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
Euronav NV
(NY:
EURN
)
16.23
+0.06 (+0.37%)
Official Closing Price
Updated: 7:00 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 (%)
Dec 29, 2017
6.281
6.281
6.281
0
+0.00(+0.00%)
Dec 28, 2017
6.281
6.281
6.213
6.281
854,757
+0.07(+1.09%)
Dec 27, 2017
6.179
6.247
6.128
6.213
1,052,541
+0.24(+3.98%)
Dec 26, 2017
5.976
6.044
5.908
5.976
411,442
+0.00(+0.00%)
Dec 22, 2017
5.806
6.044
5.789
5.976
1,488,432
+0.31(+5.39%)
Dec 21, 2017
5.636
5.772
5.534
5.670
4,822,284
+0.17(+3.09%)
Dec 20, 2017
5.500
5.534
5.483
5.500
221,200
-0.03(-0.61%)
Dec 19, 2017
5.602
5.629
5.534
5.534
300,457
-0.07(-1.21%)
Dec 18, 2017
5.568
5.636
5.534
5.602
517,974
+0.00(+0.00%)
Dec 15, 2017
5.568
5.636
5.534
5.602
914,481
-0.07(-1.20%)
Dec 14, 2017
5.602
5.687
5.568
5.670
2,055,528
+0.14(+2.45%)
Dec 13, 2017
5.670
5.699
5.534
5.534
426,913
-0.14(-2.40%)
Dec 12, 2017
5.636
5.670
5.568
5.670
915,837
+0.17(+3.09%)
Dec 11, 2017
5.534
5.551
5.500
5.500
431,650
-0.03(-0.61%)
Dec 08, 2017
5.568
5.585
5.466
5.534
921,173
+0.00(+0.00%)
Dec 07, 2017
5.568
5.619
5.534
5.534
476,206
-0.03(-0.61%)
Dec 06, 2017
5.806
5.823
5.534
5.568
1,126,694
-0.37(-6.29%)
Dec 05, 2017
6.010
6.044
5.976
5.942
691,778
-0.10(-1.69%)
Dec 04, 2017
6.078
6.112
5.976
6.044
988,740
+0.14(+2.30%)
Dec 01, 2017
5.908
5.976
5.908
5.908
597,951
+0.10(+1.75%)
Nov 30, 2017
5.772
5.840
5.738
5.806
806,858
+0.03(+0.59%)
Nov 29, 2017
5.976
5.993
5.772
5.772
1,044,769
-0.27(-4.49%)
Nov 28, 2017
6.044
6.078
6.010
6.044
760,693
+0.07(+1.14%)
Nov 27, 2017
6.044
6.078
5.942
5.976
273,752
-0.07(-1.12%)
Nov 24, 2017
6.044
6.078
6.010
6.044
193,074
+0.10(+1.71%)
Nov 22, 2017
5.976
6.010
5.874
5.942
448,113
-0.07(-1.13%)
Nov 21, 2017
5.908
6.010
5.908
6.010
1,466,749
+0.14(+2.31%)
Nov 20, 2017
5.738
5.874
5.704
5.874
798,986
+0.14(+2.37%)
Nov 17, 2017
5.738
5.772
5.704
5.738
197,986
+0.07(+1.20%)
Nov 16, 2017
5.738
5.738
5.670
5.670
397,759
-0.10(-1.76%)
Nov 15, 2017
5.840
5.840
5.738
5.772
613,582
+0.00(+0.00%)
Nov 14, 2017
5.772
5.806
5.738
5.772
597,685
+0.14(+2.41%)
Nov 13, 2017
5.704
5.772
5.636
5.636
413,801
-0.07(-1.19%)
Nov 10, 2017
5.738
5.772
5.704
5.704
323,187
-0.03(-0.59%)
Nov 09, 2017
5.738
5.772
5.704
5.738
248,835
-0.03(-0.59%)
Nov 08, 2017
5.772
5.806
5.738
5.772
401,737
+0.10(+1.80%)
Nov 07, 2017
5.670
5.704
5.619
5.670
498,714
+0.07(+1.21%)
Nov 06, 2017
5.602
5.704
5.568
5.602
592,977
+0.03(+0.61%)
Nov 03, 2017
5.602
5.636
5.517
5.568
664,380
-0.10(-1.80%)
Nov 02, 2017
