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
Hallador Energy Company
(NQ:
HNRG
)
8.970
+0.910 (+11.29%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
4.113
3.990
3.990
3.990
268,905
-0.16(-3.80%)
Dec 30, 2015
4.156
4.305
4.086
4.148
180,452
-0.02(-0.42%)
Dec 29, 2015
4.139
4.314
4.121
4.165
161,403
+0.03(+0.63%)
Dec 28, 2015
4.393
4.419
4.060
4.139
107,415
-0.26(-5.96%)
Dec 24, 2015
4.480
4.401
4.401
4.401
39,884
-0.10(-2.14%)
Dec 23, 2015
4.568
4.664
4.375
4.498
186,261
-0.04(-0.77%)
Dec 22, 2015
4.358
4.594
4.331
4.533
90,560
+0.16(+3.60%)
Dec 21, 2015
4.673
4.681
4.340
4.375
85,934
-0.31(-6.54%)
Dec 18, 2015
4.620
4.760
4.568
4.681
104,981
+0.04(+0.94%)
Dec 17, 2015
4.716
4.716
4.489
4.638
79,803
-0.05(-1.12%)
Dec 16, 2015
4.883
4.935
4.651
4.690
78,407
-0.22(-4.46%)
Dec 15, 2015
4.891
5.005
4.821
4.909
150,347
+0.05(+1.08%)
Dec 14, 2015
4.996
4.996
4.673
4.856
116,383
-0.09(-1.77%)
Dec 11, 2015
5.075
5.119
4.856
4.944
144,655
-0.22(-4.24%)
Dec 10, 2015
5.084
5.237
5.049
5.163
58,350
+0.10(+1.90%)
Dec 09, 2015
5.110
5.346
4.918
5.066
113,981
-0.11(-2.03%)
Dec 08, 2015
5.040
5.250
5.005
5.171
59,878
+0.04(+0.68%)
Dec 07, 2015
5.276
5.320
5.031
5.136
89,632
-0.17(-3.29%)
Dec 04, 2015
5.451
5.451
5.250
5.311
110,883
-0.15(-2.72%)
Dec 03, 2015
5.679
5.749
5.390
5.460
180,520
-0.22(-3.85%)
Dec 02, 2015
5.740
5.749
5.565
5.679
65,737
-0.08(-1.37%)
Dec 01, 2015
5.898
5.950
5.688
5.758
46,533
-0.14(-2.37%)
Nov 30, 2015
5.810
6.116
5.723
5.898
131,178
+0.08(+1.35%)
Nov 27, 2015
5.871
6.003
5.714
5.819
54,370
-0.11(-1.92%)
Nov 25, 2015
5.705
5.933
5.933
5.933
146,623
+0.13(+2.26%)
Nov 24, 2015
5.793
6.046
5.775
5.801
63,452
+0.04(+0.61%)
Nov 23, 2015
5.889
6.060
5.740
5.766
60,401
-0.13(-2.23%)
Nov 20, 2015
5.801
6.108
5.705
5.898
128,679
+0.12(+2.12%)
Nov 19, 2015
5.793
5.793
5.373
5.775
145,491
-0.06(-1.05%)
Nov 18, 2015
5.548
5.846
5.513
5.836
85,664
+0.30(+5.37%)
Nov 17, 2015
5.688
5.688
5.408
5.539
64,085
-0.13(-2.31%)
Nov 16, 2015
5.408
5.705
5.338
5.670
68,729
+0.27(+5.02%)
Nov 13, 2015
5.346
5.661
5.233
5.399
269,376
+0.02(+0.33%)
Nov 12, 2015
5.259
5.451
5.145
5.381
275,394
+0.08(+1.49%)
Nov 11, 2015
5.705
5.836
5.276
5.303
228,789
-0.37(-6.48%)
Nov 10, 2015
5.548
5.688
5.163
5.670
145,432
+0.09(+1.57%)
Nov 09, 2015
5.583
5.653
5.268
5.583
129,734
+0.01(+0.16%)
Nov 06, 2015
5.364
5.574
5.250
5.574
110,050
+0.17(+3.07%)
Nov 05, 2015
5.346
5.478
5.040
5.408
73,100
+0.04(+0.82%)
Nov 04, 2015
5.381
5.486
5.224
5.364
54,634
