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
Acco Brands Corp
(NY:
ACCO
)
4.820
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Apr 30, 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, 2019
7.701
7.787
7.690
7.742
381,558
+0.02(+0.32%)
Dec 30, 2019
7.725
7.783
7.643
7.717
346,100
-0.01(-0.11%)
Dec 27, 2019
7.833
7.833
7.692
7.725
297,291
-0.04(-0.53%)
Dec 26, 2019
7.899
7.899
7.750
7.767
217,057
-0.10(-1.26%)
Dec 24, 2019
7.866
7.891
7.800
7.866
287,377
-0.02(-0.21%)
Dec 23, 2019
7.998
8.031
7.850
7.883
331,499
-0.08(-1.04%)
Dec 20, 2019
7.899
7.990
7.874
7.965
1,046,745
+0.06(+0.73%)
Dec 19, 2019
8.007
8.007
7.850
7.907
466,058
-0.10(-1.24%)
Dec 18, 2019
7.974
8.023
7.924
8.007
547,969
+0.07(+0.94%)
Dec 17, 2019
7.916
7.941
7.841
7.932
542,129
+0.02(+0.21%)
Dec 16, 2019
7.941
8.023
7.899
7.916
617,951
+0.00(+0.00%)
Dec 13, 2019
7.874
7.941
7.725
7.916
753,685
+0.06(+0.74%)
Dec 12, 2019
7.808
7.858
7.759
7.858
522,530
+0.02(+0.21%)
Dec 11, 2019
7.651
7.841
7.577
7.841
671,287
+0.24(+3.16%)
Dec 10, 2019
7.651
7.684
7.585
7.601
665,389
-0.05(-0.65%)
Dec 09, 2019
7.668
7.701
7.610
7.651
455,584
-0.02(-0.32%)
Dec 06, 2019
7.585
7.825
7.585
7.676
551,905
+0.17(+2.32%)
Dec 05, 2019
7.419
7.543
7.407
7.502
1,004,925
+0.07(+1.00%)
Dec 04, 2019
7.353
7.543
7.328
7.428
556,616
+0.12(+1.70%)
Dec 03, 2019
7.386
7.436
7.233
7.304
677,045
-0.14(-1.89%)
Dec 02, 2019
7.568
7.597
7.411
7.444
764,257
-0.12(-1.64%)
Nov 29, 2019
7.552
7.651
7.502
7.568
173,974
-0.05(-0.65%)
Nov 27, 2019
7.585
7.668
7.556
7.618
331,505
+0.05(+0.71%)
Nov 26, 2019
7.638
7.720
7.540
7.564
611,320
-0.10(-1.29%)
Nov 25, 2019
7.523
7.778
7.515
7.663
708,592
+0.19(+2.53%)
Nov 22, 2019
7.589
7.663
7.474
7.474
421,041
-0.08(-1.09%)
Nov 21, 2019
7.802
7.860
7.556
7.556
695,111
-0.24(-3.06%)
Nov 20, 2019
7.737
7.868
7.737
7.794
888,250
+0.00(+0.00%)
Nov 19, 2019
7.737
7.835
7.728
7.794
698,873
+0.07(+0.96%)
Nov 18, 2019
7.704
7.778
7.671
7.720
493,263
+0.02(+0.32%)
Nov 15, 2019
7.761
7.806
7.663
7.696
447,584
-0.02(-0.21%)
Nov 14, 2019
7.654
7.769
7.646
7.712
437,073
+0.07(+0.86%)
Nov 13, 2019
7.638
7.720
7.564
7.646
994,925
-0.04(-0.53%)
Nov 12, 2019
7.720
7.786
7.679
7.687
479,272
+0.00(+0.00%)
Nov 11, 2019
7.597
7.712
7.597
7.687
362,123
+0.03(+0.43%)
Nov 08, 2019
7.630
7.706
7.597
