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
Pagnie Financiere RI ADR
(OP:
CFRUY
)
16.57
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 10, 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, 2018
6.380
6.500
6.260
6.450
1,063,800
+0.13(+2.06%)
Dec 28, 2018
6.370
6.400
6.308
6.320
667,400
+0.11(+1.77%)
Dec 27, 2018
6.140
6.210
6.050
6.210
933,487
-0.04(-0.56%)
Dec 26, 2018
6.110
6.260
5.980
6.245
955,145
+0.20(+3.22%)
Dec 24, 2018
6.050
6.230
6.010
6.050
512,000
-0.09(-1.47%)
Dec 21, 2018
6.260
6.275
6.080
6.140
827,600
+0.03(+0.49%)
Dec 20, 2018
6.195
6.210
6.100
6.110
971,974
-0.09(-1.45%)
Dec 19, 2018
6.310
6.350
6.160
6.200
835,472
-0.07(-1.12%)
Dec 18, 2018
6.305
6.330
6.210
6.270
663,840
+0.13(+2.12%)
Dec 17, 2018
6.225
6.270
6.120
6.140
834,576
-0.12(-1.92%)
Dec 14, 2018
6.365
6.395
6.260
6.260
649,100
-0.22(-3.40%)
Dec 13, 2018
6.470
6.500
6.410
6.480
1,777,349
+0.00(+0.00%)
Dec 12, 2018
6.480
6.530
6.460
6.480
605,982
+0.08(+1.25%)
Dec 11, 2018
6.450
6.460
6.330
6.400
1,579,032
+0.08(+1.27%)
Dec 10, 2018
6.250
6.340
6.210
6.320
759,409
-0.02(-0.32%)
Dec 07, 2018
6.450
6.470
6.320
6.340
515,100
-0.14(-2.16%)
Dec 06, 2018
6.345
6.480
6.310
6.480
1,054,106
-0.01(-0.15%)
Dec 04, 2018
6.630
6.655
6.450
6.490
711,400
-0.21(-3.06%)
Dec 03, 2018
6.700
6.730
6.650
6.695
449,804
+0.25(+3.80%)
Nov 30, 2018
6.400
6.460
6.400
6.450
641,600
-0.09(-1.45%)
Nov 29, 2018
6.570
6.595
6.530
6.545
495,361
-0.07(-0.98%)
Nov 28, 2018
6.540
6.630
6.470
6.610
506,742
+0.08(+1.15%)
Nov 27, 2018
6.520
6.545
6.490
6.535
474,638
-0.08(-1.13%)
Nov 26, 2018
6.560
6.650
6.550
6.610
501,917
+0.13(+2.01%)
Nov 23, 2018
6.440
6.530
6.420
6.480
549,600
-0.07(-1.07%)
Nov 21, 2018
6.550
6.550
6.550
0
+0.10(+1.63%)
Nov 20, 2018
6.435
6.503
6.430
6.445
516,057
-0.12(-1.90%)
Nov 19, 2018
6.570
6.610
6.530
6.570
476,384
-0.11(-1.65%)
Nov 16, 2018
6.650
6.700
6.600
6.680
310,500
+0.06(+0.91%)
Nov 15, 2018
6.530
6.640
6.500
6.620
426,995
-0.06(-0.90%)
Nov 14, 2018
6.730
6.760
6.670
6.680
624,251
+0.04(+0.60%)
Nov 13, 2018
6.620
6.710
6.610
6.640
476,981
+0.01(+0.15%)
Nov 12, 2018
6.685
6.718
6.620
6.630
1,258,452
-0.21(-3.00%)
Nov 09, 2018
6.760
6.850
6.735
6.835
1,071,300
-0.42(-5.85%)
Nov 08, 2018
7.330
7.350
7.250
7.260
309,424
-0.19(-2.48%)
Nov 07, 2018
7.410
7.450
7.360
7.445
227,284
+0.08(+1.09%)
Nov 06, 2018
7.360
7.410
7.340
7.365
348,038
-0.08(-1.01%)
Nov 05, 2018
7.450
7.470
7.400
7.440
466,169
-0.09(-1.20%)
Nov 02, 2018
7.610
7.620
7.500
7.530
263,500
