49%)
Jul 17, 2017
3.981
3.995
3.961
3.971
351,197
+0.00(+0.00%)
Jul 14, 2017
3.981
3.981
3.947
3.971
318,930
+0.01(+0.24%)
Jul 13, 2017
4.024
4.029
3.947
3.961
266,833
-0.05(-1.20%)
Jul 12, 2017
3.966
4.014
3.942
4.010
865,799
+0.06(+1.59%)
Jul 11, 2017
3.928
3.971
3.918
3.947
944,122
+0.03(+0.86%)
Jul 10, 2017
3.947
3.981
3.913
3.913
434,883
-0.03(-0.86%)
Jul 07, 2017
4.019
4.024
3.918
3.947
653,924
-0.07(-1.68%)
Jul 06, 2017
4.058
4.058
4.010
4.014
374,894
-0.04(-1.07%)
Jul 05, 2017
4.058
4.072
4.024
4.058
571,436
+0.00(+0.00%)
Jul 03, 2017
4.039
4.068
4.029
4.058
182,903
+0.03(+0.84%)
Jun 30, 2017
4.068
4.092
4.010
4.024
304,456
-0.03(-0.71%)
Jun 29, 2017
4.082
4.092
4.010
4.053
1,011,178
-0.03(-0.71%)
Jun 28, 2017
4.082
4.101
4.055
4.082
663,193
+0.01(+0.24%)
Jun 27, 2017
4.058
4.125
4.048
4.072
1,035,324
+0.02(+0.60%)
Jun 26, 2017
4.058
4.068
4.024
4.048
514,919
-0.01(-0.24%)
Jun 23, 2017
4.024
4.063
4.000
4.058
496,613
+0.05(+1.33%)
Jun 22, 2017
4.014
4.043
3.981
4.005
441,848
+0.00(+0.00%)
Jun 21, 2017
4.034
4.087
4.000
4.005
413,838
-0.05(-1.19%)
Jun 20, 2017
4.068
4.077
4.019
4.053
329,587
-0.00(-0.12%)
Jun 19, 2017
4.053
4.096
4.034
4.058
444,408
+0.00(+0.00%)
Jun 16, 2017
4.034
4.080
4.005
4.058
721,923
+0.02(+0.60%)
Jun 15, 2017
4.024
4.034
3.981
4.034
519,466
+0.01(+0.36%)
Jun 14, 2017
4.039
4.077
3.993
4.019
715,623
-0.03(-0.83%)
Jun 13, 2017
4.101
4.101
4.043
4.053
841,271
-0.02(-0.59%)
Jun 12, 2017
4.101
4.121
4.048
4.077
911,983
-0.02(-0.47%)
Jun 09, 2017
4.053
4.142
4.024
4.096
1,261,844
+0.04(+0.95%)
Jun 08, 2017
4.005
4.072
3.976
4.058
764,652
+0.06(+1.57%)
Jun 07, 2017
3.932
4.000
3.928
3.995
714,444
+0.06(+1.59%)
Jun 06, 2017
3.937
3.947
3.913
3.932
1,105,214
-0.02(-0.61%)
Jun 05, 2017
4.014
4.014
3.949
3.957
995,190
-0.02(-0.61%)
Jun 02, 2017
3.966
4.024
3.952
3.981
1,389,832
+0.02(+0.61%)
Jun 01, 2017
3.971
3.976
3.942
3.957
745,917
+0.00(+0.00%)
May 31, 2017
3.971
3.990
3.928
3.957
1,410,405
+0.00(+0.12%)
May 30, 2017
3.957
3.971
3.942
3.952
874,889
+0.00(+0.00%)
May 26, 2017
3.957
3.986
3.952
3.952
484,016
-0.00(-0.12%)
May 25, 2017
3.961
3.981
3.942
3.957
915,013
+0.00(+0.12%)
May 24, 2017
3.981
4.000
3.937
3.952
1,020,531
-0.03(-0.73%)
May 23, 2017
3.961
4.000
3.961
3.981
648,159
+0.02(+0.49%)
May 22, 2017
3.932
3.976
3.923
3.961
693,829
+0.02(+0.49%)
May 19, 2017
3.947
3.990
3.928
3.942
1,582,857
+0.00(+0.00%)
