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
Nuveen AMT-Free Quality Municipal Income Fund
(NY:
NEA
)
10.81
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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
9.204
9.177
9.177
9.177
241,159
+0.00(+0.00%)
Dec 30, 2015
9.131
9.191
9.118
9.177
213,590
+0.06(+0.65%)
Dec 29, 2015
9.078
9.131
9.052
9.118
245,807
+0.04(+0.44%)
Dec 28, 2015
8.999
9.078
8.979
9.078
196,890
+0.07(+0.74%)
Dec 24, 2015
8.985
9.012
9.012
9.012
83,304
+0.01(+0.15%)
Dec 23, 2015
8.939
8.999
8.919
8.999
162,717
+0.07(+0.82%)
Dec 22, 2015
8.979
8.999
8.886
8.926
326,629
-0.03(-0.37%)
Dec 21, 2015
8.932
8.985
8.919
8.959
237,045
+0.04(+0.45%)
Dec 18, 2015
8.879
8.946
8.862
8.919
198,284
+0.06(+0.67%)
Dec 17, 2015
8.787
8.866
8.787
8.859
258,805
+0.09(+0.98%)
Dec 16, 2015
8.747
8.800
8.707
8.773
221,087
+0.02(+0.23%)
Dec 15, 2015
8.714
8.760
8.700
8.753
177,890
+0.05(+0.61%)
Dec 14, 2015
8.826
8.826
8.680
8.700
265,359
-0.11(-1.28%)
Dec 11, 2015
8.859
8.906
8.813
8.813
137,213
-0.03(-0.32%)
Dec 10, 2015
8.795
8.855
8.782
8.842
200,762
+0.01(+0.15%)
Dec 09, 2015
8.789
8.828
8.789
8.828
213,642
+0.06(+0.68%)
Dec 08, 2015
8.710
8.769
8.710
8.769
236,973
+0.06(+0.68%)
Dec 07, 2015
8.683
8.729
8.683
8.710
124,567
+0.03(+0.30%)
Dec 04, 2015
8.644
8.756
8.644
8.683
197,505
+0.03(+0.30%)
Dec 03, 2015
8.782
8.782
8.637
8.657
337,366
-0.13(-1.46%)
Dec 02, 2015
8.743
8.809
8.736
8.785
324,696
+0.04(+0.49%)
Dec 01, 2015
8.769
8.789
8.729
8.743
166,751
+0.01(+0.15%)
Nov 30, 2015
8.703
8.736
8.690
8.729
181,036
+0.03(+0.38%)
Nov 27, 2015
8.723
8.743
8.683
8.697
202,462
-0.02(-0.23%)
Nov 25, 2015
8.723
8.716
8.716
8.716
96,310
+0.01(+0.08%)
Nov 24, 2015
8.703
8.716
8.670
8.710
179,373
+0.01(+0.15%)
Nov 23, 2015
8.657
8.710
8.657
8.697
158,290
+0.03(+0.30%)
Nov 20, 2015
8.657
8.683
8.644
8.670
125,408
+0.01(+0.15%)
Nov 19, 2015
8.657
8.677
8.637
8.657
113,177
+0.02(+0.23%)
Nov 18, 2015
8.624
8.657
8.624
8.637
117,754
+0.01(+0.15%)
Nov 17, 2015
8.644
8.670
8.624
8.624
158,117
-0.01(-0.15%)
Nov 16, 2015
8.650
8.677
8.624
8.637
207,901
+0.01(+0.15%)
Nov 13, 2015
8.611
8.657
8.604
8.624
158,331
+0.02(+0.23%)
Nov 12, 2015
8.611
8.644
8.591
8.604
147,780
-0.01(-0.08%)
Nov 11, 2015
8.644
8.673
8.604
8.611
153,228
-0.05(-0.61%)
Nov 10, 2015
8.604
8.690
8.604
8.664
147,503
+0.01(+0.10%)
Nov 09, 2015
8.609
8.668
8.577
8.655
221,736
+0.01(+0.08%)
Nov 06, 2015
8.754
8.760
8.642
8.649
205,047
-0.15(-1.72%)
Nov 05, 2015
8.741
8.800
8.727
8.800
189,278
+0.07(+0.83%)
