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
Sprott Physical Silver Trust ETV
(NY:
PSLV
)
10.21
-0.25 (-2.39%)
Official Closing Price
Updated: 8:00 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 (%)
Dec 31, 2015
5.290
5.270
5.270
5.270
878,100
-0.02(-0.38%)
Dec 30, 2015
5.300
5.320
5.290
5.290
502,225
-0.04(-0.75%)
Dec 29, 2015
5.370
5.390
5.320
5.330
479,487
-0.01(-0.19%)
Dec 28, 2015
5.380
5.380
5.310
5.340
401,559
-0.17(-3.09%)
Dec 24, 2015
5.500
5.510
5.510
5.510
384,700
+0.04(+0.73%)
Dec 23, 2015
5.480
5.490
5.440
5.470
1,120,022
+0.01(+0.18%)
Dec 22, 2015
5.510
5.520
5.450
5.460
471,514
-0.04(-0.73%)
Dec 21, 2015
5.490
5.510
5.470
5.500
305,457
+0.08(+1.48%)
Dec 18, 2015
5.340
5.440
5.340
5.420
434,135
+0.15(+2.85%)
Dec 17, 2015
5.310
5.319
5.255
5.270
568,559
-0.17(-3.13%)
Dec 16, 2015
5.420
5.500
5.400
5.440
695,085
+0.17(+3.23%)
Dec 15, 2015
5.270
5.310
5.260
5.270
364,496
+0.03(+0.57%)
Dec 14, 2015
5.300
5.320
5.230
5.240
313,102
-0.13(-2.42%)
Dec 11, 2015
5.300
5.370
5.291
5.370
480,995
-0.02(-0.37%)
Dec 10, 2015
5.420
5.450
5.390
5.390
506,942
-0.04(-0.74%)
Dec 09, 2015
5.500
5.520
5.430
5.430
245,846
-0.01(-0.18%)
Dec 08, 2015
5.500
5.510
5.440
5.440
196,554
-0.06(-1.09%)
Dec 07, 2015
5.530
5.550
5.491
5.500
921,777
-0.07(-1.26%)
Dec 04, 2015
5.480
5.600
5.470
5.570
427,349
+0.17(+3.15%)
Dec 03, 2015
5.390
5.430
5.350
5.400
334,489
+0.01(+0.19%)
Dec 02, 2015
5.410
5.420
5.350
5.390
289,957
-0.06(-1.10%)
Dec 01, 2015
5.430
5.450
5.400
5.450
175,147
+0.06(+1.11%)
Nov 30, 2015
5.430
5.449
5.390
5.390
419,707
-0.03(-0.55%)
Nov 27, 2015
5.390
5.450
5.390
5.420
124,987
-0.04(-0.73%)
Nov 25, 2015
5.430
5.460
5.460
5.460
174,200
+0.02(+0.37%)
Nov 24, 2015
5.470
5.520
5.440
5.440
154,292
+0.02(+0.37%)
Nov 23, 2015
5.420
5.480
5.416
5.420
135,784
-0.04(-0.73%)
Nov 20, 2015
5.480
5.507
5.434
5.460
191,029
-0.05(-0.91%)
Nov 19, 2015
5.500
5.550
5.480
5.510
315,073
+0.03(+0.55%)
Nov 18, 2015
5.450
5.490
5.410
5.480
244,811
+0.01(+0.18%)
Nov 17, 2015
5.550
5.550
5.450
5.470
580,003
-0.06(-1.08%)
Nov 16, 2015
5.540
5.540
5.510
5.530
236,816
+0.02(+0.36%)
Nov 13, 2015
5.540
5.550
5.500
5.510
321,974
-0.06(-1.08%)
Nov 12, 2015
5.510
5.610
5.510
5.570
378,071
+0.04(+0.72%)
Nov 11, 2015
5.590
5.590
5.530
5.530
157,565
-0.06(-1.07%)
Nov 10, 2015
5.600
5.620
5.570
5.590
541,909
-0.07(-1.24%)
Nov 09, 2015
5.700
5.700
5.620
5.660
287,288
-0.08(-1.39%)
Nov 06, 2015
5.750
5.760
5.710
5.740
457,850
-0.09(-1.54%)
Nov 05, 2015
5.820
5.845
5.790
5.830
272,170
-0.01(-0.17%)