May 18, 2017
3.826
3.957
3.817
3.942
1,645,497
+0.12(+3.03%)
May 17, 2017
3.812
3.855
3.807
3.826
913,566
-0.01(-0.25%)
May 16, 2017
3.865
3.884
3.778
3.836
2,395,022
-0.03(-0.87%)
May 15, 2017
3.875
3.932
3.860
3.870
2,376,094
+0.00(+0.00%)
May 12, 2017
3.889
3.964
3.870
3.870
2,863,830
-0.02(-0.49%)
May 11, 2017
3.865
3.964
3.823
3.889
10,810,045
-0.24(-5.72%)
May 10, 2017
4.096
4.129
4.073
4.125
562,537
+0.02(+0.46%)
May 09, 2017
4.186
4.211
4.101
4.106
1,133,645
-0.05(-1.14%)
May 08, 2017
4.200
4.243
4.134
4.153
1,785,313
+0.08(+1.97%)
May 05, 2017
4.063
4.153
4.027
4.073
1,081,648
+0.10(+2.62%)
May 04, 2017
4.002
4.030
3.964
3.969
390,684
-0.04(-0.94%)
May 03, 2017
4.021
4.040
4.002
4.007
244,942
-0.02(-0.47%)
May 02, 2017
4.110
4.125
4.025
4.025
549,516
-0.08(-2.07%)
May 01, 2017
4.082
4.148
4.063
4.110
448,975
+0.04(+0.93%)
Apr 28, 2017
4.110
4.110
4.011
4.073
360,940
-0.02(-0.58%)
Apr 27, 2017
4.129
4.134
4.087
4.096
252,751
-0.03(-0.80%)
Apr 26, 2017
4.096
4.148
4.059
4.129
576,866
+0.05(+1.16%)
Apr 25, 2017
4.082
4.115
4.077
4.082
205,712
-0.00(-0.12%)
Apr 24, 2017
4.087
4.097
4.016
4.087
437,487
+0.00(+0.12%)
Apr 21, 2017
4.073
4.101
4.063
4.082
296,665
+0.01(+0.23%)
Apr 20, 2017
4.106
4.106
4.058
4.073
274,000
-0.01(-0.35%)
Apr 19, 2017
4.096
4.125
4.068
4.087
508,551
-0.01(-0.35%)
Apr 18, 2017
4.091
4.106
4.044
4.101
471,705
+0.01(+0.23%)
Apr 17, 2017
4.016
4.096
4.011
4.091
442,882
+0.08(+2.00%)
Apr 13, 2017
4.063
4.063
3.992
4.011
412,610
-0.05(-1.28%)
Apr 12, 2017
4.082
4.086
4.035
4.063
342,019
-0.02(-0.46%)
Apr 11, 2017
4.044
4.087
4.007
4.082
458,033
+0.05(+1.29%)
Apr 10, 2017
3.988
4.058
3.966
4.030
433,855
+0.04(+1.07%)
Apr 07, 2017
3.983
4.040
3.978
3.988
525,995
+0.01(+0.24%)
Apr 06, 2017
3.988
4.009
3.931
3.978
582,359
-0.01(-0.35%)
Apr 05, 2017
4.044
4.063
3.988
3.992
607,982
-0.05(-1.17%)
Apr 04, 2017
3.992
4.044
3.992
4.040
736,827
+0.05(+1.18%)
Apr 03, 2017
3.964
4.021
3.955
3.992
967,651
+0.04(+0.95%)
Mar 31, 2017
3.940
3.964
3.907
3.955
698,011
+0.02(+0.60%)
Mar 30, 2017
3.893
3.931
3.874
3.931
548,626
+0.06(+1.46%)
Mar 29, 2017
3.865
3.893
3.860
3.874
594,933
+0.01(+0.24%)
Mar 28, 2017
3.856
3.870
3.816
3.865
866,247
+0.01(+0.24%)
Mar 27, 2017
3.813
3.860
3.794
3.856
711,403
+0.06(+1.62%)
Mar 24, 2017
3.813
3.865
3.794
3.794
629,444
+0.00(+0.00%)
Mar 23, 2017
3.752
3.813
3.733
3.794
482,209
