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
USA Compression Partners LP
(NY:
USAC
)
23.86
-0.11 (-0.46%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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, 2013
8.496
8.563
8.563
8.563
50,077
+0.04(+0.45%)
Dec 30, 2013
8.352
8.665
8.352
8.524
76,843
+0.20(+2.38%)
Dec 27, 2013
8.246
8.403
8.246
8.326
100,010
+0.08(+1.01%)
Dec 26, 2013
8.218
8.304
8.167
8.243
48,903
+0.08(+0.94%)
Dec 24, 2013
7.917
8.195
7.831
8.167
92,821
+0.21(+2.65%)
Dec 23, 2013
7.866
7.988
7.866
7.956
97,566
+0.10(+1.26%)
Dec 20, 2013
7.764
7.857
7.764
7.857
232,240
+0.07(+0.86%)
Dec 19, 2013
7.844
7.918
7.770
7.790
95,000
-0.04(-0.49%)
Dec 18, 2013
7.812
7.943
7.812
7.828
78,684
+0.00(+0.04%)
Dec 17, 2013
7.873
7.892
7.748
7.825
26,422
-0.02(-0.29%)
Dec 16, 2013
7.873
7.882
7.732
7.847
718,142
+0.07(+0.95%)
Dec 13, 2013
7.857
7.927
7.715
7.774
81,009
-0.04(-0.45%)
Dec 12, 2013
7.806
7.901
7.785
7.809
41,927
+0.03(+0.33%)
Dec 11, 2013
7.716
7.825
7.700
7.783
239,886
+0.04(+0.50%)
Dec 10, 2013
7.700
7.763
7.700
7.745
25,138
+0.01(+0.12%)
Dec 09, 2013
7.703
7.927
7.687
7.735
321,888
+0.04(+0.46%)
Dec 06, 2013
7.853
7.863
7.684
7.700
718,161
-0.04(-0.58%)
Dec 05, 2013
7.819
7.866
7.729
7.745
60,621
-0.09(-1.14%)
Dec 04, 2013
7.777
7.876
7.668
7.834
747,832
+0.00(+0.00%)
Dec 03, 2013
7.898
7.911
7.710
7.834
58,653
+0.01(+0.12%)
Dec 02, 2013
7.860
7.936
7.774
7.825
93,472
-0.01(-0.08%)
Nov 29, 2013
7.879
7.949
7.828
7.831
53,658
-0.06(-0.77%)
Nov 27, 2013
7.988
8.074
7.892
7.892
63,689
-0.06(-0.72%)
Nov 26, 2013
7.892
7.984
7.852
7.949
114,649
+0.06(+0.73%)
Nov 25, 2013
8.080
8.141
7.828
7.892
110,993
-0.14(-1.75%)
Nov 22, 2013
8.087
8.147
7.988
8.032
36,375
-0.03(-0.36%)
Nov 21, 2013
7.968
8.278
7.968
8.061
96,493
+0.07(+0.92%)
Nov 20, 2013
8.093
8.198
7.933
7.988
100,264
-0.02(-0.24%)
Nov 19, 2013
8.176
8.288
7.911
8.007
116,752
-0.13(-1.57%)
Nov 18, 2013
8.131
8.211
8.071
8.135
130,198
+0.13(+1.64%)
Nov 15, 2013
8.068
8.096
7.991
8.004
169,562
+0.07(+0.89%)
Nov 14, 2013
7.952
7.959
7.876
7.933
159,869
+0.03(+0.32%)
Nov 12, 2013
7.895
7.930
7.892
7.908
48,963
+0.06(+0.73%)
Nov 11, 2013
7.850
7.946
7.847
7.850
70,822
-0.04(-0.49%)
Nov 08, 2013
7.809
7.952
7.809
7.889
63,269
+0.06(+0.82%)
Nov 07, 2013
7.700
7.876
7.700
7.825
72,753
+0.10(+1.24%)
Nov 06, 2013
7.796
7.840
7.700
7.729