Nov 04, 2015
5.910
5.910
5.830
5.840
392,140
-0.08(-1.35%)
Nov 03, 2015
5.900
5.920
5.860
5.920
358,763
-0.01(-0.17%)
Nov 02, 2015
5.950
5.975
5.900
5.930
617,448
-0.08(-1.33%)
Oct 30, 2015
6.020
6.040
5.990
6.010
276,911
-0.02(-0.33%)
Oct 29, 2015
6.050
6.080
6.000
6.030
430,150
-0.13(-2.11%)
Oct 28, 2015
6.190
6.290
6.050
6.160
424,472
+0.06(+0.98%)
Oct 27, 2015
6.080
6.160
6.080
6.100
694,198
+0.01(+0.25%)
Oct 26, 2015
6.120
6.150
6.080
6.085
349,774
-0.00(-0.08%)
Oct 23, 2015
6.100
6.113
6.055
6.090
163,755
+0.00(+0.00%)
Oct 22, 2015
6.070
6.130
6.070
6.090
206,011
+0.04(+0.66%)
Oct 21, 2015
6.060
6.069
6.030
6.050
111,045
-0.07(-1.14%)
Oct 20, 2015
6.130
6.160
6.080
6.120
528,693
+0.01(+0.16%)
Oct 19, 2015
6.190
6.200
6.100
6.110
294,263
-0.11(-1.77%)
Oct 16, 2015
6.260
6.260
6.204
6.220
302,883
-0.04(-0.64%)
Oct 15, 2015
6.200
6.270
6.200
6.260
338,756
+0.02(+0.32%)
Oct 14, 2015
6.210
6.270
6.210
6.240
318,641
+0.10(+1.63%)
Oct 13, 2015
6.160
6.180
6.140
6.140
315,058
+0.00(+0.00%)
Oct 12, 2015
6.270
6.270
6.120
6.140
274,139
-0.04(-0.65%)
Oct 09, 2015
6.170
6.200
6.120
6.180
354,470
+0.07(+1.15%)
Oct 08, 2015
6.070
6.160
6.060
6.110
347,851
-0.11(-1.77%)
Oct 07, 2015
6.180
6.260
6.170
6.220
247,517
+0.07(+1.14%)
Oct 06, 2015
6.140
6.230
6.140
6.150
445,497
+0.11(+1.82%)
Oct 05, 2015
6.020
6.070
5.980
6.040
594,883
+0.14(+2.37%)
Oct 02, 2015
5.760
5.910
5.750
5.900
400,738
+0.30(+5.36%)
Oct 01, 2015
5.710
5.730
5.580
5.600
727,016
-0.07(-1.23%)
Sep 30, 2015
5.700
5.780
5.670
5.670
578,516
-0.06(-1.05%)
Sep 29, 2015
5.710
5.790
5.710
5.730
230,607
-0.01(-0.17%)
Sep 28, 2015
5.720
5.760
5.700
5.740
381,976
-0.18(-3.04%)
Sep 25, 2015
5.930
5.960
5.900
5.920
130,655
-0.02(-0.34%)
Sep 24, 2015
5.840
5.960
5.830
5.940
298,679
+0.16(+2.77%)
Sep 23, 2015
5.860
5.860
5.780
5.780
491,117
-0.03(-0.52%)
Sep 22, 2015
5.830
5.840
5.800
5.810
246,086
-0.15(-2.52%)
Sep 21, 2015
5.950
5.980
5.949
5.960
332,391
+0.02(+0.34%)
Sep 18, 2015
5.980
6.000
5.920
5.940
480,189
+0.01(+0.17%)
Sep 17, 2015
5.850
5.970
5.830
5.930
361,271
+0.09(+1.54%)
Sep 16, 2015
5.790
5.850
5.770
5.840
316,233
+0.17(+3.00%)
Sep 15, 2015
5.590
5.670
5.570
5.670
408,647
+0.04(+0.71%)
Sep 14, 2015
5.570
5.630
5.560
5.630
405,319
-0.04(-0.71%)
Sep 11, 2015
5.590
5.670
5.550
5.670
284,557
+0.01(+0.18%)
Sep 10, 2015
5.720
5.740
5.660
5.660
319,125
+0.01(+0.18%)
Sep 09, 2015
5.680
5.690
5.650
5.650
240,974
-0.06(-1.05%)
Sep 08, 2015
5.680
5.750
5.650
5.710
253,878
+0.08(+1.42%)
Sep 04, 2015
5.620
5.630
5.630
5.630
