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
Macquarie/First Trust Global Infrastructure/Utilities Divd & Incm Fd
(NY:
MFD
)
7.490
-0.198 (-2.58%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 11, 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 30, 2016
5.600
5.600
5.600
0
-0.00(-0.07%)
Dec 29, 2016
5.520
5.609
5.520
5.604
113,934
+0.08(+1.42%)
Dec 28, 2016
5.604
5.604
5.520
5.525
98,822
-0.06(-1.14%)
Dec 27, 2016
5.599
5.633
5.574
5.589
108,494
-0.01(-0.18%)
Dec 23, 2016
5.599
5.599
5.599
0
+0.02(+0.35%)
Dec 22, 2016
5.550
5.579
5.540
5.579
68,204
+0.01(+0.18%)
Dec 21, 2016
5.564
5.599
5.560
5.569
77,082
+0.00(+0.00%)
Dec 20, 2016
5.564
5.584
5.540
5.569
201,434
+0.00(+0.00%)
Dec 19, 2016
5.530
5.574
5.530
5.569
127,410
+0.06(+1.07%)
Dec 16, 2016
5.501
5.520
5.451
5.510
116,091
+0.04(+0.72%)
Dec 15, 2016
5.481
5.520
5.466
5.471
68,870
-0.02(-0.45%)
Dec 14, 2016
5.530
5.587
5.476
5.496
84,644
-0.08(-1.41%)
Dec 13, 2016
5.501
5.579
5.501
5.574
127,204
+0.10(+1.79%)
Dec 12, 2016
5.486
5.496
5.456
5.476
97,670
-0.02(-0.45%)
Dec 09, 2016
5.437
5.520
5.422
5.501
131,172
+0.04(+0.81%)
Dec 08, 2016
5.451
5.456
5.393
5.456
112,395
+0.01(+0.18%)
Dec 07, 2016
5.407
5.451
5.397
5.447
231,182
+0.04(+0.82%)
Dec 06, 2016
5.412
5.428
5.368
5.402
76,801
+0.01(+0.27%)
Dec 05, 2016
5.393
5.393
5.378
5.388
82,718
-0.00(-0.09%)
Dec 02, 2016
5.417
5.437
5.363
5.393
132,539
-0.02(-0.36%)
Dec 01, 2016
5.466
5.492
5.407
5.412
117,064
-0.03(-0.54%)
Nov 30, 2016
5.422
5.471
5.422
5.442
46,703
+0.02(+0.36%)
Nov 29, 2016
5.447
5.448
5.407
5.422
65,790
-0.03(-0.54%)
Nov 28, 2016
5.451
5.525
5.451
5.451
33,928
-0.01(-0.27%)
Nov 25, 2016
5.447
5.466
5.421
5.466
17,179
+0.02(+0.43%)
Nov 23, 2016
5.443
5.443
5.443
0
+0.02(+0.30%)
Nov 22, 2016
5.437
5.447
5.402
5.427
42,400
+0.01(+0.27%)
Nov 21, 2016
5.402
5.417
5.379
5.412
49,838
+0.07(+1.29%)
Nov 18, 2016
5.320
5.363
5.310
5.343
96,887
+0.00(+0.09%)
Nov 17, 2016
5.353
5.353
5.301
5.339
89,378
+0.03(+0.63%)
Nov 16, 2016
5.277
5.315
5.275
5.305
42,599
-0.01(-0.18%)
Nov 15, 2016
5.190
5.320
5.190
5.315
102,298
+0.11(+2.11%)
Nov 14, 2016
5.339
5.348
5.167
5.205
175,250
-0.18(-3.29%)
Nov 11, 2016
5.449
5.449
5.353
5.382
102,740
-0.07(-1.31%)
Nov 10, 2016
5.544
5.544
5.444
5.453
109,542
-0.09(-1.64%)
Nov 09, 2016
5.472
5.549
5.472
5.544
87,378
+0.00(+0.00%)
Nov 08, 2016
5.530
5.582
5.530
5.544
31,691
-0.02(-0.34%)
Nov 07, 2016
5.582
5.582
5.549
5.563
41,040
+0.06(+1.13%)
Nov 04, 2016
5.539
5.558
5.501
