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
Ardmore Shipping Corp
(NY:
ASC
)
22.41
-0.28 (-1.23%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 29, 2016
8.603
8.799
8.408
8.620
438,431
+0.06(+0.69%)
Jan 28, 2016
8.383
8.753
8.374
8.561
230,029
+0.29(+3.49%)
Jan 27, 2016
8.238
8.434
8.077
8.272
351,000
+0.01(+0.10%)
Jan 26, 2016
8.077
8.402
7.983
8.264
185,038
+0.25(+3.18%)
Jan 25, 2016
8.068
8.578
7.949
8.009
229,471
-0.22(-2.68%)
Jan 22, 2016
8.281
8.451
8.026
8.230
328,251
+0.09(+1.15%)
Jan 21, 2016
7.992
8.315
7.805
8.136
302,628
+0.20(+2.57%)
Jan 20, 2016
7.652
8.111
7.096
7.932
407,507
+0.09(+1.19%)
Jan 19, 2016
7.822
8.026
7.584
7.839
261,606
+0.03(+0.33%)
Jan 15, 2016
8.017
7.814
7.814
7.814
386,670
-0.47(-5.64%)
Jan 14, 2016
7.856
8.323
7.636
8.281
362,426
+0.42(+5.29%)
Jan 13, 2016
8.884
8.943
7.746
7.865
398,907
-1.02(-11.47%)
Jan 12, 2016
9.317
9.334
8.170
8.884
620,752
-0.26(-2.88%)
Jan 11, 2016
9.206
9.317
8.926
9.147
347,018
-0.05(-0.55%)
Jan 08, 2016
9.818
10.07
9.189
9.198
361,286
-0.61(-6.23%)
Jan 07, 2016
10.12
10.23
9.699
9.809
213,275
-0.54(-5.17%)
Jan 06, 2016
10.12
10.61
10.12
10.34
167,497
-0.02(-0.16%)
Jan 05, 2016
10.50
10.57
10.01
10.36
159,156
-0.11(-1.05%)
Jan 04, 2016
10.76
10.78
10.22
10.47
260,577
-0.33(-3.07%)
Dec 31, 2015
10.66
10.80
10.80
10.80
154,008
+0.11(+1.03%)
Dec 30, 2015
10.51
10.76
10.51
10.69
117,429
+0.14(+1.37%)
Dec 29, 2015
10.30
10.57
10.30
10.55
95,857
+0.28(+2.73%)
Dec 28, 2015
10.60
10.61
10.23
10.27
112,919
-0.34(-3.20%)
Dec 24, 2015
10.57
10.61
10.61
10.61
57,929
+0.03(+0.32%)
Dec 23, 2015
10.26
10.59
10.26
10.57
142,187
+0.34(+3.32%)
Dec 22, 2015
9.792
10.25
9.767
10.23
213,888
+0.48(+4.97%)
Dec 21, 2015
9.801
9.860
9.606
9.750
169,408
+0.00(+0.00%)
Dec 18, 2015
9.725
9.996
9.657
9.750
356,336
-0.03(-0.26%)
Dec 17, 2015
10.11
10.11
9.708
9.775
294,349
-0.25(-2.54%)
Dec 16, 2015
9.784
10.05
9.572
10.03
255,161
+0.23(+2.34%)
Dec 15, 2015
9.911
10.04
9.741
9.801
239,952
+0.10(+1.05%)
Dec 14, 2015
9.750
9.899
9.453
9.699
355,597
-0.11(-1.13%)
Dec 11, 2015
10.27
10.29
9.733
9.809
603,460
-0.59(-5.71%)
Dec 10, 2015
10.37
10.52
10.28
10.40
134,683
+0.06(+0.57%)
Dec 09, 2015
10.18
10.51
10.18
10.34
197,804
+0.10(+0.99%)
Dec 08, 2015
10.26
10.45
10.12
10.24
222,427
-0.05(-0.49%)
Dec 07, 2015
10.51
10.68
10.21
10.29
338,351
-0.21(-2.02%)
Dec 04, 2015
10.55
10.59
10.33
10.51
278,219
-0.06(-0.56%)
Dec 03, 2015
10.58
10.81
10.42
10.57
243,913
-0.02(-0.16%)
Dec 02, 2015
10.56
10.83
10.51
10.58
