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
U.S. Global Sea To Sky Cargo ETF
(NY:
SEA
)
18.50
+0.04 (+0.22%)
Streaming Delayed Price
Updated: 9:30 AM EDT, Jun 6, 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 29, 2019
7.273
7.278
7.254
7.256
5,174
-0.02(-0.29%)
Nov 27, 2019
7.281
7.287
7.258
7.277
8,093
-0.01(-0.15%)
Nov 26, 2019
7.333
7.333
7.258
7.288
48,213
+0.00(+0.00%)
Nov 25, 2019
7.288
7.289
7.258
7.288
22,781
+0.07(+0.94%)
Nov 22, 2019
7.235
7.266
7.214
7.220
11,808
-0.02(-0.21%)
Nov 21, 2019
7.273
7.273
7.198
7.235
36,502
-0.02(-0.21%)
Nov 20, 2019
7.266
7.290
7.220
7.250
30,392
-0.03(-0.44%)
Nov 19, 2019
7.266
7.299
7.266
7.283
8,552
-0.03(-0.38%)
Nov 18, 2019
7.296
7.326
7.296
7.311
23,375
-0.03(-0.41%)
Nov 15, 2019
7.311
7.349
7.288
7.341
33,833
+0.15(+2.10%)
Nov 14, 2019
7.160
7.198
7.115
7.190
29,845
+0.01(+0.10%)
Nov 13, 2019
7.205
7.217
7.175
7.183
22,416
-0.08(-1.04%)
Nov 12, 2019
7.198
7.303
7.198
7.258
26,687
+0.06(+0.89%)
Nov 11, 2019
7.243
7.243
7.163
7.194
33,094
-0.07(-0.99%)
Nov 08, 2019
7.250
7.274
7.235
7.266
17,115
+0.02(+0.21%)
Nov 07, 2019
7.341
7.394
7.250
7.250
56,430
-0.07(-0.93%)
Nov 06, 2019
7.394
7.394
7.311
7.318
50,676
-0.10(-1.37%)
Nov 05, 2019
7.469
7.469
7.401
7.420
42,744
-0.03(-0.35%)
Nov 04, 2019
7.416
7.450
7.416
7.446
19,752
+0.05(+0.71%)
Nov 01, 2019
7.341
7.394
7.288
7.394
29,986
+0.14(+1.98%)
Oct 31, 2019
7.379
7.379
7.213
7.250
53,908
-0.13(-1.79%)
Oct 30, 2019
7.379
7.386
7.341
7.382
32,877
-0.05(-0.66%)
Oct 29, 2019
7.402
7.446
7.387
7.431
21,149
-0.02(-0.20%)
Oct 28, 2019
7.394
7.471
7.394
7.446
53,905
+0.08(+1.02%)
Oct 25, 2019
7.281
7.394
7.281
7.371
35,824
+0.05(+0.72%)
Oct 24, 2019
7.394
7.414
7.288
7.318
78,591
-0.08(-1.12%)
Oct 23, 2019
7.235
7.401
7.235
7.401
86,252
+0.15(+2.08%)
Oct 22, 2019
7.228
7.273
7.210
7.250
39,675
+0.02(+0.21%)
Oct 21, 2019
7.160
7.266
7.160
7.235
43,087
+0.08(+1.16%)
Oct 18, 2019
7.175
7.183
7.130
7.152
59,972
-0.03(-0.37%)
Oct 17, 2019
7.178
7.205
7.160
7.179
62,934
+0.05(+0.69%)
Oct 16, 2019
7.130
7.152
7.100
7.130
67,358
-0.02(-0.32%)
Oct 15, 2019
7.137
7.210
7.115
7.152
128,711
+0.01(+0.11%)
Oct 14, 2019
7.145
7.152
7.107
7.145
64,463
+0.01(+0.11%)
Oct 11, 2019
7.070
7.156
7.062
7.137
78,149
+0.22(+3.16%)
Oct 10, 2019
6.821
6.919
6.821
6.919
82,168
+0.14(+2.11%)
Oct 09, 2019
6.708
6.798
6.708
6.776
41,756
+0.12(+1.81%)
Oct 08, 2019
6.670
6.700
6.655
6.655
19,631
-0.08(-1.23%)
Oct 07, 2019
6.693
6.761
6.692