+0.07(+1.90%)
Mar 22, 2017
3.747
3.775
3.714
3.723
360,486
-0.05(-1.37%)
Mar 21, 2017
3.785
3.792
3.747
3.775
414,252
-0.00(-0.12%)
Mar 20, 2017
3.775
3.785
3.714
3.780
410,287
+0.02(+0.50%)
Mar 17, 2017
3.761
3.792
3.728
3.761
471,773
+0.00(+0.13%)
Mar 16, 2017
3.690
3.775
3.643
3.756
316,970
+0.08(+2.31%)
Mar 15, 2017
3.610
3.700
3.610
3.671
336,844
+0.06(+1.57%)
Mar 14, 2017
3.610
3.620
3.551
3.615
130,237
+0.00(+0.13%)
Mar 13, 2017
3.624
3.629
3.582
3.610
313,988
+0.03(+0.79%)
Mar 10, 2017
3.559
3.595
3.552
3.582
352,158
+0.05(+1.31%)
Mar 09, 2017
3.517
3.591
3.517
3.536
342,606
+0.03(+0.92%)
Mar 08, 2017
3.568
3.600
3.503
3.503
295,409
-0.06(-1.68%)
Mar 07, 2017
3.540
3.623
3.494
3.563
516,330
+0.03(+0.78%)
Mar 06, 2017
3.531
3.554
3.485
3.536
434,565
+0.01(+0.26%)
Mar 03, 2017
3.443
3.531
3.443
3.526
647,301
+0.10(+2.96%)
Mar 02, 2017
3.411
3.430
3.406
3.425
165,489
+0.02(+0.68%)
Mar 01, 2017
3.411
3.453
3.393
3.402
201,409
-0.00(-0.14%)
Feb 28, 2017
3.416
3.416
3.393
3.406
149,686
-0.00(-0.14%)
Feb 27, 2017
3.402
3.453
3.402
3.411
129,579
+0.01(+0.41%)
Feb 24, 2017
3.453
3.462
3.397
3.397
162,857
-0.03(-0.94%)
Feb 23, 2017
3.411
3.434
3.393
3.430
134,614
+0.02(+0.68%)
Feb 22, 2017
3.402
3.414
3.393
3.406
116,905
+0.00(+0.00%)
Feb 21, 2017
3.383
3.434
3.383
3.406
181,878
+0.03(+0.82%)
Feb 17, 2017
3.379
3.379
3.379
0
-0.05(-1.35%)
Feb 16, 2017
3.379
3.425
3.379
3.425
146,324
+0.06(+1.64%)
Feb 15, 2017
3.397
3.434
3.365
3.370
316,463
-0.03(-0.82%)
Feb 14, 2017
3.374
3.406
3.370
3.397
189,344
+0.01(+0.41%)
Feb 13, 2017
3.383
3.406
3.370
3.383
170,344
+0.00(+0.14%)
Feb 10, 2017
3.365
3.389
3.361
3.379
192,464
+0.01(+0.27%)
Feb 09, 2017
3.397
3.397
3.351
3.370
222,721
-0.01(-0.41%)
Feb 08, 2017
3.411
3.411
3.370
3.383
203,721
-0.01(-0.41%)
Feb 07, 2017
3.416
3.416
3.397
3.397
128,230
-0.01(-0.27%)
Feb 06, 2017
3.416
3.429
3.399
3.406
165,831
-0.01(-0.27%)
Feb 03, 2017
3.430
3.430
3.411
3.416
211,122
+0.00(+0.14%)
Feb 02, 2017
3.416
3.439
3.402
3.411
166,503
-0.01(-0.40%)
Feb 01, 2017
3.393
3.448
3.374
3.425
200,066
+0.02(+0.54%)
Jan 31, 2017
3.430
3.430
3.291
3.406
333,964
-0.00(-0.14%)
Jan 30, 2017
3.448
3.453
3.397
3.411
140,490
-0.05(-1.47%)
Jan 27, 2017
3.490
3.490
3.453
3.462
151,060
-0.00(-0.13%)
Jan 26, 2017
3.443
3.476
3.434
3.466
164,824
+0.03(+0.94%)
Jan 25, 2017
3.462
3.476
3.420
3.434
220,901
-0.02(-0.67%)
Jan 24, 2017
3.480
