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
Acco Brands Corp
(NY:
ACCO
)
5.000
-0.010 (-0.20%)
Streaming Delayed Price
Updated: 10:20 AM 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 (%)
Dec 31, 2018
5.345
5.405
5.306
5.377
1,082,746
+0.04(+0.74%)
Dec 28, 2018
5.171
5.361
5.131
5.337
1,128,643
+0.15(+2.91%)
Dec 27, 2018
5.068
5.195
5.028
5.187
644,324
+0.02(+0.31%)
Dec 26, 2018
5.020
5.171
4.814
5.171
1,138,831
+0.17(+3.49%)
Dec 24, 2018
5.099
5.107
4.981
4.996
366,295
-0.12(-2.33%)
Dec 21, 2018
5.155
5.306
5.099
5.115
2,441,506
-0.03(-0.62%)
Dec 20, 2018
5.147
5.218
5.076
5.147
892,415
-0.01(-0.15%)
Dec 19, 2018
5.353
5.409
5.107
5.155
1,126,583
-0.22(-4.13%)
Dec 18, 2018
5.329
5.433
5.290
5.377
917,540
+0.06(+1.19%)
Dec 17, 2018
5.345
5.441
5.282
5.314
1,109,106
-0.05(-0.89%)
Dec 14, 2018
5.425
5.496
5.329
5.361
701,572
-0.13(-2.31%)
Dec 13, 2018
5.599
5.663
5.472
5.488
942,187
-0.09(-1.56%)
Dec 12, 2018
5.623
5.722
5.559
5.575
674,485
+0.02(+0.43%)
Dec 11, 2018
5.710
5.718
5.433
5.552
1,139,367
-0.10(-1.69%)
Dec 10, 2018
5.710
5.726
5.571
5.647
576,688
-0.08(-1.39%)
Dec 07, 2018
5.924
6.012
5.702
5.726
886,043
-0.19(-3.22%)
Dec 06, 2018
5.948
5.988
5.829
5.916
1,143,898
-0.05(-0.80%)
Dec 04, 2018
6.376
6.440
5.956
5.964
746,460
-0.42(-6.58%)
Dec 03, 2018
6.527
6.543
6.337
6.384
515,389
-0.06(-0.86%)
Nov 30, 2018
6.408
6.456
6.321
6.440
693,376
+0.01(+0.12%)
Nov 29, 2018
6.376
6.503
6.313
6.432
644,128
+0.06(+1.00%)
Nov 28, 2018
6.219
6.423
6.117
6.368
869,238
+0.17(+2.80%)
Nov 27, 2018
6.124
6.227
6.117
6.195
519,111
+0.03(+0.51%)
Nov 26, 2018
6.337
6.400
6.156
6.164
648,572
-0.11(-1.76%)
Nov 23, 2018
6.305
6.337
6.239
6.274
300,053
-0.09(-1.48%)
Nov 21, 2018
6.368
6.368
6.368
0
+0.13(+2.02%)
Nov 20, 2018
6.313
6.416
6.242
6.242
686,288
-0.12(-1.86%)
Nov 19, 2018
6.353
6.431
6.274
6.361
1,982,373
-0.01(-0.12%)
Nov 16, 2018
6.431
6.447
6.227
6.368
2,041,428
-0.11(-1.70%)
Nov 15, 2018
6.329
6.518
6.266
6.479
451,573
+0.12(+1.86%)
Nov 14, 2018
6.526
6.581
6.361
6.361
904,119
-0.10(-1.58%)
Nov 13, 2018
6.494
6.644
6.447
6.463
564,047
-0.01(-0.12%)
Nov 12, 2018
6.581
6.644
6.392
6.471
618,646
-0.09(-1.44%)
Nov 09, 2018
6.699
6.778
6.542
6.565
897,237
-0.17(-2.57%)
Nov 08, 2018
6.880
6.888
6.671
6.738
795,172
-0.17(-2.51%)
Nov 07, 2018
6.778
6.927
6.675
6.912
780,709
+0.14(+2.09%)
Nov 06, 2018
6.557
6.927
6.486
6.770
1,127,818
+0.17(+2.50%)
Nov 05, 2018
7.053
7.100
6.573
6.605
1,094,543
-0.44(-6.26%)
Nov 02, 2018
6.841
7.085
6.809