+0.17(+2.24%)
Nov 01, 2018
7.280
7.390
7.230
7.365
259,837
+0.11(+1.52%)
Oct 31, 2018
7.260
7.300
7.230
7.255
312,785
+0.15(+2.11%)
Oct 30, 2018
7.000
7.120
7.000
7.105
354,786
+0.09(+1.28%)
Oct 29, 2018
7.140
7.160
6.960
7.015
401,337
-0.03(-0.43%)
Oct 26, 2018
7.050
7.100
6.960
7.045
308,400
+0.05(+0.66%)
Oct 25, 2018
6.982
7.010
6.950
6.999
404,109
+0.23(+3.38%)
Oct 24, 2018
6.924
6.955
6.770
6.770
261,414
-0.24(-3.42%)
Oct 23, 2018
6.900
7.060
6.881
7.010
418,672
-0.02(-0.28%)
Oct 22, 2018
7.040
7.050
6.994
7.030
295,501
+0.02(+0.29%)
Oct 19, 2018
7.000
7.040
7.000
7.010
355,800
-0.04(-0.50%)
Oct 18, 2018
7.040
7.120
7.016
7.045
395,634
-0.19(-2.56%)
Oct 17, 2018
7.280
7.302
7.200
7.230
609,571
-0.13(-1.83%)
Oct 16, 2018
7.320
7.380
7.282
7.365
950,861
+0.20(+2.72%)
Oct 15, 2018
7.165
7.230
7.160
7.170
1,304,494
-0.08(-1.17%)
Oct 12, 2018
7.290
7.305
7.168
7.255
515,100
+0.04(+0.62%)
Oct 11, 2018
7.230
7.270
7.160
7.210
493,364
-0.05(-0.76%)
Oct 10, 2018
7.345
7.380
7.220
7.265
770,103
-0.38(-4.97%)
Oct 09, 2018
7.555
7.660
7.550
7.645
390,172
+0.01(+0.20%)
Oct 08, 2018
7.530
7.640
7.520
7.630
225,042
-0.15(-1.86%)
Oct 05, 2018
7.780
7.810
7.740
7.775
273,200
-0.09(-1.21%)
Oct 04, 2018
7.910
7.910
7.820
7.870
215,776
-0.18(-2.24%)
Oct 03, 2018
8.075
8.075
8.030
8.050
203,507
+0.02(+0.25%)
Oct 02, 2018
8.050
8.070
8.020
8.030
247,325
-0.17(-2.01%)
Oct 01, 2018
8.210
8.240
8.180
8.195
220,425
+0.09(+1.11%)
Sep 28, 2018
8.130
8.175
8.090
8.105
189,300
-0.00(-0.06%)
Sep 27, 2018
8.120
8.140
8.090
8.110
459,617
-0.16(-1.88%)
Sep 26, 2018
8.200
8.310
8.190
8.265
129,984
+0.04(+0.55%)
Sep 25, 2018
8.260
8.270
8.210
8.220
101,098
-0.08(-0.96%)
Sep 24, 2018
8.350
8.360
8.290
8.300
262,901
-0.08(-0.95%)
Sep 21, 2018
8.440
8.450
8.350
8.380
238,400
+0.03(+0.36%)
Sep 20, 2018
8.280
8.390
8.260
8.350
906,663
+0.27(+3.34%)
Sep 19, 2018
8.055
8.120
8.030
8.080
588,254
-0.24(-2.94%)
Sep 18, 2018
8.358
8.390
8.300
8.325
242,393
+0.02(+0.30%)
Sep 17, 2018
8.310
8.350
8.300
8.300
345,100
-0.13(-1.54%)
Sep 14, 2018
8.398
8.430
8.360
8.430
453,600
+0.06(+0.78%)
Sep 13, 2018
8.338
8.370
8.300
8.365
205,666
+0.05(+0.66%)
Sep 12, 2018
8.280
8.340
8.260
8.310
627,115
-0.03(-0.30%)
Sep 11, 2018
8.230
8.340
8.220
8.335
498,088
-0.11(-1.30%)
Sep 10, 2018
8.500
8.515
8.440
8.445
110,218
+0.04(+0.54%)
Sep 07, 2018
8.410
8.440
8.390
8.400
196,800
-0.07(-0.88%)
Sep 06, 2018
8.480
8.510
8.430
8.475
246,007
-0.03(-0.29%)
Sep 05, 2018
8.490
8.550
8.420
8.500
192,801