5.738
5.772
5.636
5.670
652,241
-0.07(-1.18%)
Nov 01, 2017
5.704
5.772
5.704
5.738
273,204
+0.07(+1.20%)
Oct 31, 2017
5.670
5.738
5.568
5.670
882,864
+0.10(+1.83%)
Oct 30, 2017
5.602
5.704
5.568
5.568
688,895
+0.00(+0.00%)
Oct 27, 2017
5.534
5.636
5.500
5.568
463,552
+0.03(+0.61%)
Oct 26, 2017
5.568
5.589
5.500
5.534
234,354
-0.03(-0.61%)
Oct 25, 2017
5.602
5.636
5.568
5.568
383,861
-0.10(-1.80%)
Oct 24, 2017
5.704
5.704
5.636
5.670
276,406
+0.03(+0.60%)
Oct 23, 2017
5.738
5.772
5.636
5.636
332,531
-0.10(-1.78%)
Oct 20, 2017
5.772
5.806
5.738
5.738
230,685
-0.05(-0.82%)
Oct 19, 2017
5.738
5.840
5.704
5.786
621,689
+0.05(+0.83%)
Oct 18, 2017
5.772
5.806
5.704
5.738
371,388
-0.03(-0.59%)
Oct 17, 2017
5.840
5.840
5.772
5.772
558,855
-0.07(-1.16%)
Oct 16, 2017
5.670
5.874
5.653
5.840
922,801
+0.24(+4.24%)
Oct 13, 2017
5.534
5.738
5.534
5.602
1,323,112
+0.07(+1.23%)
Oct 12, 2017
5.500
5.534
5.483
5.534
408,892
+0.00(+0.00%)
Oct 11, 2017
5.534
5.568
5.500
5.534
462,271
+0.07(+1.24%)
Oct 10, 2017
5.466
5.500
5.466
5.466
446,966
+0.03(+0.63%)
Oct 09, 2017
5.466
5.500
5.432
5.432
414,359
-0.03(-0.62%)
Oct 06, 2017
5.466
5.500
5.399
5.466
848,544
-0.07(-1.23%)
Oct 05, 2017
5.466
5.534
5.449
5.534
2,000,197
+0.07(+1.24%)
Oct 04, 2017
5.466
5.534
5.466
5.466
991,198
+0.00(+0.00%)
Oct 03, 2017
5.466
5.500
5.432
5.466
2,933,151
+0.00(+0.00%)
Oct 02, 2017
5.466
5.517
5.432
5.466
894,497
-0.03(-0.62%)
Sep 29, 2017
5.466
5.602
5.449
5.500
1,401,822
+0.10(+1.89%)
Sep 28, 2017
5.331
5.415
5.314
5.399
842,877
+0.17(+3.25%)
Sep 27, 2017
5.263
5.331
5.195
5.229
678,725
+0.00(+0.00%)
Sep 26, 2017
5.331
5.331
5.229
5.229
479,970
-0.10(-1.91%)
Sep 25, 2017
5.399
5.432
5.331
5.331
456,212
-0.03(-0.51%)
Sep 22, 2017
5.425
5.425
5.358
5.358
718,976
-0.07(-1.24%)
Sep 21, 2017
5.459
5.459
5.425
5.425
278,048
-0.03(-0.62%)
Sep 20, 2017
5.459
5.493
5.391
5.459
1,304,968
+0.07(+1.25%)
Sep 19, 2017
5.425
5.476
5.391
5.391
713,007
+0.03(+0.63%)
Sep 18, 2017
5.358
5.459
5.341
5.358
967,527
+0.00(+0.00%)
Sep 15, 2017
5.391
5.459
5.358
5.358
586,929
+0.00(+0.00%)
Sep 14, 2017
5.425
5.459
5.358
5.358
406,191
-0.07(-1.24%)
Sep 13, 2017
5.459
5.460
5.375
5.425
786,919
+0.07(+1.26%)
Sep 12, 2017
5.391
5.459
5.324
5.358
660,739
+0.00(+0.00%)
Sep 11, 2017
5.391
5.459
5.324
5.358
700,182
-0.03(-0.62%)
Sep 08, 2017
5.391
5.442
5.358
5.391
1,001,477
-0.03(-0.62%)
Sep 07, 2017
5.358
5.459
5.341
5.425
1,198,832
+0.17(+3.21%)
Sep 06, 2017
5.189
5.290
5.189
5.257
584,018
+0.07(+1.30%)
Sep 05, 2017
5.156
5.206