7.045
1,054,759
+0.37(+5.54%)
Nov 01, 2018
6.376
6.774
6.368
6.675
1,221,535
+0.32(+5.08%)
Oct 31, 2018
6.274
6.447
5.998
6.353
1,844,295
+0.09(+1.51%)
Oct 30, 2018
6.707
6.817
5.817
6.258
3,854,773
-1.59(-20.26%)
Oct 29, 2018
8.006
8.108
7.738
7.848
906,781
-0.07(-0.89%)
Oct 26, 2018
7.927
8.029
7.833
7.919
636,310
-0.06(-0.79%)
Oct 25, 2018
7.864
8.053
7.817
7.982
782,051
+0.18(+2.32%)
Oct 24, 2018
7.896
8.037
7.801
7.801
1,206,760
-0.11(-1.39%)
Oct 23, 2018
7.872
7.982
7.549
7.911
1,085,934
-0.06(-0.79%)
Oct 22, 2018
7.966
8.155
7.966
7.974
367,016
+0.03(+0.40%)
Oct 19, 2018
7.935
8.053
7.880
7.943
491,492
+0.02(+0.20%)
Oct 18, 2018
8.069
8.108
7.833
7.927
685,649
-0.18(-2.23%)
Oct 17, 2018
8.163
8.191
8.077
8.108
488,102
-0.10(-1.25%)
Oct 16, 2018
8.077
8.218
7.966
8.210
627,085
+0.17(+2.05%)
Oct 15, 2018
7.990
8.116
7.990
8.045
535,936
+0.02(+0.20%)
Oct 12, 2018
8.289
8.321
7.974
8.029
549,547
-0.12(-1.45%)
Oct 11, 2018
8.226
8.332
8.140
8.147
618,871
-0.14(-1.71%)
Oct 10, 2018
8.486
8.529
8.289
8.289
591,570
-0.20(-2.32%)
Oct 09, 2018
8.557
8.659
8.478
8.486
655,270
-0.12(-1.37%)
Oct 08, 2018
8.470
8.643
8.423
8.604
608,711
+0.15(+1.77%)
Oct 05, 2018
8.573
8.573
8.368
8.454
574,572
-0.09(-1.01%)
Oct 04, 2018
8.746
8.761
8.502
8.541
459,434
-0.23(-2.60%)
Oct 03, 2018
8.801
8.872
8.659
8.769
492,472
+0.02(+0.18%)
Oct 02, 2018
8.761
8.840
8.722
8.754
634,785
-0.02(-0.18%)
Oct 01, 2018
8.895
8.943
8.746
8.769
722,042
-0.13(-1.42%)
Sep 28, 2018
8.974
9.092
8.777
8.895
686,997
-0.12(-1.31%)
Sep 27, 2018
9.092
9.131
9.013
9.013
530,526
-0.04(-0.43%)
Sep 26, 2018
9.171
9.171
9.053
9.053
481,022
-0.08(-0.86%)
Sep 25, 2018
9.092
9.210
9.092
9.131
543,645
+0.04(+0.43%)
Sep 24, 2018
9.368
9.368
9.053
9.092
786,004
-0.31(-3.35%)
Sep 21, 2018
9.446
9.545
9.328
9.407
1,744,551
-0.04(-0.42%)
Sep 20, 2018
9.486
9.564
9.427
9.446
420,201
+0.00(+0.00%)
Sep 19, 2018
9.446
9.564
9.368
9.446
569,436
+0.00(+0.00%)
Sep 18, 2018
9.446
9.564
9.427
9.446
618,829
+0.00(+0.00%)
Sep 17, 2018
9.564
9.643
9.407
9.446
383,379
-0.12(-1.23%)
Sep 14, 2018
9.525
9.761
9.486
9.564
411,334
+0.00(+0.00%)
Sep 13, 2018
9.564
9.623
9.466
9.564
294,613
+0.08(+0.83%)
Sep 12, 2018
9.407
9.623
9.407
9.486
401,765
+0.08(+0.84%)
Sep 11, 2018
9.525
9.623
9.407
9.407
453,710
-0.12(-1.24%)
Sep 10, 2018
9.486
9.623
9.486
9.525
373,131
+0.04(+0.41%)
Sep 07, 2018
9.368
9.564
9.328
9.486
488,824
+0.04(+0.42%)
Sep 06, 2018
9.525
9.702
9.407
9.446
540,619
-0.04(-0.41%)
Sep 05, 2018
9.564
9.682