Nov 04, 2015
8.760
8.773
8.727
8.727
186,861
-0.05(-0.60%)
Nov 03, 2015
8.793
8.806
8.760
8.780
190,392
-0.01(-0.07%)
Nov 02, 2015
8.701
8.787
8.688
8.787
328,527
+0.09(+0.98%)
Oct 30, 2015
8.708
8.721
8.695
8.701
100,138
-0.02(-0.23%)
Oct 29, 2015
8.695
8.721
8.668
8.721
85,898
+0.01(+0.15%)
Oct 28, 2015
8.708
8.714
8.675
8.708
130,921
+0.00(+0.00%)
Oct 27, 2015
8.708
8.754
8.701
8.708
93,050
+0.00(+0.00%)
Oct 26, 2015
8.701
8.747
8.701
8.708
237,298
+0.01(+0.15%)
Oct 23, 2015
8.682
8.708
8.668
8.695
102,294
+0.01(+0.08%)
Oct 22, 2015
8.642
8.701
8.636
8.688
148,095
+0.07(+0.84%)
Oct 21, 2015
8.623
8.649
8.603
8.616
73,413
+0.03(+0.38%)
Oct 20, 2015
8.563
8.616
8.557
8.583
139,086
+0.01(+0.15%)
Oct 19, 2015
8.563
8.601
8.557
8.570
92,631
-0.01(-0.08%)
Oct 16, 2015
8.563
8.616
8.550
8.577
61,522
+0.01(+0.15%)
Oct 15, 2015
8.570
8.588
8.544
8.563
90,383
-0.01(-0.08%)
Oct 14, 2015
8.563
8.603
8.557
8.570
75,033
+0.02(+0.23%)
Oct 13, 2015
8.582
8.590
8.524
8.550
144,412
-0.04(-0.52%)
Oct 12, 2015
8.588
8.614
8.562
8.595
100,156
+0.00(+0.00%)
Oct 09, 2015
8.595
8.608
8.562
8.595
112,424
-0.01(-0.15%)
Oct 08, 2015
8.595
8.608
8.571
8.608
207,150
+0.02(+0.23%)
Oct 07, 2015
8.568
8.595
8.477
8.588
299,395
+0.01(+0.15%)
Oct 06, 2015
8.471
8.578
8.471
8.575
211,890
+0.10(+1.23%)
Oct 05, 2015
8.523
8.555
8.471
8.471
195,289
-0.05(-0.61%)
Oct 02, 2015
8.484
8.555
8.484
8.523
184,983
+0.05(+0.62%)
Oct 01, 2015
8.523
8.529
8.471
8.471
152,817
-0.04(-0.46%)
Sep 30, 2015
8.471
8.510
8.451
8.510
196,569
+0.03(+0.31%)
Sep 29, 2015
8.471
8.497
8.464
8.484
196,935
+0.01(+0.15%)
Sep 28, 2015
8.484
8.503
8.464
8.471
143,613
-0.01(-0.15%)
Sep 25, 2015
8.484
8.503
8.484
8.484
143,994
+0.00(+0.00%)
Sep 24, 2015
8.503
8.536
8.471
8.484
205,485
-0.02(-0.23%)
Sep 23, 2015
8.477
8.523
8.477
8.503
136,208
+0.01(+0.15%)
Sep 22, 2015
8.457
8.510
8.457
8.490
303,197
+0.02(+0.23%)
Sep 21, 2015
8.484
8.503
8.464
8.471
196,277
-0.02(-0.23%)
Sep 18, 2015
8.425
8.490
8.404
8.490
275,473
+0.09(+1.09%)
Sep 17, 2015
8.235
8.399
8.235
8.399
243,191
+0.14(+1.74%)
Sep 16, 2015
8.248
8.268
8.235
8.255
275,816
+0.00(+0.00%)
Sep 15, 2015
8.275
8.314
8.242
8.255
352,160
-0.03(-0.32%)
Sep 14, 2015
8.373
8.379
8.275
8.281
293,830
-0.08(-0.94%)
Sep 11, 2015
8.373
8.386
8.360
8.360
92,842
-0.02(-0.29%)
Sep 10, 2015
8.397
8.416
8.351
8.384
121,409
+0.00(+0.00%)
Sep 09, 2015
8.397
8.410
8.384
8.384
153,886
-0.01(-0.15%)
Sep 08, 2015
8.384
8.410
8.358
8.397
170,629
-0.01(-0.15%)
Sep 04, 2015
8.345
8.410
8.410
8.410