3.491
3.453
3.457
119,665
-0.02(-0.53%)
Jan 23, 2017
3.462
3.480
3.450
3.476
188,023
+0.01(+0.27%)
Jan 20, 2017
3.434
3.476
3.420
3.466
178,102
+0.01(+0.40%)
Jan 19, 2017
3.471
3.471
3.416
3.453
241,348
-0.03(-0.80%)
Jan 18, 2017
3.480
3.485
3.416
3.480
197,763
+0.00(+0.13%)
Jan 17, 2017
3.499
3.503
3.466
3.476
126,037
-0.01(-0.40%)
Jan 13, 2017
3.490
3.490
3.490
0
+0.00(+0.00%)
Jan 12, 2017
3.513
3.517
3.462
3.490
133,704
-0.00(-0.13%)
Jan 11, 2017
3.513
3.531
3.492
3.494
225,806
-0.04(-1.05%)
Jan 10, 2017
3.508
3.531
3.499
3.531
132,053
+0.02(+0.66%)
Jan 09, 2017
3.522
3.545
3.480
3.508
266,332
-0.02(-0.52%)
Jan 06, 2017
3.531
3.550
3.497
3.526
364,071
-0.00(-0.13%)
Jan 05, 2017
3.522
3.531
3.457
3.531
262,101
+0.00(+0.00%)
Jan 04, 2017
3.499
3.531
3.497
3.531
337,233
+0.01(+0.39%)
Jan 03, 2017
3.462
3.522
3.430
3.517
265,693
+0.07(+2.14%)
Dec 30, 2016
3.443
3.443
3.443
0
-0.01(-0.27%)
Dec 29, 2016
3.439
3.466
3.439
3.453
123,957
+0.01(+0.27%)
Dec 28, 2016
3.420
3.471
3.406
3.443
254,815
+0.02(+0.54%)
Dec 27, 2016
3.448
3.471
3.406
3.425
223,011
-0.02(-0.67%)
Dec 23, 2016
3.448
3.448
3.448
0
+0.04(+1.08%)
Dec 22, 2016
3.379
3.420
3.360
3.411
163,935
+0.04(+1.23%)
Dec 21, 2016
3.370
3.402
3.370
3.370
240,794
+0.01(+0.27%)
Dec 20, 2016
3.374
3.388
3.360
3.360
264,610
-0.03(-0.82%)
Dec 19, 2016
3.208
3.388
3.208
3.388
419,219
+0.19(+5.92%)
Dec 16, 2016
3.296
3.374
3.194
3.199
2,697,990
-0.10(-3.08%)
Dec 15, 2016
3.333
3.370
3.282
3.300
402,204
-0.02(-0.56%)
Dec 14, 2016
3.365
3.402
3.314
3.319
451,825
-0.05(-1.37%)
Dec 13, 2016
3.420
3.448
3.356
3.365
384,410
-0.07(-2.15%)
Dec 12, 2016
3.434
3.448
3.374
3.439
423,589
-0.03(-0.93%)
Dec 09, 2016
3.439
3.494
3.416
3.471
299,586
+0.05(+1.35%)
Dec 08, 2016
3.443
3.499
3.416
3.425
291,399
-0.05(-1.46%)
Dec 07, 2016
3.416
3.522
3.416
3.476
274,927
-0.00(-0.13%)
Dec 06, 2016
3.439
3.545
3.416
3.480
462,584
+0.02(+0.53%)
Dec 05, 2016
3.453
3.462
3.430
3.462
212,998
+0.01(+0.40%)
Dec 02, 2016
3.439
3.462
3.425
3.448
262,838
+0.00(+0.13%)
Dec 01, 2016
3.439
3.462
3.388
3.443
373,985
+0.00(+0.13%)
Nov 30, 2016
3.462
3.462
3.434
3.439
129,521
-0.01(-0.40%)
Nov 29, 2016
3.430
3.466
3.411
3.453
305,505
+0.02(+0.67%)
Nov 28, 2016
3.448
3.462
3.388
3.430
335,812
-0.01(-0.40%)
Nov 25, 2016
3.374
3.462
3.374
3.443
95,910
+0.07(+2.05%)
Nov 23, 2016
3.374
3.374
3.374
0
-0.08(-2.27%)
Nov 22, 2016
3.453