1,153,500
-0.04(-0.71%)
Sep 03, 2015
5.690
5.780
5.660
5.670
1,428,044
-0.02(-0.35%)
Sep 02, 2015
5.720
5.751
5.620
5.690
1,669,294
+0.01(+0.18%)
Sep 01, 2015
5.700
5.700
5.645
5.680
2,055,493
-0.02(-0.35%)
Aug 31, 2015
5.610
5.700
5.609
5.700
331,544
+0.04(+0.71%)
Aug 28, 2015
5.590
5.680
5.590
5.660
334,401
+0.08(+1.43%)
Aug 27, 2015
5.510
5.664
5.500
5.580
442,318
+0.09(+1.64%)
Aug 26, 2015
5.500
5.515
5.420
5.490
786,119
-0.17(-3.00%)
Aug 25, 2015
5.710
5.721
5.630
5.660
387,428
-0.05(-0.88%)
Aug 24, 2015
5.710
5.870
5.680
5.710
589,808
-0.20(-3.38%)
Aug 21, 2015
5.960
5.960
5.850
5.910
583,206
-0.08(-1.34%)
Aug 20, 2015
5.990
6.030
5.973
5.990
373,284
+0.10(+1.70%)
Aug 19, 2015
5.810
5.920
5.810
5.890
283,672
+0.15(+2.61%)
Aug 18, 2015
5.710
5.750
5.670
5.740
356,710
-0.17(-2.88%)
Aug 17, 2015
5.920
5.936
5.880
5.910
160,749
+0.04(+0.68%)
Aug 14, 2015
5.960
6.020
5.850
5.870
393,068
-0.06(-1.01%)
Aug 13, 2015
5.950
5.975
5.910
5.930
399,747
-0.07(-1.17%)
Aug 12, 2015
5.940
6.010
5.930
6.000
480,944
+0.11(+1.87%)
Aug 11, 2015
5.850
5.900
5.820
5.890
483,990
+0.06(+1.03%)
Aug 10, 2015
5.700
5.900
5.700
5.830
285,612
+0.18(+3.19%)
Aug 07, 2015
5.680
5.760
5.640
5.650
230,752
+0.04(+0.71%)
Aug 06, 2015
5.570
5.660
5.570
5.610
297,575
+0.04(+0.72%)
Aug 05, 2015
5.610
5.630
5.560
5.570
266,828
-0.02(-0.36%)
Aug 04, 2015
5.600
5.620
5.570
5.590
225,858
+0.03(+0.54%)
Aug 03, 2015
5.650
5.660
5.540
5.560
295,852
-0.10(-1.77%)
Jul 31, 2015
5.750
5.780
5.650
5.660
245,780
-0.01(-0.18%)
Jul 30, 2015
5.670
5.720
5.650
5.670
433,916
-0.04(-0.70%)
Jul 29, 2015
5.650
5.750
5.640
5.710
253,330
+0.06(+1.06%)
Jul 28, 2015
5.630
5.660
5.620
5.650
279,187
+0.06(+1.07%)
Jul 27, 2015
5.680
5.690
5.590
5.590
392,605
-0.09(-1.58%)
Jul 24, 2015
5.580
5.700
5.550
5.680
442,030
+0.02(+0.35%)
Jul 23, 2015
5.730
5.740
5.640
5.660
275,447
-0.07(-1.22%)
Jul 22, 2015
5.720
5.770
5.680
5.730
439,924
-0.03(-0.52%)
Jul 21, 2015
5.760
5.820
5.740
5.760
311,758
+0.05(+0.88%)
Jul 20, 2015
5.790
5.870
5.710
5.710
842,464
-0.13(-2.23%)
Jul 17, 2015
5.900
5.900
5.820
5.840
532,833
-0.07(-1.18%)
Jul 16, 2015
5.920
5.960
5.900
5.910
372,833
-0.05(-0.84%)
Jul 15, 2015
5.920
5.960
5.910
5.960
412,105
-0.07(-1.16%)
Jul 14, 2015
6.070
6.090
6.022
6.030
242,283
-0.06(-0.99%)
Jul 13, 2015
6.060
6.110
6.040
6.090
281,043
-0.04(-0.65%)
Jul 10, 2015
6.090
6.200
6.090
6.130
464,048
+0.03(+0.49%)
Jul 09, 2015
6.160
6.160
6.060
6.100
609,390
+0.10(+1.67%)
Jul 08, 2015
6.000
6.040
5.970
6.000
350,628
+0.02(+0.33%)