-0.02(-0.33%)
Nov 03, 2015
5.556
5.635
5.338
5.381
74,837
-0.18(-3.30%)
Nov 02, 2015
5.294
5.679
5.294
5.565
130,808
+0.24(+4.43%)
Oct 30, 2015
5.198
5.386
5.044
5.329
161,704
+0.19(+3.75%)
Oct 29, 2015
5.451
5.465
5.031
5.136
258,896
-0.32(-5.78%)
Oct 28, 2015
5.373
5.565
5.250
5.451
165,552
+0.15(+2.81%)
Oct 27, 2015
5.285
5.472
5.216
5.303
141,828
+0.00(+0.00%)
Oct 26, 2015
5.468
5.468
5.268
5.303
89,609
-0.15(-2.71%)
Oct 23, 2015
5.529
5.563
5.407
5.450
115,233
-0.10(-1.88%)
Oct 22, 2015
5.590
5.746
5.463
5.555
114,545
-0.07(-1.24%)
Oct 21, 2015
5.520
5.650
5.368
5.624
135,201
+0.10(+1.73%)
Oct 20, 2015
5.590
5.737
5.520
5.529
64,466
-0.06(-1.09%)
Oct 19, 2015
5.685
5.959
5.450
5.590
156,260
-0.14(-2.43%)
Oct 16, 2015
6.242
6.242
5.650
5.729
133,389
-0.47(-7.57%)
Oct 15, 2015
6.033
6.302
5.955
6.198
105,790
+0.17(+2.89%)
Oct 14, 2015
6.459
6.494
6.007
6.024
64,572
-0.46(-7.10%)
Oct 13, 2015
6.163
6.485
6.068
6.485
148,343
+0.31(+5.07%)
Oct 12, 2015
6.824
6.824
6.085
6.172
73,291
-0.68(-9.90%)
Oct 09, 2015
6.754
6.902
6.615
6.850
104,207
+0.10(+1.55%)
Oct 08, 2015
6.659
6.867
6.424
6.746
69,709
+0.04(+0.65%)
Oct 07, 2015
6.711
6.780
6.424
6.702
77,134
+0.03(+0.52%)
Oct 06, 2015
6.520
6.772
6.415
6.667
115,153
+0.15(+2.27%)
Oct 05, 2015
6.233
6.537
6.146
6.520
98,765
+0.37(+6.08%)
Oct 02, 2015
5.885
6.302
5.850
6.146
205,651
+0.25(+4.28%)
Oct 01, 2015
6.155
6.172
5.798
5.894
102,499
-0.15(-2.45%)
Sep 30, 2015
6.233
6.389
5.998
6.042
132,083
-0.16(-2.52%)
Sep 29, 2015
6.068
6.302
6.024
6.198
101,664
+0.20(+3.33%)
Sep 28, 2015
6.215
6.302
5.937
5.998
105,283
-0.22(-3.50%)
Sep 25, 2015
6.424
6.441
6.137
6.215
94,534
-0.17(-2.72%)
Sep 24, 2015
6.059
6.424
5.994
6.389
77,950
+0.25(+4.11%)
Sep 23, 2015
6.381
6.389
5.963
6.137
82,846
-0.29(-4.47%)
Sep 22, 2015
6.311
6.433
6.233
6.424
69,545
+0.02(+0.27%)
Sep 21, 2015
6.111
6.468
5.920
6.407
158,064
+0.22(+3.51%)
Sep 18, 2015
6.155
6.224
5.794
6.189
149,792
+0.00(+0.00%)
Sep 17, 2015
6.033
6.311
6.033
6.189
57,713
+0.14(+2.30%)
Sep 16, 2015
5.781
6.128
5.711
6.050
178,779
+0.30(+5.14%)
Sep 15, 2015
5.737
5.929
5.720
5.755
164,533
-0.02(-0.30%)
Sep 14, 2015
5.894
5.902
5.650
5.772
90,981
-0.12(-2.06%)
Sep 11, 2015
6.102
6.102
5.798
5.894
121,907
-0.22(-3.56%)
Sep 10, 2015
6.120
6.120
5.711
6.111
136,866
+0.01(+0.14%)
Sep 09, 2015
6.259
6.302
5.911
6.102
147,093
-0.14(-2.23%)
Sep 08, 2015
6.355
6.355
6.181
6.242
124,118
-0.16(-2.45%)
Sep 04, 2015
6.407
6.398
6.398
6.398
104,337
-0.08(-1.21%)
Sep 03, 2015