3.462
3.434
3.453
132,040
+0.03(+0.81%)
Nov 21, 2016
3.416
3.443
3.416
3.425
100,646
+0.00(+0.14%)
Nov 18, 2016
3.448
3.448
3.397
3.420
165,194
-0.02(-0.54%)
Nov 17, 2016
3.453
3.462
3.415
3.439
156,062
+0.00(+0.13%)
Nov 16, 2016
3.389
3.503
3.389
3.434
509,490
-0.02(-0.65%)
Nov 15, 2016
3.398
3.561
3.366
3.457
444,268
+0.07(+2.14%)
Nov 14, 2016
3.308
3.384
3.290
3.384
307,226
+0.09(+2.88%)
Nov 11, 2016
3.253
3.308
3.249
3.290
713,512
+0.02(+0.69%)
Nov 10, 2016
3.294
3.299
3.253
3.267
245,266
-0.03(-0.82%)
Nov 09, 2016
3.321
3.321
3.253
3.294
195,549
+0.02(+0.69%)
Nov 08, 2016
3.285
3.294
3.271
3.271
124,479
-0.01(-0.41%)
Nov 07, 2016
3.303
3.326
3.262
3.285
192,825
+0.02(+0.69%)
Nov 04, 2016
3.303
3.308
3.258
3.262
170,694
+0.00(+0.00%)
Nov 03, 2016
3.294
3.294
3.258
3.262
118,999
-0.02(-0.55%)
Nov 02, 2016
3.312
3.312
3.258
3.280
120,254
-0.02(-0.55%)
Nov 01, 2016
3.308
3.339
3.253
3.299
156,971
-0.01(-0.41%)
Oct 31, 2016
3.321
3.330
3.294
3.312
89,450
+0.01(+0.27%)
Oct 28, 2016
3.308
3.335
3.299
3.303
69,302
-0.01(-0.41%)
Oct 27, 2016
3.321
3.380
3.285
3.317
366,881
-0.02(-0.54%)
Oct 26, 2016
3.335
3.344
3.317
3.335
140,811
-0.02(-0.54%)
Oct 25, 2016
3.348
3.384
3.348
3.353
181,202
+0.00(+0.13%)
Oct 24, 2016
3.335
3.387
3.308
3.348
306,380
-0.05(-1.46%)
Oct 21, 2016
3.271
3.425
3.271
3.398
677,060
+0.11(+3.30%)
Oct 20, 2016
3.303
3.322
3.256
3.290
203,587
-0.01(-0.41%)
Oct 19, 2016
3.308
3.344
3.294
3.303
87,941
-0.01(-0.41%)
Oct 18, 2016
3.321
3.337
3.303
3.317
117,372
-0.01(-0.27%)
Oct 17, 2016
3.312
3.353
3.303
3.326
99,745
+0.00(+0.00%)
Oct 14, 2016
3.353
3.353
3.291
3.326
132,485
-0.01(-0.27%)
Oct 13, 2016
3.326
3.348
3.307
3.335
157,608
+0.02(+0.54%)
Oct 12, 2016
3.339
3.375
3.308
3.317
195,939
+0.00(+0.00%)
Oct 11, 2016
3.348
3.348
3.299
3.317
137,540
-0.02(-0.68%)
Oct 10, 2016
3.321
3.357
3.296
3.339
147,116
+0.02(+0.54%)
Oct 07, 2016
3.285
3.348
3.253
3.321
320,343
+0.06(+1.94%)
Oct 06, 2016
3.240
3.285
3.186
3.258
218,904
+0.03(+0.84%)
Oct 05, 2016
3.321
3.321
3.222
3.231
632,827
-0.07(-2.05%)
Oct 04, 2016
3.326
3.326
3.285
3.299
324,463
-0.01(-0.27%)
Oct 03, 2016
3.312
3.360
3.299
3.308
249,659
-0.05(-1.35%)
Sep 30, 2016
3.425
3.425
3.285
3.353
1,114,997
-0.09(-2.62%)
Sep 29, 2016
3.470
3.470
3.416
3.443
76,457
-0.02(-0.52%)
Sep 28, 2016
3.402
3.470
3.402
3.461
165,768
+0.03(+0.92%)
Sep 27, 2016
3.366
3.434
3.366
3.430
