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
Hannon Armstrong Sustainable IN
(NY:
HASI
)
31.43
-0.16 (-0.51%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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, 2014
8.277
8.514
8.259
8.490
584,869
+0.09(+1.01%)
Oct 30, 2014
8.247
8.459
8.216
8.405
547,147
+0.10(+1.24%)
Oct 29, 2014
8.502
8.556
8.234
8.301
1,481,435
-0.20(-2.36%)
Oct 28, 2014
8.247
8.508
8.216
8.502
3,329,585
-0.18(-2.03%)
Oct 27, 2014
8.641
8.696
8.653
8.678
117,598
+0.02(+0.28%)
Oct 24, 2014
8.678
8.678
8.605
8.653
156,751
+0.02(+0.21%)
Oct 23, 2014
8.599
8.653
8.562
8.635
200,149
+0.05(+0.57%)
Oct 22, 2014
8.629
8.629
8.562
8.587
130,283
-0.04(-0.49%)
Oct 21, 2014
8.562
8.739
8.562
8.629
345,388
+0.20(+2.38%)
Oct 20, 2014
8.313
8.447
8.313
8.429
60,657
+0.12(+1.39%)
Oct 17, 2014
8.411
8.471
8.277
8.313
152,563
+0.01(+0.15%)
Oct 16, 2014
7.955
8.405
7.955
8.301
204,852
+0.29(+3.56%)
Oct 15, 2014
7.992
8.228
7.937
8.016
198,400
-0.01(-0.15%)
Oct 14, 2014
8.040
8.156
7.973
8.028
309,042
-0.02(-0.30%)
Oct 13, 2014
8.222
8.228
8.046
8.052
253,491
-0.17(-2.07%)
Oct 10, 2014
8.283
8.319
8.216
8.222
125,011
-0.10(-1.17%)
Oct 09, 2014
8.496
8.502
8.253
8.319
144,520
-0.15(-1.79%)
Oct 08, 2014
8.319
8.483
8.216
8.471
141,311
+0.17(+2.05%)
Oct 07, 2014
8.368
8.398
8.301
8.301
75,685
-0.08(-0.94%)
Oct 06, 2014
8.423
8.496
8.368
8.380
126,647
+0.02(+0.22%)
Oct 03, 2014
8.392
8.411
8.319
8.362
122,844
+0.04(+0.44%)
Oct 02, 2014
8.392
8.417
8.241
8.326
150,152
-0.05(-0.65%)
Oct 01, 2014
8.405
8.432
8.356
8.380
154,236
-0.01(-0.14%)
Sep 30, 2014
8.429
8.483
8.380
8.392
150,664
-0.05(-0.65%)
Sep 29, 2014
8.344
8.453
8.319
8.447
79,272
+0.06(+0.72%)
Sep 26, 2014
8.289
8.392
8.180
8.386
124,037
+0.10(+1.17%)
Sep 25, 2014
8.295
8.459
8.265
8.289
206,179
+0.01(+0.07%)
Sep 24, 2014
8.307
8.440
8.234
8.283
256,989
-0.04(-0.44%)
Sep 23, 2014
8.385
8.439
8.314
8.319
134,363
-0.09(-1.07%)
Sep 22, 2014
8.397
8.499
8.355
8.409
137,240
-0.03(-0.35%)
Sep 19, 2014
8.409
8.511
8.314
8.439
348,679
+0.04(+0.50%)
Sep 18, 2014
8.445
8.594
8.379
8.397
93,519
-0.04(-0.50%)
Sep 17, 2014
8.517
8.606
8.415
8.439
101,461
-0.05(-0.63%)
Sep 16, 2014
8.367
8.630
8.314
8.493
205,238
+0.13(+1.57%)
Sep 15, 2014
8.403
8.475
8.308
8.361
75,513
-0.06(-0.71%)
Sep 12, 2014
8.517
8.571
8.391
8.421
153,957
-0.08(-0.91%)
Sep 11, 2014
8.427
8.517
8.409
8.499
95,326
+0.07(+0.78%)
Sep 10, 2014
8.487
8.517
8.413
8.433
78,846
-0.04(-0.42%)
Sep 09, 2014
8.535
8.535
8.427