6.633
6.694
6.320
6.476
206,690
-0.17(-2.49%)
Sep 02, 2015
6.789
6.798
6.311
6.641
82,642
-0.05(-0.78%)
Sep 01, 2015
6.867
7.015
6.494
6.694
142,756
-0.30(-4.23%)
Aug 31, 2015
6.667
7.172
6.633
6.989
198,191
+0.30(+4.55%)
Aug 28, 2015
6.450
6.859
6.450
6.685
135,525
+0.21(+3.22%)
Aug 27, 2015
6.589
6.737
6.398
6.476
191,671
-0.03(-0.53%)
Aug 26, 2015
6.328
6.607
6.185
6.511
252,458
+0.20(+3.17%)
Aug 25, 2015
6.111
6.459
5.998
6.311
139,517
+0.25(+4.16%)
Aug 24, 2015
5.598
6.250
5.581
6.059
191,604
-0.22(-3.46%)
Aug 21, 2015
6.224
6.415
6.224
6.276
244,250
+0.03(+0.56%)
Aug 20, 2015
6.268
6.476
6.155
6.242
287,471
-0.35(-5.28%)
Aug 19, 2015
6.511
6.676
6.346
6.589
92,184
+0.09(+1.34%)
Aug 18, 2015
6.667
6.867
6.468
6.502
137,240
-0.18(-2.73%)
Aug 17, 2015
6.607
6.720
6.439
6.685
96,991
+0.10(+1.45%)
Aug 14, 2015
6.468
6.624
6.328
6.589
344,318
+0.17(+2.57%)
Aug 13, 2015
6.754
6.876
6.346
6.424
130,292
-0.47(-6.81%)
Aug 12, 2015
6.598
6.980
6.511
6.893
170,313
+0.36(+5.45%)
Aug 11, 2015
5.868
6.607
5.590
6.537
302,040
+0.65(+11.08%)
Aug 10, 2015
5.372
6.111
5.372
5.885
89,594
+0.30(+5.29%)
Aug 07, 2015
5.668
5.873
5.520
5.590
87,813
-0.09(-1.53%)
Aug 06, 2015
5.555
5.724
5.459
5.676
124,179
+0.12(+2.19%)
Aug 05, 2015
5.581
5.746
5.529
5.555
159,489
+0.02(+0.31%)
Aug 04, 2015
5.477
5.572
5.216
5.537
269,894
-0.03(-0.47%)
Aug 03, 2015
6.085
6.085
5.329
5.563
169,867
-0.56(-9.09%)
Jul 31, 2015
6.459
6.459
6.050
6.120
180,016
-0.29(-4.48%)
Jul 30, 2015
6.311
6.494
6.276
6.407
157,597
+0.06(+0.96%)
Jul 29, 2015
6.511
6.537
6.215
6.346
183,677
-0.27(-4.07%)
Jul 28, 2015
6.373
6.745
6.200
6.615
96,663
+0.26(+4.08%)
Jul 27, 2015
6.148
6.460
6.140
6.356
97,346
+0.16(+2.65%)
Jul 24, 2015
6.261
6.313
6.140
6.192
106,964
-0.08(-1.24%)
Jul 23, 2015
6.373
6.373
6.088
6.269
109,799
-0.07(-1.09%)
Jul 22, 2015
6.581
6.581
6.209
6.339
128,778
-0.29(-4.31%)
Jul 21, 2015
6.555
6.676
6.529
6.624
139,184
+0.14(+2.13%)
Jul 20, 2015
6.814
6.814
6.434
6.486
170,240
-0.31(-4.58%)
Jul 17, 2015
6.918
7.030
6.788
6.797
162,058
-0.14(-2.00%)
Jul 16, 2015
7.039
7.039
6.918
6.935
80,488
-0.06(-0.87%)
Jul 15, 2015
7.186
7.186
6.970
6.996
148,783
-0.18(-2.53%)
Jul 14, 2015
7.281
7.290
7.056
7.177
66,589
-0.08(-1.07%)
Jul 13, 2015
7.350
7.471
7.195
7.255
63,283
-0.09(-1.18%)
Jul 10, 2015
7.255
7.394
7.134
7.342
72,676
+0.14(+1.92%)
Jul 09, 2015
7.316
7.316
7.039
7.203
55,956
+0.07(+0.97%)
Jul 08, 2015
7.004
7.177
6.927
7.134
100,539
+0.09(+1.23%)
Jul 07, 2015
7.177
7.255