-0.13(-1.56%)
Sep 04, 2018
8.600
8.640
8.575
8.635
135,386
-0.14(-1.65%)
Aug 31, 2018
8.780
8.780
8.780
0
-0.19(-2.12%)
Aug 30, 2018
8.986
8.995
8.950
8.970
136,005
-0.05(-0.55%)
Aug 29, 2018
8.976
9.030
8.970
9.020
92,902
-0.02(-0.22%)
Aug 28, 2018
9.070
9.120
9.020
9.040
148,884
+0.15(+1.69%)
Aug 27, 2018
8.800
8.900
8.800
8.890
656,963
+0.13(+1.48%)
Aug 24, 2018
8.710
8.760
8.688
8.760
341,100
+0.14(+1.62%)
Aug 23, 2018
8.660
8.660
8.600
8.620
1,190,317
+0.07(+0.80%)
Aug 22, 2018
8.555
8.590
8.550
8.552
2,116,892
+0.03(+0.32%)
Aug 21, 2018
8.570
8.580
8.520
8.525
316,348
-0.01(-0.18%)
Aug 20, 2018
8.500
8.550
8.500
8.540
145,858
+0.10(+1.18%)
Aug 17, 2018
8.385
8.470
8.380
8.440
134,200
+0.00(+0.00%)
Aug 16, 2018
8.436
8.470
8.418
8.440
283,331
+0.03(+0.36%)
Aug 15, 2018
8.410
8.420
8.335
8.410
243,613
-0.25(-2.89%)
Aug 14, 2018
8.670
8.680
8.630
8.660
687,134
+0.03(+0.29%)
Aug 13, 2018
8.640
8.670
8.604
8.635
472,773
-0.08(-0.86%)
Aug 10, 2018
8.700
8.750
8.670
8.710
181,300
-0.14(-1.58%)
Aug 09, 2018
8.840
8.910
8.840
8.850
180,451
-0.01(-0.11%)
Aug 08, 2018
8.820
8.870
8.810
8.860
141,107
+0.05(+0.62%)
Aug 07, 2018
8.770
8.830
8.770
8.805
157,354
+0.13(+1.56%)
Aug 06, 2018
8.600
8.690
8.600
8.670
134,796
-0.04(-0.46%)
Aug 03, 2018
8.666
8.720
8.650
8.710
117,800
+0.05(+0.52%)
Aug 02, 2018
8.600
8.680
8.600
8.665
180,222
-0.04(-0.40%)
Aug 01, 2018
8.670
8.730
8.655
8.700
151,652
-0.04(-0.46%)
Jul 31, 2018
8.785
8.800
8.700
8.740
848,461
-0.03(-0.34%)
Jul 30, 2018
8.808
8.820
8.760
8.770
153,946
+0.06(+0.75%)
Jul 27, 2018
8.715
8.770
8.680
8.705
208,400
+0.01(+0.06%)
Jul 26, 2018
8.710
8.750
8.690
8.700
555,040
-0.01(-0.09%)
Jul 25, 2018
8.630
8.740
8.590
8.708
135,138
+0.07(+0.79%)
Jul 24, 2018
8.550
8.680
8.550
8.640
140,759
+0.02(+0.19%)
Jul 23, 2018
8.640
8.670
8.600
8.624
132,189
-0.16(-1.78%)
Jul 20, 2018
8.700
8.810
8.700
8.780
83,168
+0.25(+2.93%)
Jul 19, 2018
8.520
8.560
8.480
8.530
196,288
+0.01(+0.18%)
Jul 18, 2018
8.470
8.570
8.470
8.515
253,846
+0.18(+2.10%)
Jul 17, 2018
8.335
8.390
8.320
8.340
201,263
-0.02(-0.24%)
Jul 16, 2018
8.340
8.380
8.303
8.360
517,477
+0.01(+0.18%)
Jul 13, 2018
8.334
8.370
8.320
8.345
95,513
+0.07(+0.79%)
Jul 12, 2018
8.260
8.310
8.250
8.280
181,636
+0.00(+0.00%)
Jul 11, 2018
8.330
8.360
8.280
8.280
212,861
-0.25(-2.93%)
Jul 10, 2018
8.503
8.550
8.503
8.530
231,253
+0.10(+1.19%)
Jul 09, 2018
8.435
8.450
8.400
8.430
472,493
+0.15(+1.81%)
Jul 06, 2018
8.260
8.320
8.240
8.280
786,595
+0.00(+0.00%)
Jul 05, 2018