269,924
-0.04(-0.40%)
Dec 01, 2015
10.68
10.71
10.45
10.62
307,424
-0.01(-0.08%)
Nov 30, 2015
10.51
10.78
10.50
10.63
278,735
+0.11(+1.05%)
Nov 27, 2015
10.63
10.72
10.46
10.52
58,876
-0.14(-1.28%)
Nov 25, 2015
10.54
10.66
10.66
10.66
269,986
+0.07(+0.64%)
Nov 24, 2015
10.62
10.84
10.59
10.59
352,415
-0.02(-0.16%)
Nov 23, 2015
10.62
10.72
10.38
10.61
251,324
-0.03(-0.24%)
Nov 20, 2015
10.62
10.84
10.62
10.63
309,742
+0.01(+0.08%)
Nov 19, 2015
10.67
10.74
10.23
10.62
444,166
-0.05(-0.48%)
Nov 18, 2015
10.70
10.80
10.40
10.68
562,324
+0.02(+0.16%)
Nov 17, 2015
10.95
11.08
10.65
10.66
481,073
-0.29(-2.64%)
Nov 16, 2015
10.88
11.05
10.86
10.95
374,775
+0.06(+0.55%)
Nov 13, 2015
10.64
11.02
10.57
10.89
385,382
+0.17(+1.58%)
Nov 12, 2015
10.76
10.86
10.56
10.72
429,201
-0.11(-1.02%)
Nov 11, 2015
10.92
11.08
10.81
10.83
325,701
-0.19(-1.70%)
Nov 10, 2015
10.88
11.14
10.83
11.02
530,106
+0.08(+0.70%)
Nov 09, 2015
10.98
11.08
10.54
10.94
628,234
-0.09(-0.85%)
Nov 06, 2015
11.10
11.12
10.94
11.03
617,061
-0.07(-0.61%)
Nov 05, 2015
11.20
11.21
10.92
11.10
627,419
+0.09(+0.77%)
Nov 04, 2015
10.79
11.06
10.67
11.02
1,053,699
+0.30(+2.77%)
Nov 03, 2015
10.87
11.10
10.65
10.72
3,741,953
-1.54(-12.58%)
Nov 02, 2015
11.95
12.46
11.90
12.26
586,776
+0.36(+3.07%)
Oct 30, 2015
12.02
12.10
11.63
11.90
270,878
-0.11(-0.90%)
Oct 29, 2015
12.14
12.35
11.95
12.00
275,185
-0.01(-0.07%)
Oct 28, 2015
11.58
12.11
11.57
12.01
825,087
+0.43(+3.72%)
Oct 27, 2015
10.78
11.85
10.22
11.58
873,653
+1.38(+13.58%)
Oct 26, 2015
10.30
10.35
9.956
10.20
281,498
-0.08(-0.81%)
Oct 23, 2015
10.22
10.30
9.964
10.28
125,190
+0.09(+0.89%)
Oct 22, 2015
10.30
10.50
10.03
10.19
178,002
-0.01(-0.08%)
Oct 21, 2015
10.40
10.46
10.15
10.20
108,782
-0.21(-1.99%)
Oct 20, 2015
10.18
10.43
10.13
10.40
77,087
+0.20(+1.95%)
Oct 19, 2015
10.28
10.32
10.06
10.20
236,590
-0.12(-1.20%)
Oct 16, 2015
10.02
10.35
9.956
10.33
236,454
+0.31(+3.15%)
Oct 15, 2015
9.956
10.08
9.815
10.01
159,329
+0.11(+1.09%)
Oct 14, 2015
10.25
10.30
9.873
9.906
256,840
-0.31(-3.00%)
Oct 13, 2015
10.40
10.52
10.13
10.21
301,783
-0.23(-2.22%)
Oct 12, 2015
10.59
10.71
10.30
10.44
191,023
-0.14(-1.33%)
Oct 09, 2015
11.15
11.22
10.53
10.59
161,219
-0.56(-5.06%)
Oct 08, 2015
11.08
11.25
10.78
11.15
134,182
+0.02(+0.15%)
Oct 07, 2015
11.22
11.41
10.87
11.13
152,704
+0.00(+0.00%)
Oct 06, 2015
11.19
11.34
10.86
11.13
108,363
+0.04(+0.37%)
Oct 05, 2015
10.79
11.17
10.70
11.09
178,586
+0.48(+4.53%)
Oct 02, 2015
10.22
10.63
10.22
10.61
104,484