57,132
-0.01(-0.17%)
Nov 05, 2013
7.799
7.799
7.684
7.742
534,185
-0.03(-0.37%)
Nov 04, 2013
7.821
7.863
7.732
7.770
49,889
+0.03(+0.41%)
Nov 01, 2013
7.748
7.981
7.732
7.738
152,561
-0.02(-0.25%)
Oct 31, 2013
7.796
7.796
7.733
7.758
61,635
-0.14(-1.78%)
Oct 30, 2013
8.016
8.058
7.898
7.898
70,361
-0.07(-0.84%)
Oct 29, 2013
7.930
8.064
7.914
7.965
78,368
+0.02(+0.24%)
Oct 28, 2013
7.901
7.991
7.879
7.946
152,329
+0.06(+0.81%)
Oct 25, 2013
7.940
7.994
7.869
7.882
84,148
+0.02(+0.28%)
Oct 24, 2013
7.914
8.064
7.841
7.860
99,942
-0.03(-0.36%)
Oct 23, 2013
7.968
7.968
7.828
7.889
98,949
-0.04(-0.48%)
Oct 22, 2013
7.745
7.965
7.745
7.927
124,351
+0.26(+3.38%)
Oct 21, 2013
7.499
7.713
7.499
7.668
63,779
+0.13(+1.74%)
Oct 18, 2013
7.435
7.591
7.435
7.537
54,847
+0.20(+2.70%)
Oct 17, 2013
7.278
7.457
7.278
7.339
26,875
+0.02(+0.31%)
Oct 16, 2013
7.291
7.349
7.269
7.317
72,565
+0.03(+0.44%)
Oct 15, 2013
7.361
7.361
7.195
7.285
74,186
-0.07(-0.96%)
Oct 14, 2013
7.483
7.550
7.051
7.355
300,386
-0.11(-1.41%)
Oct 11, 2013
7.575
7.662
7.451
7.460
77,563
-0.13(-1.77%)
Oct 10, 2013
7.633
7.675
7.582
7.595
52,615
+0.06(+0.81%)
Oct 09, 2013
7.451
7.572
7.444
7.534
29,257
+0.01(+0.13%)
Oct 08, 2013
7.572
7.598
7.406
7.524
127,024
-0.10(-1.26%)
Oct 07, 2013
7.585
7.668
7.585
7.620
74,674
-0.03(-0.42%)
Oct 04, 2013
7.732
7.732
7.601
7.652
67,282
-0.09(-1.11%)
Oct 03, 2013
7.770
7.770
7.700
7.738
97,976
+0.02(+0.25%)
Oct 02, 2013
7.736
7.747
7.716
7.719
26,256
-0.03(-0.33%)
Oct 01, 2013
7.585
7.777
7.585
7.745
61,357
+0.08(+1.07%)
Sep 27, 2013
7.690
7.741
7.646
7.663
55,858
-0.02(-0.32%)
Sep 26, 2013
7.690
7.738
7.620
7.687
75,642
+0.01(+0.17%)
Sep 25, 2013
7.649
7.748
7.617
7.675
57,592
+0.06(+0.76%)
Sep 24, 2013
7.451
7.681
7.451
7.617
75,764
+0.13(+1.75%)
Sep 23, 2013
7.556
7.636
7.486
7.486
113,215
-0.04(-0.47%)
Sep 20, 2013
7.598
7.649
7.521
7.521
91,982
-0.02(-0.30%)
Sep 19, 2013
7.454
7.646
7.454
7.544
262,255
+0.08(+1.11%)
Sep 18, 2013
7.604
7.604
7.451
7.460
153,334
-0.06(-0.81%)
Sep 17, 2013
7.447
7.598
7.447
7.521
284,208
-0.02(-0.30%)
Sep 16, 2013
7.473
7.633
7.457
7.544
256,018
+0.08(+1.11%)
Sep 13, 2013
7.566
7.585
7.400
7.460
107,988
+0.08(+1.04%)
Sep 12, 2013
7.432
7.494
7.343
7.384
80,652
-0.10(-1.28%)
Sep 11, 2013
7.729
7.729
7.390
7.480
140,154
-0.18(-2.38%)
Sep 10, 2013
7.569
7.678
7.569
7.662
167,891
+0.15(+1.96%)
