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
Tpg Specialty Lending Inc
(NY:
TSLX
)
21.87
-0.01 (-0.05%)
Streaming Delayed Price
Updated: 1:00 PM EDT, Jun 10, 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 (%)
Nov 30, 2016
8.020
8.046
7.950
7.998
445,421
+0.00(+0.05%)
Nov 29, 2016
7.985
8.020
7.959
7.994
379,077
+0.03(+0.44%)
Nov 28, 2016
8.081
8.111
7.937
7.959
448,922
-0.21(-2.56%)
Nov 25, 2016
8.020
8.168
8.020
8.168
253,412
+0.17(+2.18%)
Nov 23, 2016
7.994
7.994
7.994
0
-0.04(-0.54%)
Nov 22, 2016
8.020
8.063
7.994
8.037
300,241
+0.06(+0.71%)
Nov 21, 2016
8.050
8.068
7.954
7.981
348,591
-0.04(-0.54%)
Nov 18, 2016
8.072
8.072
7.919
8.024
462,476
-0.02(-0.22%)
Nov 17, 2016
8.072
8.094
8.033
8.042
306,264
-0.00(-0.05%)
Nov 16, 2016
7.898
8.046
7.854
8.046
471,770
+0.17(+2.16%)
Nov 15, 2016
7.871
7.928
7.845
7.876
280,387
+0.03(+0.39%)
Nov 14, 2016
7.845
7.906
7.824
7.845
494,241
+0.03(+0.33%)
Nov 11, 2016
7.815
7.841
7.736
7.819
337,357
-0.03(-0.33%)
Nov 10, 2016
7.876
8.007
7.832
7.845
456,609
-0.08(-0.99%)
Nov 09, 2016
7.880
7.964
7.880
7.924
279,317
+0.00(+0.06%)
Nov 08, 2016
7.815
8.007
7.815
7.919
606,136
+0.18(+2.31%)
Nov 07, 2016
7.614
7.741
7.614
7.741
216,613
+0.13(+1.72%)
Nov 04, 2016
7.597
7.675
7.592
7.610
349,144
+0.00(+0.06%)
Nov 03, 2016
7.679
7.697
7.597
7.605
285,207
-0.04(-0.51%)
Nov 02, 2016
7.723
7.762
7.636
7.645
304,181
-0.09(-1.18%)
Nov 01, 2016
7.810
7.815
7.693
7.736
376,393
-0.08(-1.06%)
Oct 31, 2016
7.941
7.941
7.797
7.819
393,807
-0.06(-0.78%)
Oct 28, 2016
7.845
7.902
7.810
7.880
225,191
+0.04(+0.50%)
Oct 27, 2016
7.850
7.863
7.799
7.841
220,594
+0.02(+0.22%)
Oct 26, 2016
7.837
7.854
7.780
7.824
470,928
+0.03(+0.39%)
Oct 25, 2016
7.771
7.854
7.758
7.793
324,376
-0.00(-0.06%)
Oct 24, 2016
7.745
7.810
7.741
7.797
217,573
+0.07(+0.85%)
Oct 21, 2016
7.723
7.767
7.714
7.732
140,887
+0.01(+0.17%)
Oct 20, 2016
7.675
7.724
7.666
7.719
130,633
+0.03(+0.45%)
Oct 19, 2016
7.710
7.723
7.666
7.684
234,340
+0.02(+0.23%)
Oct 18, 2016
7.679
7.749
7.658
7.666
166,420
+0.00(+0.00%)
Oct 17, 2016
7.732
7.745
7.645
7.666
192,519
-0.08(-1.07%)
Oct 14, 2016
7.876
7.915
7.714
7.749
144,957
-0.09(-1.11%)
Oct 13, 2016
7.723
7.845
7.721
7.837
164,987
+0.10(+1.30%)
Oct 12, 2016
7.797
7.832
7.728
7.736
184,486
-0.05(-0.62%)
Oct 11, 2016
7.789
7.802
7.754
7.784
179,694
+0.01(+0.11%)
Oct 10, 2016
7.824
7.830
7.758
7.776
178,358
-0.01(-0.17%)
Oct 07, 2016
7.828
7.832
7.767
7.789
219,542
-0.01(-0.17%)
Oct 06, 2016
7.885
7.885
7.762
7.802
198,329
-0.08(-1.05%)
Oct 05, 2016
