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
NL Industries
(NY:
NL
)
7.350
-0.010 (-0.14%)
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 (%)
Oct 31, 2016
2.754
2.754
2.631
2.631
23,704
-0.08(-3.03%)
Oct 28, 2016
2.754
2.795
2.672
2.713
19,698
-0.04(-1.49%)
Oct 27, 2016
2.836
2.877
2.754
2.754
13,235
-0.04(-1.47%)
Oct 26, 2016
2.918
2.918
2.795
2.795
6,560
-0.12(-4.23%)
Oct 25, 2016
2.959
3.001
2.836
2.918
16,629
-0.08(-2.74%)
Oct 24, 2016
2.918
3.001
2.918
3.001
7,476
+0.04(+1.39%)
Oct 21, 2016
2.877
3.001
2.877
2.959
10,462
+0.00(+0.00%)
Oct 20, 2016
3.083
3.165
2.959
2.959
22,989
-0.16(-5.26%)
Oct 19, 2016
3.042
3.165
3.042
3.124
25,215
+0.04(+1.33%)
Oct 18, 2016
3.042
3.124
3.042
3.083
11,090
+0.04(+1.35%)
Oct 17, 2016
3.124
3.206
3.001
3.042
19,365
-0.16(-4.88%)
Oct 14, 2016
3.165
3.247
3.083
3.198
13,239
+0.03(+1.04%)
Oct 13, 2016
3.247
3.247
3.157
3.165
17,449
-0.12(-3.75%)
Oct 12, 2016
3.288
3.354
3.272
3.288
18,899
-0.06(-1.72%)
Oct 11, 2016
3.346
3.412
3.251
3.346
43,118
+0.04(+1.24%)
Oct 10, 2016
3.140
3.338
3.116
3.305
50,768
+0.19(+6.07%)
Oct 07, 2016
3.190
3.206
3.108
3.116
22,760
-0.07(-2.32%)
Oct 06, 2016
3.247
3.247
3.149
3.190
18,369
-0.02(-0.77%)
Oct 05, 2016
3.132
3.267
3.132
3.214
19,738
+0.08(+2.62%)
Oct 04, 2016
3.272
3.313
3.091
3.132
57,721
-0.14(-4.27%)
Oct 03, 2016
3.198
3.305
3.140
3.272
53,915
+0.04(+1.27%)
Sep 30, 2016
3.231
3.306
3.223
3.231
30,729
+0.00(+0.00%)
Sep 29, 2016
3.288
3.387
3.223
3.231
19,917
-0.10(-2.96%)
Sep 28, 2016
3.280
3.379
3.247
3.329
31,920
+0.06(+1.76%)
Sep 27, 2016
3.223
3.275
3.157
3.272
17,072
+0.02(+0.50%)
Sep 26, 2016
3.272
3.313
3.181
3.255
38,076
-0.02(-0.50%)
Sep 23, 2016
3.379
3.445
3.255
3.272
75,381
-0.05(-1.49%)
Sep 22, 2016
3.387
3.403
3.288
3.321
27,828
+0.01(+0.25%)
Sep 21, 2016
3.362
3.445
3.165
3.313
71,745
-0.03(-0.98%)
Sep 20, 2016
3.379
3.436
3.320
3.346
23,682
+0.03(+0.99%)
Sep 19, 2016
3.461
3.696
3.305
3.313
82,916
-0.27(-7.57%)
Sep 16, 2016
3.683
3.732
3.543
3.584
83,633
-0.08(-2.24%)
Sep 15, 2016
3.654
3.831
3.593
3.666
56,428
-0.01(-0.22%)
Sep 14, 2016
3.699
3.732
3.625
3.675
77,900
-0.02(-0.45%)
Sep 13, 2016
3.831
3.864
3.650
3.691
33,382
-0.12(-3.23%)
Sep 12, 2016
3.823
3.934
3.576
3.814
141,220
+0.12(+3.34%)
Sep 09, 2016
3.913
3.913
3.601
3.691
104,186
-0.27(-6.85%)
Sep 08, 2016
3.823
4.061
3.757
3.962
72,250
+0.07(+1.69%)
Sep 07, 2016
4.752
4.776
3.790
3.897
166,418
-0.76(-16.25%)
Sep 06, 2016
4.447
4.826
4.316
4.653