6.961
7.048
110,247
-0.16(-2.28%)
Jul 06, 2015
7.350
7.532
7.203
7.212
95,842
-0.20(-2.68%)
Jul 02, 2015
7.255
7.411
7.411
7.411
121,191
+0.09(+1.18%)
Jul 01, 2015
7.255
7.359
7.082
7.324
77,382
+0.11(+1.56%)
Jun 30, 2015
7.376
7.376
7.091
7.212
131,539
-0.14(-1.88%)
Jun 29, 2015
7.160
7.437
7.160
7.350
83,315
+0.06(+0.83%)
Jun 26, 2015
7.247
7.324
7.134
7.290
215,072
+0.07(+0.96%)
Jun 25, 2015
7.601
7.601
7.221
7.221
170,978
-0.27(-3.58%)
Jun 24, 2015
7.653
7.653
7.454
7.489
69,706
-0.16(-2.04%)
Jun 23, 2015
7.653
7.662
7.480
7.644
75,387
+0.03(+0.34%)
Jun 22, 2015
7.428
7.618
7.333
7.618
79,650
+0.26(+3.53%)
Jun 19, 2015
7.437
7.437
7.307
7.359
101,603
-0.04(-0.58%)
Jun 18, 2015
7.324
7.486
7.160
7.402
105,272
+0.13(+1.78%)
Jun 17, 2015
7.333
7.523
7.065
7.273
144,910
-0.03(-0.36%)
Jun 16, 2015
7.048
7.420
6.935
7.298
165,151
+0.29(+4.20%)
Jun 15, 2015
6.918
7.056
6.831
7.004
244,476
+0.13(+1.89%)
Jun 12, 2015
6.788
6.927
6.754
6.875
137,893
+0.04(+0.63%)
Jun 11, 2015
6.806
6.918
6.693
6.831
214,162
-0.02(-0.25%)
Jun 10, 2015
6.875
6.901
6.555
6.849
92,960
-0.01(-0.13%)
Jun 09, 2015
6.814
6.909
6.767
6.857
58,901
+0.03(+0.38%)
Jun 08, 2015
6.996
7.030
6.762
6.831
91,433
-0.13(-1.86%)
Jun 05, 2015
7.108
7.108
6.909
6.961
73,939
-0.10(-1.35%)
Jun 04, 2015
7.048
7.091
6.857
7.056
97,812
+0.01(+0.12%)
Jun 03, 2015
7.039
7.108
6.935
7.048
101,609
+0.06(+0.87%)
Jun 02, 2015
6.918
7.134
6.909
6.987
204,152
+0.10(+1.38%)
Jun 01, 2015
7.489
7.489
6.806
6.892
277,256
-0.46(-6.24%)
May 29, 2015
7.350
7.532
7.221
7.350
223,512
-0.09(-1.16%)
May 28, 2015
7.956
8.094
7.264
7.437
341,248
-0.67(-8.22%)
May 27, 2015
7.861
8.137
7.843
8.103
130,310
+0.25(+3.19%)
May 26, 2015
8.302
8.328
7.783
7.852
150,510
-0.48(-5.71%)
May 22, 2015
8.639
8.328
8.328
8.328
92,512
-0.28(-3.22%)
May 21, 2015
8.751
8.781
8.587
8.604
48,178
-0.12(-1.39%)
May 20, 2015
8.665
8.751
8.492
8.725
46,415
-0.01(-0.10%)
May 19, 2015
8.803
8.829
8.675
8.734
63,858
-0.05(-0.59%)
May 18, 2015
8.561
8.872
8.440
8.786
113,667
+0.22(+2.52%)
May 15, 2015
8.699
8.699
8.561
8.570
39,543
-0.17(-1.98%)
May 14, 2015
8.682
8.820
8.617
8.743
108,913
+0.06(+0.70%)
May 13, 2015
8.941
8.941
8.561
8.682
161,370
-0.31(-3.46%)
May 12, 2015
8.838
9.106
8.613
8.993
155,264
+0.03(+0.29%)
May 11, 2015
9.486
9.486
8.881
8.967
141,814
-0.69(-7.16%)
May 08, 2015
9.945
9.945
9.564
9.659
60,639
-0.18(-1.85%)
May 07, 2015
9.824
9.936
9.504
9.841
90,492
+0.04(+0.44%)
May 06, 2015
9.564
9.858
9.564
9.798
83,995