9.446
9.486
611,967
-0.12(-1.23%)
Sep 04, 2018
9.761
9.761
9.486
9.604
410,160
-0.16(-1.61%)
Aug 31, 2018
9.761
9.761
9.761
0
+0.08(+0.81%)
Aug 30, 2018
9.682
9.879
9.643
9.682
432,471
-0.03(-0.32%)
Aug 29, 2018
9.714
9.851
9.714
9.714
598,298
-0.04(-0.40%)
Aug 28, 2018
9.792
9.871
9.714
9.753
398,350
-0.04(-0.40%)
Aug 27, 2018
9.792
9.871
9.714
9.792
497,348
+0.04(+0.40%)
Aug 24, 2018
9.831
9.890
9.734
9.753
427,631
-0.04(-0.40%)
Aug 23, 2018
9.714
9.890
9.675
9.792
558,810
+0.08(+0.81%)
Aug 22, 2018
9.675
9.753
9.557
9.714
491,206
+0.00(+0.00%)
Aug 21, 2018
9.596
9.871
9.596
9.714
472,693
+0.12(+1.22%)
Aug 20, 2018
9.479
9.675
9.440
9.596
475,249
+0.16(+1.66%)
Aug 17, 2018
9.283
9.518
9.283
9.440
764,375
+0.16(+1.69%)
Aug 16, 2018
9.244
9.397
9.205
9.283
760,621
+0.04(+0.42%)
Aug 15, 2018
9.596
9.675
9.205
9.244
513,843
-0.35(-3.67%)
Aug 14, 2018
9.675
9.773
9.596
9.596
315,026
-0.08(-0.81%)
Aug 13, 2018
9.871
10.03
9.557
9.675
746,980
-0.16(-1.59%)
Aug 10, 2018
10.14
10.14
9.753
9.831
701,315
-0.35(-3.46%)
Aug 09, 2018
10.18
10.30
10.14
10.18
625,868
+0.00(+0.00%)
Aug 08, 2018
10.30
10.34
10.18
10.18
796,707
-0.16(-1.52%)
Aug 07, 2018
10.22
10.46
10.18
10.34
874,552
+0.20(+1.93%)
Aug 06, 2018
9.949
10.22
9.949
10.14
677,941
+0.12(+1.17%)
Aug 03, 2018
9.949
10.20
9.910
10.03
899,174
+0.08(+0.79%)
Aug 02, 2018
9.949
10.09
9.871
9.949
895,024
+0.00(+0.00%)
Aug 01, 2018
9.949
10.03
9.871
9.949
1,046,954
-0.08(-0.78%)
Jul 31, 2018
10.22
10.26
9.361
10.03
1,641,378
-0.63(-5.88%)
Jul 30, 2018
10.85
10.97
10.61
10.65
890,591
-0.24(-2.16%)
Jul 27, 2018
11.01
11.22
10.83
10.89
522,220
-0.08(-0.71%)
Jul 26, 2018
10.93
11.05
10.91
10.97
321,655
+0.04(+0.36%)
Jul 25, 2018
10.93
11.01
10.89
10.93
351,727
-0.04(-0.36%)
Jul 24, 2018
10.89
11.01
10.87
10.97
379,878
+0.12(+1.08%)
Jul 23, 2018
10.97
10.99
10.77
10.85
693,855
-0.16(-1.42%)
Jul 20, 2018
11.01
11.10
10.97
11.01
402,753
+0.00(+0.00%)
Jul 19, 2018
11.16
11.16
10.97
11.01
577,379
-0.16(-1.40%)
Jul 18, 2018
11.05
11.16
10.97
11.16
376,804
+0.12(+1.06%)
Jul 17, 2018
11.05
11.16
10.97
11.05
430,789
+0.00(+0.00%)
Jul 16, 2018
11.32
11.36
11.03
11.05
425,143
-0.27(-2.42%)
Jul 13, 2018
11.28
11.46
11.28
11.32
437,009
+0.04(+0.35%)
Jul 12, 2018
11.24
11.40
11.16
11.28
417,187
+0.08(+0.70%)
Jul 11, 2018
10.97
11.26
10.97
11.20
458,411
+0.20(+1.78%)
Jul 10, 2018
11.24
11.24
10.95
11.01
519,394
-0.20(-1.75%)
Jul 09, 2018
11.01
11.26
10.97
11.20
311,064
+0.20(+1.78%)
Jul 06, 2018
11.24
11.24
11.01
11.01
470,311