267,734
+0.21(+4.81%)
Sep 02, 2016
4.480
4.439
4.439
4.439
80,770
+0.08(+1.89%)
Sep 01, 2016
4.644
4.644
4.086
4.357
492,213
-0.49(-10.17%)
Aug 31, 2016
3.305
5.105
3.264
4.850
922,829
+1.52(+45.68%)
Aug 30, 2016
3.181
3.428
3.181
3.329
54,130
+0.16(+4.92%)
Aug 29, 2016
3.124
3.255
3.124
3.173
51,689
+0.08(+2.66%)
Aug 26, 2016
2.828
3.206
2.828
3.091
63,891
+0.24(+8.36%)
Aug 25, 2016
2.856
2.910
2.836
2.853
12,144
+0.01(+0.29%)
Aug 24, 2016
2.836
2.889
2.832
2.844
28,039
-0.02(-0.86%)
Aug 23, 2016
2.877
2.992
2.836
2.869
89,685
+0.07(+2.35%)
Aug 22, 2016
2.507
2.902
2.507
2.803
87,195
+0.24(+9.30%)
Aug 19, 2016
2.548
2.713
2.532
2.565
42,354
+0.02(+0.65%)
Aug 18, 2016
2.499
2.573
2.499
2.548
15,009
+0.08(+3.33%)
Aug 17, 2016
2.491
2.499
2.458
2.466
9,744
-0.03(-1.32%)
Aug 16, 2016
2.532
2.645
2.499
2.499
28,988
+0.00(+0.00%)
Aug 15, 2016
2.442
2.507
2.442
2.499
3,021
+0.11(+4.47%)
Aug 12, 2016
2.425
2.433
2.351
2.392
6,156
-0.08(-3.32%)
Aug 11, 2016
2.392
2.557
2.392
2.474
11,646
+0.07(+3.08%)
Aug 10, 2016
2.524
2.524
2.384
2.400
6,329
-0.10(-3.95%)
Aug 09, 2016
2.499
2.614
2.499
2.499
23,372
-0.06(-2.25%)
Aug 08, 2016
2.565
2.664
2.409
2.557
69,104
+0.07(+2.64%)
Aug 05, 2016
2.622
2.664
2.474
2.491
20,479
-0.09(-3.50%)
Aug 04, 2016
2.713
3.009
2.581
2.581
68,705
+0.07(+2.95%)
Aug 03, 2016
2.503
2.548
2.491
2.507
13,688
+0.01(+0.33%)
Aug 02, 2016
2.450
2.524
2.400
2.499
8,494
+0.09(+3.75%)
Aug 01, 2016
2.474
2.491
2.384
2.409
7,084
-0.03(-1.35%)
Jul 29, 2016
2.524
2.524
2.425
2.442
7,516
-0.12(-4.50%)
Jul 28, 2016
2.499
2.581
2.499
2.557
5,031
+0.10(+4.01%)
Jul 27, 2016
2.474
2.483
2.450
2.458
10,300
+0.01(+0.34%)
Jul 26, 2016
2.409
2.466
2.400
2.450
10,046
+0.02(+1.02%)
Jul 25, 2016
2.516
2.516
2.417
2.425
11,101
-0.06(-2.32%)
Jul 22, 2016
2.359
2.507
2.343
2.483
10,053
+0.07(+3.07%)
Jul 21, 2016
2.450
2.466
2.384
2.409
4,671
-0.06(-2.33%)
Jul 20, 2016
2.450
2.507
2.203
2.466
71,611
+0.00(+0.00%)
Jul 19, 2016
2.565
2.631
2.433
2.466
32,744
-0.08(-3.23%)
Jul 18, 2016
2.573
2.573
2.532
2.548
9,384
+0.02(+0.65%)
Jul 15, 2016
2.524
2.532
2.483
2.532
8,064
+0.02(+0.65%)
Jul 14, 2016
2.433
2.548
2.433
2.516
13,887
+0.07(+3.03%)
Jul 13, 2016
2.359
2.450
2.359
2.442
32,432
+0.00(+0.00%)
Jul 12, 2016
2.129
2.524
2.121
2.442
111,460
+0.33(+15.56%)
Jul 11, 2016
2.039
2.154
2.022
2.113
42,532
+0.12(+5.76%)
Jul 08, 2016
1.907
2.014
1.883
1.998
71,277
+0.12(+6.58%)
Jul 07, 2016
1.914
1.914
1.850
1.874
3,769
-0.01(-0.44%)
Jul 06, 2016
