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
Friedman Industries Inc
(NY:
FRD
)
16.42
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 7, 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, 2015
5.900
5.940
5.865
5.940
2,996
+0.03(+0.49%)
Nov 27, 2015
5.950
5.950
5.900
5.911
787
-0.04(-0.65%)
Nov 25, 2015
5.910
5.950
5.950
5.950
2,400
-0.04(-0.67%)
Nov 24, 2015
5.910
6.110
5.910
5.990
311
+0.05(+0.84%)
Nov 23, 2015
5.931
5.950
5.838
5.940
5,131
-0.04(-0.67%)
Nov 20, 2015
6.000
6.000
5.960
5.980
4,014
+0.02(+0.34%)
Nov 19, 2015
5.900
6.101
5.900
5.960
13,881
+0.01(+0.17%)
Nov 18, 2015
6.020
6.050
5.950
5.950
2,109
-0.08(-1.33%)
Nov 17, 2015
5.950
6.050
5.950
6.030
3,028
+0.07(+1.17%)
Nov 16, 2015
6.000
6.090
5.830
5.960
9,039
-0.03(-0.50%)
Nov 13, 2015
5.990
6.000
5.850
5.990
30,022
+0.03(+0.50%)
Nov 12, 2015
5.910
6.040
5.770
5.960
6,794
-0.07(-1.16%)
Nov 11, 2015
5.940
6.030
5.940
6.030
285
+0.07(+1.17%)
Nov 10, 2015
6.110
6.110
5.960
5.960
1,829
-0.14(-2.30%)
Nov 09, 2015
6.059
6.100
6.059
6.100
574
+0.10(+1.67%)
Nov 06, 2015
6.000
6.000
5.932
6.000
3,901
-0.03(-0.50%)
Nov 05, 2015
5.940
6.030
5.940
6.030
2,714
-0.00(-0.05%)
Nov 04, 2015
5.979
6.033
5.979
6.033
960
+0.03(+0.55%)
Nov 03, 2015
6.090
6.100
6.000
6.000
12,469
-0.08(-1.32%)
Nov 02, 2015
6.063
6.080
6.020
6.080
6,359
+0.08(+1.33%)
Oct 30, 2015
6.000
6.074
5.990
6.000
2,740
-0.05(-0.83%)
Oct 29, 2015
5.880
6.050
5.880
6.050
6,474
+0.05(+0.83%)
Oct 28, 2015
5.920
6.000
5.890
6.000
28,136
+0.09(+1.52%)
Oct 27, 2015
5.990
6.040
5.910
5.910
5,259
-0.17(-2.79%)
Oct 26, 2015
6.050
6.080
6.050
6.080
1,061
+0.08(+1.33%)
Oct 23, 2015
6.110
6.110
5.950
6.000
4,973
-0.08(-1.25%)
Oct 22, 2015
6.030
6.104
6.030
6.076
1,584
+0.11(+1.78%)
Oct 21, 2015
5.910
6.050
5.910
5.970
987
+0.03(+0.47%)
Oct 20, 2015
5.942
5.942
5.942
5.942
1,945
-0.02(-0.30%)
Oct 19, 2015
5.910
6.090
5.910
5.960
3,371
-0.04(-0.67%)
Oct 16, 2015
6.040
6.063
5.960
6.000
4,230
-0.12(-1.96%)
Oct 15, 2015
6.040
6.120
6.000
6.120
2,811
+0.05(+0.79%)
Oct 14, 2015
6.072
6.072
6.072
6.072
703
-0.05(-0.78%)
Oct 13, 2015
6.100
6.120
6.080
6.120
2,570
+0.03(+0.53%)
Oct 12, 2015
6.080
6.088
6.080
6.088
500
-0.05(-0.85%)
Oct 09, 2015
6.050
6.150
6.050
6.140
1,300
+0.05(+0.82%)
Oct 08, 2015
6.050
6.090
6.050
6.090
1,476
+0.04(+0.66%)
Oct 07, 2015
6.010
6.180
6.010
6.050
4,936
+0.13(+2.20%)
Oct 06, 2015
6.090
6.090
5.920
5.920
4,982
-0.32(-5.07%)
Oct 05, 2015
6.236