8.469
78,261
-0.08(-0.98%)
Sep 08, 2014
8.541
8.576
8.499
8.553
33,870
+0.00(+0.00%)
Sep 05, 2014
8.451
8.571
8.439
8.553
105,908
+0.07(+0.85%)
Sep 04, 2014
8.505
8.527
8.463
8.481
74,500
+0.01(+0.14%)
Sep 03, 2014
8.666
8.666
8.451
8.469
235,088
-0.20(-2.28%)
Sep 02, 2014
8.654
8.666
8.600
8.666
64,067
+0.01(+0.07%)
Aug 29, 2014
8.576
8.660
8.660
8.660
141,885
+0.08(+0.91%)
Aug 28, 2014
8.553
8.636
8.547
8.582
82,245
-0.01(-0.14%)
Aug 27, 2014
8.678
8.702
8.547
8.594
148,278
-0.09(-1.03%)
Aug 26, 2014
8.678
8.754
8.666
8.684
141,982
-0.02(-0.21%)
Aug 25, 2014
8.780
8.792
8.672
8.702
86,531
-0.04(-0.48%)
Aug 22, 2014
8.666
8.780
8.666
8.744
232,098
+0.10(+1.18%)
Aug 21, 2014
8.600
8.666
8.588
8.642
110,433
+0.02(+0.28%)
Aug 20, 2014
8.660
8.666
8.588
8.618
109,988
-0.05(-0.55%)
Aug 19, 2014
8.702
8.726
8.654
8.666
173,349
-0.01(-0.07%)
Aug 18, 2014
8.666
8.744
8.612
8.672
176,147
+0.04(+0.48%)
Aug 15, 2014
8.553
8.648
8.493
8.630
165,604
+0.16(+1.83%)
Aug 14, 2014
8.469
8.505
8.445
8.475
94,586
+0.03(+0.35%)
Aug 13, 2014
8.487
8.600
8.427
8.445
122,434
-0.05(-0.56%)
Aug 12, 2014
8.230
8.624
8.230
8.493
263,264
+0.30(+3.72%)
Aug 11, 2014
8.039
8.206
8.039
8.188
155,517
+0.20(+2.54%)
Aug 08, 2014
8.021
8.068
7.985
7.985
248,870
-0.01(-0.15%)
Aug 07, 2014
8.086
8.122
7.937
7.997
301,498
-0.10(-1.18%)
Aug 06, 2014
8.098
8.158
8.068
8.092
282,113
-0.02(-0.22%)
Aug 05, 2014
8.128
8.181
8.068
8.110
210,199
-0.06(-0.73%)
Aug 04, 2014
8.170
8.258
8.118
8.170
125,560
+0.00(+0.00%)
Aug 01, 2014
8.218
8.230
8.098
8.170
162,474
-0.02(-0.29%)
Jul 31, 2014
8.290
8.314
8.191
8.194
246,867
-0.17(-2.07%)
Jul 30, 2014
8.427
8.427
8.270
8.367
312,424
-0.03(-0.36%)
Jul 29, 2014
8.481
8.487
8.325
8.397
243,961
-0.09(-1.06%)
Jul 28, 2014
8.517
8.544
8.403
8.487
223,943
-0.05(-0.56%)
Jul 25, 2014
8.517
8.642
8.397
8.535
456,875
-0.02(-0.21%)
Jul 24, 2014
8.576
8.636
8.523
8.553
272,709
-0.08(-0.97%)
Jul 23, 2014
8.636
8.750
8.571
8.636
277,095
-0.03(-0.34%)
Jul 22, 2014
8.612
8.712
8.541
8.666
426,490
+0.06(+0.69%)
Jul 21, 2014
8.588
8.636
8.541
8.606
234,616
-0.03(-0.35%)
Jul 18, 2014
8.612
8.666
8.529
8.636
168,532
+0.01(+0.14%)
Jul 17, 2014
8.780
8.816
8.520
8.624
199,548
-0.22(-2.43%)
Jul 16, 2014
8.810
8.887
8.654
8.839
280,061
+0.07(+0.75%)
Jul 15, 2014
8.816
8.816
8.624
8.774
127,379
-0.02(-0.27%)
Jul 14, 2014
8.786
8.857
8.714
8.798
128,026
+0.10(+1.10%)
Jul 11, 2014
8.660
8.768
8.594
8.702
191,719
+0.06(+0.69%)
Jul 10, 2014
8.618
8.708
8.475
8.642
136,434