7.871
7.937
7.863
7.885
184,117
+0.03(+0.44%)
Oct 04, 2016
7.915
7.941
7.845
7.850
135,950
-0.04(-0.50%)
Oct 03, 2016
7.919
7.963
7.876
7.889
172,328
-0.01(-0.17%)
Sep 30, 2016
7.745
7.954
7.745
7.902
487,219
+0.17(+2.20%)
Sep 29, 2016
7.837
7.845
7.732
7.732
661,539
-0.07(-0.84%)
Sep 28, 2016
7.819
7.880
7.758
7.797
223,816
-0.02(-0.22%)
Sep 27, 2016
7.845
7.853
7.793
7.815
334,636
+0.00(+0.05%)
Sep 26, 2016
7.832
7.926
7.785
7.811
361,191
+0.00(+0.00%)
Sep 23, 2016
7.815
7.860
7.772
7.811
404,417
-0.00(-0.05%)
Sep 22, 2016
7.806
7.828
7.769
7.815
136,665
+0.06(+0.83%)
Sep 21, 2016
7.798
7.823
7.704
7.751
217,936
+0.00(+0.00%)
Sep 20, 2016
7.695
7.840
7.685
7.751
326,836
+0.10(+1.28%)
Sep 19, 2016
7.597
7.674
7.584
7.652
245,747
+0.09(+1.13%)
Sep 16, 2016
7.567
7.597
7.469
7.567
547,196
+0.01(+0.17%)
Sep 15, 2016
7.537
7.563
7.443
7.554
353,576
+0.09(+1.14%)
Sep 14, 2016
7.610
7.610
7.469
7.469
319,864
-0.08(-1.07%)
Sep 13, 2016
7.665
7.742
7.260
7.550
655,456
-0.16(-2.05%)
Sep 12, 2016
7.691
7.735
7.623
7.708
254,463
-0.03(-0.44%)
Sep 09, 2016
7.806
7.823
7.725
7.742
228,891
-0.10(-1.25%)
Sep 08, 2016
7.853
7.866
7.815
7.840
182,797
+0.00(+0.05%)
Sep 07, 2016
7.892
7.947
7.828
7.836
192,381
-0.06(-0.81%)
Sep 06, 2016
7.879
7.917
7.849
7.900
237,157
-0.01(-0.16%)
Sep 02, 2016
7.930
7.913
7.913
7.913
161,812
+0.00(+0.00%)
Sep 01, 2016
7.930
7.943
7.900
7.913
169,807
-0.06(-0.70%)
Aug 31, 2016
7.981
7.986
7.914
7.968
336,252
-0.05(-0.59%)
Aug 30, 2016
7.922
8.024
7.896
8.015
321,007
+0.12(+1.46%)
Aug 29, 2016
7.836
7.909
7.823
7.900
258,528
+0.08(+0.98%)
Aug 26, 2016
7.819
7.836
7.789
7.823
230,872
+0.02(+0.27%)
Aug 25, 2016
7.819
7.849
7.793
7.802
218,334
-0.00(-0.05%)
Aug 24, 2016
7.819
7.836
7.789
7.806
198,109
+0.00(+0.00%)
Aug 23, 2016
7.836
7.836
7.772
7.806
271,452
-0.03(-0.33%)
Aug 22, 2016
7.729
7.866
7.729
7.832
332,421
+0.10(+1.33%)
Aug 19, 2016
7.729
7.738
7.687
7.729
235,968
+0.01(+0.17%)
Aug 18, 2016
7.738
7.738
7.691
7.717
354,442
-0.00(-0.06%)
Aug 17, 2016
7.721
7.738
7.674
7.721
227,399
-0.00(-0.06%)
Aug 16, 2016
7.755
7.755
7.691
7.725
151,331
-0.00(-0.06%)
Aug 15, 2016
7.725
7.772
7.708
7.729
183,810
+0.03(+0.33%)
Aug 12, 2016
7.734
7.738
7.700
7.704
217,899
-0.00(-0.06%)
Aug 11, 2016
7.738
7.751
7.695
7.708
184,124
-0.04(-0.50%)
Aug 10, 2016
7.768
7.768
7.665
7.746
360,009
-0.02(-0.22%)
Aug 09, 2016
7.742
7.793
7.691
7.764
531,638
+0.05(+0.61%)
Aug 08, 2016
7.738
7.892
7.708
7.717
448,174
+0.04(+0.56%)
Aug 05, 2016
7.687
7.746
7.629
7.674
322,946
+0.07(+0.90%)