Jul 07, 2015
6.020
6.020
5.781
5.980
1,173,443
-0.18(-2.92%)
Jul 06, 2015
6.120
6.210
6.090
6.160
277,041
+0.02(+0.33%)
Jul 02, 2015
6.130
6.140
6.140
6.140
364,800
+0.02(+0.33%)
Jul 01, 2015
6.100
6.140
6.080
6.120
187,615
-0.05(-0.81%)
Jun 30, 2015
6.110
6.190
6.050
6.170
379,466
+0.03(+0.49%)
Jun 29, 2015
6.160
6.175
6.120
6.140
551,615
+0.00(+0.00%)
Jun 26, 2015
6.160
6.180
6.130
6.140
433,789
-0.05(-0.81%)
Jun 25, 2015
6.160
6.200
6.160
6.190
159,264
-0.01(-0.16%)
Jun 24, 2015
6.200
6.210
6.160
6.200
155,412
+0.03(+0.49%)
Jun 23, 2015
6.150
6.180
6.120
6.170
391,716
-0.11(-1.75%)
Jun 22, 2015
6.230
6.300
6.210
6.280
185,795
+0.03(+0.48%)
Jun 19, 2015
6.250
6.270
6.170
6.250
210,957
-0.01(-0.16%)
Jun 18, 2015
6.350
6.370
6.250
6.260
317,867
-0.02(-0.32%)
Jun 17, 2015
6.200
6.300
6.190
6.280
295,631
+0.08(+1.29%)
Jun 16, 2015
6.190
6.220
6.155
6.200
188,200
-0.04(-0.64%)
Jun 15, 2015
6.170
6.300
6.170
6.240
341,230
+0.08(+1.30%)
Jun 12, 2015
6.160
6.190
6.140
6.160
199,373
-0.04(-0.65%)
Jun 11, 2015
6.190
6.210
6.140
6.200
152,609
+0.00(+0.00%)
Jun 10, 2015
6.260
6.260
6.180
6.200
298,596
+0.02(+0.32%)
Jun 09, 2015
6.210
6.230
6.180
6.180
229,758
-0.02(-0.32%)
Jun 08, 2015
6.220
6.220
6.170
6.200
233,050
-0.04(-0.64%)
Jun 05, 2015
6.190
6.250
6.190
6.240
515,679
-0.01(-0.16%)
Jun 04, 2015
6.300
6.300
6.230
6.250
475,419
-0.13(-2.04%)
Jun 03, 2015
6.400
6.420
6.330
6.380
324,503
-0.08(-1.24%)
Jun 02, 2015
6.460
6.490
6.450
6.460
174,504
-0.01(-0.15%)
Jun 01, 2015
6.530
6.610
6.440
6.470
344,416
+0.01(+0.15%)
May 29, 2015
6.460
6.470
6.435
6.460
290,031
+0.02(+0.31%)
May 28, 2015
6.420
6.450
6.365
6.440
351,687
+0.02(+0.31%)
May 27, 2015
6.400
6.440
6.390
6.420
243,661
-0.02(-0.31%)
May 26, 2015
6.440
6.480
6.410
6.440
343,302
-0.09(-1.38%)
May 22, 2015
6.580
6.530
6.530
6.530
1,263,100
-0.06(-0.91%)
May 21, 2015
6.600
6.630
6.590
6.590
301,331
-0.01(-0.15%)
May 20, 2015
6.650
6.670
6.590
6.600
240,952
-0.04(-0.60%)
May 19, 2015
6.700
6.730
6.520
6.640
591,921
-0.16(-2.35%)
May 18, 2015
6.780
6.820
6.750
6.800
258,672
+0.07(+1.04%)
May 15, 2015
6.720
6.750
6.710
6.730
251,839
+0.04(+0.60%)
May 14, 2015
6.710
6.750
6.667
6.690
343,657
+0.12(+1.83%)
May 13, 2015
6.560
6.620
6.535
6.570
416,981
+0.21(+3.30%)
May 12, 2015
6.300
6.370
6.295
6.360
292,180
+0.10(+1.60%)
May 11, 2015
6.350
6.370
6.250
6.260
153,007
-0.09(-1.42%)
May 08, 2015
6.360
6.360
6.293
6.350
225,092
+0.06(+0.95%)
May 07, 2015
6.330
6.340
6.273
6.290
125,603
-0.04(-0.63%)
May 06, 2015
6.410
6.433
6.320
6.330