6.738
42,962
+0.05(+0.68%)
Oct 04, 2019
6.610
6.693
6.580
6.693
44,183
+0.11(+1.72%)
Oct 03, 2019
6.482
6.580
6.482
6.580
6,254
+0.10(+1.51%)
Oct 02, 2019
6.519
6.527
6.459
6.482
31,164
-0.11(-1.71%)
Oct 01, 2019
6.663
6.723
6.595
6.595
30,020
-0.05(-0.68%)
Sep 30, 2019
6.640
6.670
6.632
6.640
35,712
-0.07(-1.07%)
Sep 27, 2019
6.738
6.749
6.708
6.712
39,008
-0.02(-0.30%)
Sep 26, 2019
6.730
6.737
6.730
6.732
6,599
+0.03(+0.47%)
Sep 25, 2019
6.674
6.700
6.644
6.700
34,604
-0.01(-0.11%)
Sep 24, 2019
6.806
6.806
6.700
6.708
37,588
-0.10(-1.44%)
Sep 23, 2019
6.806
6.813
6.783
6.806
41,015
+0.00(+0.01%)
Sep 20, 2019
6.805
6.858
6.805
6.805
156,695
-0.03(-0.44%)
Sep 19, 2019
6.865
6.903
6.835
6.835
10,002
-0.03(-0.44%)
Sep 18, 2019
6.880
6.910
6.865
6.865
10,368
-0.05(-0.76%)
Sep 17, 2019
6.971
6.971
6.858
6.918
23,476
-0.07(-0.97%)
Sep 16, 2019
7.001
7.046
6.978
6.986
15,396
-0.05(-0.75%)
Sep 13, 2019
6.963
7.038
6.963
7.038
64,169
+0.13(+1.85%)
Sep 12, 2019
6.843
6.926
6.820
6.910
31,858
+0.01(+0.19%)
Sep 11, 2019
6.843
6.898
6.843
6.898
48,129
+0.08(+1.24%)
Sep 10, 2019
6.768
6.828
6.768
6.813
37,999
+0.06(+0.95%)
Sep 09, 2019
6.655
6.749
6.655
6.749
25,453
+0.14(+2.10%)
Sep 06, 2019
6.625
6.625
6.603
6.610
41,536
+0.00(+0.05%)
Sep 05, 2019
6.535
6.625
6.535
6.607
48,318
+0.18(+2.88%)
Sep 04, 2019
6.377
6.440
6.377
6.422
21,319
+0.11(+1.66%)
Sep 03, 2019
6.302
6.317
6.272
6.317
21,548
-0.02(-0.29%)
Aug 30, 2019
6.347
6.370
6.310
6.335
22,632
+0.00(+0.00%)
Aug 29, 2019
6.317
6.370
6.317
6.335
20,760
+0.02(+0.29%)
Aug 28, 2019
6.265
6.332
6.265
6.317
22,396
+0.06(+1.04%)
Aug 27, 2019
6.300
6.309
6.242
6.252
9,187
-0.00(-0.02%)
Aug 26, 2019
6.250
6.265
6.231
6.253
43,698
+0.04(+0.67%)
Aug 23, 2019
6.332
6.347
6.201
6.212
49,391
-0.16(-2.53%)
Aug 22, 2019
6.407
6.407
6.363
6.373
30,950
-0.00(-0.06%)
Aug 21, 2019
6.332
6.385
6.332
6.377
15,417
+0.11(+1.74%)
Aug 20, 2019
6.265
6.302
6.258
6.268
54,129
+0.00(+0.06%)
Aug 19, 2019
6.189
6.265
6.186
6.265
100,260
+0.18(+2.90%)
Aug 16, 2019
6.009
6.092
6.009
6.088
39,939
+0.17(+2.92%)
Aug 15, 2019
5.987
5.987
5.896
5.915
53,341
-0.04(-0.69%)
Aug 14, 2019
6.009
6.024
5.934
5.957
74,715
-0.17(-2.79%)
Aug 13, 2019
6.039
6.160
6.024
6.128
48,439
+0.09(+1.53%)
Aug 12, 2019
6.092
6.092
6.035
6.035
30,371
-0.09(-1.41%)
Aug 09, 2019
6.204
6.204
6.114
6.122
29,688
-0.12(-1.98%)
Aug 08, 2019
6.234
6.249
6.189
6.246
76,668
+0.03(+0.42%)
Aug 07, 2019
6.174
6.219
6.123
6.219
15,588