Sep 09, 2013
7.438
7.556
7.369
7.515
103,021
+0.13(+1.82%)
Sep 06, 2013
7.350
7.457
7.285
7.381
179,856
+0.03(+0.43%)
Sep 05, 2013
7.205
7.406
7.205
7.349
153,825
+0.14(+2.00%)
Sep 04, 2013
7.499
7.556
7.189
7.205
688,944
-0.29(-3.92%)
Sep 03, 2013
7.742
7.821
7.397
7.499
456,941
-0.33(-4.20%)
Aug 30, 2013
7.853
8.138
7.828
7.828
103,422
-0.02(-0.20%)
Aug 29, 2013
7.831
7.905
7.748
7.844
191,768
+0.03(+0.41%)
Aug 28, 2013
7.873
7.873
7.740
7.812
27,855
+0.12(+1.49%)
Aug 27, 2013
7.774
7.813
7.598
7.697
293,047
-0.20(-2.55%)
Aug 26, 2013
7.988
7.988
7.879
7.898
66,459
-0.06(-0.77%)
Aug 23, 2013
7.933
7.975
7.869
7.960
47,817
+0.09(+1.19%)
Aug 22, 2013
7.905
7.988
7.809
7.866
75,582
+0.04(+0.53%)
Aug 21, 2013
7.636
7.825
7.604
7.825
43,166
+0.16(+2.04%)
Aug 20, 2013
7.786
7.876
7.604
7.668
85,391
+0.06(+0.76%)
Aug 19, 2013
7.780
7.790
7.588
7.611
90,975
-0.12(-1.57%)
Aug 16, 2013
7.830
7.830
7.660
7.732
121,090
-0.07(-0.86%)
Aug 15, 2013
8.039
8.224
7.767
7.799
167,671
-0.28(-3.52%)
Aug 14, 2013
8.138
8.214
8.005
8.083
387,436
+0.26(+3.35%)
Aug 13, 2013
7.863
8.010
7.515
7.821
1,391,643
-0.24(-2.93%)
Aug 12, 2013
8.409
8.409
8.045
8.058
104,220
-0.34(-4.00%)
Aug 09, 2013
8.355
8.467
8.298
8.393
117,544
+0.09(+1.12%)
Aug 08, 2013
8.259
8.355
8.205
8.301
65,347
+0.07(+0.85%)
Aug 07, 2013
8.202
8.291
8.071
8.230
69,761
+0.05(+0.59%)
Aug 06, 2013
8.371
8.371
8.179
8.183
66,045
-0.16(-1.88%)
Aug 05, 2013
8.467
8.467
8.314
8.339
36,437
+0.01(+0.15%)
Aug 02, 2013
8.368
8.368
8.214
8.326
51,927
-0.04(-0.50%)
Aug 01, 2013
8.147
8.404
8.119
8.368
123,619
+0.26(+3.19%)
Jul 31, 2013
8.224
8.224
8.020
8.109
129,318
-0.19(-2.31%)
Jul 30, 2013
8.234
8.371
8.109
8.301
1,316,587
+0.15(+1.88%)
Jul 29, 2013
8.179
8.262
7.956
8.147
126,542
-0.01(-0.08%)
Jul 26, 2013
8.099
8.179
7.997
8.154
97,178
+0.10(+1.23%)
Jul 25, 2013
7.921
8.109
7.849
8.055
86,577
+0.17(+2.15%)
Jul 24, 2013
8.103
8.103
7.879
7.885
80,693
-0.17(-2.10%)
Jul 23, 2013
8.314
8.333
8.016
8.055
120,714
-0.18(-2.21%)
Jul 22, 2013
8.295
8.361
8.237
8.237
112,564
-0.02(-0.27%)
Jul 19, 2013
8.183
8.298
8.183
8.259
65,482
+0.10(+1.17%)
Jul 18, 2013
8.282
8.294
8.147
8.163
342,054
+0.02(+0.23%)
Jul 17, 2013
7.946
8.179
7.946
8.144
132,398
+0.21(+2.66%)
Jul 16, 2013
7.968
7.972
7.860
7.933
427,214
+0.04(+0.57%)
Jul 15, 2013
7.831
7.901
7.831
7.889
318,977
+0.09(+1.19%)
Jul 12, 2013