8.315
8.250
8.280
156,561
-0.04(-0.42%)
Jul 03, 2018
8.315
8.315
8.315
0
-0.01(-0.06%)
Jul 02, 2018
8.330
8.350
8.265
8.320
219,767
-0.10(-1.19%)
Jun 29, 2018
8.390
8.450
8.390
8.420
218,517
+0.16(+1.94%)
Jun 28, 2018
8.234
8.290
8.220
8.260
176,354
-0.13(-1.55%)
Jun 27, 2018
8.470
8.520
8.360
8.390
344,682
-0.07(-0.89%)
Jun 26, 2018
8.500
8.500
8.440
8.465
229,427
+0.00(+0.06%)
Jun 25, 2018
8.520
8.550
8.460
8.460
558,722
-0.31(-3.53%)
Jun 22, 2018
8.710
8.790
8.684
8.770
214,199
+0.12(+1.39%)
Jun 21, 2018
8.730
8.730
8.620
8.650
216,787
-0.12(-1.31%)
Jun 20, 2018
8.770
8.800
8.710
8.765
187,473
-0.04(-0.40%)
Jun 19, 2018
8.750
8.807
8.714
8.800
238,411
-0.31(-3.40%)
Jun 18, 2018
9.080
9.115
9.040
9.110
264,181
-0.11(-1.14%)
Jun 15, 2018
9.220
9.260
9.215
207,733
-0.04(-0.49%)
Jun 14, 2018
9.290
9.300
9.230
9.260
73,976
-0.06(-0.70%)
Jun 13, 2018
9.360
9.380
9.280
9.325
124,164
+0.04(+0.43%)
Jun 12, 2018
9.330
9.340
9.260
9.285
246,723
-0.08(-0.91%)
Jun 11, 2018
9.320
9.370
9.320
9.370
120,591
+0.03(+0.37%)
Jun 08, 2018
9.320
9.340
9.280
9.335
103,345
+0.07(+0.70%)
Jun 07, 2018
9.280
9.320
9.248
9.270
162,980
-0.13(-1.44%)
Jun 06, 2018
9.360
9.420
9.330
9.405
125,193
+0.09(+1.02%)
Jun 05, 2018
9.320
9.350
9.270
9.310
182,051
+0.06(+0.65%)
Jun 04, 2018
9.300
9.300
9.230
9.250
105,310
+0.03(+0.33%)
Jun 01, 2018
9.160
9.230
9.140
9.220
168,690
+0.10(+1.04%)
May 31, 2018
9.220
9.250
9.100
9.125
375,722
-0.03(-0.27%)
May 30, 2018
9.180
9.180
9.100
9.150
156,427
+0.00(+0.00%)
May 29, 2018
9.170
9.190
9.125
9.150
146,676
-0.15(-1.61%)
May 25, 2018
9.300
9.300
9.300
0
-0.02(-0.21%)
May 24, 2018
9.280
9.325
9.240
9.320
118,063
+0.10(+1.03%)
May 23, 2018
9.190
9.230
9.160
9.225
372,502
-0.09(-0.97%)
May 22, 2018
9.310
9.360
9.300
9.315
684,369
-0.05(-0.59%)
May 21, 2018
9.350
9.420
9.350
9.370
177,985
+0.00(+0.00%)
May 18, 2018
9.337
9.400
9.280
9.370
139,593
-0.47(-4.78%)
May 17, 2018
9.790
9.870
9.770
9.840
104,238
+0.10(+1.03%)
May 16, 2018
9.720
9.790
9.720
9.740
75,438
+0.07(+0.72%)
May 15, 2018
9.685
9.710
9.640
9.670
66,667
-0.03(-0.31%)
May 14, 2018
9.750
9.780
9.680
9.700
93,762
+0.09(+0.94%)
May 11, 2018
9.576
9.630
9.576
9.610
93,618
-0.02(-0.21%)
May 10, 2018
9.530
9.630
9.530
9.630
217,114
+0.06(+0.63%)
May 09, 2018
9.574
9.590
9.525
9.570
93,668
+0.05(+0.53%)
May 08, 2018
9.460
9.540
9.450
9.520
149,549
+0.05(+0.53%)
May 07, 2018
9.452
9.500
9.450
9.470
90,604
+0.01(+0.11%)
May 04, 2018
9.410
9.490
9.410
9.460
637,328
-0.02(-0.21%)