Aug 04, 2016
7.482
7.687
7.482
7.606
472,552
+0.13(+1.77%)
Aug 03, 2016
7.473
7.537
7.452
7.473
249,641
+0.00(+0.06%)
Aug 02, 2016
7.473
7.507
7.413
7.469
313,624
+0.00(+0.00%)
Aug 01, 2016
7.494
7.533
7.422
7.469
229,193
-0.03(-0.34%)
Jul 29, 2016
7.550
7.559
7.401
7.494
471,695
+0.01(+0.11%)
Jul 28, 2016
7.375
7.516
7.345
7.486
224,179
-0.02(-0.23%)
Jul 27, 2016
7.516
7.516
7.456
7.503
126,918
-0.00(-0.06%)
Jul 26, 2016
7.473
7.520
7.456
7.507
303,121
+0.03(+0.46%)
Jul 25, 2016
7.456
7.473
7.422
7.473
163,653
+0.03(+0.34%)
Jul 22, 2016
7.430
7.456
7.401
7.448
144,048
-0.00(-0.06%)
Jul 21, 2016
7.473
7.473
7.328
7.452
359,920
-0.00(-0.06%)
Jul 20, 2016
7.469
7.473
7.418
7.456
186,155
-0.00(-0.06%)
Jul 19, 2016
7.448
7.473
7.375
7.460
211,536
+0.01(+0.11%)
Jul 18, 2016
7.388
7.473
7.388
7.452
304,404
+0.08(+1.10%)
Jul 15, 2016
7.366
7.375
7.330
7.371
156,286
+0.02(+0.29%)
Jul 14, 2016
7.358
7.371
7.328
7.349
216,787
+0.03(+0.35%)
Jul 13, 2016
7.366
7.366
7.302
7.324
371,410
-0.04(-0.58%)
Jul 12, 2016
7.341
7.383
7.307
7.366
501,582
+0.05(+0.70%)
Jul 11, 2016
7.332
7.345
7.294
7.315
521,693
+0.01(+0.18%)
Jul 08, 2016
7.332
7.345
7.294
7.302
315,750
-0.00(-0.06%)
Jul 07, 2016
7.251
7.307
7.221
7.307
360,571
+0.06(+0.88%)
Jul 06, 2016
7.191
7.255
7.174
7.243
344,832
+0.05(+0.71%)
Jul 05, 2016
7.102
7.200
7.076
7.191
500,069
+0.10(+1.38%)
Jul 01, 2016
7.106
7.093
7.093
7.093
377,016
+0.00(+0.00%)
Jun 30, 2016
7.132
7.132
7.055
7.093
450,720
+0.02(+0.24%)
Jun 29, 2016
7.110
7.178
7.046
7.076
821,960
+0.02(+0.24%)
Jun 28, 2016
6.986
7.102
6.961
7.059
610,268
+0.18(+2.61%)
Jun 27, 2016
6.971
6.971
6.880
6.880
499,533
-0.08(-1.14%)
Jun 24, 2016
6.955
7.019
6.921
6.959
415,769
-0.02(-0.30%)
Jun 23, 2016
7.005
7.017
6.955
6.980
405,671
+0.02(+0.24%)
Jun 22, 2016
6.942
6.996
6.925
6.963
435,594
+0.00(+0.06%)
Jun 21, 2016
6.892
6.980
6.880
6.959
644,491
+0.10(+1.52%)
Jun 20, 2016
6.880
6.880
6.842
6.855
245,527
+0.00(+0.06%)
Jun 17, 2016
6.855
6.875
6.813
6.850
217,802
-0.01(-0.12%)
Jun 16, 2016
6.821
6.880
6.796
6.859
324,533
+0.04(+0.55%)
Jun 15, 2016
6.830
6.867
6.809
6.821
335,554
+0.02(+0.25%)
Jun 14, 2016
6.846
6.855
6.800
6.805
389,887
-0.05(-0.67%)
Jun 13, 2016
6.821
6.859
6.809
6.850
351,702
+0.01(+0.18%)
Jun 10, 2016
6.788
6.846
6.775
6.838
282,122
+0.01(+0.18%)
Jun 09, 2016
6.838
6.846
6.784
6.825
353,115
-0.01(-0.18%)
Jun 08, 2016
6.846
6.871
6.775
6.838
413,946
-0.01(-0.12%)
Jun 07, 2016
6.838
6.875
6.790
6.846
550,504
+0.05(+0.67%)
Jun 06, 2016
6.809
6.880
6.800
6.800