140,016
+0.05(+0.54%)
Sep 03, 2015
8.345
8.377
8.345
8.364
90,840
+0.04(+0.44%)
Sep 02, 2015
8.384
8.384
8.319
8.328
229,036
-0.05(-0.60%)
Sep 01, 2015
8.384
8.384
8.351
8.377
122,680
+0.02(+0.23%)
Aug 31, 2015
8.351
8.384
8.351
8.358
147,866
-0.01(-0.08%)
Aug 28, 2015
8.364
8.384
8.351
8.364
76,806
+0.03(+0.39%)
Aug 27, 2015
8.338
8.364
8.326
8.332
113,655
-0.01(-0.08%)
Aug 26, 2015
8.326
8.345
8.280
8.338
209,745
+0.02(+0.23%)
Aug 25, 2015
8.319
8.377
8.293
8.319
291,574
+0.01(+0.16%)
Aug 24, 2015
8.345
8.351
8.261
8.306
372,824
-0.11(-1.31%)
Aug 21, 2015
8.462
8.494
8.416
8.417
197,414
-0.05(-0.61%)
Aug 20, 2015
8.488
8.514
8.449
8.468
136,287
-0.01(-0.15%)
Aug 19, 2015
8.462
8.488
8.449
8.481
106,288
+0.00(+0.00%)
Aug 18, 2015
8.475
8.481
8.423
8.481
98,237
+0.01(+0.08%)
Aug 17, 2015
8.481
8.488
8.462
8.475
89,456
+0.01(+0.15%)
Aug 14, 2015
8.429
8.468
8.429
8.462
99,350
+0.00(+0.00%)
Aug 13, 2015
8.475
8.489
8.449
8.462
115,006
-0.01(-0.08%)
Aug 12, 2015
8.494
8.507
8.455
8.468
116,389
-0.01(-0.12%)
Aug 11, 2015
8.362
8.479
8.362
8.479
165,356
+0.10(+1.24%)
Aug 10, 2015
8.420
8.420
8.356
8.375
186,751
-0.03(-0.38%)
Aug 07, 2015
8.433
8.440
8.388
8.407
114,201
-0.01(-0.08%)
Aug 06, 2015
8.375
8.446
8.362
8.414
143,611
+0.02(+0.23%)
Aug 05, 2015
8.517
8.520
8.394
8.394
191,605
-0.13(-1.52%)
Aug 04, 2015
8.433
8.595
8.401
8.524
598,460
+0.10(+1.15%)
Aug 03, 2015
8.407
8.427
8.394
8.427
202,455
+0.03(+0.39%)
Jul 31, 2015
8.375
8.394
8.362
8.394
132,529
+0.03(+0.31%)
Jul 30, 2015
8.356
8.375
8.343
8.369
153,912
+0.01(+0.15%)
Jul 29, 2015
8.349
8.356
8.334
8.356
150,173
+0.03(+0.31%)
Jul 28, 2015
8.272
8.336
8.272
8.330
130,073
+0.04(+0.44%)
Jul 27, 2015
8.310
8.330
8.272
8.293
161,993
-0.01(-0.13%)
Jul 24, 2015
8.272
8.304
8.265
8.304
123,896
+0.03(+0.39%)
Jul 23, 2015
8.252
8.285
8.252
8.272
119,127
+0.02(+0.23%)
Jul 22, 2015
8.291
8.304
8.252
8.252
192,285
-0.02(-0.23%)
Jul 21, 2015
8.266
8.297
8.265
8.272
102,811
+0.00(+0.00%)
Jul 20, 2015
8.291
8.297
8.272
8.272
168,703
-0.01(-0.08%)
Jul 17, 2015
8.297
8.310
8.278
8.278
51,443
-0.01(-0.08%)
Jul 16, 2015
8.278
8.310
8.272
8.285
119,327
+0.01(+0.08%)
Jul 15, 2015
8.265
8.285
8.259
8.278
138,641
+0.01(+0.08%)
Jul 14, 2015
8.259
8.278
8.259
8.272
97,155
+0.01(+0.08%)
Jul 13, 2015
8.297
8.304
8.259
8.265
178,892
-0.04(-0.43%)
Jul 10, 2015
8.269
8.301
8.250
8.301
191,956
+0.02(+0.23%)
Jul 09, 2015
8.320
8.346
8.282
8.282
222,054
-0.04(-0.46%)
Jul 08, 2015
8.307
8.346
8.307
8.320
210,532
+0.01(+0.15%)
Jul 07, 2015
8.269