6.236
6.236
6.237
1,054
+0.33(+5.52%)
Oct 02, 2015
5.926
5.926
5.910
5.910
345
-0.09(-1.50%)
Oct 01, 2015
5.958
6.000
5.958
6.000
3,266
+0.00(+0.00%)
Sep 30, 2015
6.019
6.019
5.950
6.000
7,256
-0.01(-0.17%)
Sep 29, 2015
6.030
6.030
6.000
6.010
662
-0.08(-1.27%)
Sep 28, 2015
6.083
6.121
6.050
6.088
10,197
+0.04(+0.62%)
Sep 25, 2015
6.020
6.060
6.020
6.050
6,345
+0.00(+0.00%)
Sep 24, 2015
6.050
6.050
6.050
6.050
562
-0.07(-1.14%)
Sep 23, 2015
5.970
6.120
5.901
6.120
22,726
+0.22(+3.73%)
Sep 22, 2015
5.951
5.976
5.860
5.900
1,027
-0.14(-2.32%)
Sep 21, 2015
6.030
6.040
6.020
6.040
1,687
-0.07(-1.15%)
Sep 18, 2015
5.976
6.110
5.930
6.110
8,650
+0.05(+0.77%)
Sep 17, 2015
5.930
6.090
5.770
6.063
5,419
-0.03(-0.44%)
Sep 16, 2015
5.920
6.090
5.920
6.090
2,054
+0.10(+1.67%)
Sep 15, 2015
5.946
6.060
5.900
5.990
7,198
+0.04(+0.67%)
Sep 14, 2015
5.900
5.950
5.900
5.950
3,015
-0.03(-0.50%)
Sep 11, 2015
5.910
5.980
5.910
5.980
5,080
+0.04(+0.62%)
Sep 10, 2015
5.880
6.110
5.880
5.943
2,692
-0.05(-0.78%)
Sep 09, 2015
5.950
5.990
5.921
5.990
1,399
+0.13(+2.22%)
Sep 08, 2015
5.997
5.997
5.860
5.860
390
-0.09(-1.51%)
Sep 04, 2015
6.000
5.950
5.950
5.950
900
-0.05(-0.83%)
Sep 03, 2015
5.860
6.000
5.860
6.000
1,664
+0.14(+2.39%)
Sep 02, 2015
5.920
6.070
5.860
5.860
1,315
-0.14(-2.33%)
Sep 01, 2015
5.950
6.000
5.850
6.000
5,984
-0.02(-0.33%)
Aug 31, 2015
5.880
6.030
5.790
6.020
5,011
+0.22(+3.79%)
Aug 28, 2015
5.940
6.010
5.720
5.800
21,266
-0.22(-3.67%)
Aug 27, 2015
6.070
6.108
6.021
6.021
2,597
-0.09(-1.46%)
Aug 26, 2015
6.120
6.120
5.980
6.110
4,885
+0.06(+0.99%)
Aug 25, 2015
6.050
6.050
5.950
6.050
1,701
+0.06(+1.00%)
Aug 24, 2015
5.790
5.990
5.755
5.990
14,689
+0.16(+2.74%)
Aug 21, 2015
6.210
6.220
5.810
5.830
2,656
-0.30(-4.90%)
Aug 20, 2015
6.130
6.130
6.130
6.130
616
-0.09(-1.45%)
Aug 19, 2015
6.290
6.290
6.200
6.220
1,780
-0.15(-2.35%)
Aug 18, 2015
6.060
6.370
6.060
6.370
6,070
+0.09(+1.43%)
Aug 17, 2015
6.100
6.290
6.100
6.280
4,418
+0.09(+1.45%)
Aug 14, 2015
6.000
6.190
6.000
6.190
4,054
+0.31(+5.27%)
Aug 13, 2015
5.800
5.970
5.790
5.880
9,795
-0.12(-2.00%)
Aug 12, 2015
6.000
6.000
5.940
6.000
1,593
+0.01(+0.17%)
Aug 11, 2015
5.968
6.000
5.811
5.990
10,647
+0.14(+2.39%)
Aug 10, 2015
5.730
6.000
5.730
5.850
9,048
+0.09(+1.56%)
Aug 07, 2015
5.750
5.900
5.750
5.760
9,878
-0.14(-2.37%)
Aug 06, 2015
5.750
5.900
5.750
5.900
6,299
+0.05(+0.85%)
Aug 05, 2015
5.780
6.000
5.780
5.850
10,129
+0.06(+1.04%)