5.501
28,890
-0.04(-0.69%)
Nov 03, 2016
5.568
5.568
5.520
5.539
29,781
-0.03(-0.52%)
Nov 02, 2016
5.668
5.678
5.568
5.568
69,321
-0.14(-2.43%)
Nov 01, 2016
5.764
5.764
5.688
5.707
50,610
-0.04(-0.78%)
Oct 31, 2016
5.764
5.764
5.745
5.751
13,652
-0.01(-0.22%)
Oct 28, 2016
5.778
5.802
5.740
5.764
51,020
-0.00(-0.08%)
Oct 27, 2016
5.774
5.797
5.735
5.769
28,453
-0.04(-0.74%)
Oct 26, 2016
5.754
5.817
5.745
5.812
60,816
+0.02(+0.41%)
Oct 25, 2016
5.774
5.802
5.745
5.788
62,578
+0.00(+0.08%)
Oct 24, 2016
5.797
5.802
5.769
5.783
28,647
-0.02(-0.33%)
Oct 21, 2016
5.774
5.802
5.767
5.802
17,514
+0.00(+0.00%)
Oct 20, 2016
5.783
5.809
5.783
5.802
16,010
-0.00(-0.00%)
Oct 19, 2016
5.750
5.816
5.750
5.802
42,178
+0.03(+0.59%)
Oct 18, 2016
5.764
5.770
5.688
5.768
22,862
+0.05(+0.91%)
Oct 17, 2016
5.754
5.783
5.711
5.716
92,508
-0.06(-0.99%)
Oct 14, 2016
5.826
5.845
5.764
5.774
51,857
-0.04(-0.66%)
Oct 13, 2016
5.740
5.831
5.724
5.812
49,867
+0.06(+1.00%)
Oct 12, 2016
5.711
5.764
5.711
5.754
17,658
+0.04(+0.75%)
Oct 11, 2016
5.812
5.812
5.702
5.711
84,984
-0.11(-1.81%)
Oct 10, 2016
5.855
5.855
5.802
5.817
69,612
+0.02(+0.33%)
Oct 07, 2016
5.903
5.965
5.759
5.797
99,325
-0.11(-1.78%)
Oct 06, 2016
5.869
5.903
5.850
5.903
62,597
-0.00(-0.08%)
Oct 05, 2016
5.869
5.922
5.869
5.907
43,783
+0.05(+0.82%)
Oct 04, 2016
5.998
5.998
5.848
5.860
89,815
-0.15(-2.54%)
Oct 03, 2016
6.017
6.017
5.970
6.013
30,578
-0.01(-0.24%)
Sep 30, 2016
6.013
6.047
5.998
6.027
25,161
+0.02(+0.40%)
Sep 29, 2016
6.027
6.029
5.989
6.003
17,830
-0.02(-0.40%)
Sep 28, 2016
5.979
6.041
5.946
6.027
69,549
+0.09(+1.45%)
Sep 27, 2016
5.970
5.974
5.941
5.941
20,812
-0.03(-0.56%)
Sep 26, 2016
5.974
5.989
5.959
5.974
52,978
-0.02(-0.32%)
Sep 23, 2016
6.003
6.017
5.984
5.993
34,177
-0.05(-0.79%)
Sep 22, 2016
6.036
6.056
6.027
6.041
51,702
+0.07(+1.12%)
Sep 21, 2016
5.936
5.998
5.920
5.974
68,503
+0.08(+1.38%)
Sep 20, 2016
5.955
5.955
5.893
5.893
43,130
-0.03(-0.48%)
Sep 19, 2016
5.907
5.970
5.907
5.922
36,205
+0.04(+0.65%)
Sep 16, 2016
5.869
5.912
5.869
5.883
128,387
+0.00(+0.04%)
Sep 15, 2016
5.855
5.917
5.836
5.881
41,523
+0.03(+0.53%)
Sep 14, 2016
5.864
5.928
5.850
5.850
80,030
-0.04(-0.65%)
Sep 13, 2016
5.941
5.950
5.873
5.888
37,129
-0.11(-1.75%)
Sep 12, 2016
5.864
6.056
5.864
5.993
158,790
+0.08(+1.29%)
Sep 09, 2016
6.065
6.065
5.893
5.917
119,834
-0.17(-2.75%)
Sep 08, 2016
6.046
6.091
6.046
6.084
16,667
+0.03(+0.47%)
Sep 07, 2016
6.041
6.075
6.041
6.056
23,310
+0.01(+0.12%)
Sep 06, 2016