8.346
8.269
8.307
221,033
+0.06(+0.78%)
Jul 06, 2015
8.217
8.243
8.217
8.243
150,895
+0.03(+0.39%)
Jul 02, 2015
8.217
8.211
8.211
8.211
162,706
+0.01(+0.16%)
Jul 01, 2015
8.217
8.224
8.140
8.198
406,980
+0.00(+0.00%)
Jun 30, 2015
8.185
8.198
8.166
8.198
384,874
+0.01(+0.16%)
Jun 29, 2015
8.250
8.269
8.179
8.185
358,244
-0.06(-0.70%)
Jun 26, 2015
8.301
8.320
8.243
8.243
209,138
-0.07(-0.85%)
Jun 25, 2015
8.340
8.348
8.314
8.314
98,588
-0.05(-0.62%)
Jun 24, 2015
8.327
8.365
8.327
8.365
130,039
+0.03(+0.39%)
Jun 23, 2015
8.307
8.353
8.307
8.333
139,653
-0.00(-0.05%)
Jun 22, 2015
8.353
8.353
8.295
8.337
251,952
-0.01(-0.11%)
Jun 19, 2015
8.333
8.359
8.320
8.346
202,019
+0.02(+0.23%)
Jun 18, 2015
8.269
8.327
8.269
8.327
284,279
+0.03(+0.31%)
Jun 17, 2015
8.314
8.320
8.275
8.301
219,280
-0.02(-0.23%)
Jun 16, 2015
8.288
8.327
8.288
8.320
166,005
+0.05(+0.62%)
Jun 15, 2015
8.250
8.295
8.250
8.269
134,348
+0.03(+0.31%)
Jun 12, 2015
8.230
8.301
8.225
8.243
214,135
+0.01(+0.18%)
Jun 11, 2015
8.211
8.237
8.185
8.228
321,376
+0.05(+0.64%)
Jun 10, 2015
8.157
8.227
8.131
8.176
471,670
+0.01(+0.08%)
Jun 09, 2015
8.195
8.214
8.131
8.169
767,086
-0.06(-0.70%)
Jun 08, 2015
8.272
8.285
8.208
8.227
580,505
-0.08(-0.93%)
Jun 05, 2015
8.387
8.400
8.208
8.304
668,498
-0.12(-1.44%)
Jun 04, 2015
8.496
8.509
8.419
8.426
363,849
-0.08(-0.98%)
Jun 03, 2015
8.547
8.555
8.502
8.509
317,514
-0.07(-0.82%)
Jun 02, 2015
8.554
8.586
8.547
8.579
179,612
-0.01(-0.07%)
Jun 01, 2015
8.586
8.611
8.554
8.586
167,868
+0.04(+0.45%)
May 29, 2015
8.534
8.573
8.534
8.547
123,806
+0.01(+0.06%)
May 28, 2015
8.560
8.573
8.541
8.542
136,854
-0.01(-0.06%)
May 27, 2015
8.522
8.560
8.522
8.547
182,095
+0.02(+0.23%)
May 26, 2015
8.522
8.547
8.496
8.528
176,810
-0.01(-0.15%)
May 22, 2015
8.560
8.541
8.541
8.541
257,559
-0.04(-0.45%)
May 21, 2015
8.579
8.598
8.577
8.579
182,662
+0.00(+0.00%)
May 20, 2015
8.586
8.608
8.572
8.579
210,170
-0.01(-0.15%)
May 19, 2015
8.611
8.643
8.573
8.592
399,505
-0.04(-0.45%)
May 18, 2015
8.694
8.707
8.630
8.630
182,109
-0.06(-0.74%)
May 15, 2015
8.643
8.710
8.643
8.694
130,147
+0.04(+0.52%)
May 14, 2015
8.669
8.675
8.624
8.650
387,374
+0.01(+0.07%)
May 13, 2015
8.675
8.701
8.637
8.643
227,019
-0.03(-0.38%)
May 12, 2015
8.651
8.689
8.606
8.676
249,765
-0.01(-0.15%)
May 11, 2015
8.683
8.714
8.657
8.689
210,679
-0.03(-0.37%)
May 08, 2015
8.676
8.734
8.670
8.721
252,583
+0.06(+0.74%)
May 07, 2015
8.670
8.689
8.625
8.657
376,408
-0.03(-0.29%)
May 06, 2015
8.842
8.861
8.676
8.683
550,377