Aug 04, 2015
5.910
5.917
5.790
5.790
9,335
-0.09(-1.53%)
Aug 03, 2015
5.800
5.900
5.750
5.880
12,097
+0.13(+2.26%)
Jul 31, 2015
5.810
5.820
5.750
5.750
5,400
-0.06(-1.03%)
Jul 30, 2015
5.800
5.850
5.770
5.810
7,133
+0.01(+0.17%)
Jul 29, 2015
5.800
5.800
5.768
5.800
6,000
+0.08(+1.40%)
Jul 28, 2015
5.850
5.850
5.620
5.720
26,265
-0.04(-0.69%)
Jul 27, 2015
5.790
5.790
5.690
5.760
5,667
+0.01(+0.17%)
Jul 24, 2015
5.740
5.840
5.710
5.750
3,847
-0.03(-0.52%)
Jul 23, 2015
5.750
5.780
5.720
5.780
8,222
+0.02(+0.35%)
Jul 22, 2015
5.840
5.910
5.760
5.760
31,216
-0.04(-0.69%)
Jul 21, 2015
5.790
5.850
5.760
5.800
31,295
-0.16(-2.68%)
Jul 20, 2015
5.910
6.080
5.910
5.960
3,328
-0.06(-1.00%)
Jul 17, 2015
6.130
6.130
5.800
6.020
50,433
-0.13(-2.11%)
Jul 16, 2015
6.160
6.165
6.120
6.150
6,178
-0.07(-1.13%)
Jul 15, 2015
6.220
6.220
6.220
6.220
1,872
+0.08(+1.30%)
Jul 14, 2015
6.213
6.213
6.140
6.140
3,254
-0.08(-1.29%)
Jul 13, 2015
6.230
6.300
6.120
6.220
22,404
-0.17(-2.68%)
Jul 10, 2015
6.449
6.470
6.350
6.392
5,122
-0.01(-0.13%)
Jul 09, 2015
6.490
6.490
6.400
6.400
1,993
+0.04(+0.63%)
Jul 08, 2015
6.500
6.730
6.360
6.360
6,723
-0.04(-0.63%)
Jul 07, 2015
6.420
6.485
6.390
6.400
5,951
+0.02(+0.31%)
Jul 06, 2015
6.300
6.448
6.300
6.380
664
+0.13(+2.08%)
Jul 02, 2015
6.270
6.250
6.250
6.250
5,000
-0.15(-2.34%)
Jul 01, 2015
6.208
6.420
6.189
6.400
13,090
+0.15(+2.40%)
Jun 30, 2015
6.270
6.270
6.245
6.250
8,060
+0.03(+0.48%)
Jun 29, 2015
6.460
6.460
6.190
6.220
38,879
-0.68(-9.86%)
Jun 26, 2015
6.450
6.900
6.450
6.900
8,622
+0.35(+5.34%)
Jun 25, 2015
6.469
6.550
6.451
6.550
4,041
+0.09(+1.39%)
Jun 24, 2015
6.420
6.460
6.420
6.460
4,485
+0.02(+0.31%)
Jun 23, 2015
6.337
6.450
6.337
6.440
9,222
+0.02(+0.23%)
Jun 22, 2015
6.360
6.460
6.360
6.425
32,577
-0.08(-1.15%)
Jun 19, 2015
6.444
6.500
6.420
6.500
2,692
+0.02(+0.29%)
Jun 18, 2015
6.570
6.570
6.420
6.481
3,649
-0.03(-0.44%)
Jun 17, 2015
6.540
6.540
6.330
6.510
10,781
-0.07(-1.06%)
Jun 16, 2015
6.559
6.580
6.535
6.580
1,597
+0.04(+0.61%)
Jun 15, 2015
6.560
6.580
6.510
6.540
4,592
-0.09(-1.36%)
Jun 12, 2015
6.750
6.750
6.594
6.630
13,109
-0.18(-2.64%)
Jun 11, 2015
6.830
6.950
6.810
6.810
23,519
-0.04(-0.58%)
Jun 10, 2015
6.740
6.850
6.740
6.850
17,574
+0.11(+1.63%)
Jun 09, 2015
6.660
6.750
6.660
6.740
2,352
+0.00(+0.00%)
Jun 08, 2015
6.770
6.770
6.740
6.740
3,919
+0.14(+2.12%)
Jun 05, 2015
6.633
6.750
6.600
6.600
7,640
-0.11(-1.64%)
Jun 04, 2015
6.754