675,677
+0.00(+0.00%)
Jun 03, 2016
6.796
6.834
6.754
6.800
344,313
-0.04(-0.55%)
Jun 02, 2016
6.792
6.851
6.763
6.838
537,690
-0.03(-0.43%)
Jun 01, 2016
6.800
6.880
6.779
6.867
301,839
+0.03(+0.43%)
May 31, 2016
6.880
6.884
6.830
6.838
272,771
-0.03(-0.49%)
May 27, 2016
6.880
6.871
6.871
6.871
116,562
-0.00(-0.06%)
May 26, 2016
6.863
6.880
6.838
6.875
163,868
+0.03(+0.43%)
May 25, 2016
6.871
6.880
6.837
6.846
151,757
-0.00(-0.06%)
May 24, 2016
6.796
6.855
6.779
6.850
205,908
+0.08(+1.11%)
May 23, 2016
6.805
6.805
6.713
6.775
248,386
-0.02(-0.25%)
May 20, 2016
6.725
6.809
6.696
6.792
199,482
+0.10(+1.43%)
May 19, 2016
6.825
6.855
6.665
6.696
486,512
-0.14(-2.07%)
May 18, 2016
6.805
6.871
6.788
6.838
211,004
+0.01(+0.18%)
May 17, 2016
6.775
6.896
6.775
6.825
283,338
-0.01(-0.18%)
May 16, 2016
6.884
6.900
6.825
6.838
229,455
-0.05(-0.67%)
May 13, 2016
6.800
6.896
6.796
6.884
268,705
+0.06(+0.92%)
May 12, 2016
6.813
6.875
6.775
6.821
332,693
+0.03(+0.37%)
May 11, 2016
6.713
6.855
6.634
6.796
272,111
+0.05(+0.80%)
May 10, 2016
6.709
6.775
6.675
6.742
244,623
+0.06(+0.87%)
May 09, 2016
6.671
6.717
6.663
6.684
314,731
+0.03(+0.38%)
May 06, 2016
6.667
6.696
6.634
6.659
111,509
-0.03(-0.44%)
May 05, 2016
6.792
6.792
6.634
6.688
338,516
-0.13(-1.90%)
May 04, 2016
6.788
6.834
6.675
6.817
225,301
+0.03(+0.37%)
May 03, 2016
6.863
6.863
6.754
6.792
193,367
-0.08(-1.21%)
May 02, 2016
6.896
6.900
6.830
6.875
265,698
+0.03(+0.37%)
Apr 29, 2016
6.942
6.942
6.742
6.850
408,705
-0.02(-0.30%)
Apr 28, 2016
6.796
6.938
6.796
6.871
322,178
+0.03(+0.43%)
Apr 27, 2016
6.875
6.875
6.830
6.842
262,105
-0.03(-0.42%)
Apr 26, 2016
6.796
6.880
6.727
6.871
261,208
+0.08(+1.10%)
Apr 25, 2016
6.754
6.800
6.731
6.796
146,914
+0.05(+0.74%)
Apr 22, 2016
6.734
6.773
6.715
6.746
93,945
+0.01(+0.19%)
Apr 21, 2016
6.830
6.830
6.713
6.734
162,166
-0.07(-0.98%)
Apr 20, 2016
6.838
6.855
6.779
6.800
164,192
-0.04(-0.61%)
Apr 19, 2016
6.825
6.875
6.767
6.842
239,999
+0.05(+0.67%)
Apr 18, 2016
6.863
6.880
6.792
6.796
259,426
-0.07(-0.97%)
Apr 15, 2016
6.813
6.867
6.767
6.863
225,476
+0.06(+0.86%)
Apr 14, 2016
6.754
6.831
6.742
6.805
198,430
-0.00(-0.06%)
Apr 13, 2016
6.834
6.834
6.771
6.809
278,100
-0.00(-0.06%)
Apr 12, 2016
6.750
6.825
6.713
6.813
277,738
+0.08(+1.24%)
Apr 11, 2016
6.734
6.817
6.717
6.729
139,820
-0.03(-0.37%)
Apr 08, 2016
6.788
6.825
6.713
6.754
417,237
+0.00(+0.00%)
Apr 07, 2016
6.784
6.809
6.671
6.754
406,875
-0.03(-0.43%)
Apr 06, 2016
6.746
6.846
6.746
6.784
303,621
+0.06(+0.87%)
Apr 05, 2016
6.713
6.754