7.654
473,153
-0.02(-0.21%)
Nov 07, 2019
7.761
7.819
7.654
7.671
439,957
-0.01(-0.11%)
Nov 06, 2019
7.769
7.819
7.654
7.679
547,702
-0.09(-1.16%)
Nov 05, 2019
7.811
7.893
7.671
7.769
608,293
+0.04(+0.53%)
Nov 04, 2019
7.597
7.802
7.597
7.728
1,052,931
+0.18(+2.39%)
Nov 01, 2019
7.581
7.613
7.441
7.548
987,827
+0.03(+0.44%)
Oct 31, 2019
7.367
7.597
7.342
7.515
1,400,623
+0.19(+2.58%)
Oct 30, 2019
7.958
7.975
7.219
7.326
1,666,974
-0.93(-11.24%)
Oct 29, 2019
8.213
8.324
8.106
8.254
1,016,859
+0.00(+0.00%)
Oct 28, 2019
8.254
8.418
8.238
8.254
908,060
+0.02(+0.20%)
Oct 25, 2019
8.238
8.427
8.213
8.238
643,615
+0.00(+0.00%)
Oct 24, 2019
8.287
8.336
8.172
8.238
660,761
-0.05(-0.59%)
Oct 23, 2019
8.082
8.312
8.040
8.287
943,524
+0.20(+2.44%)
Oct 22, 2019
8.114
8.180
8.016
8.090
824,772
-0.06(-0.71%)
Oct 21, 2019
8.123
8.213
8.069
8.147
855,627
+0.11(+1.33%)
Oct 18, 2019
8.008
8.073
7.991
8.040
461,708
+0.04(+0.51%)
Oct 17, 2019
7.917
8.016
7.884
7.999
612,647
+0.12(+1.56%)
Oct 16, 2019
7.811
7.917
7.786
7.876
431,708
+0.03(+0.42%)
Oct 15, 2019
7.917
7.979
7.827
7.843
295,008
-0.07(-0.93%)
Oct 14, 2019
7.967
7.986
7.868
7.917
371,984
-0.09(-1.13%)
Oct 11, 2019
8.032
8.123
7.991
8.008
509,316
+0.10(+1.25%)
Oct 10, 2019
7.901
7.971
7.884
7.909
450,073
+0.03(+0.42%)
Oct 09, 2019
7.852
7.905
7.819
7.876
398,050
+0.08(+1.05%)
Oct 08, 2019
7.769
7.835
7.704
7.794
506,240
-0.07(-0.94%)
Oct 07, 2019
7.876
7.934
7.769
7.868
652,256
-0.08(-1.03%)
Oct 04, 2019
7.753
7.958
7.753
7.950
490,078
+0.17(+2.22%)
Oct 03, 2019
7.811
7.843
7.630
7.778
391,870
-0.10(-1.25%)
Oct 02, 2019
7.876
7.893
7.704
7.876
764,132
-0.06(-0.72%)
Oct 01, 2019
8.139
8.279
7.934
7.934
613,307
-0.17(-2.13%)
Sep 30, 2019
8.147
8.229
8.040
8.106
631,047
-0.04(-0.50%)
Sep 27, 2019
8.098
8.221
8.073
8.147
438,939
+0.08(+1.02%)
Sep 26, 2019
8.082
8.151
7.962
8.065
342,668
-0.04(-0.51%)
Sep 25, 2019
7.934
8.155
7.934
8.106
502,698
+0.19(+2.39%)
Sep 24, 2019
8.024
8.123
7.909
7.917
691,935
-0.11(-1.43%)
Sep 23, 2019
7.909
8.065
7.884
8.032
770,324
+0.12(+1.56%)
Sep 20, 2019
7.942
7.983
7.843
7.909
1,707,176
+0.04(+0.52%)
Sep 19, 2019
7.942
7.958
7.827
7.868
750,281
+0.01(+0.10%)
Sep 18, 2019
7.967
7.991
7.778
7.860
666,660
-0.11(-1.44%)
Sep 17, 2019
7.975
8.032
7.909
7.975
611,798
-0.07(-0.92%)
Sep 16, 2019