6.013
6.065
6.013
6.049
68,282
+0.06(+1.00%)
Sep 02, 2016
5.946
5.989
5.989
5.989
94,362
+0.08(+1.38%)
Sep 01, 2016
5.874
5.950
5.869
5.907
120,876
+0.02(+0.41%)
Aug 31, 2016
5.869
5.888
5.845
5.883
179,531
-0.02(-0.40%)
Aug 30, 2016
5.917
5.935
5.864
5.907
230,468
-0.04(-0.72%)
Aug 29, 2016
5.927
5.974
5.927
5.950
37,167
+0.02(+0.42%)
Aug 26, 2016
5.998
6.051
5.920
5.926
76,431
-0.05(-0.89%)
Aug 25, 2016
6.017
6.017
5.974
5.979
22,703
-0.01(-0.16%)
Aug 24, 2016
6.032
6.032
5.941
5.989
82,187
-0.04(-0.63%)
Aug 23, 2016
6.065
6.070
6.022
6.027
34,301
-0.01(-0.16%)
Aug 22, 2016
6.122
6.122
5.998
6.036
79,749
-0.02(-0.39%)
Aug 19, 2016
6.079
6.163
6.037
6.060
165,361
-0.02(-0.38%)
Aug 18, 2016
5.981
6.088
5.981
6.084
114,736
+0.08(+1.32%)
Aug 17, 2016
5.972
6.004
5.953
6.004
27,016
+0.03(+0.55%)
Aug 16, 2016
6.018
6.018
5.967
5.972
68,044
-0.03(-0.54%)
Aug 15, 2016
6.037
6.037
6.000
6.004
25,399
-0.03(-0.54%)
Aug 12, 2016
5.981
6.037
5.981
6.037
25,401
+0.03(+0.47%)
Aug 11, 2016
5.981
6.014
5.981
6.009
33,244
+0.05(+0.82%)
Aug 10, 2016
5.953
5.981
5.948
5.960
12,445
-0.02(-0.27%)
Aug 09, 2016
6.000
6.000
5.963
5.976
26,136
+0.00(+0.00%)
Aug 08, 2016
5.930
5.986
5.916
5.976
60,931
+0.04(+0.71%)
Aug 05, 2016
5.925
5.953
5.906
5.934
14,791
+0.02(+0.40%)
Aug 04, 2016
5.916
5.949
5.902
5.911
26,588
+0.01(+0.16%)
Aug 03, 2016
5.897
5.916
5.888
5.902
21,801
-0.01(-0.24%)
Aug 02, 2016
5.864
5.958
5.864
5.916
37,415
+0.01(+0.16%)
Aug 01, 2016
5.930
5.945
5.906
5.906
37,944
-0.05(-0.86%)
Jul 29, 2016
5.883
5.973
5.883
5.958
61,043
+0.06(+0.98%)
Jul 28, 2016
5.883
5.925
5.883
5.900
8,537
+0.02(+0.37%)
Jul 27, 2016
5.930
5.939
5.864
5.878
50,287
-0.02(-0.40%)
Jul 26, 2016
5.916
5.916
5.883
5.902
29,839
+0.01(+0.16%)
Jul 25, 2016
5.888
5.906
5.883
5.892
32,713
-0.01(-0.24%)
Jul 22, 2016
5.902
5.948
5.888
5.906
42,724
+0.00(+0.08%)
Jul 21, 2016
5.916
5.934
5.892
5.902
19,706
-0.01(-0.24%)
Jul 20, 2016
5.911
5.930
5.902
5.916
22,589
+0.02(+0.40%)
Jul 19, 2016
5.916
5.916
5.883
5.892
25,420
-0.02(-0.32%)
Jul 18, 2016
5.883
5.939
5.878
5.911
29,010
+0.00(+0.00%)
Jul 15, 2016
5.920
5.931
5.883
5.911
39,661
-0.01(-0.24%)
Jul 14, 2016
5.916
5.948
5.897
5.925
30,160
+0.02(+0.40%)
Jul 13, 2016
5.925
5.925
5.883
5.902
55,937
+0.02(+0.32%)
Jul 12, 2016
5.878
5.888
5.862
5.883
46,614
+0.05(+0.80%)
Jul 11, 2016
5.818
5.860
5.818
5.836
61,195
+0.01(+0.16%)
Jul 08, 2016
5.794
5.873
5.780
5.827
86,657
+0.05(+0.81%)
Jul 07, 2016
5.794
5.822
5.748
5.780
48,130
+0.01(+0.16%)