6.790
6.510
6.710
81,051
-0.04(-0.59%)
Jun 03, 2015
6.700
6.780
6.700
6.750
3,034
+0.04(+0.58%)
Jun 02, 2015
6.780
6.780
6.711
6.711
4,204
-0.02(-0.28%)
Jun 01, 2015
6.760
6.760
6.720
6.730
2,271
+0.03(+0.45%)
May 29, 2015
6.600
6.700
6.568
6.700
1,183
+0.08(+1.21%)
May 28, 2015
6.615
6.630
6.615
6.620
1,046
+0.01(+0.15%)
May 27, 2015
6.572
6.750
6.572
6.610
5,111
+0.01(+0.15%)
May 26, 2015
6.660
6.700
6.420
6.600
35,701
-0.16(-2.37%)
May 22, 2015
6.740
6.760
6.760
6.760
2,000
+0.08(+1.12%)
May 21, 2015
6.600
6.770
6.600
6.685
4,631
+0.10(+1.60%)
May 20, 2015
6.539
6.580
6.539
6.580
786
-0.02(-0.32%)
May 19, 2015
6.570
6.601
6.521
6.601
1,718
+0.03(+0.47%)
May 15, 2015
6.540
6.600
6.510
6.570
38
+0.07(+1.08%)
May 14, 2015
6.554
6.600
6.500
6.500
5,724
-0.02(-0.31%)
May 13, 2015
6.608
6.608
6.505
6.520
1,608
-0.10(-1.51%)
May 12, 2015
6.752
6.752
6.610
6.620
7,781
-0.14(-2.07%)
May 11, 2015
6.670
6.860
6.630
6.760
16,045
+0.12(+1.86%)
May 08, 2015
6.500
6.636
6.430
6.636
45,395
+0.12(+1.79%)
May 07, 2015
6.520
6.570
6.520
6.520
8,480
+0.01(+0.15%)
May 06, 2015
6.430
6.510
6.430
6.510
8,355
+0.07(+1.16%)
May 05, 2015
6.430
6.450
6.340
6.436
2,618
-0.04(-0.55%)
May 04, 2015
6.480
6.500
6.430
6.471
30,060
-0.02(-0.29%)
May 01, 2015
6.480
6.500
6.441
6.490
4,681
+0.01(+0.15%)
Apr 30, 2015
6.490
6.490
6.422
6.480
2,601
+0.03(+0.47%)
Apr 29, 2015
6.490
6.490
6.450
6.450
4,500
-0.04(-0.62%)
Apr 28, 2015
6.370
6.490
6.370
6.490
12,170
+0.17(+2.69%)
Apr 27, 2015
6.350
6.350
6.320
6.320
2,815
-0.07(-1.10%)
Apr 24, 2015
6.220
6.390
6.220
6.390
15,025
+0.11(+1.69%)
Apr 23, 2015
6.285
6.285
6.260
6.284
1,168
+0.02(+0.38%)
Apr 22, 2015
6.290
6.300
6.250
6.260
5,659
-0.03(-0.50%)
Apr 21, 2015
6.300
6.300
6.282
6.292
3,552
-0.01(-0.13%)
Apr 20, 2015
6.280
6.300
6.270
6.300
4,072
+0.02(+0.32%)
Apr 17, 2015
6.280
6.300
6.280
6.280
5,824
-0.02(-0.31%)
Apr 16, 2015
6.300
6.300
6.270
6.300
7,688
+0.01(+0.15%)
Apr 15, 2015
6.300
6.300
6.259
6.290
7,270
+0.02(+0.24%)
Apr 14, 2015
6.198
6.300
6.190
6.275
15,462
+0.12(+1.87%)
Apr 13, 2015
6.230
6.241
6.150
6.160
15,507
-0.13(-2.07%)
Apr 10, 2015
6.200
6.300
6.150
6.290
9,574
+0.01(+0.16%)
Apr 09, 2015
6.278
6.291
6.230
6.280
4,740
-0.02(-0.32%)
Apr 08, 2015
6.270
6.360
6.241
6.300
13,178
+0.01(+0.16%)
Apr 07, 2015
6.350
6.350
6.260
6.290
15,605
+0.01(+0.16%)
Apr 06, 2015
6.359
6.359
6.265
6.280
11,830
-0.06(-0.95%)
Apr 02, 2015
6.200
6.340
6.340
6.340
3,600