+0.31(+2.98%)
Oct 01, 2015
10.11
10.39
10.04
10.30
144,243
+0.29(+2.90%)
Sep 30, 2015
9.964
10.07
9.839
10.01
217,494
+0.21(+2.11%)
Sep 29, 2015
9.748
9.881
9.711
9.806
154,668
+0.07(+0.77%)
Sep 28, 2015
10.19
10.24
9.715
9.732
345,930
-0.54(-5.25%)
Sep 25, 2015
10.44
10.49
10.23
10.27
219,873
-0.02(-0.16%)
Sep 24, 2015
10.19
10.35
10.15
10.29
117,194
+0.05(+0.49%)
Sep 23, 2015
10.36
10.56
10.20
10.24
141,589
-0.12(-1.20%)
Sep 22, 2015
10.24
10.41
10.09
10.36
148,618
-0.02(-0.16%)
Sep 21, 2015
10.78
10.78
10.35
10.38
209,827
-0.32(-3.02%)
Sep 18, 2015
10.14
10.74
10.10
10.70
345,637
+0.46(+4.45%)
Sep 17, 2015
10.11
10.41
10.11
10.25
172,655
+0.10(+0.98%)
Sep 16, 2015
9.856
10.22
9.856
10.15
159,856
+0.34(+3.47%)
Sep 15, 2015
9.649
9.881
9.624
9.806
130,274
+0.17(+1.72%)
Sep 14, 2015
9.533
9.657
9.352
9.641
124,500
+0.11(+1.13%)
Sep 11, 2015
9.864
9.906
9.408
9.533
216,652
-0.36(-3.60%)
Sep 10, 2015
9.682
10.02
9.682
9.889
185,521
+0.17(+1.79%)
Sep 09, 2015
9.831
10.30
9.682
9.715
261,735
+0.03(+0.34%)
Sep 08, 2015
9.616
9.823
9.384
9.682
325,722
+0.44(+4.75%)
Sep 04, 2015
9.268
9.243
9.243
9.243
79,137
-0.16(-1.68%)
Sep 03, 2015
9.151
9.674
9.151
9.400
240,032
+0.30(+3.28%)
Sep 02, 2015
9.284
9.384
8.886
9.102
207,372
-0.10(-1.08%)
Sep 01, 2015
9.102
9.334
9.052
9.201
166,083
-0.10(-1.07%)
Aug 31, 2015
9.475
9.574
9.160
9.301
243,695
-0.26(-2.69%)
Aug 28, 2015
9.060
9.583
9.060
9.558
392,574
+0.45(+4.91%)
Aug 27, 2015
9.417
9.466
9.011
9.110
241,406
-0.22(-2.31%)
Aug 26, 2015
8.919
9.334
8.903
9.326
345,505
+0.61(+6.94%)
Aug 25, 2015
8.696
9.027
8.613
8.720
469,382
+0.40(+4.78%)
Aug 24, 2015
8.588
8.679
7.999
8.323
442,583
-0.63(-7.04%)
Aug 21, 2015
9.085
9.516
8.911
8.953
357,618
-0.48(-5.10%)
Aug 20, 2015
9.806
10.01
9.400
9.433
393,030
-0.49(-4.93%)
Aug 19, 2015
10.24
10.43
9.898
9.922
381,455
-0.38(-3.70%)
Aug 18, 2015
10.59
10.71
10.25
10.30
320,430
-0.29(-2.74%)
Aug 17, 2015
10.64
10.78
10.56
10.59
220,803
-0.06(-0.55%)
Aug 14, 2015
10.73
10.90
10.56
10.65
157,834
-0.10(-0.92%)
Aug 13, 2015
10.27
10.91
10.15
10.75
467,383
+0.49(+4.77%)
Aug 12, 2015
10.65
10.75
9.964
10.26
647,114
-0.43(-4.03%)
Aug 11, 2015
10.67
10.82
10.63
10.69
256,008
-0.07(-0.62%)
Aug 10, 2015
10.98
11.01
10.69
10.76
212,694
-0.18(-1.67%)
Aug 07, 2015
10.98
11.15
10.93
10.94
164,879
-0.02(-0.23%)
Aug 06, 2015
11.21
11.36
10.88
10.97
271,231
-0.25(-2.22%)
Aug 05, 2015
10.83
11.68
10.83
11.22
381,101
+0.39(+3.60%)
Aug 04, 2015
11.10
11.16
10.57
10.83
613,374
+0.07(+0.69%)