7.786
7.879
7.767
7.796
66,227
+0.00(+0.00%)
Jul 11, 2013
7.780
7.821
7.732
7.796
109,491
+0.03(+0.37%)
Jul 10, 2013
7.783
7.796
7.732
7.767
50,869
+0.00(+0.04%)
Jul 09, 2013
7.671
7.784
7.719
7.764
126,868
+0.04(+0.58%)
Jul 08, 2013
7.518
7.796
7.483
7.719
225,746
+0.20(+2.68%)
Jul 05, 2013
7.537
7.601
7.490
7.518
87,710
+0.06(+0.81%)
Jul 03, 2013
7.627
7.628
7.435
7.457
77,169
-0.16(-2.08%)
Jul 02, 2013
7.620
7.694
7.581
7.615
142,144
-0.02(-0.23%)
Jul 01, 2013
7.662
7.732
7.489
7.633
211,013
+0.11(+1.52%)
Jun 28, 2013
7.397
7.559
7.397
7.518
180,238
+0.12(+1.56%)
Jun 26, 2013
7.480
7.486
7.349
7.403
204,513
+0.02(+0.22%)
Jun 25, 2013
7.428
7.579
7.387
7.387
222,625
-0.02(-0.26%)
Jun 24, 2013
7.291
7.413
7.291
7.406
209,949
+0.04(+0.48%)
Jun 21, 2013
7.349
7.403
7.275
7.371
344,495
+0.01(+0.09%)
Jun 20, 2013
7.451
7.470
7.275
7.365
260,215
-0.09(-1.24%)
Jun 19, 2013
7.390
7.460
7.368
7.457
89,281
+0.01(+0.09%)
Jun 18, 2013
7.341
7.470
7.307
7.451
229,645
+0.03(+0.34%)
Jun 17, 2013
7.422
7.432
7.275
7.425
214,456
+0.10(+1.31%)
Jun 14, 2013
7.039
7.349
7.039
7.329
94,599
+0.10(+1.41%)
Jun 13, 2013
7.067
7.237
6.924
7.227
86,048
+0.12(+1.62%)
Jun 12, 2013
7.064
7.190
6.880
7.112
92,349
+0.03(+0.41%)
Jun 11, 2013
6.920
7.090
6.920
7.083
80,753
+0.08(+1.09%)
Jun 10, 2013
6.774
7.067
6.774
7.007
426,944
+0.24(+3.59%)
Jun 07, 2013
6.658
6.789
6.607
6.764
122,724
+0.14(+2.17%)
Jun 06, 2013
6.601
6.690
6.556
6.620
174,854
+0.04(+0.63%)
Jun 05, 2013
6.911
6.946
6.508
6.579
729,769
-0.34(-4.90%)
Jun 04, 2013
7.269
7.304
6.917
6.917
839,658
-0.39(-5.29%)
Jun 03, 2013
7.460
7.460
7.147
7.304
304,042
+0.21(+3.02%)
May 31, 2013
7.173
7.234
7.045
7.090
76,796
-0.04(-0.54%)
May 30, 2013
7.218
7.294
7.121
7.128
395,796
-0.13(-1.80%)
May 29, 2013
7.074
7.259
7.074
7.259
373,496
+0.19(+2.71%)
May 28, 2013
7.029
7.163
6.978
7.067
208,960
+0.08(+1.10%)
May 24, 2013
6.821
7.010
6.821
6.991
148,439
+0.14(+2.05%)
May 23, 2013
6.965
6.965
6.812
6.850
118,786
-0.13(-1.88%)
May 22, 2013
6.972
7.026
6.972
6.981
110,060
+0.00(+0.00%)
May 21, 2013
6.988
7.029
6.972
6.981
132,943
-0.01(-0.09%)
May 20, 2013
7.035
7.093
6.965
6.988
46,813
-0.04(-0.50%)
May 17, 2013
6.968
7.051
6.940
7.023
148,758
+0.09(+1.29%)
May 16, 2013
6.927
6.978
6.927
6.933
147,158
-0.02(-0.32%)
May 15, 2013
6.997
7.045
6.869
6.956
179,042
-0.14(-2.03%)
May 13, 2013
7.029