+0.12(+1.93%)
Apr 01, 2015
6.279
6.289
6.200
6.220
8,736
+0.02(+0.32%)
Mar 31, 2015
6.290
6.300
6.190
6.200
12,676
-0.16(-2.52%)
Mar 30, 2015
6.330
6.360
6.310
6.360
4,075
-0.04(-0.63%)
Mar 27, 2015
6.310
6.400
6.310
6.400
1,058
+0.09(+1.42%)
Mar 26, 2015
6.300
6.350
6.280
6.310
8,041
-0.01(-0.16%)
Mar 25, 2015
6.350
6.365
6.300
6.320
4,502
-0.07(-1.10%)
Mar 24, 2015
6.280
6.440
6.270
6.390
7,700
+0.08(+1.27%)
Mar 23, 2015
6.260
6.350
6.260
6.310
18,801
+0.11(+1.77%)
Mar 20, 2015
6.270
6.360
6.200
6.200
27,696
-0.08(-1.27%)
Mar 19, 2015
6.268
6.340
6.200
6.280
30,290
+0.04(+0.64%)
Mar 18, 2015
6.230
6.300
6.200
6.240
10,461
+0.02(+0.32%)
Mar 17, 2015
6.359
6.359
6.200
6.220
16,880
-0.08(-1.27%)
Mar 16, 2015
6.450
6.450
6.300
6.300
14,702
-0.14(-2.17%)
Mar 13, 2015
6.400
6.440
6.360
6.440
10,058
+0.02(+0.31%)
Mar 12, 2015
6.416
6.420
6.350
6.420
3,789
-0.03(-0.47%)
Mar 11, 2015
6.401
6.490
6.401
6.450
8,965
-0.01(-0.15%)
Mar 10, 2015
6.450
6.510
6.400
6.460
13,410
+0.05(+0.78%)
Mar 09, 2015
6.570
6.570
6.410
6.410
8,489
-0.08(-1.23%)
Mar 06, 2015
6.440
6.533
6.440
6.490
17,061
+0.04(+0.66%)
Mar 05, 2015
6.500
6.500
6.400
6.447
13,789
-0.05(-0.80%)
Mar 04, 2015
6.450
6.510
6.450
6.500
24,843
+0.05(+0.77%)
Mar 03, 2015
6.450
6.500
6.450
6.450
12,498
-0.05(-0.77%)
Mar 02, 2015
6.480
6.671
6.400
6.500
38,256
+0.02(+0.31%)
Feb 27, 2015
6.430
6.480
6.340
6.480
15,829
-0.02(-0.31%)
Feb 26, 2015
6.560
6.760
6.420
6.500
58,882
-0.06(-0.98%)
Feb 25, 2015
6.474
6.562
6.474
6.565
24,237
+0.06(+0.99%)
Feb 24, 2015
6.500
6.570
6.410
6.500
34,042
+0.02(+0.31%)
Feb 23, 2015
6.380
6.480
6.321
6.480
53,368
+0.16(+2.53%)
Feb 20, 2015
6.400
6.400
6.310
6.320
24,630
-0.09(-1.48%)
Feb 19, 2015
6.320
6.480
6.320
6.415
18,628
+0.03(+0.39%)
Feb 18, 2015
6.360
6.390
6.300
6.390
6,459
-0.09(-1.39%)
Feb 17, 2015
6.500
6.500
6.340
6.480
11,141
-0.01(-0.15%)
Feb 13, 2015
6.550
6.490
6.490
6.490
10,800
+0.02(+0.31%)
Feb 12, 2015
6.430
6.630
6.340
6.470
14,677
+0.03(+0.47%)
Feb 11, 2015
6.490
6.490
6.300
6.440
11,141
+0.01(+0.16%)
Feb 10, 2015
6.350
6.500
6.350
6.430
17,729
+0.03(+0.47%)
Feb 09, 2015
6.350
6.430
6.350
6.400
4,804
+0.03(+0.40%)
Feb 06, 2015
6.350
6.401
6.350
6.375
13,599
-0.02(-0.24%)
Feb 05, 2015
6.300
6.400
6.300
6.390
11,769
+0.01(+0.16%)
Feb 04, 2015
6.360
6.380
6.220
6.380
3,396
+0.08(+1.27%)
Feb 03, 2015
6.370
6.500
6.260
6.300
24,410
+0.00(+0.00%)
Feb 02, 2015
6.300
6.340
6.050
6.300
19,248