Jul 06, 2016
5.743
5.794
5.720
5.771
22,336
+0.00(+0.08%)
Jul 05, 2016
5.799
5.804
5.762
5.766
54,887
-0.06(-0.96%)
Jul 01, 2016
5.846
5.822
5.822
5.822
44,121
+0.03(+0.43%)
Jun 30, 2016
5.720
5.801
5.715
5.797
55,757
+0.08(+1.44%)
Jun 29, 2016
5.691
5.724
5.654
5.715
78,670
+0.10(+1.75%)
Jun 28, 2016
5.556
5.635
5.556
5.617
76,335
+0.08(+1.52%)
Jun 27, 2016
5.575
5.615
5.505
5.533
52,112
-0.10(-1.82%)
Jun 24, 2016
5.677
5.743
5.612
5.635
169,465
-0.26(-4.43%)
Jun 23, 2016
5.878
5.902
5.869
5.897
77,580
+0.07(+1.28%)
Jun 22, 2016
5.776
5.841
5.771
5.822
112,086
+0.05(+0.89%)
Jun 21, 2016
5.715
5.817
5.715
5.771
185,293
+0.04(+0.65%)
Jun 20, 2016
5.743
5.821
5.682
5.734
192,648
+0.00(+0.08%)
Jun 17, 2016
5.682
5.729
5.668
5.729
155,518
+0.06(+1.07%)
Jun 16, 2016
5.649
5.680
5.603
5.668
190,097
+0.01(+0.17%)
Jun 15, 2016
5.740
5.743
5.649
5.659
116,775
-0.07(-1.22%)
Jun 14, 2016
5.808
5.808
5.682
5.729
71,371
-0.06(-1.05%)
Jun 13, 2016
5.855
5.860
5.785
5.790
67,899
-0.09(-1.59%)
Jun 10, 2016
5.953
5.953
5.883
5.883
49,479
-0.07(-1.18%)
Jun 09, 2016
5.934
5.972
5.934
5.953
56,256
+0.00(+0.04%)
Jun 08, 2016
5.925
5.999
5.925
5.951
45,328
+0.01(+0.20%)
Jun 07, 2016
5.925
5.958
5.906
5.939
55,648
+0.06(+0.95%)
Jun 06, 2016
5.869
5.911
5.869
5.883
43,347
-0.00(-0.08%)
Jun 03, 2016
5.841
5.888
5.829
5.888
28,505
+0.05(+0.88%)
Jun 02, 2016
5.813
5.836
5.776
5.836
13,386
+0.02(+0.40%)
Jun 01, 2016
5.785
5.818
5.752
5.813
65,643
+0.04(+0.73%)
May 31, 2016
5.799
5.832
5.766
5.771
96,134
+0.01(+0.24%)
May 27, 2016
5.780
5.757
5.757
5.757
50,332
+0.00(+0.00%)
May 26, 2016
5.729
5.766
5.729
5.757
18,950
+0.03(+0.49%)
May 25, 2016
5.663
5.739
5.663
5.729
39,169
+0.07(+1.15%)
May 24, 2016
5.621
5.687
5.621
5.663
44,568
+0.08(+1.42%)
May 23, 2016
5.626
5.653
5.574
5.584
73,290
-0.04(-0.66%)
May 20, 2016
5.640
5.654
5.603
5.621
28,031
+0.03(+0.57%)
May 19, 2016
5.580
5.612
5.538
5.590
33,472
+0.00(+0.02%)
May 18, 2016
5.584
5.650
5.557
5.589
118,943
-0.01(-0.16%)
May 17, 2016
5.639
5.666
5.584
5.598
71,168
-0.03(-0.57%)
May 16, 2016
5.593
5.643
5.489
5.630
132,898
+0.01(+0.24%)
May 13, 2016
5.671
5.671
5.607
5.616
31,474
-0.05(-0.88%)
May 12, 2016
5.657
5.678
5.639
5.666
37,586
+0.03(+0.45%)
May 11, 2016
5.625
5.703
5.621
5.640
65,236
-0.01(-0.22%)
May 10, 2016
5.653
5.684
5.648
5.653
21,675
+0.02(+0.40%)
May 09, 2016
5.639
5.666
5.621
5.630
35,974
-0.09(-1.51%)
May 06, 2016
5.766
5.766
5.709
5.716
32,850
-0.06(-1.10%)
May 05, 2016
5.785
5.861
5.766