-0.17(-1.94%)
May 05, 2015
8.867
8.874
8.835
8.855
134,367
-0.03(-0.36%)
May 04, 2015
8.874
8.886
8.823
8.886
228,047
+0.02(+0.22%)
May 01, 2015
8.918
8.918
8.861
8.867
146,302
-0.05(-0.56%)
Apr 30, 2015
8.886
8.931
8.874
8.917
336,067
+0.02(+0.20%)
Apr 29, 2015
8.880
8.918
8.867
8.899
176,849
-0.01(-0.07%)
Apr 28, 2015
8.867
8.918
8.867
8.906
150,436
+0.05(+0.58%)
Apr 27, 2015
8.855
8.899
8.848
8.855
158,544
-0.01(-0.14%)
Apr 24, 2015
8.867
8.880
8.810
8.867
223,501
+0.03(+0.36%)
Apr 23, 2015
8.816
8.861
8.804
8.835
187,711
+0.01(+0.14%)
Apr 22, 2015
8.867
8.874
8.791
8.823
224,691
-0.05(-0.57%)
Apr 21, 2015
8.829
8.880
8.823
8.874
155,173
+0.04(+0.51%)
Apr 20, 2015
8.855
8.886
8.829
8.829
117,638
-0.03(-0.36%)
Apr 17, 2015
8.835
8.861
8.823
8.861
91,031
+0.01(+0.14%)
Apr 16, 2015
8.835
8.848
8.817
8.848
183,755
+0.03(+0.29%)
Apr 15, 2015
8.823
8.842
8.820
8.823
123,776
+0.01(+0.07%)
Apr 14, 2015
8.823
8.855
8.810
8.816
198,745
+0.01(+0.14%)
Apr 13, 2015
8.842
8.842
8.791
8.804
131,706
-0.01(-0.16%)
Apr 10, 2015
8.792
8.830
8.792
8.817
178,570
+0.03(+0.36%)
Apr 09, 2015
8.773
8.786
8.767
8.786
162,588
+0.02(+0.22%)
Apr 08, 2015
8.773
8.798
8.762
8.767
150,327
-0.01(-0.07%)
Apr 07, 2015
8.760
8.803
8.754
8.773
126,837
+0.01(+0.14%)
Apr 06, 2015
8.760
8.773
8.735
8.760
198,220
+0.02(+0.22%)
Apr 02, 2015
8.779
8.741
8.741
8.741
127,310
-0.04(-0.43%)
Apr 01, 2015
8.811
8.817
8.760
8.779
145,916
+0.00(+0.00%)
Mar 31, 2015
8.703
8.779
8.691
8.779
98,969
+0.06(+0.73%)
Mar 30, 2015
8.722
8.722
8.678
8.716
129,695
+0.01(+0.07%)
Mar 27, 2015
8.684
8.722
8.672
8.710
174,047
+0.05(+0.59%)
Mar 26, 2015
8.684
8.703
8.640
8.659
309,919
-0.05(-0.58%)
Mar 25, 2015
8.729
8.735
8.684
8.710
155,979
-0.03(-0.29%)
Mar 24, 2015
8.716
8.735
8.672
8.735
121,104
+0.02(+0.22%)
Mar 23, 2015
8.760
8.760
8.678
8.716
350,534
-0.04(-0.51%)
Mar 20, 2015
8.672
8.766
8.665
8.760
236,951
+0.13(+1.47%)
Mar 19, 2015
8.741
8.741
8.633
8.633
227,618
-0.10(-1.09%)
Mar 18, 2015
8.653
8.738
8.646
8.729
149,459
+0.08(+0.95%)
Mar 17, 2015
8.653
8.653
8.602
8.646
118,389
-0.01(-0.07%)
Mar 16, 2015
8.684
8.695
8.650
8.653
248,416
-0.03(-0.36%)
Mar 13, 2015
8.735
8.735
8.659
8.684
168,799
-0.04(-0.44%)
Mar 12, 2015
8.773
8.786
8.716
8.722
254,600
-0.03(-0.29%)
Mar 11, 2015
8.741
8.767
8.722
8.748
165,317
-0.00(-0.01%)
Mar 10, 2015
8.742
8.786
8.742
8.749
186,546
+0.01(+0.14%)
Mar 09, 2015
8.723
8.749
8.704
8.736
212,363
+0.02(+0.22%)
Mar 06, 2015
8.786
8.791
8.704
8.717
327,340
-0.11(-1.22%)
Mar 05, 2015
8.831
8.831