430,033
-0.05(-0.78%)
May 05, 2015
6.440
6.447
6.370
6.380
408,638
+0.04(+0.63%)
May 04, 2015
6.450
6.450
6.320
6.340
293,697
+0.10(+1.60%)
May 01, 2015
6.220
6.260
6.180
6.240
322,824
-0.01(-0.16%)
Apr 30, 2015
6.260
6.270
6.180
6.250
865,404
-0.19(-2.95%)
Apr 29, 2015
6.500
6.540
6.440
6.440
423,762
-0.05(-0.77%)
Apr 28, 2015
6.420
6.510
6.420
6.490
271,133
+0.08(+1.25%)
Apr 27, 2015
6.260
6.445
6.245
6.410
322,719
+0.26(+4.23%)
Apr 24, 2015
6.150
6.170
6.109
6.150
394,946
-0.05(-0.81%)
Apr 23, 2015
6.180
6.210
6.160
6.200
246,877
+0.03(+0.49%)
Apr 22, 2015
6.240
6.247
6.160
6.170
291,582
-0.08(-1.28%)
Apr 21, 2015
6.260
6.300
6.226
6.250
185,743
+0.01(+0.16%)
Apr 20, 2015
6.250
6.260
6.200
6.240
421,824
-0.08(-1.27%)
Apr 17, 2015
6.320
6.345
6.310
6.320
201,445
+0.01(+0.16%)
Apr 16, 2015
6.380
6.380
6.270
6.310
110,871
-0.02(-0.32%)
Apr 15, 2015
6.270
6.369
6.270
6.330
255,271
+0.03(+0.48%)
Apr 14, 2015
6.310
6.370
6.270
6.300
531,240
-0.02(-0.32%)
Apr 13, 2015
6.370
6.380
6.320
6.320
325,494
-0.11(-1.71%)
Apr 10, 2015
6.490
6.500
6.410
6.430
234,586
+0.09(+1.42%)
Apr 09, 2015
6.350
6.380
6.310
6.340
237,005
-0.11(-1.71%)
Apr 08, 2015
6.570
6.570
6.420
6.450
393,576
-0.15(-2.27%)
Apr 07, 2015
6.540
6.600
6.520
6.600
415,801
+0.00(+0.00%)
Apr 06, 2015
6.670
6.716
6.580
6.600
204,446
+0.11(+1.69%)
Apr 02, 2015
6.510
6.490
6.490
6.490
208,200
-0.08(-1.22%)
Apr 01, 2015
6.490
6.630
6.480
6.570
425,300
+0.10(+1.55%)
Mar 31, 2015
6.480
6.550
6.440
6.470
228,535
-0.03(-0.46%)
Mar 30, 2015
6.600
6.600
6.470
6.500
694,230
-0.17(-2.55%)
Mar 27, 2015
6.720
6.720
6.630
6.670
129,234
-0.04(-0.60%)
Mar 26, 2015
6.700
6.730
6.670
6.710
218,431
+0.06(+0.90%)
Mar 25, 2015
6.690
6.700
6.640
6.650
141,507
+0.01(+0.15%)
Mar 24, 2015
6.650
6.660
6.590
6.640
313,539
-0.04(-0.60%)
Mar 23, 2015
6.580
6.690
6.574
6.680
266,627
+0.13(+1.98%)
Mar 20, 2015
6.400
6.610
6.380
6.550
346,196
+0.23(+3.64%)
Mar 19, 2015
6.250
6.350
6.240
6.320
161,705
+0.02(+0.32%)
Mar 18, 2015
6.090
6.320
6.070
6.300
405,372
+0.18(+2.94%)
Mar 17, 2015
6.070
6.180
6.060
6.120
187,560
-0.03(-0.49%)
Mar 16, 2015
6.200
6.200
6.111
6.150
177,443
+0.02(+0.33%)
Mar 13, 2015
6.150
6.170
6.120
6.130
198,666
-0.02(-0.33%)
Mar 12, 2015
6.170
6.190
6.130
6.150
217,920
+0.02(+0.33%)
Mar 11, 2015
6.170
6.180
6.050
6.130
445,546
-0.06(-0.97%)
Mar 10, 2015
6.230
6.250
6.160
6.190
280,663
-0.03(-0.48%)
Mar 09, 2015
6.250
6.270
6.210
6.220
399,719
-0.03(-0.48%)
Mar 06, 2015
6.300
6.320
6.240
6.250
598,517
-0.16(-2.50%)
Mar 05, 2015
6.470