+0.07(+1.12%)
Jan 30, 2015
6.370
6.370
6.220
6.230
9,390
-0.07(-1.11%)
Jan 29, 2015
6.330
6.400
6.230
6.300
14,876
-0.07(-1.10%)
Jan 28, 2015
6.410
6.675
6.260
6.370
26,526
+0.07(+1.13%)
Jan 27, 2015
6.200
6.420
6.180
6.299
23,484
+0.10(+1.60%)
Jan 26, 2015
6.250
6.250
6.200
6.200
15,523
-0.07(-1.12%)
Jan 23, 2015
6.380
6.380
6.210
6.270
7,507
-0.03(-0.48%)
Jan 22, 2015
6.270
6.390
6.270
6.300
4,293
-0.12(-1.88%)
Jan 21, 2015
6.260
6.440
6.200
6.421
9,993
+0.10(+1.57%)
Jan 20, 2015
6.350
6.500
6.308
6.322
11,512
-0.03(-0.44%)
Jan 16, 2015
6.260
6.500
6.260
6.350
31,033
+0.09(+1.44%)
Jan 15, 2015
6.340
6.500
6.260
6.260
15,881
-0.21(-3.25%)
Jan 14, 2015
6.390
6.500
6.345
6.470
13,245
-0.05(-0.77%)
Jan 13, 2015
6.750
6.760
6.320
6.520
54,968
-0.23(-3.41%)
Jan 12, 2015
6.770
6.830
6.576
6.750
28,088
+0.04(+0.60%)
Jan 09, 2015
6.700
6.810
6.600
6.710
15,841
+0.05(+0.75%)
Jan 08, 2015
7.170
7.210
6.660
6.660
23,788
-0.25(-3.55%)
Jan 07, 2015
6.980
7.145
6.800
6.905
23,765
+0.01(+0.15%)
Jan 06, 2015
6.960
7.240
6.850
6.895
31,883
-0.17(-2.34%)
Jan 05, 2015
7.090
7.160
6.960
7.060
14,792
-0.02(-0.30%)
Jan 02, 2015
7.084
7.150
7.081
7.081
1,757
+0.07(+1.01%)
Dec 31, 2014
6.950
7.010
7.010
7.010
22,200
+0.05(+0.72%)
Dec 30, 2014
6.990
7.130
6.950
6.960
51,652
-0.03(-0.43%)
Dec 29, 2014
7.080
7.140
6.960
6.990
28,252
-0.21(-2.92%)
Dec 26, 2014
7.231
7.290
7.200
7.200
3,781
+0.00(+0.00%)
Dec 24, 2014
7.080
7.200
7.200
7.200
1,200
+0.01(+0.14%)
Dec 23, 2014
7.080
7.390
7.040
7.190
28,822
+0.22(+3.15%)
Dec 22, 2014
7.150
7.580
6.970
6.970
90,399
-0.21(-2.92%)
Dec 19, 2014
7.250
7.250
7.050
7.180
22,291
-0.04(-0.55%)
Dec 18, 2014
7.380
7.455
7.150
7.220
33,469
+0.04(+0.59%)
Dec 17, 2014
7.400
7.530
7.100
7.178
20,313
-0.07(-1.00%)
Dec 16, 2014
7.290
7.303
7.110
7.250
4,232
+0.02(+0.28%)
Dec 15, 2014
7.420
7.435
7.030
7.230
26,640
-0.08(-1.09%)
Dec 12, 2014
7.294
7.414
7.294
7.310
9,889
-0.01(-0.14%)
Dec 11, 2014
7.307
7.490
7.240
7.320
9,070
+0.14(+1.95%)
Dec 10, 2014
7.360
7.480
7.180
7.180
4,713
-0.13(-1.78%)
Dec 09, 2014
7.350
7.560
7.100
7.310
33,313
-0.11(-1.48%)
Dec 08, 2014
7.530
7.640
7.410
7.420
15,886
-0.18(-2.37%)
Dec 05, 2014
7.940
8.030
7.600
7.600
15,079
-0.34(-4.28%)
Dec 04, 2014
7.900
8.100
7.600
7.940
61,094
-0.04(-0.50%)
Dec 03, 2014
7.950
8.090
7.850
7.980
20,923
-0.02(-0.25%)
Dec 02, 2014
8.020
8.020
7.940
8.000
3,201
+0.08(+1.00%)
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.