175,935
+0.06(+1.74%)
Sep 26, 2016
3.389
3.448
3.371
3.371
208,155
-0.07(-1.97%)
Sep 23, 2016
3.398
3.452
3.393
3.439
243,181
+0.00(+0.13%)
Sep 22, 2016
3.389
3.461
3.389
3.434
158,525
+0.03(+0.80%)
Sep 21, 2016
3.402
3.425
3.335
3.407
223,587
+0.01(+0.40%)
Sep 20, 2016
3.412
3.430
3.375
3.393
82,450
-0.00(-0.13%)
Sep 19, 2016
3.344
3.421
3.344
3.398
188,682
+0.06(+1.90%)
Sep 16, 2016
3.389
3.389
3.335
3.335
476,146
-0.06(-1.86%)
Sep 15, 2016
3.434
3.434
3.375
3.398
92,369
-0.03(-0.79%)
Sep 14, 2016
3.335
3.448
3.335
3.425
271,230
+0.10(+2.99%)
Sep 13, 2016
3.439
3.443
3.321
3.326
220,555
-0.11(-3.29%)
Sep 12, 2016
3.407
3.457
3.371
3.439
239,731
+0.03(+0.79%)
Sep 09, 2016
3.565
3.565
3.412
3.412
403,085
-0.16(-4.43%)
Sep 08, 2016
3.583
3.597
3.570
3.570
180,892
-0.01(-0.25%)
Sep 07, 2016
3.601
3.610
3.561
3.579
323,890
-0.02(-0.50%)
Sep 06, 2016
3.538
3.610
3.525
3.597
351,505
+0.08(+2.18%)
Sep 02, 2016
3.488
3.520
3.520
3.520
225,512
+0.03(+0.91%)
Sep 01, 2016
3.547
3.547
3.486
3.488
157,675
-0.03(-0.90%)
Aug 31, 2016
3.506
3.552
3.497
3.520
362,185
-0.00(-0.13%)
Aug 30, 2016
3.502
3.552
3.502
3.525
299,878
+0.04(+1.17%)
Aug 29, 2016
3.506
3.565
3.479
3.484
192,270
+0.01(+0.26%)
Aug 26, 2016
3.497
3.525
3.461
3.475
203,257
-0.01(-0.39%)
Aug 25, 2016
3.443
3.511
3.436
3.488
200,115
+0.05(+1.45%)
Aug 24, 2016
3.412
3.479
3.389
3.439
338,114
+0.03(+0.93%)
Aug 23, 2016
3.425
3.430
3.389
3.407
296,930
+0.01(+0.40%)
Aug 22, 2016
3.303
3.403
3.285
3.393
424,661
+0.09(+2.88%)
Aug 19, 2016
3.303
3.303
3.281
3.299
123,742
-0.01(-0.27%)
Aug 18, 2016
3.308
3.308
3.285
3.308
320,223
+0.02(+0.55%)
Aug 17, 2016
3.312
3.312
3.271
3.290
111,499
-0.00(-0.14%)
Aug 16, 2016
3.303
3.305
3.280
3.294
119,594
-0.02(-0.55%)
Aug 15, 2016
3.276
3.312
3.231
3.312
493,872
+0.09(+2.66%)
Aug 12, 2016
3.226
3.248
3.217
3.226
494,930
+0.01(+0.41%)
Aug 11, 2016
3.244
3.244
3.204
3.213
214,910
-0.01(-0.27%)
Aug 10, 2016
3.257
3.262
3.217
3.222
211,890
-0.01(-0.41%)
Aug 09, 2016
3.262
3.262
3.204
3.235
286,623
+0.01(+0.27%)
Aug 08, 2016
3.226
3.262
3.204
3.226
263,284
-0.02(-0.68%)
Aug 05, 2016
3.270
3.270
3.231
3.248
313,389
+0.02(+0.69%)
Aug 04, 2016
3.204
3.226
3.195
3.226
185,817
+0.02(+0.69%)
Aug 03, 2016
3.164
3.204
3.156
3.204
150,343
+0.02(+0.69%)
Aug 02, 2016
3.178
3.182
3.151
3.182
121,365
+0.01(+0.42%)
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.