5.088
5.189
658,458
+0.10(+1.99%)
Sep 01, 2017
5.156
5.189
5.088
5.088
464,403
-0.03(-0.66%)
Aug 31, 2017
5.122
5.172
5.088
5.122
670,591
+0.03(+0.66%)
Aug 30, 2017
5.156
5.156
5.054
5.088
489,642
-0.10(-1.95%)
Aug 29, 2017
5.189
5.223
5.156
5.189
436,160
+0.00(+0.00%)
Aug 28, 2017
5.257
5.290
5.156
5.189
452,430
+0.00(+0.00%)
Aug 25, 2017
5.088
5.223
5.088
5.189
360,605
+0.17(+3.36%)
Aug 24, 2017
4.987
5.054
4.970
5.021
747,694
+0.13(+2.76%)
Aug 23, 2017
4.852
4.920
4.852
4.886
604,625
+0.07(+1.40%)
Aug 22, 2017
4.819
4.852
4.785
4.819
1,013,155
+0.10(+2.14%)
Aug 21, 2017
4.819
4.852
4.684
4.718
1,501,175
+0.03(+0.72%)
Aug 18, 2017
4.785
4.785
4.684
4.684
1,197,642
+0.03(+0.72%)
Aug 17, 2017
4.819
4.852
4.650
4.650
1,271,644
-0.13(-2.82%)
Aug 16, 2017
4.819
4.852
4.785
4.785
536,580
+0.03(+0.71%)
Aug 15, 2017
4.819
4.835
4.751
4.751
672,884
-0.10(-2.08%)
Aug 14, 2017
4.886
4.910
4.785
4.852
681,600
+0.00(+0.00%)
Aug 11, 2017
4.819
4.886
4.785
4.852
1,561,046
-0.17(-3.36%)
Aug 10, 2017
5.088
5.122
4.987
5.021
1,097,666
-0.07(-1.32%)
Aug 09, 2017
5.122
5.189
5.054
5.088
603,741
-0.13(-2.58%)
Aug 08, 2017
5.290
5.341
5.189
5.223
757,164
-0.07(-1.27%)
Aug 07, 2017
5.324
5.358
5.257
5.290
537,372
+0.00(+0.00%)
Aug 04, 2017
5.358
5.391
5.257
5.290
904,115
+0.00(+0.00%)
Aug 03, 2017
5.391
5.391
5.290
5.290
321,287
-0.13(-2.48%)
Aug 02, 2017
5.425
5.459
5.375
5.425
299,237
+0.00(+0.00%)
Aug 01, 2017
5.459
5.493
5.408
5.425
505,664
+0.00(+0.00%)
Jul 31, 2017
5.425
5.459
5.324
5.425
613,746
+0.00(+0.00%)
Jul 28, 2017
5.391
5.459
5.324
5.425
688,163
+0.10(+1.90%)
Jul 27, 2017
5.324
5.358
5.289
5.324
653,689
+0.00(+0.00%)
Jul 26, 2017
5.290
5.391
5.257
5.324
741,299
-0.03(-0.63%)
Jul 25, 2017
5.324
5.358
5.257
5.358
777,240
+0.10(+1.92%)
Jul 24, 2017
5.290
5.290
5.223
5.257
717,158
-0.03(-0.64%)
Jul 21, 2017
5.290
5.341
5.223
5.290
1,170,328
-0.03(-0.63%)
Jul 20, 2017
5.324
5.358
5.265
5.324
477,890
+0.00(+0.00%)
Jul 19, 2017
5.290
5.391
5.274
5.324
741,005
+0.00(+0.00%)
Jul 18, 2017
5.358
5.425
5.290
5.324
419,418
-0.03(-0.63%)
Jul 17, 2017
5.391
5.425
5.307
5.358
510,791
-0.03(-0.62%)
Jul 14, 2017
5.358
5.391
5.357
5.391
765,632
+0.10(+1.91%)
Jul 13, 2017
5.290
5.324
5.257
5.290
507,477
-0.03(-0.63%)
Jul 12, 2017
5.324
5.358
5.257
5.324
559,426
+0.10(+1.94%)
Jul 11, 2017
5.156
5.257
5.156
5.223
422,380
+0.03(+0.65%)
Jul 10, 2017
5.122
5.223
5.122
5.189
974,936
+0.03(+0.65%)
Jul 07, 2017
5.223
5.223
5.122
5.156
462,470
-0.03(-0.65%)
Jul 06, 2017
5.223
5.290
5.156
5.189
809,929