5.780
17,464
-0.02(-0.35%)
May 04, 2016
5.789
5.812
5.789
5.801
27,741
-0.01(-0.20%)
May 03, 2016
5.794
5.830
5.766
5.812
98,282
+0.01(+0.24%)
May 02, 2016
5.780
5.826
5.776
5.798
42,315
+0.01(+0.16%)
Apr 29, 2016
5.821
5.850
5.744
5.789
76,391
-0.05(-0.94%)
Apr 28, 2016
5.807
5.857
5.807
5.844
20,650
+0.03(+0.47%)
Apr 27, 2016
5.794
5.839
5.791
5.817
35,658
+0.05(+0.81%)
Apr 26, 2016
5.735
5.794
5.725
5.770
28,470
+0.05(+0.93%)
Apr 25, 2016
5.671
5.721
5.671
5.716
37,772
+0.02(+0.40%)
Apr 22, 2016
5.630
5.698
5.630
5.694
30,218
+0.06(+1.11%)
Apr 21, 2016
5.634
5.657
5.630
5.631
17,770
-0.02(-0.30%)
Apr 20, 2016
5.625
5.680
5.625
5.648
34,675
+0.00(+0.08%)
Apr 19, 2016
5.621
5.648
5.621
5.643
43,922
+0.04(+0.65%)
Apr 18, 2016
5.534
5.621
5.534
5.607
77,194
+0.05(+0.82%)
Apr 15, 2016
5.548
5.571
5.530
5.561
33,573
-0.02(-0.33%)
Apr 14, 2016
5.580
5.593
5.569
5.580
16,132
-0.02(-0.33%)
Apr 13, 2016
5.639
5.639
5.598
5.598
40,207
+0.01(+0.24%)
Apr 12, 2016
5.530
5.607
5.530
5.584
46,728
+0.05(+0.82%)
Apr 11, 2016
5.584
5.593
5.530
5.539
38,504
-0.01(-0.25%)
Apr 08, 2016
5.484
5.557
5.475
5.552
41,814
+0.11(+2.09%)
Apr 07, 2016
5.447
5.449
5.429
5.438
15,737
-0.03(-0.58%)
Apr 06, 2016
5.470
5.475
5.438
5.470
42,629
+0.04(+0.67%)
Apr 05, 2016
5.461
5.479
5.434
5.434
14,852
-0.08(-1.49%)
Apr 04, 2016
5.557
5.575
5.479
5.516
39,410
-0.03(-0.57%)
Apr 01, 2016
5.534
5.548
5.516
5.548
41,615
-0.04(-0.65%)
Mar 31, 2016
5.550
5.593
5.534
5.584
18,850
+0.05(+0.91%)
Mar 30, 2016
5.543
5.565
5.520
5.534
39,085
+0.04(+0.75%)
Mar 29, 2016
5.475
5.510
5.429
5.493
36,025
+0.05(+0.85%)
Mar 28, 2016
5.543
5.553
5.434
5.447
60,812
-0.12(-2.22%)
Mar 24, 2016
5.561
5.571
5.571
5.571
36,005
+0.01(+0.25%)
Mar 23, 2016
5.580
5.593
5.539
5.557
39,838
-0.01(-0.16%)
Mar 22, 2016
5.607
5.607
5.530
5.566
39,059
-0.06(-1.05%)
Mar 21, 2016
5.625
5.639
5.593
5.625
63,268
+0.00(+0.00%)
Mar 18, 2016
5.602
5.694
5.593
5.625
60,296
+0.03(+0.60%)
Mar 17, 2016
5.557
5.603
5.543
5.592
32,214
+0.07(+1.20%)
Mar 16, 2016
5.434
5.534
5.434
5.525
27,829
+0.06(+1.17%)
Mar 15, 2016
5.502
5.502
5.448
5.461
36,429
-0.07(-1.24%)
Mar 14, 2016
5.543
5.543
5.489
5.530
84,709
+0.01(+0.14%)
Mar 11, 2016
5.461
5.571
5.420
5.522
90,806
+0.07(+1.36%)
Mar 10, 2016
5.448
5.479
5.407
5.448
99,755
+0.00(+0.00%)
Mar 09, 2016
5.429
5.457
5.429
5.448
41,020
+0.03(+0.50%)
Mar 08, 2016
5.388
5.437
5.388
5.420
26,356
-0.02(-0.33%)
Mar 07, 2016
5.448
5.448
5.407
5.438
42,897
+0.01(+0.17%)
Mar 04, 2016
5.352