6.650
6.725
267,991
+0.01(+0.12%)
Apr 04, 2016
6.784
6.830
6.671
6.717
447,245
-0.06(-0.92%)
Apr 01, 2016
6.713
6.825
6.675
6.779
484,855
+0.05(+0.81%)
Mar 31, 2016
6.713
6.738
6.609
6.725
667,779
-0.01(-0.12%)
Mar 30, 2016
6.830
6.830
6.696
6.734
549,418
-0.06(-0.86%)
Mar 29, 2016
6.592
6.809
6.579
6.792
433,627
+0.20(+2.97%)
Mar 28, 2016
6.563
6.620
6.535
6.596
397,076
+0.02(+0.37%)
Mar 24, 2016
6.519
6.572
6.572
6.572
285,811
+0.06(+0.94%)
Mar 23, 2016
6.580
6.637
6.458
6.511
505,822
-0.11(-1.72%)
Mar 22, 2016
6.665
6.681
6.515
6.625
630,581
-0.04(-0.61%)
Mar 21, 2016
6.767
6.795
6.633
6.665
638,583
-0.15(-2.21%)
Mar 18, 2016
6.734
6.816
6.633
6.816
655,373
+0.13(+1.95%)
Mar 17, 2016
6.600
6.775
6.576
6.686
661,249
+0.01(+0.12%)
Mar 16, 2016
6.633
6.686
6.592
6.677
595,783
+0.02(+0.37%)
Mar 15, 2016
6.608
6.681
6.576
6.653
482,964
+0.04(+0.55%)
Mar 14, 2016
6.559
6.633
6.551
6.616
400,556
+0.02(+0.25%)
Mar 11, 2016
6.543
6.608
6.535
6.600
271,948
+0.11(+1.63%)
Mar 10, 2016
6.502
6.511
6.450
6.494
332,153
+0.02(+0.38%)
Mar 09, 2016
6.531
6.555
6.435
6.470
685,502
-0.04(-0.62%)
Mar 08, 2016
6.608
6.633
6.470
6.511
853,785
-0.09(-1.36%)
Mar 07, 2016
6.681
6.694
6.539
6.600
942,167
-0.08(-1.22%)
Mar 04, 2016
6.681
6.702
6.633
6.681
1,888,946
+0.00(+0.00%)
Mar 03, 2016
6.401
6.686
6.372
6.681
9,737,756
-0.17(-2.49%)
Mar 02, 2016
6.856
6.893
6.804
6.852
384,798
-0.01(-0.12%)
Mar 01, 2016
6.763
6.913
6.714
6.861
556,469
+0.25(+3.82%)
Feb 29, 2016
6.543
6.702
6.535
6.608
306,867
+0.08(+1.25%)
Feb 26, 2016
6.498
6.588
6.474
6.527
227,594
+0.07(+1.01%)
Feb 25, 2016
6.441
6.535
6.437
6.462
298,037
+0.02(+0.38%)
Feb 24, 2016
6.327
6.437
6.315
6.437
120,136
+0.05(+0.83%)
Feb 23, 2016
6.327
6.397
6.319
6.384
103,221
+0.06(+0.90%)
Feb 22, 2016
6.393
6.462
6.319
6.327
139,836
+0.00(+0.06%)
Feb 19, 2016
6.364
6.419
6.283
6.323
74,795
-0.03(-0.51%)
Feb 18, 2016
6.474
6.478
6.323
6.356
143,837
-0.08(-1.20%)
Feb 17, 2016
6.266
6.470
6.230
6.433
301,593
+0.22(+3.47%)
Feb 16, 2016
6.226
6.323
6.177
6.218
304,267
+0.02(+0.39%)
Feb 12, 2016
6.214
6.193
6.193
6.193
254,109
+0.03(+0.46%)
Feb 11, 2016
6.173
6.250
6.148
6.165
156,581
-0.12(-1.88%)
Feb 10, 2016
6.214
6.336
6.185
6.283
179,095
+0.07(+1.05%)
Feb 09, 2016
6.250
6.319
6.189
6.218
246,648
-0.07(-1.04%)
Feb 08, 2016
6.389
6.470
6.209
6.283
511,147
-0.13(-1.97%)
Feb 05, 2016
6.421
6.502
6.364
6.409
356,824
+0.00(+0.00%)
Feb 04, 2016
6.470
6.528
6.356
6.409
354,797
-0.11(-1.75%)
Feb 03, 2016
6.551
6.608
6.344
6.523
382,392
-0.00(-0.06%)
Feb 02, 2016