-0.07(-1.28%)
Jul 05, 2017
5.324
5.358
5.223
5.257
665,506
-0.10(-1.89%)
Jul 03, 2017
5.257
5.358
5.223
5.358
569,019
+0.03(+0.63%)
Jun 30, 2017
5.290
5.391
5.290
5.324
657,152
+0.03(+0.64%)
Jun 29, 2017
5.223
5.290
5.206
5.290
630,524
+0.13(+2.61%)
Jun 28, 2017
5.054
5.257
5.054
5.156
414,211
+0.10(+2.00%)
Jun 27, 2017
5.122
5.156
5.054
5.054
526,277
-0.03(-0.66%)
Jun 26, 2017
5.088
5.122
5.038
5.088
319,174
-0.03(-0.66%)
Jun 23, 2017
4.953
5.122
4.953
5.122
619,867
+0.13(+2.70%)
Jun 22, 2017
4.953
4.987
4.920
4.987
333,331
+0.10(+2.07%)
Jun 21, 2017
4.953
4.953
4.886
4.886
361,958
-0.07(-1.36%)
Jun 20, 2017
5.021
5.088
4.953
4.953
679,223
-0.03(-0.68%)
Jun 19, 2017
4.953
5.049
4.920
4.987
647,947
+0.10(+2.07%)
Jun 16, 2017
4.886
4.920
4.852
4.886
848,364
+0.03(+0.69%)
Jun 15, 2017
4.886
4.920
4.852
4.852
556,349
-0.03(-0.69%)
Jun 14, 2017
4.987
4.987
4.852
4.886
916,208
-0.03(-0.68%)
Jun 13, 2017
4.953
4.987
4.886
4.920
583,556
+0.00(+0.00%)
Jun 12, 2017
4.920
5.004
4.886
4.920
513,033
-0.03(-0.68%)
Jun 09, 2017
5.021
5.021
4.920
4.953
592,274
+0.00(+0.00%)
Jun 08, 2017
4.987
5.038
4.920
4.953
1,060,897
+0.00(+0.00%)
Jun 07, 2017
5.054
5.071
4.920
4.953
891,738
-0.10(-2.00%)
Jun 06, 2017
5.122
5.122
4.987
5.054
830,015
-0.10(-1.96%)
Jun 05, 2017
5.156
5.181
5.088
5.156
608,327
+0.07(+1.32%)
Jun 02, 2017
5.156
5.189
5.088
5.088
512,220
-0.07(-1.31%)
Jun 01, 2017
5.088
5.156
5.088
5.156
800,891
+0.03(+0.66%)
May 31, 2017
5.054
5.172
5.021
5.122
878,882
+0.07(+1.33%)
May 30, 2017
5.088
5.156
5.054
5.054
938,364
+0.07(+1.35%)
May 26, 2017
5.088
5.122
5.004
4.987
1,307,512
+0.00(+0.00%)
May 25, 2017
5.088
5.122
4.886
4.987
1,288,157
-0.03(-0.67%)
May 24, 2017
5.189
5.223
5.007
5.021
1,725,526
-0.13(-2.61%)
May 23, 2017
5.257
5.290
5.122
5.156
916,549
-0.03(-0.65%)
May 22, 2017
5.324
5.324
5.189
5.189
1,401,541
-0.13(-2.53%)
May 19, 2017
5.290
5.370
5.257
5.324
1,164,232
+0.07(+1.28%)
May 18, 2017
5.290
5.358
5.223
5.257
574,109
-0.03(-0.64%)
May 17, 2017
5.290
5.391
5.290
5.290
579,188
+0.03(+0.64%)
May 16, 2017
5.290
5.347
5.257
5.257
489,340
-0.07(-1.27%)
May 15, 2017
5.391
5.425
5.290
5.324
379,821
+0.00(+0.00%)
May 12, 2017
5.324
5.358
5.290
5.324
259,669
-0.03(-0.63%)
May 11, 2017
5.358
5.391
5.290
5.358
589,141
-0.03(-0.62%)
May 10, 2017
5.391
5.425
5.341
5.391
422,448
+0.00(+0.00%)
May 09, 2017
5.459
5.459
5.324
5.391
410,776
+0.03(+0.63%)
May 08, 2017
5.358
5.391
5.324
5.358
317,399
+0.03(+0.63%)
May 05, 2017
5.324
5.375
5.290
5.324
433,181
+0.03(+0.64%)