8.799
8.824
214,145
-0.01(-0.07%)
Mar 04, 2015
8.805
8.831
8.774
8.831
203,780
+0.06(+0.65%)
Mar 03, 2015
8.755
8.767
8.743
8.774
209,091
+0.01(+0.07%)
Mar 02, 2015
8.761
8.774
8.723
8.767
331,072
+0.03(+0.29%)
Feb 27, 2015
8.717
8.761
8.712
8.742
194,093
+0.03(+0.29%)
Feb 26, 2015
8.730
8.742
8.679
8.717
280,624
-0.01(-0.14%)
Feb 25, 2015
8.717
8.749
8.717
8.730
199,383
+0.03(+0.29%)
Feb 24, 2015
8.654
8.704
8.610
8.704
259,408
+0.04(+0.51%)
Feb 23, 2015
8.667
8.692
8.616
8.660
329,146
+0.04(+0.44%)
Feb 20, 2015
8.616
8.667
8.616
8.622
294,107
+0.05(+0.59%)
Feb 19, 2015
8.603
8.641
8.559
8.572
408,936
-0.01(-0.15%)
Feb 18, 2015
8.439
8.585
8.421
8.585
503,883
+0.12(+1.42%)
Feb 17, 2015
8.654
8.660
8.433
8.465
1,211,523
-0.20(-2.26%)
Feb 13, 2015
8.730
8.660
8.660
8.660
210,224
-0.05(-0.58%)
Feb 12, 2015
8.736
8.736
8.711
8.711
294,988
-0.02(-0.21%)
Feb 11, 2015
8.723
8.736
8.679
8.729
314,625
+0.02(+0.27%)
Feb 10, 2015
8.774
8.781
8.699
8.705
611,137
-0.09(-1.00%)
Feb 09, 2015
8.869
8.881
8.793
8.793
272,429
-0.05(-0.60%)
Feb 06, 2015
8.900
8.900
8.825
8.846
298,466
-0.09(-0.96%)
Feb 05, 2015
8.944
8.956
8.906
8.931
245,872
-0.01(-0.14%)
Feb 04, 2015
8.969
8.969
8.931
8.944
228,580
-0.05(-0.56%)
Feb 03, 2015
9.013
9.013
8.975
8.994
283,261
-0.01(-0.07%)
Feb 02, 2015
8.982
9.013
8.975
9.000
188,987
+0.02(+0.21%)
Jan 30, 2015
8.963
8.988
8.956
8.982
205,151
+0.03(+0.35%)
Jan 29, 2015
8.919
8.950
8.908
8.950
198,518
+0.03(+0.35%)
Jan 28, 2015
8.881
8.931
8.881
8.919
175,276
+0.06(+0.64%)
Jan 27, 2015
8.825
8.869
8.825
8.862
212,525
+0.04(+0.43%)
Jan 26, 2015
8.812
8.825
8.793
8.825
275,139
+0.04(+0.43%)
Jan 23, 2015
8.812
8.837
8.781
8.787
309,535
+0.00(+0.00%)
Jan 22, 2015
8.799
8.837
8.787
8.787
565,327
-0.02(-0.21%)
Jan 21, 2015
8.862
8.871
8.806
8.806
419,717
-0.06(-0.64%)
Jan 20, 2015
8.919
8.975
8.856
8.862
417,692
-0.03(-0.35%)
Jan 16, 2015
8.944
8.963
8.894
8.894
274,244
-0.05(-0.56%)
Jan 15, 2015
8.856
8.956
8.856
8.944
266,723
+0.08(+0.92%)
Jan 14, 2015
8.894
8.925
8.856
8.862
332,933
-0.03(-0.28%)
Jan 13, 2015
8.919
8.938
8.887
8.887
297,966
+0.01(+0.06%)
Jan 12, 2015
8.888
8.907
8.857
8.882
335,000
+0.04(+0.43%)
Jan 09, 2015
8.788
8.888
8.788
8.844
279,583
+0.05(+0.56%)
Jan 08, 2015
8.820
8.826
8.776
8.795
311,292
-0.01(-0.14%)
Jan 07, 2015
8.763
8.832
8.763
8.807
268,176
+0.05(+0.57%)
Jan 06, 2015
8.701
8.788
8.701
8.757
235,441
+0.08(+0.94%)
Jan 05, 2015
8.682
8.707
8.651
8.676
447,607
+0.04(+0.43%)
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.