-0.20(-1.75%)
Jul 05, 2018
11.08
11.20
10.89
11.20
463,235
+0.16(+1.42%)
Jul 03, 2018
11.05
11.05
11.05
0
-0.08(-0.70%)
Jul 02, 2018
10.81
11.12
10.73
11.12
570,035
+0.27(+2.53%)
Jun 29, 2018
10.85
11.01
10.77
10.85
687,538
+0.08(+0.73%)
Jun 28, 2018
10.69
10.83
10.67
10.77
537,253
+0.04(+0.36%)
Jun 27, 2018
10.81
10.85
10.69
10.73
427,051
-0.04(-0.36%)
Jun 26, 2018
10.65
10.89
10.50
10.77
453,645
+0.12(+1.10%)
Jun 25, 2018
10.50
10.65
10.46
10.65
935,445
+0.08(+0.74%)
Jun 22, 2018
10.50
10.61
10.42
10.58
909,869
+0.16(+1.50%)
Jun 21, 2018
10.65
10.65
10.42
10.42
360,166
-0.20(-1.85%)
Jun 20, 2018
10.61
10.67
10.50
10.61
416,705
+0.08(+0.74%)
Jun 19, 2018
10.30
10.54
10.24
10.54
438,610
+0.20(+1.89%)
Jun 18, 2018
10.34
10.42
10.30
10.34
473,123
+0.00(+0.00%)
Jun 15, 2018
10.42
10.34
10.34
783,817
+0.00(+0.00%)
Jun 14, 2018
10.34
10.34
10.18
10.34
552,284
+0.00(+0.00%)
Jun 13, 2018
10.46
10.54
10.26
10.34
529,609
-0.16(-1.49%)
Jun 12, 2018
10.61
10.65
10.50
10.50
348,181
-0.12(-1.11%)
Jun 11, 2018
10.58
10.71
10.54
10.61
527,938
+0.04(+0.37%)
Jun 08, 2018
10.50
10.69
10.50
10.58
496,694
+0.08(+0.75%)
Jun 07, 2018
10.34
10.54
10.34
10.50
455,041
+0.20(+1.90%)
Jun 06, 2018
10.30
390,842
+0.00(+0.00%)
Jun 05, 2018
10.26
10.40
10.22
10.30
343,310
+0.08(+0.77%)
Jun 04, 2018
10.18
10.30
10.11
10.22
410,743
+0.04(+0.38%)
Jun 01, 2018
10.18
10.26
10.07
10.18
422,082
+0.08(+0.77%)
May 31, 2018
10.34
10.38
10.11
10.11
503,526
-0.19(-1.83%)
May 30, 2018
10.22
10.45
10.14
10.29
495,515
+0.16(+1.54%)
May 29, 2018
9.982
10.18
9.943
10.14
465,975
+0.08(+0.78%)
May 25, 2018
10.06
10.06
10.06
0
+0.00(+0.00%)
May 24, 2018
9.982
10.10
9.884
10.06
653,546
+0.04(+0.39%)
May 23, 2018
9.826
10.04
9.787
10.02
460,403
+0.16(+1.58%)
May 22, 2018
9.943
10.10
9.865
9.865
747,778
-0.08(-0.78%)
May 21, 2018
9.748
9.943
9.709
9.943
759,874
+0.19(+2.00%)
May 18, 2018
9.826
9.826
9.650
9.748
415,583
-0.04(-0.40%)
May 17, 2018
9.631
9.904
9.592
9.787
539,483
+0.16(+1.62%)
May 16, 2018
9.358
9.670
9.319
9.631
734,377
+0.31(+3.35%)
May 15, 2018
9.124
9.397
9.089
9.319
825,950
+0.12(+1.27%)
May 14, 2018
9.358
9.358
9.163
9.202
639,512
-0.12(-1.26%)
May 11, 2018
9.241
9.358
9.241
9.319
467,809
+0.08(+0.84%)
May 10, 2018
9.319
9.358
9.241
9.241
549,724
-0.04(-0.42%)
May 09, 2018
9.280
9.319
9.163
9.280
649,084
+0.00(+0.00%)
May 08, 2018
9.085
9.319
9.007
9.280
737,802
+0.19(+2.15%)
May 07, 2018
9.319
9.436
9.046
9.085
807,291
-0.12(-1.27%)
May 04, 2018
9.202
9.397
9.163
9.202
773,077