May 04, 2017
5.290
5.358
5.257
5.290
796,322
-0.03(-0.63%)
May 03, 2017
5.290
5.358
5.257
5.324
606,189
-0.03(-0.63%)
May 02, 2017
5.324
5.391
5.307
5.358
672,197
+0.03(+0.63%)
May 01, 2017
5.391
5.391
5.324
5.324
343,560
+0.00(+0.00%)
Apr 28, 2017
5.324
5.391
5.324
5.324
532,256
+0.07(+1.28%)
Apr 27, 2017
5.324
5.324
5.257
5.257
647,822
-0.07(-1.27%)
Apr 26, 2017
5.358
5.425
5.307
5.324
1,848,217
-0.24(-4.24%)
Apr 25, 2017
5.526
5.661
5.493
5.560
1,516,575
+0.10(+1.85%)
Apr 24, 2017
5.459
5.493
5.358
5.459
909,692
+0.17(+3.18%)
Apr 21, 2017
5.391
5.391
5.290
5.290
584,865
-0.10(-1.88%)
Apr 20, 2017
5.324
5.425
5.324
5.391
722,098
+0.03(+0.63%)
Apr 19, 2017
5.391
5.425
5.297
5.358
798,748
+0.00(+0.00%)
Apr 18, 2017
5.324
5.358
5.290
5.358
592,634
+0.00(+0.00%)
Apr 17, 2017
5.257
5.358
5.223
5.358
513,270
+0.10(+1.92%)
Apr 13, 2017
5.324
5.324
5.206
5.257
451,901
-0.10(-1.89%)
Apr 12, 2017
5.358
5.425
5.290
5.358
550,763
-0.03(-0.62%)
Apr 11, 2017
5.425
5.442
5.341
5.391
1,124,457
-0.07(-1.23%)
Apr 10, 2017
5.257
5.493
5.257
5.459
1,265,866
+0.20(+3.85%)
Apr 07, 2017
5.223
5.324
5.189
5.257
522,713
-0.03(-0.64%)
Apr 06, 2017
5.189
5.290
5.172
5.290
494,311
+0.17(+3.29%)
Apr 05, 2017
5.290
5.307
5.088
5.122
1,190,064
-0.10(-1.94%)
Apr 04, 2017
5.290
5.324
5.223
5.223
903,675
-0.10(-1.90%)
Apr 03, 2017
5.358
5.425
5.273
5.324
417,255
+0.00(+0.00%)
Mar 31, 2017
5.358
5.425
5.290
5.324
439,543
-0.07(-1.25%)
Mar 30, 2017
5.391
5.459
5.358
5.391
442,842
+0.03(+0.63%)
Mar 29, 2017
5.290
5.381
5.290
5.358
652,139
+0.00(+0.00%)
Mar 28, 2017
5.324
5.391
5.290
5.358
566,937
+0.03(+0.63%)
Mar 27, 2017
5.425
5.425
5.257
5.324
728,781
-0.07(-1.25%)
Mar 24, 2017
5.358
5.442
5.324
5.391
994,379
+0.07(+1.27%)
Mar 23, 2017
5.324
5.391
5.290
5.324
717,958
+0.00(+0.00%)
Mar 22, 2017
5.391
5.425
5.307
5.324
912,096
+0.00(+0.00%)
Mar 21, 2017
5.560
5.560
5.257
5.324
1,401,059
-0.20(-3.66%)
Mar 20, 2017
5.627
5.661
5.425
5.526
1,192,105
-0.10(-1.80%)
Mar 17, 2017
5.459
5.728
5.425
5.627
2,459,185
+0.24(+4.38%)
Mar 16, 2017
5.391
5.425
5.358
5.391
784,158
+0.03(+0.63%)
Mar 15, 2017
5.324
5.391
5.324
5.358
1,297,568
+0.00(+0.00%)
Mar 14, 2017
5.358
5.375
5.257
5.358
707,743
-0.03(-0.62%)
Mar 13, 2017
5.358
5.391
5.341
5.391
569,028
+0.03(+0.63%)
Mar 10, 2017
5.391
5.425
5.307
5.358
987,390
+0.03(+0.63%)
Mar 09, 2017
5.324
5.358
5.257
5.324
465,107
+0.00(+0.00%)
Mar 08, 2017
5.358
5.391
5.257
5.324
944,725
-0.03(-0.63%)
Mar 07, 2017
5.459
5.493
5.358
5.358
847,556
-0.13(-2.45%)
Mar 06, 2017