8.197
8.197
7.999
8.049
525,425
-0.19(-2.29%)
Sep 13, 2019
8.344
8.396
8.168
8.238
653,721
-0.03(-0.40%)
Sep 12, 2019
8.246
8.312
8.098
8.270
591,220
+0.04(+0.50%)
Sep 11, 2019
8.164
8.229
8.024
8.229
522,849
+0.12(+1.52%)
Sep 10, 2019
7.843
8.205
7.769
8.106
893,000
+0.27(+3.46%)
Sep 09, 2019
7.663
7.835
7.642
7.835
794,358
+0.19(+2.47%)
Sep 06, 2019
7.630
7.696
7.556
7.646
485,573
+0.02(+0.22%)
Sep 05, 2019
7.679
7.765
7.576
7.630
720,088
+0.08(+1.09%)
Sep 04, 2019
7.490
7.626
7.441
7.548
587,360
+0.16(+2.11%)
Sep 03, 2019
7.548
7.589
7.392
7.392
623,057
-0.22(-2.91%)
Aug 30, 2019
7.638
7.745
7.581
7.613
573,117
+0.00(+0.00%)
Aug 29, 2019
7.696
7.769
7.613
7.613
625,388
+0.00(+0.00%)
Aug 28, 2019
7.416
7.720
7.369
7.613
761,286
+0.20(+2.66%)
Aug 27, 2019
7.728
7.769
7.416
7.416
737,692
-0.25(-3.22%)
Aug 26, 2019
7.958
7.958
7.654
7.663
695,488
-0.16(-2.10%)
Aug 23, 2019
8.016
8.139
7.827
7.827
892,733
-0.25(-3.15%)
Aug 22, 2019
7.967
8.123
7.946
8.082
939,454
+0.15(+1.86%)
Aug 21, 2019
7.893
7.991
7.868
7.934
767,364
+0.12(+1.57%)
Aug 20, 2019
7.795
7.855
7.754
7.811
562,188
+0.01(+0.10%)
Aug 19, 2019
7.909
8.007
7.775
7.803
713,455
+0.01(+0.10%)
Aug 16, 2019
7.738
7.860
7.730
7.795
662,437
+0.08(+1.06%)
Aug 15, 2019
7.689
7.787
7.640
7.713
675,506
+0.05(+0.64%)
Aug 14, 2019
7.681
7.762
7.591
7.664
715,758
-0.14(-1.78%)
Aug 13, 2019
7.648
7.914
7.648
7.803
525,916
+0.12(+1.59%)
Aug 12, 2019
7.607
7.705
7.501
7.681
464,933
+0.04(+0.53%)
Aug 09, 2019
7.754
7.795
7.501
7.640
1,085,971
-0.18(-2.30%)
Aug 08, 2019
7.705
7.860
7.640
7.819
797,738
+0.20(+2.68%)
Aug 07, 2019
7.803
7.803
7.505
7.615
1,070,181
-0.19(-2.41%)
Aug 06, 2019
7.844
7.909
7.689
7.803
764,988
+0.02(+0.21%)
Aug 05, 2019
7.705
7.828
7.526
7.787
911,371
-0.08(-1.04%)
Aug 02, 2019
7.909
7.917
7.656
7.868
793,896
-0.07(-0.82%)
Aug 01, 2019
7.983
8.203
7.877
7.934
1,488,672
-0.05(-0.61%)
Jul 31, 2019
7.264
8.007
7.137
7.983
3,082,028
+1.34(+20.15%)
Jul 30, 2019
6.611
6.746
6.603
6.644
698,493
-0.02(-0.25%)
Jul 29, 2019
6.603
6.709
6.554
6.660
572,176
+0.02(+0.37%)
Jul 26, 2019
6.603
6.701
6.546
6.636
585,375
+0.07(+1.12%)
Jul 25, 2019
6.709
6.750
6.546
6.562
587,348
-0.16(-2.43%)
Jul 24, 2019
6.489
6.742
6.489
6.726
493,214
+0.20(+3.13%)
Jul 23, 2019
6.407
6.570
6.402
6.522
587,696
+0.13(+2.04%)