-0.01(-0.17%)
Aug 06, 2019
6.204
6.249
6.174
6.230
43,007
+0.10(+1.64%)
Aug 05, 2019
6.317
6.325
6.114
6.129
65,171
-0.34(-5.22%)
Aug 02, 2019
6.588
6.588
6.422
6.467
29,688
-0.14(-2.16%)
Aug 01, 2019
6.708
6.741
6.603
6.610
31,549
-0.08(-1.17%)
Jul 31, 2019
6.760
6.783
6.663
6.688
46,119
-0.08(-1.12%)
Jul 30, 2019
6.798
6.798
6.711
6.764
35,575
-0.03(-0.50%)
Jul 29, 2019
6.865
6.870
6.798
6.798
22,393
-0.09(-1.24%)
Jul 26, 2019
6.903
6.903
6.873
6.883
10,650
-0.02(-0.28%)
Jul 25, 2019
6.948
6.973
6.903
6.903
10,755
-0.05(-0.65%)
Jul 24, 2019
6.895
6.948
6.895
6.948
22,037
+0.02(+0.33%)
Jul 23, 2019
6.865
6.926
6.865
6.926
37,681
+0.11(+1.60%)
Jul 22, 2019
6.798
6.836
6.798
6.817
12,522
+0.03(+0.44%)
Jul 19, 2019
6.820
6.824
6.784
6.786
8,520
-0.01(-0.17%)
Jul 18, 2019
6.768
6.802
6.760
6.798
27,732
-0.03(-0.46%)
Jul 17, 2019
6.865
6.865
6.824
6.829
12,257
-0.08(-1.12%)
Jul 16, 2019
6.865
6.933
6.865
6.907
33,313
+0.05(+0.66%)
Jul 15, 2019
6.880
6.880
6.850
6.862
20,938
-0.00(-0.05%)
Jul 12, 2019
6.835
6.880
6.829
6.865
15,975
+0.02(+0.27%)
Jul 11, 2019
6.843
6.861
6.837
6.847
6,930
+0.02(+0.28%)
Jul 10, 2019
6.825
6.832
6.802
6.828
11,606
+0.04(+0.55%)
Jul 09, 2019
6.775
6.805
6.745
6.790
16,825
-0.08(-1.20%)
Jul 08, 2019
6.865
6.891
6.865
6.873
10,398
-0.04(-0.54%)
Jul 05, 2019
6.873
6.910
6.847
6.910
48,193
+0.04(+0.60%)
Jul 03, 2019
6.843
6.880
6.843
6.869
29,688
+0.01(+0.11%)
Jul 02, 2019
6.858
6.873
6.835
6.862
17,462
-0.02(-0.22%)
Jul 01, 2019
6.888
6.918
6.858
6.877
41,487
+0.07(+0.99%)
Jun 28, 2019
6.760
6.813
6.745
6.809
30,087
+0.10(+1.51%)
Jun 27, 2019
6.700
6.708
6.693
6.708
11,666
+0.07(+1.02%)
Jun 26, 2019
6.625
6.663
6.625
6.640
18,165
+0.10(+1.55%)
Jun 25, 2019
6.542
6.565
6.527
6.539
29,585
-0.06(-0.97%)
Jun 24, 2019
6.663
6.663
6.595
6.603
18,619
-0.01(-0.17%)
Jun 21, 2019
6.599
6.636
6.599
6.614
51,197
+0.03(+0.50%)
Jun 20, 2019
6.585
6.621
6.570
6.581
62,059
+0.11(+1.76%)
Jun 19, 2019
6.446
6.497
6.443
6.468
70,378
+0.05(+0.80%)
Jun 18, 2019
6.299
6.416
6.299
6.416
37,816
+0.13(+2.04%)
Jun 17, 2019
6.248
6.296
6.248
6.288
25,127
+0.04(+0.72%)
Jun 14, 2019
6.272
6.272
6.240
6.243
5,324
-0.06(-0.88%)
Jun 13, 2019
6.255
6.310
6.255
6.299
34,138
+0.08(+1.24%)
Jun 12, 2019
6.321
6.321
6.219
6.222
25,413
-0.15(-2.30%)
Jun 11, 2019
6.394
6.397
6.350
6.369
91,795
+0.05(+0.83%)
Jun 10, 2019
6.314
6.350
6.310
6.317
38,820
-0.00(-0.07%)
Jun 07, 2019
6.270
6.350
6.270
6.321
19,659
+0.07(+1.05%)
Jun 06, 2019