5.459
5.493
5.391
5.493
344,184
+0.03(+0.62%)
Mar 03, 2017
5.560
5.560
5.425
5.459
888,309
-0.03(-0.61%)
Mar 02, 2017
5.493
5.560
5.459
5.493
861,177
+0.00(+0.00%)
Mar 01, 2017
5.661
5.661
5.493
5.493
1,210,811
+0.03(+0.62%)
Feb 28, 2017
5.493
5.526
5.425
5.459
938,222
-0.03(-0.61%)
Feb 27, 2017
5.391
5.526
5.391
5.493
892,333
+0.10(+1.88%)
Feb 24, 2017
5.391
5.391
5.324
5.391
482,634
-0.03(-0.62%)
Feb 23, 2017
5.493
5.493
5.358
5.425
967,965
-0.10(-1.83%)
Feb 22, 2017
5.526
5.560
5.442
5.526
373,452
-0.03(-0.61%)
Feb 21, 2017
5.560
5.627
5.509
5.560
826,654
+0.03(+0.61%)
Feb 17, 2017
5.526
5.526
5.526
0
+0.07(+1.23%)
Feb 16, 2017
5.425
5.509
5.408
5.459
503,487
+0.07(+1.25%)
Feb 15, 2017
5.425
5.493
5.391
5.391
615,319
+0.00(+0.00%)
Feb 14, 2017
5.425
5.459
5.324
5.391
612,608
-0.07(-1.23%)
Feb 13, 2017
5.526
5.526
5.391
5.459
727,171
+0.03(+0.62%)
Feb 10, 2017
5.324
5.425
5.307
5.425
833,440
+0.13(+2.55%)
Feb 09, 2017
5.290
5.324
5.223
5.290
727,477
+0.03(+0.64%)
Feb 08, 2017
5.189
5.290
5.172
5.257
445,471
+0.03(+0.65%)
Feb 07, 2017
5.189
5.290
5.189
5.223
528,389
+0.03(+0.65%)
Feb 06, 2017
5.223
5.290
5.189
5.189
508,549
-0.07(-1.28%)
Feb 03, 2017
5.223
5.290
5.189
5.257
354,176
+0.07(+1.30%)
Feb 02, 2017
5.223
5.290
5.156
5.189
665,040
+0.00(+0.00%)
Feb 01, 2017
5.223
5.274
5.156
5.189
657,100
-0.10(-1.91%)
Jan 31, 2017
5.189
5.324
5.189
5.290
522,096
+0.13(+2.61%)
Jan 30, 2017
5.189
5.290
5.122
5.156
794,024
-0.07(-1.29%)
Jan 27, 2017
5.223
5.324
5.189
5.223
739,134
+0.00(+0.00%)
Jan 26, 2017
5.156
5.358
5.122
5.223
2,362,000
-0.27(-4.91%)
Jan 25, 2017
5.560
5.594
5.493
5.493
600,739
-0.17(-2.98%)
Jan 24, 2017
5.526
5.712
5.503
5.661
2,062,703
+0.13(+2.44%)
Jan 23, 2017
5.493
5.560
5.408
5.526
1,028,621
-0.03(-0.61%)
Jan 20, 2017
5.493
5.627
5.459
5.560
979,913
+0.00(+0.00%)
Jan 19, 2017
5.493
5.560
5.391
5.560
1,016,458
-0.07(-1.20%)
Jan 18, 2017
5.594
5.627
5.560
5.627
638,689
+0.03(+0.60%)
Jan 17, 2017
5.627
5.695
5.560
5.594
628,001
+0.00(+0.00%)
Jan 13, 2017
5.594
5.594
5.594
0
-0.03(-0.60%)
Jan 12, 2017
5.627
5.678
5.543
5.627
373,943
+0.03(+0.60%)
Jan 11, 2017
5.526
5.695
5.526
5.594
1,268,710
+0.03(+0.61%)
Jan 10, 2017
5.560
5.627
5.493
5.560
1,024,600
-0.10(-1.79%)
Jan 09, 2017
5.661
5.695
5.594
5.661
521,715
+0.00(+0.00%)
Jan 06, 2017
5.627
5.722
5.594
5.661
845,782
-0.10(-1.75%)
Jan 05, 2017
5.661
5.762
5.627
5.762
712,508
+0.13(+2.40%)
Jan 04, 2017
5.661
5.695
5.594
5.627
698,112
-0.07(-1.18%)
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.