Jul 22, 2019
6.424
6.477
6.326
6.391
508,578
-0.03(-0.51%)
Jul 19, 2019
6.416
6.497
6.399
6.424
458,940
-0.01(-0.13%)
Jul 18, 2019
6.244
6.473
6.220
6.432
423,820
+0.17(+2.74%)
Jul 17, 2019
6.326
6.367
6.236
6.260
966,863
-0.10(-1.54%)
Jul 16, 2019
6.301
6.432
6.301
6.358
496,506
+0.04(+0.65%)
Jul 15, 2019
6.334
6.350
6.089
6.318
778,435
-0.01(-0.13%)
Jul 12, 2019
6.179
6.358
6.154
6.326
609,266
+0.15(+2.38%)
Jul 11, 2019
6.334
6.336
6.105
6.179
697,952
-0.16(-2.57%)
Jul 10, 2019
6.383
6.473
6.301
6.342
376,905
-0.02(-0.26%)
Jul 09, 2019
6.342
6.395
6.228
6.358
530,766
-0.04(-0.64%)
Jul 08, 2019
6.424
6.473
6.375
6.399
583,298
-0.02(-0.38%)
Jul 05, 2019
6.277
6.448
6.236
6.424
405,401
+0.10(+1.55%)
Jul 03, 2019
6.432
6.497
6.326
6.326
384,329
-0.10(-1.52%)
Jul 02, 2019
6.326
6.424
6.260
6.424
525,599
+0.07(+1.16%)
Jul 01, 2019
6.505
6.562
6.309
6.350
496,091
-0.07(-1.14%)
Jun 28, 2019
6.285
6.477
6.285
6.424
967,377
+0.15(+2.34%)
Jun 27, 2019
6.048
6.277
6.048
6.277
734,891
+0.24(+4.06%)
Jun 26, 2019
5.983
6.138
5.983
6.032
624,168
+0.06(+0.96%)
Jun 25, 2019
6.024
6.024
5.918
5.975
947,288
-0.06(-0.95%)
Jun 24, 2019
6.228
6.236
6.032
6.032
1,055,823
-0.20(-3.27%)
Jun 21, 2019
6.407
6.407
6.228
6.236
1,061,346
-0.20(-3.17%)
Jun 20, 2019
6.489
6.522
6.407
6.440
816,278
+0.00(+0.00%)
Jun 19, 2019
6.505
6.644
6.416
6.440
825,354
-0.04(-0.63%)
Jun 18, 2019
6.285
6.509
6.260
6.481
1,810,649
+0.23(+3.66%)
Jun 17, 2019
6.285
6.309
6.195
6.252
640,169
-0.04(-0.65%)
Jun 14, 2019
6.358
6.367
6.269
6.293
581,822
-0.06(-0.90%)
Jun 13, 2019
6.301
6.391
6.269
6.350
597,177
+0.08(+1.30%)
Jun 12, 2019
6.391
6.391
6.236
6.269
726,473
-0.12(-1.92%)
Jun 11, 2019
6.399
6.497
6.350
6.391
556,795
+0.06(+0.90%)
Jun 10, 2019
6.318
6.416
6.260
6.334
721,480
+0.07(+1.04%)
Jun 07, 2019
6.236
6.367
6.228
6.269
540,290
+0.08(+1.32%)
Jun 06, 2019
6.179
6.232
6.032
6.187
623,198
+0.00(+0.00%)
Jun 05, 2019
6.293
6.334
6.158
6.187
614,892
-0.11(-1.69%)
Jun 04, 2019
6.114
6.334
6.081
6.293
1,047,487
+0.24(+4.05%)
Jun 03, 2019
5.983
6.114
5.950
6.048
898,683
+0.05(+0.82%)
May 31, 2019
6.048
6.089
5.918
5.999
662,070
-0.14(-2.26%)
May 30, 2019
6.163
6.636
6.114
6.138
1,007,305
-0.01(-0.13%)
May 29, 2019
6.252
6.309
6.138
6.146
1,182,766
-0.16(-2.59%)
May 28, 2019
6.391
6.473
6.293
6.309