-0.04(-0.48%)
Jul 09, 2014
8.642
8.708
8.523
8.684
181,258
+0.11(+1.25%)
Jul 08, 2014
8.666
8.713
8.511
8.576
105,132
-0.11(-1.24%)
Jul 07, 2014
8.732
8.786
8.594
8.684
200,641
-0.04(-0.41%)
Jul 03, 2014
8.798
8.720
8.720
8.720
116,453
-0.07(-0.75%)
Jul 02, 2014
8.678
8.813
8.654
8.786
242,949
+0.10(+1.10%)
Jul 01, 2014
8.582
8.869
8.559
8.690
307,038
+0.12(+1.39%)
Jun 30, 2014
8.523
8.612
8.469
8.571
257,331
+0.02(+0.21%)
Jun 27, 2014
8.397
8.553
8.369
8.553
1,294,225
+0.16(+1.85%)
Jun 26, 2014
8.391
8.421
8.314
8.397
189,613
-0.01(-0.14%)
Jun 25, 2014
8.254
8.427
8.086
8.409
261,416
-0.01(-0.14%)
Jun 24, 2014
8.445
8.521
8.403
8.421
385,941
-0.05(-0.62%)
Jun 23, 2014
8.562
8.580
8.415
8.474
201,597
-0.06(-0.76%)
Jun 20, 2014
8.521
8.568
8.418
8.539
320,089
+0.05(+0.55%)
Jun 19, 2014
8.580
8.591
8.398
8.492
252,623
-0.08(-0.89%)
Jun 18, 2014
8.598
8.713
8.403
8.568
198,084
-0.05(-0.61%)
Jun 17, 2014
8.545
8.627
8.533
8.621
213,468
+0.04(+0.48%)
Jun 16, 2014
8.609
8.668
8.547
8.580
142,393
-0.04(-0.48%)
Jun 13, 2014
8.674
8.680
8.539
8.621
217,191
-0.06(-0.68%)
Jun 12, 2014
8.562
8.698
8.503
8.680
295,945
+0.14(+1.58%)
Jun 11, 2014
8.509
8.580
8.356
8.545
209,590
+0.01(+0.07%)
Jun 10, 2014
8.709
8.745
8.486
8.539
221,761
-0.06(-0.68%)
Jun 06, 2014
8.533
8.656
8.474
8.598
167,361
+0.07(+0.83%)
Jun 05, 2014
8.392
8.615
8.303
8.527
312,169
+0.19(+2.26%)
Jun 04, 2014
8.133
8.356
8.127
8.339
269,273
+0.16(+2.02%)
Jun 03, 2014
8.209
8.262
8.056
8.174
288,455
-0.08(-1.00%)
Jun 02, 2014
8.309
8.362
8.121
8.256
226,921
-0.04(-0.43%)
May 30, 2014
8.262
8.433
8.162
8.292
897,070
+0.05(+0.57%)
May 29, 2014
8.368
8.462
8.227
8.245
354,114
-0.08(-0.92%)
May 28, 2014
8.203
8.492
8.194
8.321
522,859
+0.13(+1.58%)
May 27, 2014
8.050
8.327
8.033
8.192
482,273
+0.19(+2.43%)
May 23, 2014
7.915
7.997
7.997
7.997
304,345
+0.08(+0.97%)
May 22, 2014
7.791
7.933
7.727
7.921
211,879
+0.11(+1.36%)
May 21, 2014
7.797
7.897
7.756
7.815
240,201
+0.02(+0.23%)
May 20, 2014
7.821
7.968
7.697
7.797
397,720
-0.03(-0.38%)
May 19, 2014
7.921
7.921
7.768
7.827
341,811
-0.10(-1.26%)
May 16, 2014
7.944
7.980
7.880
7.927
193,489
-0.02(-0.22%)
May 15, 2014
7.868
7.962
7.680
7.944
340,712
+0.04(+0.52%)
May 14, 2014
7.968
8.033
7.880
7.903
346,639
-0.08(-1.03%)
May 13, 2014
7.727
8.074
7.597
7.986
598,123
+0.04(+0.52%)
May 12, 2014
7.886
8.074
7.880
7.944
392,787
+0.08(+1.05%)
May 09, 2014
7.738
7.874
7.715
7.862
363,240
+0.06(+0.75%)
May 08, 2014
7.780
7.833
7.733
7.803
390,896
-0.01(-0.08%)