1.874
1.924
1.858
1.883
16,959
-0.03(-1.72%)
Jul 05, 2016
2.096
2.096
1.899
1.915
14,567
-0.23(-10.73%)
Jul 01, 2016
2.121
2.146
2.146
2.146
17,029
+0.03(+1.56%)
Jun 30, 2016
2.121
2.154
2.105
2.113
14,670
-0.03(-1.53%)
Jun 29, 2016
2.211
2.220
2.055
2.146
31,978
-0.03(-1.51%)
Jun 28, 2016
2.261
2.261
2.142
2.179
13,827
-0.04(-1.85%)
Jun 27, 2016
2.384
2.384
2.203
2.220
27,648
-0.16(-6.90%)
Jun 24, 2016
2.499
2.524
2.269
2.384
140,455
-0.16(-6.45%)
Jun 23, 2016
2.483
2.581
2.483
2.548
21,686
+0.08(+3.33%)
Jun 22, 2016
2.573
2.573
2.442
2.466
11,234
-0.07(-2.60%)
Jun 21, 2016
2.524
2.548
2.507
2.532
10,119
+0.01(+0.33%)
Jun 20, 2016
2.548
2.598
2.507
2.524
20,980
-0.01(-0.32%)
Jun 17, 2016
2.598
2.598
2.392
2.532
138,637
-0.03(-1.28%)
Jun 16, 2016
2.466
2.590
2.425
2.565
24,086
+0.06(+2.29%)
Jun 15, 2016
2.540
2.573
2.507
2.507
16,227
-0.05(-1.93%)
Jun 14, 2016
2.598
2.598
2.557
2.557
29,122
-0.04(-1.58%)
Jun 13, 2016
2.598
2.598
2.565
2.598
10,748
+0.00(+0.00%)
Jun 10, 2016
2.573
2.631
2.566
2.598
11,115
-0.05(-1.86%)
Jun 09, 2016
2.740
2.770
2.639
2.647
18,608
-0.14(-5.01%)
Jun 08, 2016
2.713
2.795
2.713
2.787
8,220
+0.07(+2.73%)
Jun 07, 2016
2.746
2.770
2.713
2.713
10,408
-0.03(-1.20%)
Jun 06, 2016
2.680
2.812
2.680
2.746
21,228
+0.03(+1.21%)
Jun 03, 2016
2.738
2.899
2.688
2.713
75,652
-0.07(-2.37%)
Jun 02, 2016
2.614
2.853
2.548
2.779
60,020
+0.21(+7.99%)
Jun 01, 2016
2.512
2.606
2.499
2.573
28,110
+0.05(+1.95%)
May 31, 2016
2.548
2.557
2.499
2.524
29,178
-0.06(-2.23%)
May 27, 2016
2.639
2.581
2.581
2.581
11,312
-0.10(-3.68%)
May 26, 2016
2.647
2.803
2.647
2.680
35,626
+0.00(+0.00%)
May 25, 2016
2.531
2.746
2.531
2.680
51,129
+0.20(+7.95%)
May 24, 2016
2.368
2.507
2.351
2.483
25,818
+0.16(+7.09%)
May 23, 2016
2.220
2.343
2.217
2.318
18,729
+0.10(+4.44%)
May 20, 2016
2.187
2.220
2.187
2.220
9,956
+0.04(+1.89%)
May 19, 2016
2.121
2.220
2.121
2.179
13,861
+0.01(+0.38%)
May 18, 2016
2.170
2.261
2.154
2.170
8,698
+0.02(+1.15%)
May 17, 2016
2.261
2.335
2.121
2.146
25,025
-0.11(-4.74%)
May 16, 2016
2.162
2.302
2.113
2.253
20,675
+0.07(+3.40%)
May 13, 2016
2.220
2.228
2.179
2.179
9,396
-0.02(-1.12%)
May 12, 2016
2.253
2.310
2.203
2.203
36,857
-0.01(-0.37%)
May 11, 2016
2.154
2.244
2.154
2.211
12,530
+0.05(+2.28%)
May 10, 2016
2.195
2.203
2.162
2.162
8,434
-0.04(-1.87%)
May 09, 2016
2.294
2.294
2.195
2.203
6,526
-0.02(-0.74%)
May 06, 2016
2.253
2.335
2.211
2.220
11,363
-0.02(-0.74%)
May 05, 2016
2.400
2.507
2.203
2.236