-0.08(-0.84%)
May 03, 2018
9.319
9.436
9.241
9.280
717,737
+0.04(+0.42%)
May 02, 2018
9.046
9.358
9.007
9.241
726,894
+0.19(+2.16%)
May 01, 2018
9.592
9.592
8.773
9.046
1,108,384
-0.35(-3.73%)
Apr 30, 2018
9.631
9.733
9.397
9.397
708,173
-0.27(-2.82%)
Apr 27, 2018
9.748
9.787
9.592
9.670
652,277
-0.08(-0.80%)
Apr 26, 2018
9.865
9.904
9.709
9.748
520,975
-0.12(-1.19%)
Apr 25, 2018
9.943
10.02
9.845
9.865
517,946
-0.08(-0.78%)
Apr 24, 2018
10.06
10.14
9.865
9.943
678,032
-0.04(-0.39%)
Apr 23, 2018
9.982
10.14
9.943
9.982
359,366
+0.00(+0.00%)
Apr 20, 2018
10.18
10.24
9.884
9.982
617,267
-0.23(-2.29%)
Apr 19, 2018
10.37
10.37
10.12
10.22
751,178
-0.12(-1.13%)
Apr 18, 2018
10.49
10.55
10.29
10.33
509,436
-0.12(-1.12%)
Apr 17, 2018
10.33
10.45
10.24
10.45
512,932
+0.19(+1.90%)
Apr 16, 2018
10.10
10.29
10.06
10.25
417,866
+0.20(+1.94%)
Apr 13, 2018
10.25
10.25
10.06
10.06
428,490
-0.08(-0.77%)
Apr 12, 2018
10.18
10.29
10.14
10.14
507,617
-0.04(-0.38%)
Apr 11, 2018
10.06
10.22
10.02
10.18
506,701
+0.12(+1.16%)
Apr 10, 2018
9.943
10.14
9.865
10.06
581,176
+0.23(+2.38%)
Apr 09, 2018
10.14
10.14
9.748
9.826
535,815
-0.19(-1.95%)
Apr 06, 2018
10.06
10.24
9.943
10.02
458,099
-0.16(-1.53%)
Apr 05, 2018
10.10
10.25
10.02
10.18
800,094
+0.12(+1.16%)
Apr 04, 2018
9.670
10.14
9.670
10.06
1,563,325
+0.23(+2.38%)
Apr 03, 2018
9.748
9.904
9.689
9.826
848,662
+0.19(+2.02%)
Apr 02, 2018
9.748
9.826
9.611
9.631
764,950
-0.16(-1.59%)
Mar 29, 2018
9.787
9.787
9.787
0
+0.08(+0.80%)
Mar 28, 2018
9.553
9.767
9.514
9.709
591,355
+0.19(+2.05%)
Mar 27, 2018
9.709
9.787
9.494
9.514
937,475
-0.19(-2.01%)
Mar 26, 2018
9.592
9.767
9.514
9.709
652,124
+0.27(+2.89%)
Mar 23, 2018
9.826
9.826
9.436
9.436
573,029
-0.27(-2.81%)
Mar 22, 2018
9.943
9.982
9.709
9.709
700,683
-0.27(-2.73%)
Mar 21, 2018
10.25
10.29
9.982
9.982
477,787
-0.27(-2.66%)
Mar 20, 2018
10.29
10.33
10.14
10.25
357,317
-0.08(-0.75%)
Mar 19, 2018
10.37
10.39
10.20
10.33
609,173
-0.04(-0.38%)
Mar 16, 2018
10.25
10.43
10.25
10.37
883,068
+0.08(+0.76%)
Mar 15, 2018
10.25
10.32
10.18
10.29
496,313
+0.00(+0.00%)
Mar 14, 2018
10.33
10.33
10.18
10.29
704,592
+0.08(+0.76%)
Mar 13, 2018
10.29
10.37
10.18
10.22
1,278,441
-0.04(-0.38%)
Mar 12, 2018
10.41
10.06
10.25
976,855
+0.20(+1.94%)
Mar 09, 2018
9.904
10.25
9.904
10.06
873,021
-0.12(-1.15%)
Mar 08, 2018
10.18
10.29
10.04
10.18
635,876
+0.08(+0.77%)
Mar 07, 2018
10.20
9.787
10.10
784,745
+0.16(+1.57%)
Mar 06, 2018
9.904
9.982
9.631
9.943
744,501
+0.08(+0.79%)
Mar 05, 2018