+0.18(+1.89%)
May 05, 2015
10.06
10.09
9.521
9.616
94,735
-0.35(-3.47%)
May 04, 2015
10.38
10.38
9.858
9.962
123,671
+0.03(+0.26%)
May 01, 2015
9.910
10.03
9.815
9.936
56,033
+0.00(+0.00%)
Apr 30, 2015
10.20
10.20
9.772
9.936
69,529
-0.26(-2.54%)
Apr 29, 2015
10.05
10.26
10.05
10.20
65,521
+0.09(+0.85%)
Apr 28, 2015
10.13
10.25
10.07
10.11
57,002
+0.01(+0.09%)
Apr 27, 2015
10.17
10.34
10.08
10.10
100,128
-0.15(-1.43%)
Apr 24, 2015
10.34
10.42
10.09
10.25
51,568
-0.18(-1.74%)
Apr 23, 2015
10.36
10.51
10.35
10.43
43,766
+0.04(+0.42%)
Apr 22, 2015
10.47
10.51
10.29
10.38
38,422
-0.11(-1.07%)
Apr 21, 2015
10.21
10.51
10.17
10.50
73,385
+0.29(+2.87%)
Apr 20, 2015
10.01
10.21
10.01
10.20
39,226
+0.20(+1.98%)
Apr 17, 2015
10.34
10.44
9.954
10.01
60,857
-0.33(-3.17%)
Apr 16, 2015
10.47
10.47
10.04
10.33
130,496
-0.09(-0.91%)
Apr 15, 2015
10.34
10.45
10.06
10.43
78,084
+0.11(+1.09%)
Apr 14, 2015
10.30
10.37
10.05
10.32
74,969
+0.03(+0.34%)
Apr 13, 2015
10.08
10.33
9.997
10.28
78,351
+0.17(+1.71%)
Apr 10, 2015
9.954
10.17
9.954
10.11
111,618
+0.16(+1.56%)
Apr 09, 2015
10.30
10.32
9.911
9.954
100,195
-0.34(-3.35%)
Apr 08, 2015
10.47
10.51
10.27
10.30
86,618
-0.17(-1.65%)
Apr 07, 2015
10.26
10.54
10.22
10.47
97,862
+0.09(+0.83%)
Apr 06, 2015
10.17
10.51
10.17
10.38
103,579
+0.04(+0.42%)
Apr 02, 2015
10.38
10.34
10.34
10.34
45,370
-0.04(-0.42%)
Apr 01, 2015
10.05
10.38
9.928
10.38
34,486
+0.31(+3.08%)
Mar 31, 2015
10.29
10.29
9.816
10.07
70,817
-0.34(-3.23%)
Mar 30, 2015
10.43
10.43
10.14
10.41
52,444
-0.01(-0.08%)
Mar 27, 2015
10.45
10.45
10.26
10.42
43,133
-0.09(-0.82%)
Mar 26, 2015
10.35
10.55
10.34
10.51
86,236
+0.20(+1.92%)
Mar 25, 2015
10.42
10.42
10.20
10.31
54,126
-0.09(-0.91%)
Mar 24, 2015
10.27
10.44
10.26
10.40
53,578
+0.10(+1.00%)
Mar 23, 2015
10.04
10.43
9.859
10.30
76,546
+0.26(+2.57%)
Mar 20, 2015
10.18
10.28
9.790
10.04
177,016
-0.10(-1.02%)
Mar 19, 2015
10.41
10.52
9.885
10.14
100,674
-0.40(-3.76%)
Mar 18, 2015
10.44
10.94
9.799
10.54
373,001
-0.22(-2.08%)
Mar 17, 2015
10.98
10.98
10.68
10.76
61,199
-0.22(-2.04%)
Mar 16, 2015
10.89
11.15
10.87
10.99
98,503
+0.11(+1.03%)
Mar 13, 2015
10.72
10.90
10.58
10.88
104,806
+0.19(+1.77%)
Mar 12, 2015
10.63
10.76
10.54
10.69
137,146
+0.14(+1.31%)
Mar 11, 2015
10.59
10.94
10.46
10.55
280,704
+0.02(+0.16%)
Mar 10, 2015
10.60
10.64
9.928
10.53
255,679
-0.07(-0.65%)
Mar 09, 2015
10.99
11.07
10.58
10.60
314,880
-0.26(-2.38%)
Mar 06, 2015
10.88
10.95
10.79
10.86
34,037
-0.09(-0.79%)
Mar 05, 2015
10.86