20,553
-0.14(-5.88%)
May 04, 2016
2.318
2.532
2.253
2.376
54,568
+0.06(+2.48%)
May 03, 2016
2.335
2.368
2.253
2.318
15,281
-0.09(-3.75%)
May 02, 2016
2.507
2.507
2.400
2.409
24,852
-0.12(-4.56%)
Apr 29, 2016
2.549
2.614
2.516
2.524
31,341
-0.01(-0.32%)
Apr 28, 2016
2.491
2.766
2.458
2.532
54,489
+0.04(+1.65%)
Apr 27, 2016
2.359
2.557
2.326
2.491
47,397
+0.16(+7.07%)
Apr 26, 2016
2.359
2.384
2.310
2.326
21,507
+0.00(+0.00%)
Apr 25, 2016
2.388
2.400
2.302
2.326
37,510
-0.07(-2.75%)
Apr 22, 2016
2.302
2.466
2.302
2.392
46,012
+0.07(+3.19%)
Apr 21, 2016
2.261
2.368
2.261
2.318
40,723
+0.01(+0.36%)
Apr 20, 2016
2.417
2.425
2.282
2.310
36,689
-0.06(-2.43%)
Apr 19, 2016
2.343
2.466
2.261
2.368
153,244
+0.07(+2.86%)
Apr 18, 2016
2.154
2.507
2.154
2.302
191,703
+0.12(+5.66%)
Apr 15, 2016
2.170
2.326
2.121
2.179
66,249
+0.01(+0.38%)
Apr 14, 2016
2.228
2.236
2.137
2.170
38,288
-0.04(-1.86%)
Apr 13, 2016
1.989
2.277
1.957
2.211
42,093
+0.25(+13.03%)
Apr 12, 2016
2.088
2.154
1.940
1.957
20,513
-0.12(-5.56%)
Apr 11, 2016
1.965
2.129
1.965
2.072
31,640
+0.15(+7.69%)
Apr 08, 2016
1.809
1.973
1.797
1.924
20,867
+0.15(+8.33%)
Apr 07, 2016
1.809
1.825
1.767
1.776
15,150
-0.07(-4.00%)
Apr 06, 2016
1.866
1.899
1.841
1.850
11,191
-0.03(-1.75%)
Apr 05, 2016
1.852
1.957
1.833
1.883
16,394
+0.01(+0.44%)
Apr 04, 2016
2.113
2.135
1.850
1.874
31,861
-0.20(-9.52%)
Apr 01, 2016
1.817
2.211
1.809
2.072
44,542
+0.21(+11.50%)
Mar 31, 2016
1.915
1.932
1.841
1.858
18,220
-0.06(-3.00%)
Mar 30, 2016
1.965
1.981
1.899
1.915
18,170
-0.02(-1.27%)
Mar 29, 2016
1.751
1.957
1.751
1.940
15,031
+0.18(+10.28%)
Mar 28, 2016
1.792
1.841
1.743
1.759
8,522
-0.04(-2.28%)
Mar 24, 2016
1.809
1.800
1.800
1.800
10,461
-0.02(-0.91%)
Mar 23, 2016
1.907
1.907
1.809
1.817
13,507
-0.07(-3.49%)
Mar 22, 2016
1.981
2.006
1.878
1.883
28,169
-0.15(-7.29%)
Mar 21, 2016
2.055
2.129
2.006
2.031
19,455
-0.06(-2.76%)
Mar 18, 2016
2.318
2.359
2.055
2.088
45,310
-0.20(-8.63%)
Mar 17, 2016
2.195
2.294
2.195
2.285
7,148
+0.13(+6.11%)
Mar 16, 2016
2.091
2.179
2.072
2.154
11,736
+0.07(+3.15%)
Mar 15, 2016
2.169
2.169
2.072
2.088
7,056
-0.03(-1.55%)
Mar 14, 2016
2.220
2.257
2.105
2.121
14,210
-0.14(-6.18%)
Mar 11, 2016
2.220
2.285
2.187
2.261
22,414
-0.01(-0.36%)
Mar 10, 2016
2.409
2.409
2.261
2.269
9,221
-0.06(-2.47%)
Mar 09, 2016
2.359
2.387
2.302
2.326
6,773
+0.01(+0.35%)
Mar 08, 2016
2.532
2.532
2.261
2.318
34,995
-0.18(-7.24%)
Mar 07, 2016
2.392
2.539
2.392
2.499
26,783
+0.16(+6.67%)