May 03, 2018
9.450
9.500
9.370
9.480
157,608
+0.01(+0.11%)
May 02, 2018
9.520
9.560
9.450
9.470
289,126
+0.03(+0.32%)
May 01, 2018
9.390
9.480
9.390
9.440
635,002
-0.02(-0.16%)
Apr 30, 2018
9.490
9.500
9.440
9.455
107,476
-0.02(-0.21%)
Apr 27, 2018
9.460
9.500
9.420
9.475
63,674
-0.03(-0.26%)
Apr 26, 2018
9.500
9.520
9.454
9.500
716,349
+0.09(+0.96%)
Apr 25, 2018
9.380
9.430
9.334
9.410
406,692
-0.05(-0.53%)
Apr 24, 2018
9.420
9.470
9.360
9.460
169,119
+0.02(+0.21%)
Apr 23, 2018
9.425
9.500
9.418
9.440
91,959
-0.02(-0.21%)
Apr 20, 2018
9.465
9.520
9.432
9.460
224,068
-0.09(-0.99%)
Apr 19, 2018
9.630
9.630
9.520
9.555
179,220
-0.14(-1.49%)
Apr 18, 2018
9.690
9.730
9.670
9.700
162,156
+0.02(+0.21%)
Apr 17, 2018
9.650
9.680
9.630
9.680
1,417,097
+0.13(+1.36%)
Apr 16, 2018
9.550
9.570
9.510
9.550
243,570
+0.04(+0.42%)
Apr 13, 2018
9.480
9.510
9.450
9.510
81,054
+0.14(+1.55%)
Apr 12, 2018
9.320
9.390
9.290
9.365
95,804
+0.12(+1.35%)
Apr 11, 2018
9.255
9.290
9.210
9.240
199,999
-0.02(-0.16%)
Apr 10, 2018
9.235
9.280
9.230
9.255
114,462
+0.11(+1.15%)
Apr 09, 2018
9.050
9.210
9.020
9.150
182,667
+0.31(+3.51%)
Apr 06, 2018
8.940
8.990
8.800
8.840
146,317
-0.08(-0.90%)
Apr 05, 2018
8.910
8.950
8.870
8.920
134,946
+0.05(+0.56%)
Apr 04, 2018
8.760
8.890
8.760
8.870
169,887
+0.02(+0.23%)
Apr 03, 2018
8.840
8.870
8.800
8.850
487,869
-0.03(-0.34%)
Apr 02, 2018
8.956
8.956
8.830
8.880
163,787
-0.06(-0.73%)
Mar 29, 2018
8.945
8.945
8.945
0
+0.14(+1.65%)
Mar 28, 2018
8.770
8.880
8.723
8.800
169,597
-0.12(-1.35%)
Mar 27, 2018
8.930
9.010
8.849
8.920
147,740
-0.07(-0.78%)
Mar 26, 2018
9.030
9.060
8.910
8.990
163,161
+0.13(+1.47%)
Mar 23, 2018
8.950
8.960
8.820
8.860
172,731
-0.09(-1.01%)
Mar 22, 2018
9.080
9.115
8.940
8.950
101,417
-0.23(-2.51%)
Mar 21, 2018
9.120
9.200
9.105
9.180
129,025
+0.09(+1.05%)
Mar 20, 2018
9.040
9.100
9.000
9.085
117,388
+0.14(+1.57%)
Mar 19, 2018
8.960
8.990
8.910
8.945
183,498
+0.08(+0.85%)
Mar 16, 2018
8.890
8.900
8.850
8.870
107,518
+0.02(+0.23%)
Mar 15, 2018
8.810
8.902
8.810
8.850
148,921
+0.08(+0.91%)
Mar 14, 2018
8.865
8.865
8.750
8.770
616,717
-0.09(-0.96%)
Mar 13, 2018
8.920
8.940
8.850
8.855
179,051
-0.04(-0.39%)
Mar 12, 2018
8.850
8.900
8.820
8.890
130,039
+0.07(+0.79%)
Mar 09, 2018
8.770
8.860
8.760
8.820
193,430
+0.10(+1.15%)
Mar 08, 2018
8.770
8.770
8.680
8.720
99,716
-0.00(-0.06%)
Mar 07, 2018
8.690
8.740
8.670
8.725
1,756,940
+0.03(+0.35%)
Mar 06, 2018
8.750
8.785
8.690
8.695
956,962
-0.04(-0.40%)
Mar 05, 2018
8.660
8.750