6.499
6.400
6.410
428,270
-0.05(-0.77%)
Mar 04, 2015
6.510
6.490
6.430
6.460
296,140
-0.03(-0.46%)
Mar 03, 2015
6.570
6.610
6.490
6.490
226,773
-0.06(-0.92%)
Mar 02, 2015
6.630
6.630
6.540
6.550
241,898
-0.04(-0.61%)
Feb 27, 2015
6.640
6.655
6.590
6.590
213,580
-0.01(-0.15%)
Feb 26, 2015
6.690
6.700
6.600
6.600
199,865
+0.00(+0.00%)
Feb 25, 2015
6.610
6.640
6.590
6.600
217,296
+0.10(+1.54%)
Feb 24, 2015
6.520
6.610
6.460
6.500
332,278
-0.03(-0.46%)
Feb 23, 2015
6.570
6.643
6.510
6.530
298,161
+0.02(+0.31%)
Feb 20, 2015
6.590
6.620
6.510
6.510
245,884
-0.06(-0.91%)
Feb 19, 2015
6.630
6.649
6.560
6.570
193,281
-0.03(-0.45%)
Feb 18, 2015
6.620
6.660
6.540
6.600
303,495
-0.05(-0.75%)
Feb 17, 2015
6.590
6.660
6.530
6.650
609,296
-0.24(-3.48%)
Feb 13, 2015
6.870
6.890
6.890
6.890
343,600
+0.17(+2.53%)
Feb 12, 2015
6.730
6.760
6.690
6.720
124,872
+0.03(+0.45%)
Feb 11, 2015
6.750
6.760
6.690
6.690
139,278
-0.05(-0.74%)
Feb 10, 2015
6.760
6.820
6.720
6.740
164,689
-0.05(-0.74%)
Feb 09, 2015
6.790
6.830
6.780
6.790
298,201
+0.08(+1.19%)
Feb 06, 2015
6.820
6.830
6.675
6.710
572,916
-0.26(-3.73%)
Feb 05, 2015
6.870
6.990
6.810
6.970
734,911
+0.03(+0.43%)
Feb 04, 2015
6.980
7.050
6.940
6.940
220,522
+0.03(+0.43%)
Feb 03, 2015
6.920
7.000
6.840
6.910
435,051
+0.02(+0.29%)
Feb 02, 2015
6.850
6.920
6.810
6.890
390,346
+0.00(+0.00%)
Jan 30, 2015
6.750
6.910
6.730
6.890
400,669
+0.13(+1.92%)
Jan 29, 2015
6.940
6.960
6.670
6.760
755,925
-0.35(-4.92%)
Jan 28, 2015
7.140
7.190
7.110
7.110
400,649
-0.05(-0.70%)
Jan 27, 2015
7.070
7.200
7.070
7.160
288,084
+0.11(+1.56%)
Jan 26, 2015
7.180
7.190
7.050
7.050
516,703
-0.16(-2.22%)
Jan 23, 2015
7.270
7.290
7.200
7.210
478,447
-0.11(-1.50%)
Jan 22, 2015
7.350
7.390
7.290
7.320
601,820
+0.04(+0.55%)
Jan 21, 2015
7.390
7.400
7.300
7.280
679,298
+0.10(+1.39%)
Jan 20, 2015
7.060
7.200
7.050
7.180
1,027,596
+0.18(+2.57%)
Jan 16, 2015
6.750
7.040
6.750
7.000
616,881
+0.35(+5.26%)
Jan 15, 2015
6.710
6.760
6.640
6.650
402,101
+0.03(+0.45%)
Jan 14, 2015
6.660
6.700
6.620
6.620
302,965
-0.06(-0.90%)
Jan 13, 2015
6.700
6.750
6.640
6.680
682,604
+0.17(+2.61%)
Jan 12, 2015
6.480
6.545
6.470
6.510
333,921
+0.05(+0.77%)
Jan 09, 2015
6.450
6.540
6.430
6.460
185,717
+0.05(+0.78%)
Jan 08, 2015
6.480
6.520
6.405
6.410
408,908
-0.06(-0.93%)
Jan 07, 2015
6.420
6.510
6.410
6.470
292,944
-0.01(-0.15%)
Jan 06, 2015
6.360
6.530
6.340
6.480
511,119
+0.13(+2.05%)
Jan 05, 2015
6.260
6.360
6.240
6.350
439,765
+0.16(+2.58%)
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.