Mar 04, 2016
2.343
2.433
2.298
2.343
127,410
+0.04(+1.79%)
Mar 03, 2016
2.195
2.400
2.195
2.302
80,302
+0.16(+7.69%)
Mar 02, 2016
2.088
2.203
2.088
2.137
13,091
+0.10(+4.84%)
Mar 01, 2016
2.137
2.302
2.031
2.039
51,396
-0.04(-1.98%)
Feb 29, 2016
2.006
2.236
2.006
2.080
26,043
+0.12(+6.30%)
Feb 26, 2016
1.899
2.047
1.858
1.957
18,361
+0.07(+3.93%)
Feb 25, 2016
1.989
1.989
1.841
1.883
26,565
-0.06(-2.97%)
Feb 24, 2016
1.833
2.006
1.833
1.940
46,301
+0.12(+6.79%)
Feb 23, 2016
1.981
1.998
1.800
1.817
13,901
-0.14(-7.14%)
Feb 22, 2016
1.833
2.006
1.833
1.957
42,606
+0.12(+6.73%)
Feb 19, 2016
1.833
1.841
1.784
1.833
11,339
-0.01(-0.45%)
Feb 18, 2016
1.957
1.957
1.800
1.841
8,257
-0.07(-3.45%)
Feb 17, 2016
1.841
1.956
1.841
1.907
16,699
+0.12(+6.42%)
Feb 16, 2016
1.718
1.883
1.718
1.792
33,589
+0.02(+1.40%)
Feb 12, 2016
1.693
1.767
1.767
1.767
8,028
+0.09(+5.39%)
Feb 11, 2016
1.677
1.718
1.669
1.677
19,136
+0.00(+0.00%)
Feb 10, 2016
1.702
1.784
1.669
1.677
24,026
+0.00(+0.00%)
Feb 09, 2016
1.726
1.751
1.669
1.677
10,723
-0.06(-3.32%)
Feb 08, 2016
1.833
1.833
1.693
1.735
29,393
-0.11(-5.80%)
Feb 05, 2016
1.924
1.924
1.833
1.841
26,694
-0.07(-3.45%)
Feb 04, 2016
1.743
1.907
1.743
1.907
52,207
+0.16(+9.43%)
Feb 03, 2016
1.735
1.759
1.652
1.743
20,383
+0.05(+2.91%)
Feb 02, 2016
1.792
1.792
1.685
1.693
10,540
-0.08(-4.63%)
Feb 01, 2016
1.685
1.825
1.685
1.776
15,504
+0.07(+3.85%)
Jan 29, 2016
1.734
1.776
1.710
1.710
33,907
+0.02(+1.46%)
Jan 28, 2016
1.685
1.726
1.661
1.685
5,094
+0.03(+1.99%)
Jan 27, 2016
1.628
1.726
1.628
1.652
15,532
+0.07(+4.15%)
Jan 26, 2016
1.644
1.792
1.578
1.587
30,931
-0.07(-3.98%)
Jan 25, 2016
1.809
1.809
1.652
1.652
22,953
-0.17(-9.46%)
Jan 22, 2016
1.899
1.940
1.784
1.825
51,190
-0.06(-3.06%)
Jan 21, 2016
1.874
1.981
1.825
1.883
31,802
+0.05(+2.69%)
Jan 20, 2016
1.685
1.870
1.653
1.833
58,487
+0.09(+5.19%)
Jan 19, 2016
1.833
1.833
1.735
1.743
65,245
-0.08(-4.50%)
Jan 15, 2016
1.965
1.825
1.825
1.825
29,194
-0.21(-10.12%)
Jan 14, 2016
1.784
2.113
1.784
2.031
47,300
+0.27(+15.42%)
Jan 13, 2016
1.735
1.825
1.702
1.759
31,984
+0.02(+1.42%)
Jan 12, 2016
1.809
1.883
1.677
1.735
100,217
-0.12(-6.22%)
Jan 11, 2016
2.096
2.145
1.841
1.850
56,209
-0.25(-12.11%)
Jan 08, 2016
2.195
2.195
2.088
2.105
16,454
-0.11(-4.83%)
Jan 07, 2016
2.253
2.269
2.187
2.211
53,070
-0.11(-4.61%)
Jan 06, 2016
2.368
2.384
2.302
2.318
50,249
-0.07(-2.76%)
Jan 05, 2016
2.326
2.447
2.326
2.384
28,304
+0.02(+1.05%)
Jan 04, 2016
2.458
2.483