6.284
6.284
6.226
6.255
33,614
-0.01(-0.23%)
Jun 05, 2019
6.343
6.343
6.259
6.270
26,977
-0.05(-0.81%)
Jun 04, 2019
6.277
6.321
6.262
6.321
30,767
+0.14(+2.21%)
Jun 03, 2019
6.153
6.204
6.153
6.184
21,512
-0.01(-0.14%)
May 31, 2019
6.160
6.216
6.160
6.193
34,404
-0.05(-0.88%)
May 30, 2019
6.270
6.290
6.248
6.248
16,186
-0.01(-0.23%)
May 29, 2019
6.277
6.277
6.211
6.262
47,829
-0.05(-0.78%)
May 28, 2019
6.358
6.375
6.312
6.312
40,372
-0.05(-0.72%)
May 24, 2019
6.358
6.380
6.343
6.358
16,110
-0.01(-0.23%)
May 23, 2019
6.424
6.424
6.343
6.372
48,457
-0.20(-3.06%)
May 22, 2019
6.619
6.629
6.574
6.574
44,634
-0.05(-0.83%)
May 21, 2019
6.599
6.656
6.599
6.629
11,316
+0.04(+0.56%)
May 20, 2019
6.607
6.613
6.563
6.592
19,834
-0.10(-1.42%)
May 17, 2019
6.680
6.750
6.680
6.687
34,131
-0.07(-0.98%)
May 16, 2019
6.709
6.783
6.709
6.753
14,719
+0.05(+0.82%)
May 15, 2019
6.636
6.709
6.636
6.698
9,262
+0.04(+0.60%)
May 14, 2019
6.592
6.679
6.592
6.658
34,841
+0.07(+1.11%)
May 13, 2019
6.629
6.673
6.570
6.585
76,380
-0.23(-3.33%)
May 10, 2019
6.724
6.812
6.694
6.812
22,527
+0.10(+1.42%)
May 09, 2019
6.724
6.752
6.659
6.717
48,681
-0.14(-2.03%)
May 08, 2019
6.885
6.900
6.848
6.856
25,095
+0.01(+0.21%)
May 07, 2019
6.907
6.936
6.812
6.841
149,960
-0.17(-2.40%)
May 06, 2019
6.980
7.032
6.973
7.010
104,963
-0.17(-2.35%)
May 03, 2019
7.112
7.178
7.112
7.178
42,869
+0.09(+1.24%)
May 02, 2019
7.061
7.112
7.061
7.090
17,165
+0.02(+0.34%)
May 01, 2019
7.119
7.127
7.066
7.066
25,140
-0.02(-0.24%)
Apr 30, 2019
7.112
7.127
7.075
7.083
47,095
-0.01(-0.10%)
Apr 29, 2019
7.017
7.090
7.017
7.090
41,309
+0.06(+0.82%)
Apr 26, 2019
7.039
7.046
7.024
7.032
22,527
+0.02(+0.22%)
Apr 25, 2019
7.039
7.039
7.017
7.017
15,489
-0.07(-0.98%)
Apr 24, 2019
7.129
7.141
7.083
7.086
14,968
-0.08(-1.18%)
Apr 23, 2019
7.134
7.171
7.119
7.171
13,467
+0.05(+0.72%)
Apr 22, 2019
7.083
7.134
7.083
7.119
28,452
+0.05(+0.73%)
Apr 18, 2019
7.097
7.097
7.046
7.068
8,601
-0.01(-0.21%)
Apr 17, 2019
7.075
7.083
7.050
7.083
43,590
+0.08(+1.15%)
Apr 16, 2019
7.061
7.061
7.002
7.002
31,801
-0.04(-0.52%)
Apr 15, 2019
7.024
7.046
7.011
7.039
20,619
+0.02(+0.31%)
Apr 12, 2019
7.017
7.052
7.002
7.017
59,389
+0.06(+0.84%)
Apr 11, 2019
6.929
6.958
6.896
6.958
86,042
+0.07(+0.96%)
Apr 10, 2019
6.797
6.900
6.797
6.892
39,782
+0.14(+2.01%)
Apr 09, 2019
6.804
6.826
6.753
6.757
64,184
-0.05(-0.70%)
Apr 08, 2019
6.790
6.822
6.790
6.804
13,622
+0.01(+0.11%)
Apr 05, 2019
6.768
6.804