9.787
10.02
9.709
9.865
672,415
-0.04(-0.39%)
Mar 02, 2018
9.592
10.02
9.592
9.904
688,693
+0.23(+2.42%)
Mar 01, 2018
9.826
10.00
9.631
9.670
600,182
-0.19(-1.98%)
Feb 28, 2018
10.25
10.27
9.826
9.865
882,931
-0.30(-2.99%)
Feb 27, 2018
10.36
10.56
10.15
10.17
576,691
-0.27(-2.60%)
Feb 26, 2018
10.48
10.56
10.25
10.44
648,468
+0.00(+0.00%)
Feb 23, 2018
10.32
10.56
10.29
10.44
541,347
+0.19(+1.89%)
Feb 22, 2018
10.36
10.75
10.25
10.25
968,314
-0.12(-1.12%)
Feb 21, 2018
10.32
10.60
10.32
10.36
964,355
+0.00(+0.00%)
Feb 20, 2018
10.56
10.73
10.36
10.36
914,424
-0.23(-2.20%)
Feb 16, 2018
10.60
10.60
10.60
0
-0.08(-0.73%)
Feb 15, 2018
10.21
10.81
10.02
10.67
2,535,977
+0.62(+6.18%)
Feb 14, 2018
9.975
10.44
9.897
10.05
2,606,675
+1.40(+16.14%)
Feb 13, 2018
8.539
8.733
8.539
8.655
2,051,151
+0.00(+0.00%)
Feb 12, 2018
8.694
8.810
8.616
8.655
2,048,388
+0.00(+0.00%)
Feb 09, 2018
8.810
8.849
8.578
8.655
979,274
-0.08(-0.89%)
Feb 08, 2018
8.888
8.888
8.752
8.733
601,046
-0.12(-1.32%)
Feb 07, 2018
8.849
8.849
8.772
8.849
475,815
+0.00(+0.00%)
Feb 06, 2018
8.500
8.966
8.461
8.849
783,465
-0.02(-0.22%)
Feb 05, 2018
8.849
9.063
8.772
8.869
610,413
-0.06(-0.65%)
Feb 02, 2018
9.160
9.160
8.927
8.927
918,041
-0.31(-3.36%)
Feb 01, 2018
9.121
9.296
9.005
9.237
586,238
+0.04(+0.42%)
Jan 31, 2018
9.315
9.334
9.140
9.199
449,307
-0.04(-0.42%)
Jan 30, 2018
9.276
9.431
9.237
9.237
413,422
-0.12(-1.24%)
Jan 29, 2018
9.509
9.569
9.354
9.354
385,623
-0.23(-2.43%)
Jan 26, 2018
9.548
9.645
9.393
9.587
358,129
+0.12(+1.23%)
Jan 25, 2018
9.470
9.470
9.082
9.470
963,863
+0.08(+0.83%)
Jan 24, 2018
9.897
9.897
9.393
9.393
839,361
-0.47(-4.72%)
Jan 23, 2018
9.936
9.975
9.703
9.858
318,655
+0.00(+0.00%)
Jan 22, 2018
9.936
9.936
9.742
9.858
235,080
-0.08(-0.78%)
Jan 19, 2018
9.742
10.03
9.703
9.936
354,557
+0.16(+1.59%)
Jan 18, 2018
9.936
9.936
9.703
9.781
382,988
-0.16(-1.56%)
Jan 17, 2018
9.936
9.936
9.684
9.936
383,806
+0.08(+0.79%)
Jan 16, 2018
10.01
10.21
9.742
9.858
584,894
-0.08(-0.78%)
Jan 12, 2018
9.936
9.936
9.936
0
+0.12(+1.19%)
Jan 11, 2018
9.354
9.839
9.354
9.820
616,798
+0.43(+4.55%)
Jan 10, 2018
9.354
9.393
393,913
-0.04(-0.41%)
Jan 09, 2018
9.587
9.664
9.431
9.431
288,687
-0.19(-2.02%)
Jan 08, 2018
9.587
9.626
9.490
9.626
215,701
+0.04(+0.40%)
Jan 05, 2018
9.548
9.626
9.412
9.587
497,147
+0.04(+0.41%)
Jan 04, 2018
9.509
9.587
9.431
9.548
445,026
+0.12(+1.23%)
Jan 03, 2018
9.664
9.664
9.393
9.431
423,393
-0.27(-2.80%)
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.