10.99
10.86
10.94
35,116
+0.03(+0.24%)
Mar 04, 2015
10.91
10.94
10.60
10.92
56,165
+0.03(+0.32%)
Mar 03, 2015
10.86
10.94
10.63
10.88
71,128
+0.02(+0.16%)
Mar 02, 2015
10.72
10.97
10.65
10.87
55,043
+0.06(+0.56%)
Feb 27, 2015
10.45
10.89
10.42
10.81
99,576
+0.35(+3.38%)
Feb 26, 2015
10.15
10.47
10.09
10.45
120,328
+0.28(+2.71%)
Feb 25, 2015
9.980
10.20
9.962
10.18
126,120
+0.16(+1.64%)
Feb 24, 2015
9.928
10.06
9.916
10.01
130,223
+0.12(+1.22%)
Feb 23, 2015
9.876
9.911
9.652
9.893
55,760
+0.03(+0.35%)
Feb 20, 2015
9.833
9.885
9.661
9.859
69,442
+0.03(+0.35%)
Feb 19, 2015
9.730
9.902
9.730
9.824
84,283
+0.01(+0.09%)
Feb 18, 2015
9.790
9.868
9.790
9.816
149,354
+0.01(+0.09%)
Feb 17, 2015
9.824
9.850
9.747
9.807
60,433
+0.01(+0.09%)
Feb 13, 2015
9.609
9.799
9.799
9.799
171,386
+0.22(+2.25%)
Feb 12, 2015
9.764
9.764
9.566
9.583
34,404
-0.09(-0.89%)
Feb 11, 2015
9.704
9.738
9.549
9.669
44,631
-0.05(-0.53%)
Feb 10, 2015
9.755
9.764
9.488
9.721
47,085
+0.06(+0.62%)
Feb 09, 2015
9.583
9.712
9.575
9.661
239,324
+0.07(+0.72%)
Feb 06, 2015
9.799
9.799
9.575
9.592
19,676
-0.16(-1.68%)
Feb 05, 2015
9.790
9.807
9.626
9.755
60,339
-0.01(-0.09%)
Feb 04, 2015
9.721
9.833
9.704
9.764
86,108
-0.02(-0.18%)
Feb 03, 2015
9.850
9.893
9.738
9.781
179,982
-0.05(-0.53%)
Feb 02, 2015
9.799
9.850
9.643
9.833
139,732
+0.06(+0.62%)
Jan 30, 2015
9.747
9.885
9.609
9.773
66,032
-0.09(-0.96%)
Jan 29, 2015
9.781
9.902
9.618
9.868
67,383
+0.06(+0.62%)
Jan 28, 2015
9.747
9.842
9.437
9.807
73,619
+0.09(+0.98%)
Jan 27, 2015
9.850
9.876
9.618
9.712
73,638
-0.14(-1.39%)
Jan 26, 2015
9.678
9.876
9.523
9.850
62,932
+0.17(+1.77%)
Jan 23, 2015
9.523
9.867
9.453
9.678
94,506
+0.15(+1.62%)
Jan 22, 2015
9.489
9.571
9.395
9.523
77,207
+0.06(+0.64%)
Jan 21, 2015
9.420
9.790
9.412
9.463
83,680
+0.04(+0.46%)
Jan 20, 2015
9.566
9.566
9.373
9.420
81,535
-0.08(-0.81%)
Jan 16, 2015
9.412
9.498
9.403
9.498
123,843
+0.09(+1.00%)
Jan 15, 2015
9.446
9.700
9.279
9.403
91,711
-0.03(-0.27%)
Jan 14, 2015
9.446
9.558
9.343
9.429
80,205
-0.04(-0.45%)
Jan 13, 2015
9.446
9.622
9.343
9.472
92,340
+0.03(+0.27%)
Jan 12, 2015
9.678
9.678
9.386
9.446
199,127
-0.04(-0.45%)
Jan 09, 2015
9.481
9.566
9.380
9.489
121,564
+0.05(+0.55%)
Jan 08, 2015
9.197
9.584
9.146
9.438
220,843
+0.53(+5.98%)
Jan 07, 2015
9.103
9.197
8.802
8.905
11,792
-0.16(-1.80%)
Jan 06, 2015
9.000
9.326
9.000
9.068
21,260
-0.33(-3.47%)
Jan 05, 2015
9.489
9.549
9.300
9.395
41,183
-0.13(-1.35%)
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.