Aug 03, 2015
10.88
10.98
10.65
10.75
385,783
-0.14(-1.29%)
Jul 31, 2015
11.40
11.41
10.84
10.89
214,875
-0.46(-4.09%)
Jul 30, 2015
11.42
11.47
11.13
11.36
193,102
-0.05(-0.44%)
Jul 29, 2015
11.66
11.74
11.40
11.41
234,151
-0.07(-0.65%)
Jul 28, 2015
11.34
11.61
11.28
11.48
199,028
+0.09(+0.79%)
Jul 27, 2015
11.52
11.65
11.26
11.39
270,133
-0.18(-1.56%)
Jul 24, 2015
11.44
11.74
11.32
11.57
343,339
+0.23(+2.03%)
Jul 23, 2015
11.92
12.13
11.33
11.34
362,259
-0.53(-4.44%)
Jul 22, 2015
12.03
12.25
11.81
11.87
434,324
-0.16(-1.37%)
Jul 21, 2015
12.14
12.40
11.74
12.03
372,200
-0.03(-0.27%)
Jul 20, 2015
11.79
12.39
11.70
12.07
613,591
+0.33(+2.81%)
Jul 17, 2015
10.89
11.79
10.83
11.74
693,396
+0.82(+7.54%)
Jul 16, 2015
10.59
11.11
10.59
10.91
833,067
+0.39(+3.67%)
Jul 15, 2015
10.45
10.63
10.43
10.53
460,537
+0.33(+3.23%)
Jul 14, 2015
9.983
10.34
9.983
10.20
364,923
+0.19(+1.89%)
Jul 13, 2015
9.761
10.10
9.761
10.01
142,671
+0.26(+2.62%)
Jul 10, 2015
9.678
9.876
9.670
9.753
302,454
+0.14(+1.46%)
Jul 09, 2015
9.580
9.703
9.530
9.613
334,670
+0.04(+0.43%)
Jul 08, 2015
9.654
9.753
9.563
9.571
167,592
-0.14(-1.44%)
Jul 07, 2015
9.547
9.971
9.407
9.711
328,365
+0.16(+1.72%)
Jul 06, 2015
9.860
9.884
9.530
9.547
168,334
-0.39(-3.89%)
Jul 02, 2015
10.07
9.934
9.934
9.934
59,781
-0.12(-1.15%)
Jul 01, 2015
9.983
10.11
9.945
10.05
110,111
+0.08(+0.83%)
Jun 30, 2015
9.950
10.03
9.818
9.966
95,153
+0.05(+0.50%)
Jun 29, 2015
10.06
10.22
9.868
9.917
107,103
-0.22(-2.19%)
Jun 26, 2015
10.39
10.44
10.10
10.14
232,923
-0.18(-1.75%)
Jun 25, 2015
10.46
10.46
10.30
10.32
65,141
-0.05(-0.48%)
Jun 24, 2015
10.60
10.61
10.30
10.37
150,947
-0.21(-2.02%)
Jun 23, 2015
10.16
10.65
10.10
10.58
184,882
+0.47(+4.64%)
Jun 22, 2015
10.08
10.19
9.958
10.11
60,945
+0.11(+1.07%)
Jun 19, 2015
10.02
10.16
9.958
10.01
153,560
+0.01(+0.08%)
Jun 18, 2015
9.892
10.18
9.780
9.999
202,309
+0.23(+2.36%)
Jun 17, 2015
9.901
10.09
9.753
9.769
193,021
-0.08(-0.84%)
Jun 16, 2015
9.753
9.934
9.563
9.851
282,577
+0.07(+0.76%)
Jun 15, 2015
9.835
9.983
9.703
9.777
330,305
-0.02(-0.17%)
Jun 12, 2015
9.497
9.925
9.464
9.794
460,442
+0.32(+3.39%)
Jun 11, 2015
9.613
9.637
9.390
9.473
354,434
-0.12(-1.20%)
Jun 10, 2015
9.580
9.851
9.506
9.588
721,193
+0.10(+1.04%)
Jun 09, 2015
9.357
9.506
9.259
9.489
214,909
+0.14(+1.50%)
Jun 08, 2015
9.423
9.596
9.341
9.349
141,796
+0.00(+0.00%)
Jun 05, 2015
9.341
9.539
9.316
9.349
154,614
-0.03(-0.35%)
Jun 04, 2015
9.629
9.662
9.176
9.382
232,553
-0.30(-3.06%)
Jun 03, 2015