7.138
7.013
7.099
324,207
-0.03(-0.36%)
May 10, 2013
6.984
7.176
6.920
7.125
322,752
+0.10(+1.36%)
May 09, 2013
5.940
7.131
6.847
7.029
652,027
-0.10(-1.46%)
May 08, 2013
7.131
7.246
7.103
7.134
229,617
-0.03(-0.46%)
May 07, 2013
7.125
7.179
7.093
7.166
134,739
+0.08(+1.08%)
May 06, 2013
6.904
7.122
6.882
7.090
264,512
+0.16(+2.26%)
May 03, 2013
6.873
6.933
6.837
6.933
357,831
+0.10(+1.40%)
May 02, 2013
6.876
6.901
6.761
6.837
188,757
-0.04(-0.56%)
May 01, 2013
6.703
6.962
6.636
6.876
554,670
+0.01(+0.09%)
Apr 30, 2013
6.818
6.901
6.758
6.869
409,277
+0.08(+1.13%)
Apr 29, 2013
6.710
6.831
6.710
6.793
531,610
+0.14(+2.16%)
Apr 26, 2013
6.863
6.777
6.630
6.649
289,648
-0.12(-1.75%)
Apr 25, 2013
6.694
6.994
6.643
6.767
476,189
+0.09(+1.39%)
Apr 24, 2013
6.668
6.767
6.588
6.674
454,127
+0.03(+0.43%)
Apr 23, 2013
6.358
6.684
6.326
6.646
420,747
+0.27(+4.16%)
Apr 22, 2013
6.310
6.400
6.297
6.381
195,101
+0.05(+0.86%)
Apr 19, 2013
6.224
6.384
6.198
6.326
314,993
+0.06(+0.92%)
Apr 18, 2013
6.131
6.301
6.087
6.269
597,709
+0.11(+1.71%)
Apr 17, 2013
6.240
6.278
6.125
6.163
432,002
-0.13(-2.03%)
Apr 16, 2013
6.281
6.307
6.240
6.291
388,983
+0.04(+0.56%)
Apr 15, 2013
6.329
6.384
6.157
6.256
407,702
-0.13(-2.05%)
Apr 12, 2013
6.361
6.390
6.313
6.387
107,870
-0.00(-0.05%)
Apr 11, 2013
6.396
6.470
6.342
6.390
563,493
-0.00(-0.05%)
Apr 10, 2013
6.387
6.400
6.329
6.393
247,470
+0.01(+0.20%)
Apr 09, 2013
6.313
6.393
6.310
6.381
317,848
+0.04(+0.55%)
Apr 08, 2013
6.285
6.384
6.176
6.345
258,744
+0.04(+0.56%)
Apr 05, 2013
6.186
6.355
5.997
6.310
213,051
+0.04(+0.71%)
Apr 04, 2013
6.250
6.278
6.186
6.265
327,688
-0.00(-0.05%)
Apr 03, 2013
6.390
6.393
6.265
6.269
548,598
-0.12(-1.90%)
Apr 02, 2013
6.374
6.417
6.343
6.390
450,725
+0.03(+0.50%)
Apr 01, 2013
6.336
6.388
6.297
6.358
399,248
-0.03(-0.50%)
Mar 28, 2013
6.250
6.390
6.224
6.390
425,805
+0.11(+1.78%)
Mar 27, 2013
6.157
6.281
6.125
6.278
242,112
+0.06(+0.92%)
Mar 26, 2013
6.119
6.230
6.103
6.221
206,920
+0.09(+1.41%)
Mar 25, 2013
6.119
6.140
6.071
6.134
196,660
+0.00(+0.00%)
Mar 22, 2013
6.144
6.182
6.050
6.134
138,282
+0.02(+0.37%)
Mar 21, 2013
6.071
6.125
6.023
6.112
208,109
-0.02(-0.26%)
Mar 20, 2013
6.128
6.154
5.965
6.128
552,401
-0.01(-0.10%)
Mar 19, 2013
6.234
6.237
6.134
6.134
475,488
-0.10(-1.64%)
Mar 18, 2013
6.294
6.294
6.150
6.237
448,722
-0.08(-1.21%)
Mar 15, 2013