6.531
6.572
6.474
6.527
273,420
-0.08(-1.23%)
Feb 01, 2016
6.490
6.616
6.433
6.608
317,326
+0.09(+1.44%)
Jan 29, 2016
6.559
6.588
6.490
6.515
459,544
-0.01(-0.19%)
Jan 28, 2016
6.576
6.592
6.445
6.527
174,423
-0.01(-0.12%)
Jan 27, 2016
6.507
6.564
6.417
6.535
265,979
+0.02(+0.38%)
Jan 26, 2016
6.527
6.596
6.433
6.511
190,196
-0.03(-0.50%)
Jan 25, 2016
6.620
6.620
6.515
6.543
192,368
-0.09(-1.35%)
Jan 22, 2016
6.523
6.649
6.437
6.633
198,750
+0.20(+3.16%)
Jan 21, 2016
6.275
6.502
6.275
6.429
372,048
+0.15(+2.46%)
Jan 20, 2016
6.315
6.397
6.185
6.275
536,576
-0.12(-1.91%)
Jan 19, 2016
6.425
6.512
6.368
6.397
221,952
+0.02(+0.26%)
Jan 15, 2016
6.413
6.380
6.380
6.380
282,616
-0.14(-2.18%)
Jan 14, 2016
6.368
6.592
6.327
6.523
619,299
+0.19(+3.02%)
Jan 13, 2016
6.592
6.804
6.315
6.332
314,886
-0.20(-2.99%)
Jan 12, 2016
6.523
6.538
6.372
6.527
238,975
+0.03(+0.50%)
Jan 11, 2016
6.547
6.625
6.445
6.494
178,532
-0.06(-0.93%)
Jan 08, 2016
6.649
6.734
6.535
6.555
131,242
-0.09(-1.35%)
Jan 07, 2016
6.775
6.808
6.633
6.645
294,865
-0.17(-2.45%)
Jan 06, 2016
6.681
6.856
6.669
6.812
226,228
+0.10(+1.45%)
Jan 05, 2016
6.677
6.799
6.612
6.714
159,474
+0.02(+0.24%)
Jan 04, 2016
6.551
6.738
6.543
6.698
186,986
+0.10(+1.48%)
Dec 31, 2015
6.551
6.600
6.600
6.600
339,631
+0.03(+0.43%)
Dec 30, 2015
6.673
6.730
6.563
6.572
403,758
-0.15(-2.18%)
Dec 29, 2015
6.706
6.779
6.653
6.718
298,853
+0.04(+0.67%)
Dec 28, 2015
6.797
6.797
6.646
6.673
187,040
-0.13(-1.87%)
Dec 24, 2015
6.717
6.801
6.801
6.801
228,702
+0.10(+1.48%)
Dec 23, 2015
6.590
6.721
6.562
6.701
345,587
+0.23(+3.63%)
Dec 22, 2015
6.665
6.699
6.467
6.467
1,021,527
-0.16(-2.34%)
Dec 21, 2015
6.502
6.757
6.502
6.622
409,727
+0.12(+1.77%)
Dec 18, 2015
6.693
6.709
6.483
6.506
621,549
-0.23(-3.42%)
Dec 17, 2015
6.709
6.808
6.630
6.737
778,531
+0.08(+1.19%)
Dec 16, 2015
6.518
6.769
6.518
6.657
229,666
+0.16(+2.45%)
Dec 15, 2015
6.361
6.502
6.308
6.498
619,947
+0.15(+2.38%)
Dec 14, 2015
6.653
6.667
6.280
6.347
856,677
-0.27(-4.08%)
Dec 11, 2015
6.610
6.689
6.518
6.618
451,077
-0.03(-0.48%)
Dec 10, 2015
6.622
6.704
6.586
6.649
358,879
+0.06(+0.90%)
Dec 09, 2015
6.618
6.872
6.586
6.590
254,413
-0.06(-0.96%)
Dec 08, 2015
6.642
6.753
6.562
6.653
676,018
-0.03(-0.42%)
Dec 07, 2015
6.820
6.860
6.661
6.681
422,100
-0.16(-2.38%)
Dec 04, 2015
6.824
6.876
6.777
6.844
199,434
+0.03(+0.47%)
Dec 03, 2015
6.860
6.892
6.797
6.812
302,246
+0.00(+0.00%)
Dec 02, 2015
6.944
6.952
6.812
6.812
333,716
-0.12(-1.66%)
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.