8.630
8.730
920,450
+0.10(+1.16%)
Mar 02, 2018
8.610
8.660
8.520
8.630
133,487
+0.08(+0.88%)
Mar 01, 2018
8.620
8.625
8.511
8.555
220,012
-0.20(-2.23%)
Feb 28, 2018
8.820
8.840
8.720
8.750
392,822
-0.12(-1.35%)
Feb 27, 2018
8.930
8.930
8.852
8.870
303,826
-0.15(-1.66%)
Feb 26, 2018
8.970
9.040
8.950
9.020
283,591
+0.05(+0.61%)
Feb 23, 2018
8.930
8.980
8.930
8.965
240,813
+0.02(+0.22%)
Feb 22, 2018
8.946
9.000
8.920
8.945
426,155
-0.03(-0.33%)
Feb 21, 2018
9.060
9.090
8.950
8.975
211,386
+0.04(+0.39%)
Feb 20, 2018
9.010
9.030
8.920
8.940
804,703
-0.25(-2.72%)
Feb 16, 2018
9.190
9.190
9.190
0
-0.04(-0.43%)
Feb 15, 2018
9.230
9.125
9.230
244,497
+0.18(+1.96%)
Feb 14, 2018
8.840
9.060
8.840
9.053
171,143
+0.16(+1.77%)
Feb 13, 2018
8.980
9.000
8.880
8.895
1,174,848
-0.16(-1.77%)
Feb 12, 2018
8.950
9.090
8.920
9.055
118,030
+0.08(+0.95%)
Feb 09, 2018
8.880
8.980
8.770
8.970
255,216
-0.04(-0.44%)
Feb 08, 2018
9.100
9.120
9.000
9.010
729,726
-0.03(-0.33%)
Feb 07, 2018
8.960
9.070
8.960
9.040
511,242
-0.06(-0.66%)
Feb 06, 2018
9.040
9.120
8.960
9.100
246,332
-0.10(-1.09%)
Feb 05, 2018
9.290
9.300
9.130
9.200
151,964
-0.27(-2.80%)
Feb 02, 2018
9.490
9.550
9.450
9.465
628,398
-0.18(-1.82%)
Feb 01, 2018
9.600
9.650
9.600
9.640
258,829
+0.10(+1.05%)
Jan 31, 2018
9.572
9.620
9.500
9.540
191,039
-0.01(-0.10%)
Jan 30, 2018
9.510
9.580
9.510
9.550
270,932
+0.13(+1.38%)
Jan 29, 2018
9.420
9.430
9.370
9.420
139,515
-0.06(-0.69%)
Jan 26, 2018
9.412
9.490
9.400
9.485
244,513
+0.15(+1.66%)
Jan 25, 2018
9.330
9.450
9.288
9.330
210,360
+0.02(+0.16%)
Jan 24, 2018
9.400
9.400
9.280
9.315
110,377
+0.01(+0.16%)
Jan 23, 2018
9.270
9.300
9.248
9.300
259,764
+0.12(+1.36%)
Jan 22, 2018
9.180
9.184
9.150
9.175
1,590,868
-0.12(-1.34%)
Jan 19, 2018
9.320
9.335
9.147
9.300
1,776,822
+0.10(+1.03%)
Jan 18, 2018
9.140
9.230
9.140
9.205
155,410
-0.04(-0.38%)
Jan 17, 2018
9.190
9.260
9.165
9.240
544,742
+0.10(+1.09%)
Jan 16, 2018
9.120
9.150
9.116
9.140
598,256
-0.05(-0.54%)
Jan 12, 2018
9.190
9.190
9.190
0
+0.04(+0.44%)
Jan 11, 2018
9.166
9.170
9.120
9.150
317,984
+0.09(+0.94%)
Jan 10, 2018
9.140
9.160
9.040
9.065
197,213
-0.04(-0.38%)
Jan 09, 2018
9.080
9.130
9.050
9.100
475,521
-0.05(-0.55%)
Jan 08, 2018
9.130
9.175
9.110
9.150
150,580
+0.05(+0.55%)
Jan 05, 2018
9.030
9.145
9.018
9.100
1,124,910
-0.03(-0.33%)
Jan 04, 2018
9.100
9.130
9.094
9.130
537,445
+0.02(+0.22%)
Jan 03, 2018
8.984
9.120
8.984
9.110
124,404
+0.06(+0.69%)
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.