May 07, 2014
8.027
8.027
7.780
7.809
403,141
-0.26(-3.21%)
May 06, 2014
7.815
8.074
7.638
8.068
652,261
+0.24(+3.01%)
May 05, 2014
7.680
7.891
7.662
7.833
454,973
+0.09(+1.22%)
May 02, 2014
7.821
7.939
7.738
7.738
622,591
-0.12(-1.50%)
May 01, 2014
7.733
7.874
7.656
7.856
513,802
+0.08(+0.98%)
Apr 30, 2014
7.768
7.809
7.721
7.780
452,479
-0.02(-0.23%)
Apr 29, 2014
7.738
7.803
7.721
7.797
491,639
+0.07(+0.91%)
Apr 28, 2014
7.727
7.791
7.627
7.727
622,798
-0.01(-0.15%)
Apr 25, 2014
7.668
7.744
7.650
7.738
828,275
+0.00(+0.00%)
Apr 24, 2014
7.633
7.750
7.621
7.738
5,165,201
-0.02(-0.23%)
Apr 23, 2014
8.003
8.109
7.656
7.756
567,048
-0.46(-5.65%)
Apr 22, 2014
8.003
8.233
7.956
8.221
81,303
+0.25(+3.18%)
Apr 21, 2014
7.880
7.986
7.709
7.968
134,022
+0.12(+1.50%)
Apr 17, 2014
7.921
7.850
7.850
7.850
221,249
-0.06(-0.82%)
Apr 16, 2014
8.039
8.044
7.750
7.915
124,876
-0.05(-0.59%)
Apr 15, 2014
8.221
8.221
7.815
7.962
217,210
-0.22(-2.73%)
Apr 14, 2014
8.162
8.250
8.080
8.186
71,635
+0.09(+1.16%)
Apr 11, 2014
8.239
8.262
8.086
8.092
74,011
-0.23(-2.76%)
Apr 10, 2014
8.374
8.515
8.239
8.321
80,271
-0.04(-0.42%)
Apr 09, 2014
8.433
8.433
8.203
8.356
118,541
-0.04(-0.49%)
Apr 08, 2014
8.274
8.415
8.156
8.398
119,903
+0.15(+1.78%)
Apr 07, 2014
8.292
8.362
8.239
8.250
120,127
-0.09(-1.06%)
Apr 04, 2014
8.609
8.609
8.303
8.339
87,539
-0.23(-2.68%)
Apr 03, 2014
8.639
8.639
8.392
8.568
97,912
-0.07(-0.82%)
Apr 02, 2014
8.562
8.733
8.515
8.639
177,421
+0.11(+1.24%)
Apr 01, 2014
8.498
8.651
8.415
8.533
68,339
+0.09(+1.05%)
Mar 31, 2014
8.309
8.580
8.274
8.445
177,050
+0.18(+2.21%)
Mar 28, 2014
8.480
8.568
8.097
8.262
209,801
-0.22(-2.57%)
Mar 27, 2014
8.480
8.680
8.392
8.480
125,641
+0.04(+0.42%)
Mar 26, 2014
8.692
8.692
8.274
8.445
185,958
-0.18(-2.11%)
Mar 25, 2014
8.598
8.656
8.492
8.627
146,249
+0.12(+1.45%)
Mar 24, 2014
8.666
8.685
8.370
8.503
146,976
-0.13(-1.48%)
Mar 21, 2014
8.695
8.756
8.556
8.631
253,749
-0.05(-0.53%)
Mar 20, 2014
8.590
8.695
8.590
8.677
71,436
+0.09(+1.01%)
Mar 19, 2014
8.573
8.695
8.492
8.590
136,207
+0.06(+0.75%)
Mar 18, 2014
8.434
8.615
8.419
8.527
133,439
+0.06(+0.75%)
Mar 17, 2014
8.521
8.521
8.341
8.463
188,529
+0.01(+0.14%)
Mar 14, 2014
8.335
8.515
8.237
8.451
115,652
+0.12(+1.39%)
Mar 13, 2014
8.527
8.530
8.295
8.335
85,189
-0.16(-1.84%)
Mar 12, 2014
8.417
8.525
8.318
8.492
80,020
+0.06(+0.69%)
Mar 11, 2014
8.550
8.602
8.393
8.434
92,205
-0.09(-1.02%)
Mar 10, 2014
8.480
8.585
8.388
8.521
151,655
+0.04(+0.48%)
Mar 07, 2014
8.492
8.492