6.765
6.797
100,074
+0.07(+0.98%)
Apr 04, 2019
6.709
6.731
6.695
6.731
42,544
+0.04(+0.66%)
Apr 03, 2019
6.731
6.770
6.684
6.687
91,117
+0.09(+1.33%)
Apr 02, 2019
6.570
6.599
6.555
6.599
56,572
+0.03(+0.45%)
Apr 01, 2019
6.533
6.570
6.519
6.570
34,495
+0.15(+2.38%)
Mar 29, 2019
6.424
6.424
6.395
6.417
5,597
+0.02(+0.36%)
Mar 28, 2019
6.431
6.431
6.352
6.394
14,940
-0.04(-0.57%)
Mar 27, 2019
6.424
6.453
6.394
6.431
32,595
+0.01(+0.23%)
Mar 26, 2019
6.424
6.438
6.392
6.416
21,617
+0.04(+0.69%)
Mar 25, 2019
6.372
6.402
6.343
6.372
45,570
-0.04(-0.57%)
Mar 22, 2019
6.512
6.512
6.394
6.409
26,759
-0.13(-2.02%)
Mar 21, 2019
6.482
6.548
6.482
6.541
8,268
+0.00(+0.00%)
Mar 20, 2019
6.497
6.564
6.468
6.541
11,860
+0.03(+0.45%)
Mar 19, 2019
6.541
6.575
6.504
6.512
176,759
-0.01(-0.11%)
Mar 18, 2019
6.502
6.526
6.497
6.519
13,901
+0.07(+1.14%)
Mar 15, 2019
6.402
6.464
6.402
6.446
20,479
+0.04(+0.69%)
Mar 14, 2019
6.402
6.420
6.402
6.402
18,216
-0.05(-0.79%)
Mar 13, 2019
6.431
6.453
6.431
6.453
12,429
+0.05(+0.77%)
Mar 12, 2019
6.343
6.416
6.343
6.404
29,330
+0.10(+1.54%)
Mar 11, 2019
6.255
6.318
6.255
6.306
37,987
+0.05(+0.82%)
Mar 08, 2019
6.299
6.299
6.227
6.255
36,862
-0.10(-1.50%)
Mar 07, 2019
6.438
6.438
6.350
6.350
42,182
-0.16(-2.47%)
Mar 06, 2019
6.568
6.568
6.512
6.512
5,773
-0.07(-1.11%)
Mar 05, 2019
6.570
6.585
6.541
6.585
16,900
+0.04(+0.56%)
Mar 04, 2019
6.548
6.582
6.533
6.548
18,952
+0.03(+0.45%)
Mar 01, 2019
6.577
6.577
6.512
6.519
36,725
-0.06(-0.89%)
Feb 28, 2019
6.665
6.665
6.577
6.577
31,473
-0.10(-1.43%)
Feb 27, 2019
6.783
6.783
6.665
6.673
9,851
-0.06(-0.87%)
Feb 26, 2019
6.739
6.744
6.724
6.731
21,322
-0.05(-0.76%)
Feb 25, 2019
6.746
6.783
6.746
6.783
170,925
+0.10(+1.54%)
Feb 22, 2019
6.687
6.702
6.665
6.680
115,365
+0.05(+0.83%)
Feb 21, 2019
6.680
6.717
6.621
6.625
39,781
-0.11(-1.58%)
Feb 20, 2019
6.768
6.768
6.717
6.731
18,185
-0.01(-0.11%)
Feb 19, 2019
6.680
6.752
6.680
6.739
26,067
+0.07(+0.99%)
Feb 15, 2019
6.658
6.687
6.643
6.673
37,545
+0.09(+1.33%)
Feb 14, 2019
6.559
6.614
6.554
6.585
34,298
+0.05(+0.78%)
Feb 13, 2019
6.535
6.535
6.497
6.533
16,285
+0.08(+1.25%)
Feb 12, 2019
6.431
6.475
6.431
6.453
37,257
+0.07(+1.03%)
Feb 11, 2019
6.365
6.387
6.334
6.387
23,844
+0.03(+0.46%)
Feb 08, 2019
6.372
6.372
6.299
6.358
28,534
-0.04(-0.69%)
Feb 07, 2019
6.512
6.512
6.387
6.402
16,653
-0.14(-2.07%)
Feb 06, 2019
6.548
6.558
6.526
6.537
11,495
-0.00(-0.06%)
Feb 05, 2019
6.519
6.577
6.519
6.541
24,816