9.670
9.876
9.646
9.678
206,106
+0.03(+0.34%)
Jun 02, 2015
9.497
9.991
9.497
9.646
145,743
+0.14(+1.47%)
Jun 01, 2015
9.629
9.637
9.415
9.506
131,546
-0.06(-0.60%)
May 29, 2015
9.851
9.901
9.399
9.563
289,612
-0.30(-3.09%)
May 28, 2015
9.753
9.909
9.613
9.868
116,401
+0.06(+0.59%)
May 27, 2015
9.975
10.05
9.720
9.810
165,401
-0.08(-0.83%)
May 26, 2015
10.23
10.33
9.876
9.892
199,744
-0.36(-3.53%)
May 22, 2015
10.30
10.25
10.25
10.25
172,904
-0.02(-0.24%)
May 21, 2015
10.45
10.95
10.11
10.28
541,025
-0.12(-1.11%)
May 20, 2015
10.20
10.41
10.10
10.39
265,261
+0.24(+2.35%)
May 19, 2015
10.15
10.35
10.07
10.16
241,764
-0.01(-0.08%)
May 18, 2015
10.15
10.43
9.950
10.16
201,573
-0.15(-1.44%)
May 15, 2015
10.07
10.41
9.917
10.31
156,394
+0.21(+2.04%)
May 14, 2015
10.09
10.29
9.991
10.11
124,574
+0.07(+0.74%)
May 13, 2015
9.892
10.06
9.843
10.03
132,293
+0.21(+2.09%)
May 12, 2015
9.835
10.11
9.753
9.827
313,489
+0.01(+0.08%)
May 11, 2015
10.21
10.35
9.785
9.818
203,422
-0.40(-3.87%)
May 08, 2015
10.28
10.39
9.991
10.21
142,154
+0.01(+0.08%)
May 07, 2015
10.16
10.31
9.892
10.21
247,531
+0.07(+0.65%)
May 06, 2015
10.12
10.33
9.860
10.14
408,676
+0.10(+0.98%)
May 05, 2015
9.876
10.34
9.604
10.04
478,817
+0.28(+2.87%)
May 04, 2015
9.827
10.02
9.728
9.761
97,406
-0.03(-0.34%)
May 01, 2015
9.909
10.39
9.761
9.794
330,367
-0.11(-1.08%)
Apr 30, 2015
10.11
10.17
9.588
9.901
381,102
-0.26(-2.51%)
Apr 29, 2015
10.23
10.53
10.03
10.16
354,499
-0.05(-0.48%)
Apr 28, 2015
9.818
10.29
9.685
10.21
382,773
+0.44(+4.47%)
Apr 27, 2015
9.687
10.15
9.687
9.769
530,848
+0.21(+2.22%)
Apr 24, 2015
9.614
9.679
9.369
9.557
251,351
+0.02(+0.17%)
Apr 23, 2015
8.977
9.565
8.977
9.540
299,829
+0.59(+6.56%)
Apr 22, 2015
8.635
8.994
8.625
8.953
210,563
+0.27(+3.10%)
Apr 21, 2015
8.708
8.716
8.569
8.684
53,968
-0.02(-0.28%)
Apr 20, 2015
8.757
8.855
8.651
8.708
134,715
+0.03(+0.38%)
Apr 17, 2015
8.732
8.773
8.561
8.675
122,595
-0.08(-0.93%)
Apr 16, 2015
8.716
8.847
8.626
8.757
239,629
+0.11(+1.32%)
Apr 15, 2015
8.700
8.757
8.569
8.643
154,077
+0.00(+0.00%)
Apr 14, 2015
8.675
8.700
8.594
8.643
78,964
+0.01(+0.09%)
Apr 13, 2015
8.700
8.765
8.586
8.635
188,653
-0.04(-0.47%)
Apr 10, 2015
8.577
8.692
8.528
8.675
125,648
+0.13(+1.53%)
Apr 09, 2015
8.431
8.586
8.422
8.545
140,458
+0.16(+1.85%)
Apr 08, 2015
8.594
8.684
8.357
8.390
140,116
-0.16(-1.91%)
Apr 07, 2015
8.333
8.708
8.333
8.553
190,873
+0.24(+2.85%)
Apr 06, 2015
8.300
8.357
8.251
8.316
161,737
+0.03(+0.39%)
Apr 02, 2015
8.267
8.284
8.284