8.318
8.480
87,708
+0.03(+0.34%)
Mar 06, 2014
8.532
8.629
8.411
8.451
138,797
-0.05(-0.55%)
Mar 05, 2014
8.550
8.585
8.474
8.498
97,425
-0.09(-1.01%)
Mar 04, 2014
8.208
8.689
8.173
8.585
194,301
+0.44(+5.41%)
Mar 03, 2014
8.283
8.382
8.092
8.144
200,381
-0.16(-1.95%)
Feb 28, 2014
8.283
8.422
8.138
8.306
376,136
-0.06(-0.69%)
Feb 27, 2014
8.434
8.480
8.312
8.364
129,547
-0.09(-1.10%)
Feb 26, 2014
8.550
8.567
8.405
8.457
168,453
-0.06(-0.68%)
Feb 25, 2014
8.353
8.585
8.324
8.515
313,964
+0.21(+2.58%)
Feb 24, 2014
8.260
8.370
8.190
8.301
162,980
+0.09(+1.06%)
Feb 21, 2014
8.266
8.266
8.104
8.214
119,192
-0.02(-0.21%)
Feb 20, 2014
8.173
8.312
8.028
8.231
168,184
+0.04(+0.50%)
Feb 19, 2014
8.202
8.405
8.051
8.190
410,400
+0.05(+0.57%)
Feb 18, 2014
8.115
8.173
8.063
8.144
209,859
+0.03(+0.43%)
Feb 14, 2014
7.953
8.109
8.109
8.109
154,403
+0.17(+2.19%)
Feb 13, 2014
7.889
7.970
7.883
7.935
118,731
+0.01(+0.07%)
Feb 12, 2014
7.941
8.167
7.883
7.930
305,092
+0.02(+0.22%)
Feb 11, 2014
7.941
7.941
7.825
7.912
118,693
-0.02(-0.29%)
Feb 10, 2014
7.675
7.941
7.646
7.935
182,918
+0.31(+4.03%)
Feb 07, 2014
7.698
7.767
7.541
7.628
128,611
-0.05(-0.68%)
Feb 06, 2014
7.559
7.721
7.553
7.680
154,706
+0.16(+2.08%)
Feb 05, 2014
7.541
7.593
7.449
7.524
143,072
-0.03(-0.46%)
Feb 04, 2014
7.570
7.651
7.518
7.559
108,718
+0.00(+0.00%)
Feb 03, 2014
7.640
7.730
7.501
7.559
224,021
-0.11(-1.44%)
Jan 31, 2014
7.506
7.727
7.483
7.669
186,719
+0.09(+1.22%)
Jan 30, 2014
7.477
7.655
7.443
7.576
117,591
+0.16(+2.19%)
Jan 29, 2014
7.535
7.599
7.391
7.414
116,535
-0.14(-1.84%)
Jan 28, 2014
7.524
7.640
7.472
7.553
169,402
+0.01(+0.15%)
Jan 27, 2014
7.680
7.767
7.489
7.541
235,176
-0.10(-1.29%)
Jan 24, 2014
7.663
7.704
7.547
7.640
148,211
-0.03(-0.38%)
Jan 23, 2014
7.628
7.698
7.564
7.669
84,140
+0.00(+0.00%)
Jan 22, 2014
7.663
7.692
7.640
7.669
132,095
+0.00(+0.00%)
Jan 21, 2014
7.651
7.733
7.605
7.669
100,641
+0.04(+0.53%)
Jan 17, 2014
7.605
7.628
7.628
7.628
83,153
-0.01(-0.08%)
Jan 16, 2014
7.622
7.680
7.582
7.634
63,900
-0.02(-0.30%)
Jan 15, 2014
7.634
7.691
7.576
7.657
120,051
+0.02(+0.30%)
Jan 14, 2014
7.472
7.698
7.443
7.634
160,120
+0.17(+2.33%)
Jan 13, 2014
7.501
7.657
7.414
7.460
235,186
-0.04(-0.54%)
Jan 10, 2014
7.535
7.588
7.373
7.501
146,700
+0.02(+0.23%)
Jan 09, 2014
7.564
7.564
7.472
7.483
179,987
-0.08(-1.07%)
Jan 08, 2014
7.547
7.570
7.309
7.564
446,838
-0.01(-0.08%)
Jan 07, 2014
7.727
7.837
7.541
7.570
122,351
-0.11(-1.43%)
Jan 06, 2014
7.924
7.988
7.593
7.680