+0.03(+0.45%)
Feb 04, 2019
6.490
6.526
6.482
6.512
16,212
+0.00(+0.00%)
Feb 01, 2019
6.570
6.570
6.497
6.512
14,198
-0.03(-0.46%)
Jan 31, 2019
6.551
6.585
6.522
6.541
104,458
+0.01(+0.12%)
Jan 30, 2019
6.482
6.565
6.453
6.533
22,195
+0.06(+0.91%)
Jan 29, 2019
6.475
6.482
6.460
6.474
14,582
+0.01(+0.22%)
Jan 28, 2019
6.482
6.504
6.438
6.460
4,215
-0.09(-1.34%)
Jan 25, 2019
6.547
6.558
6.537
6.548
22,936
+0.06(+0.90%)
Jan 24, 2019
6.460
6.497
6.439
6.490
24,465
+0.05(+0.80%)
Jan 23, 2019
6.482
6.519
6.428
6.438
47,567
-0.01(-0.23%)
Jan 22, 2019
6.555
6.555
6.453
6.453
23,228
-0.16(-2.38%)
Jan 18, 2019
6.541
6.628
6.541
6.610
83,281
+0.14(+2.09%)
Jan 17, 2019
6.438
6.510
6.431
6.475
42,884
+0.00(+0.00%)
Jan 16, 2019
6.468
6.512
6.468
6.475
30,330
+0.01(+0.11%)
Jan 15, 2019
6.475
6.482
6.438
6.468
46,009
+0.01(+0.11%)
Jan 14, 2019
6.468
6.475
6.452
6.460
32,935
-0.04(-0.56%)
Jan 11, 2019
6.548
6.548
6.482
6.497
25,121
-0.09(-1.33%)
Jan 10, 2019
6.570
6.607
6.555
6.585
22,789
-0.05(-0.77%)
Jan 09, 2019
6.629
6.675
6.629
6.636
30,381
+0.08(+1.23%)
Jan 08, 2019
6.541
6.592
6.528
6.555
31,016
+0.10(+1.47%)
Jan 07, 2019
6.380
6.482
6.380
6.460
25,818
+0.11(+1.79%)
Jan 04, 2019
6.175
6.372
6.131
6.347
60,208
+0.29(+4.78%)
Jan 03, 2019
6.123
6.131
6.043
6.057
61,481
-0.08(-1.31%)
Jan 02, 2019
5.984
6.167
5.984
6.138
51,145
+0.12(+1.95%)
Dec 31, 2018
6.123
6.123
6.006
6.021
114,000
+0.01(+0.24%)
Dec 28, 2018
6.057
6.109
6.006
6.006
58,297
+0.03(+0.49%)
Dec 27, 2018
5.969
5.999
5.860
5.977
99,528
-0.07(-1.21%)
Dec 26, 2018
5.867
6.072
5.823
6.050
377,110
+0.15(+2.61%)
Dec 24, 2018
5.955
5.991
5.882
5.896
84,647
-0.06(-0.94%)
Dec 21, 2018
5.974
6.084
5.941
5.952
75,672
-0.11(-1.81%)
Dec 20, 2018
6.098
6.150
6.025
6.062
70,219
-0.14(-2.24%)
Dec 19, 2018
6.289
6.369
6.179
6.201
127,173
-0.10(-1.51%)
Dec 18, 2018
6.421
6.429
6.296
6.296
261,779
-0.10(-1.60%)
Dec 17, 2018
6.523
6.530
6.384
6.399
70,260
-0.18(-2.67%)
Dec 14, 2018
6.596
6.647
6.560
6.574
47,534
-0.11(-1.64%)
Dec 13, 2018
6.757
6.786
6.663
6.684
62,431
-0.04(-0.65%)
Dec 12, 2018
6.713
6.784
6.706
6.728
49,621
+0.10(+1.43%)
Dec 11, 2018
6.684
6.705
6.618
6.633
31,487
+0.03(+0.44%)
Dec 10, 2018
6.618
6.618
6.501
6.604
47,349
-0.09(-1.31%)
Dec 07, 2018
6.757
6.845
6.669
6.691
110,776
-0.03(-0.44%)
Dec 06, 2018
6.713
6.721
6.582
6.721
64,635
-0.15(-2.13%)
Dec 04, 2018
7.072
7.072
6.867
6.867
570,276
-0.27(-3.79%)
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.