5.452
5.352
5.429
69,067
+0.11(+2.05%)
Mar 03, 2016
5.270
5.320
5.229
5.320
70,224
+0.07(+1.24%)
Mar 02, 2016
5.147
5.261
5.147
5.255
43,151
+0.05(+1.02%)
Mar 01, 2016
5.088
5.206
5.088
5.202
72,606
+0.10(+1.96%)
Feb 29, 2016
5.038
5.101
4.990
5.101
91,946
+0.08(+1.54%)
Feb 26, 2016
5.006
5.024
4.988
5.024
43,281
+0.03(+0.55%)
Feb 25, 2016
4.974
5.001
4.896
4.997
49,297
+0.05(+1.11%)
Feb 24, 2016
4.892
4.942
4.874
4.942
50,655
-0.02(-0.37%)
Feb 23, 2016
4.974
4.974
4.960
4.960
35,256
-0.03(-0.63%)
Feb 22, 2016
4.947
4.992
4.937
4.992
78,815
+0.12(+2.52%)
Feb 19, 2016
4.913
4.913
4.869
4.869
41,992
-0.04(-0.81%)
Feb 18, 2016
4.865
4.958
4.851
4.909
61,306
+0.04(+0.91%)
Feb 17, 2016
4.750
4.874
4.750
4.865
54,244
+0.15(+3.10%)
Feb 16, 2016
4.661
4.741
4.661
4.718
98,720
+0.04(+0.85%)
Feb 12, 2016
4.617
4.679
4.679
4.679
70,872
+0.04(+0.96%)
Feb 11, 2016
4.767
4.781
4.612
4.634
108,430
-0.19(-3.94%)
Feb 10, 2016
4.785
4.851
4.781
4.825
71,395
+0.03(+0.64%)
Feb 09, 2016
4.843
4.868
4.776
4.794
66,599
-0.14(-2.79%)
Feb 08, 2016
4.975
5.029
4.882
4.932
78,368
-0.13(-2.53%)
Feb 05, 2016
5.144
5.144
5.033
5.060
30,459
-0.07(-1.30%)
Feb 04, 2016
5.100
5.157
5.073
5.126
117,636
+0.06(+1.22%)
Feb 03, 2016
5.033
5.073
4.989
5.064
48,204
+0.07(+1.33%)
Feb 02, 2016
5.029
5.051
4.984
4.998
120,825
-0.10(-1.91%)
Feb 01, 2016
5.002
5.095
4.985
5.095
77,374
+0.04(+0.88%)
Jan 29, 2016
4.918
5.055
4.918
5.051
70,585
+0.14(+2.89%)
Jan 28, 2016
4.789
4.913
4.772
4.909
80,758
+0.16(+3.26%)
Jan 27, 2016
4.723
4.794
4.718
4.754
90,520
+0.04(+0.85%)
Jan 26, 2016
4.643
4.732
4.643
4.714
47,382
+0.06(+1.24%)
Jan 25, 2016
4.643
4.714
4.643
4.656
33,914
-0.01(-0.19%)
Jan 22, 2016
4.541
4.665
4.534
4.665
65,757
+0.21(+4.67%)
Jan 21, 2016
4.408
4.479
4.386
4.457
70,289
+0.07(+1.51%)
Jan 20, 2016
4.608
4.612
4.386
4.391
132,842
-0.26(-5.62%)
Jan 19, 2016
4.705
4.741
4.643
4.652
62,345
-0.04(-0.89%)
Jan 15, 2016
4.674
4.694
4.694
4.694
100,214
-0.09(-1.91%)
Jan 14, 2016
4.776
4.789
4.728
4.785
68,558
+0.01(+0.19%)
Jan 13, 2016
4.922
4.922
4.794
4.776
120,737
-0.12(-2.53%)
Jan 12, 2016
4.975
4.998
4.860
4.900
86,628
-0.06(-1.25%)
Jan 11, 2016
5.069
5.069
4.936
4.962
78,555
-0.08(-1.67%)
Jan 08, 2016
5.064
5.104
5.046
5.046
43,412
-0.01(-0.26%)
Jan 07, 2016
5.126
5.135
5.055
5.060
80,058
-0.12(-2.23%)
Jan 06, 2016
5.144
5.201
5.144
5.175
42,394
-0.05(-0.93%)
Jan 05, 2016
5.148
5.232
5.148
5.224
42,227
+0.06(+1.11%)
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.