412,538
-0.20(-2.57%)
Jan 03, 2014
7.848
8.063
7.790
7.883
193,835
+0.02(+0.30%)
Jan 02, 2014
8.034
8.034
7.736
7.860
270,202
-0.23(-2.87%)
Dec 31, 2013
7.993
8.092
8.092
8.092
204,951
+0.08(+0.94%)
Dec 30, 2013
8.086
8.115
7.982
8.017
110,357
-0.01(-0.14%)
Dec 27, 2013
8.034
8.115
7.866
8.028
182,421
+0.03(+0.36%)
Dec 26, 2013
8.057
8.104
7.912
7.999
147,640
+0.06(+0.73%)
Dec 24, 2013
7.878
7.987
7.878
7.941
152,349
+0.10(+1.31%)
Dec 23, 2013
7.645
7.878
7.572
7.839
254,101
+0.27(+3.54%)
Dec 20, 2013
7.416
7.828
7.399
7.570
801,234
+0.22(+2.95%)
Dec 19, 2013
7.359
7.376
7.171
7.354
355,556
-0.02(-0.31%)
Dec 18, 2013
7.182
7.382
7.148
7.376
534,313
+0.25(+3.52%)
Dec 17, 2013
7.137
7.177
7.108
7.125
146,037
-0.01(-0.08%)
Dec 16, 2013
7.160
7.160
7.074
7.131
95,754
-0.01(-0.08%)
Dec 13, 2013
7.137
7.160
6.960
7.137
169,927
+0.01(+0.16%)
Dec 12, 2013
7.068
7.137
7.068
7.125
190,583
+0.03(+0.40%)
Dec 11, 2013
7.120
7.154
7.046
7.097
179,549
-0.03(-0.40%)
Dec 10, 2013
7.103
7.154
7.091
7.125
221,874
+0.04(+0.56%)
Dec 09, 2013
7.074
7.137
7.017
7.085
122,571
-0.01(-0.08%)
Dec 06, 2013
7.091
7.091
7.023
7.091
110,938
+0.06(+0.81%)
Dec 05, 2013
7.023
7.120
6.994
7.034
236,985
+0.01(+0.16%)
Dec 04, 2013
7.000
7.046
6.971
7.023
89,959
-0.01(-0.16%)
Dec 03, 2013
7.011
7.051
6.960
7.034
237,215
-0.01(-0.16%)
Dec 02, 2013
7.057
7.068
6.990
7.046
176,495
-0.03(-0.40%)
Nov 29, 2013
7.046
7.074
7.040
7.074
44,440
+0.02(+0.32%)
Nov 27, 2013
6.994
7.068
6.931
7.051
167,696
+0.04(+0.57%)
Nov 26, 2013
6.852
7.011
6.823
7.011
277,912
+0.15(+2.25%)
Nov 25, 2013
6.863
6.874
6.772
6.857
100,310
+0.01(+0.08%)
Nov 22, 2013
6.812
6.874
6.783
6.852
101,437
+0.06(+0.92%)
Nov 21, 2013
6.720
6.863
6.715
6.789
183,495
+0.09(+1.28%)
Nov 20, 2013
6.823
6.823
6.675
6.703
138,984
-0.09(-1.26%)
Nov 19, 2013
6.743
6.840
6.743
6.789
83,650
+0.03(+0.42%)
Nov 18, 2013
6.834
6.866
6.740
6.760
124,458
-0.08(-1.17%)
Nov 15, 2013
6.823
6.869
6.789
6.840
159,059
+0.01(+0.08%)
Nov 14, 2013
6.783
6.886
6.772
6.834
110,300
+0.26(+3.99%)
Nov 12, 2013
6.775
6.781
6.544
6.572
193,121
-0.20(-2.91%)
Nov 11, 2013
6.600
6.792
6.600
6.769
272,001
+0.18(+2.74%)
Nov 08, 2013
6.899
6.983
6.561
6.589
315,302
-0.34(-4.96%)
Nov 07, 2013
6.978
6.989
6.876
6.933
180,225
-0.05(-0.73%)
Nov 06, 2013
6.950
7.023
6.838
6.984
123,862
+0.06(+0.81%)
Nov 05, 2013
7.006
7.048
6.888
6.927
320,680
-0.09(-1.29%)
Nov 04, 2013
6.989
7.040
6.933
7.017
207,879
+0.06(+0.89%)
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.