6.221
6.333
6.201
6.313
325,650
+0.05(+0.76%)
Mar 14, 2013
6.278
6.342
6.214
6.265
358,745
-0.01(-0.20%)
Mar 13, 2013
6.214
6.310
6.173
6.278
250,108
+0.04(+0.67%)
Mar 12, 2013
6.234
6.310
6.166
6.237
344,548
-0.03(-0.41%)
Mar 11, 2013
6.163
6.278
6.083
6.262
405,198
+0.09(+1.50%)
Mar 08, 2013
6.016
6.195
6.016
6.170
671,611
+0.05(+0.78%)
Mar 07, 2013
6.071
6.134
6.013
6.122
171,346
+0.04(+0.58%)
Mar 06, 2013
6.122
6.150
5.949
6.087
563,252
-0.05(-0.78%)
Mar 05, 2013
6.064
6.166
6.061
6.134
592,260
+0.07(+1.21%)
Mar 04, 2013
5.997
6.071
5.943
6.061
412,541
+0.09(+1.44%)
Mar 01, 2013
5.920
6.007
5.853
5.975
405,039
+0.02(+0.27%)
Feb 28, 2013
5.876
5.972
5.876
5.959
649,683
+0.03(+0.43%)
Feb 27, 2013
5.908
5.965
5.837
5.933
581,665
+0.04(+0.65%)
Feb 26, 2013
5.847
5.908
5.770
5.895
520,430
+0.04(+0.60%)
Feb 22, 2013
5.805
5.895
5.805
5.860
559,384
+0.10(+1.72%)
Feb 21, 2013
5.834
5.863
5.757
5.761
523,585
-0.07(-1.26%)
Feb 20, 2013
5.858
5.927
5.825
5.834
571,765
-0.04(-0.76%)
Feb 19, 2013
5.857
5.904
5.793
5.879
595,177
+0.00(+0.00%)
Feb 15, 2013
5.857
5.895
5.793
5.879
682,562
+0.00(+0.05%)
Feb 14, 2013
5.930
5.962
5.872
5.876
466,208
-0.04(-0.65%)
Feb 13, 2013
5.933
6.023
5.888
5.914
725,804
+0.02(+0.33%)
Feb 12, 2013
5.895
5.997
5.879
5.895
1,257,229
+0.04(+0.76%)
Feb 11, 2013
5.786
5.892
5.767
5.850
3,097,962
+0.12(+2.01%)
Feb 08, 2013
5.700
5.735
5.661
5.735
360,213
+0.01(+0.22%)
Feb 07, 2013
5.665
5.735
5.657
5.722
366,817
+0.04(+0.67%)
Feb 06, 2013
5.671
5.719
5.639
5.684
440,337
+0.01(+0.23%)
Feb 04, 2013
5.716
5.716
5.607
5.671
275,886
-0.02(-0.39%)
Feb 01, 2013
5.671
5.735
5.668
5.694
358,792
+0.03(+0.56%)
Jan 31, 2013
5.703
5.703
5.639
5.662
324,899
-0.02(-0.34%)
Jan 30, 2013
5.687
5.694
5.642
5.681
412,469
+0.01(+0.17%)
Jan 29, 2013
5.687
5.700
5.642
5.671
488,386
+0.00(+0.00%)
Jan 28, 2013
5.681
5.703
5.636
5.671
411,461
-0.02(-0.28%)
Jan 25, 2013
5.716
5.745
5.671
5.687
827,326
+0.00(+0.00%)
Jan 24, 2013
5.678
5.722
5.662
5.687
806,234
-0.01(-0.17%)
Jan 23, 2013
5.732
5.732
5.650
5.697
1,362,217
-0.01(-0.22%)
Jan 22, 2013
5.575
5.723
5.521
5.710
1,372,783
+0.15(+2.70%)
Jan 18, 2013
5.591
5.617
5.511
5.559
1,769,246
-0.03(-0.57%)
Jan 17, 2013
5.617
5.655
5.591
5.591
1,858,844
-0.02(-0.40%)
Jan 16, 2013
5.655
5.687
5.614
5.614
4,165,576
-0.01(-0.17%)
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.