2.310
2.359
33,388
-0.14(-5.59%)
Dec 31, 2015
2.573
2.499
2.499
2.499
25,788
-0.01(-0.33%)
Dec 30, 2015
2.294
2.590
2.236
2.507
32,017
+0.29(+12.96%)
Dec 29, 2015
2.400
2.425
2.162
2.220
27,902
-0.16(-6.57%)
Dec 28, 2015
2.458
2.466
2.368
2.376
22,349
-0.08(-3.34%)
Dec 24, 2015
2.376
2.458
2.458
2.458
9,123
+0.03(+1.36%)
Dec 23, 2015
2.359
2.425
2.359
2.425
15,348
+0.05(+2.08%)
Dec 22, 2015
2.277
2.384
2.277
2.376
25,330
+0.09(+3.96%)
Dec 21, 2015
2.378
2.421
2.251
2.285
31,223
-0.10(-4.14%)
Dec 18, 2015
2.302
2.458
2.302
2.384
71,450
+0.08(+3.57%)
Dec 17, 2015
2.359
2.384
2.261
2.302
13,649
-0.02(-0.71%)
Dec 16, 2015
2.261
2.331
2.285
2.318
11,615
+0.03(+1.44%)
Dec 15, 2015
2.220
2.302
2.220
2.285
15,326
+0.07(+2.96%)
Dec 14, 2015
2.417
2.433
2.195
2.220
19,633
-0.25(-10.00%)
Dec 11, 2015
2.442
2.573
2.425
2.466
29,239
-0.07(-2.60%)
Dec 10, 2015
2.590
2.590
2.524
2.532
18,033
-0.05(-1.91%)
Dec 09, 2015
2.680
2.705
2.548
2.581
16,084
-0.06(-2.18%)
Dec 08, 2015
2.634
2.688
2.622
2.639
32,595
-0.04(-1.53%)
Dec 07, 2015
2.762
2.762
2.614
2.680
47,655
-0.14(-4.96%)
Dec 04, 2015
2.803
2.894
2.738
2.820
49,662
+0.03(+1.18%)
Dec 03, 2015
2.729
2.828
2.713
2.787
26,683
+0.02(+0.89%)
Dec 02, 2015
2.754
2.820
2.754
2.762
17,982
-0.13(-4.55%)
Dec 01, 2015
2.976
2.976
2.861
2.894
24,459
-0.03(-1.12%)
Nov 30, 2015
3.033
3.050
2.918
2.927
23,039
-0.09(-3.00%)
Nov 27, 2015
3.107
3.107
3.001
3.017
35,298
-0.02(-0.81%)
Nov 25, 2015
2.779
3.042
3.042
3.042
48,291
+0.21(+7.56%)
Nov 24, 2015
2.643
2.853
2.643
2.828
7,410
+0.14(+5.20%)
Nov 23, 2015
2.565
2.713
2.565
2.688
12,615
+0.10(+3.81%)
Nov 20, 2015
2.664
2.696
2.565
2.590
17,325
-0.04(-1.56%)
Nov 19, 2015
2.742
2.742
2.614
2.631
9,230
-0.08(-3.03%)
Nov 18, 2015
2.713
2.762
2.696
2.713
10,332
+0.03(+1.23%)
Nov 17, 2015
2.606
2.738
2.606
2.680
5,471
+0.02(+0.62%)
Nov 16, 2015
2.598
2.680
2.581
2.664
8,180
+0.07(+2.86%)
Nov 13, 2015
2.614
2.698
2.570
2.590
13,898
-0.06(-2.17%)
Nov 12, 2015
2.746
2.770
2.507
2.647
25,717
-0.09(-3.30%)
Nov 11, 2015
2.877
3.050
2.688
2.738
19,332
-0.08(-2.92%)
Nov 10, 2015
2.795
2.836
2.754
2.820
6,428
+0.07(+2.39%)
Nov 09, 2015
3.239
3.239
2.738
2.754
19,708
-0.56(-16.87%)
Nov 06, 2015
3.173
3.321
3.124
3.313
12,734
+0.05(+1.51%)
Nov 05, 2015
3.214
3.272
3.157
3.264
11,339
+0.07(+2.32%)
Nov 04, 2015
3.231
3.311
3.116
3.190
10,213
-0.02(-0.51%)
Nov 03, 2015
3.181
3.477
3.165
3.206
44,722
+0.01(+0.26%)
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.