8.284
373,473
+0.03(+0.40%)
Apr 01, 2015
8.259
8.304
8.226
8.251
192,461
+0.03(+0.40%)
Mar 31, 2015
8.308
8.308
8.186
8.218
96,337
-0.06(-0.69%)
Mar 30, 2015
8.284
8.284
8.071
8.275
177,483
-0.01(-0.10%)
Mar 27, 2015
8.528
8.561
8.243
8.284
92,276
-0.25(-2.96%)
Mar 26, 2015
8.610
8.708
8.528
8.537
95,115
-0.04(-0.48%)
Mar 25, 2015
8.569
8.684
8.488
8.577
69,052
+0.05(+0.57%)
Mar 24, 2015
8.390
8.545
8.365
8.528
166,433
+0.14(+1.65%)
Mar 23, 2015
8.341
8.470
8.341
8.390
323,757
+0.07(+0.88%)
Mar 20, 2015
8.390
8.577
8.263
8.316
235,612
-0.01(-0.10%)
Mar 19, 2015
8.708
8.708
8.292
8.324
72,244
-0.37(-4.23%)
Mar 18, 2015
8.120
8.798
8.120
8.692
163,236
+0.60(+7.36%)
Mar 17, 2015
8.006
8.202
7.998
8.096
250,747
+0.03(+0.40%)
Mar 16, 2015
8.431
8.431
7.794
8.063
432,847
-0.33(-3.98%)
Mar 13, 2015
8.439
8.479
8.357
8.398
278,359
-0.04(-0.48%)
Mar 12, 2015
8.382
8.569
8.382
8.439
166,950
+0.15(+1.77%)
Mar 11, 2015
8.267
8.341
8.210
8.292
257,288
+0.07(+0.89%)
Mar 10, 2015
8.284
8.308
8.202
8.218
44,054
-0.11(-1.27%)
Mar 09, 2015
8.316
8.349
8.202
8.324
162,409
+0.06(+0.69%)
Mar 06, 2015
8.284
8.431
8.218
8.267
112,116
-0.10(-1.17%)
Mar 05, 2015
8.724
8.741
8.341
8.365
84,210
-0.16(-1.82%)
Mar 04, 2015
8.488
8.553
8.553
8.520
88,044
-0.03(-0.38%)
Mar 03, 2015
8.643
8.920
8.545
8.553
83,466
-0.10(-1.13%)
Mar 02, 2015
8.716
8.724
8.537
8.651
124,314
+0.02(+0.28%)
Feb 27, 2015
8.618
8.773
8.577
8.626
186,832
+0.03(+0.38%)
Feb 26, 2015
8.512
8.635
8.451
8.594
172,511
+0.11(+1.35%)
Feb 25, 2015
8.406
8.496
8.333
8.479
53,147
+0.08(+0.97%)
Feb 24, 2015
8.341
8.414
8.292
8.398
104,508
+0.08(+0.98%)
Feb 23, 2015
8.594
8.626
8.218
8.316
193,720
-0.29(-3.32%)
Feb 20, 2015
8.863
8.863
8.471
8.602
120,437
-0.13(-1.50%)
Feb 19, 2015
8.700
8.855
8.618
8.732
138,023
+0.02(+0.28%)
Feb 18, 2015
8.912
8.937
8.586
8.708
105,328
-0.18(-2.02%)
Feb 17, 2015
9.157
9.165
8.879
8.888
198,398
-0.26(-2.85%)
Feb 13, 2015
9.312
9.149
9.149
9.149
88,589
-0.17(-1.84%)
Feb 12, 2015
9.320
9.353
9.271
9.320
88,285
+0.02(+0.26%)
Feb 11, 2015
9.467
9.728
9.181
9.296
124,956
-0.15(-1.56%)
Feb 10, 2015
9.549
9.549
9.043
9.443
215,621
-0.07(-0.77%)
Feb 09, 2015
9.997
10.01
9.443
9.516
128,017
-0.47(-4.66%)
Feb 06, 2015
9.908
10.14
9.834
9.981
125,290
+0.14(+1.41%)
Feb 05, 2015
9.704
9.989
9.565
9.842
201,972
+0.21(+2.20%)
Feb 04, 2015
9.034
9.818
8.977
9.630
300,381
+0.67(+7.47%)
Feb 03, 2015
9.263
9.638
8.928
8.961
663,631
-0.24(-2.66%)
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.