667,324
-0.08(-1.28%)
May 24, 2019
6.358
6.403
6.301
6.391
443,136
+0.06(+0.90%)
May 23, 2019
6.350
6.389
6.285
6.334
567,894
-0.07(-1.15%)
May 22, 2019
6.440
6.577
6.351
6.407
529,021
-0.04(-0.63%)
May 21, 2019
6.326
6.476
6.274
6.448
1,724,176
+0.17(+2.71%)
May 20, 2019
6.334
6.395
6.258
6.278
889,024
-0.13(-2.02%)
May 17, 2019
6.561
6.634
6.391
6.407
1,032,299
-0.23(-3.42%)
May 16, 2019
6.642
6.739
6.602
6.634
599,442
+0.00(+0.00%)
May 15, 2019
6.634
6.744
6.586
6.634
736,273
-0.07(-1.09%)
May 14, 2019
6.642
6.772
6.642
6.707
513,918
+0.06(+0.85%)
May 13, 2019
6.626
6.703
6.602
6.650
1,148,406
-0.14(-2.03%)
May 10, 2019
6.877
6.893
6.739
6.788
398,747
-0.14(-1.99%)
May 09, 2019
6.691
6.950
6.675
6.926
505,194
+0.15(+2.15%)
May 08, 2019
6.812
6.910
6.780
6.780
616,268
-0.06(-0.83%)
May 07, 2019
6.966
7.023
6.780
6.837
566,095
-0.22(-3.10%)
May 06, 2019
6.829
7.193
6.772
7.055
623,664
+0.11(+1.63%)
May 03, 2019
6.723
6.950
6.699
6.942
887,861
+0.29(+4.38%)
May 02, 2019
7.436
7.436
6.634
6.650
803,376
-0.51(-7.13%)
May 01, 2019
7.396
7.501
7.161
7.161
531,789
-0.24(-3.28%)
Apr 30, 2019
7.420
7.432
7.298
7.404
673,454
+0.02(+0.22%)
Apr 29, 2019
7.371
7.444
7.315
7.388
300,724
+0.09(+1.22%)
Apr 26, 2019
7.153
7.331
7.153
7.298
289,863
+0.15(+2.15%)
Apr 25, 2019
7.209
7.209
7.031
7.145
349,132
-0.11(-1.45%)
Apr 24, 2019
7.104
7.274
7.104
7.250
354,660
+0.11(+1.59%)
Apr 23, 2019
6.958
7.169
6.910
7.136
366,588
+0.20(+2.92%)
Apr 22, 2019
7.096
7.169
6.926
6.934
523,809
-0.22(-3.06%)
Apr 18, 2019
7.185
7.234
7.120
7.153
254,432
-0.06(-0.90%)
Apr 17, 2019
7.209
7.298
7.177
7.217
371,285
+0.05(+0.68%)
Apr 16, 2019
7.072
7.177
7.039
7.169
472,256
+0.12(+1.72%)
Apr 15, 2019
7.112
7.209
6.999
7.047
290,261
-0.07(-1.02%)
Apr 12, 2019
7.136
7.209
7.080
7.120
385,414
+0.02(+0.23%)
Apr 11, 2019
7.064
7.161
7.059
7.104
294,932
+0.04(+0.57%)
Apr 10, 2019
6.950
7.080
6.934
7.064
359,855
+0.15(+2.23%)
Apr 09, 2019
7.015
7.023
6.893
6.910
686,701
-0.15(-2.18%)
Apr 08, 2019
7.072
7.177
7.039
7.064
415,724
-0.02(-0.34%)
Apr 05, 2019
7.039
7.120
7.039
7.088
705,030
+0.05(+0.69%)
Apr 04, 2019
7.039
7.104
6.983
7.039
562,909
+0.01(+0.12%)
Apr 03, 2019
7.104
7.193
7.015
7.031
373,730
-0.02(-0.23%)
Apr 02, 2019
7.039
7.120
7.023
7.047
465,235
+0.00(+0.00%)
Apr 01, 2019
6.991
7.153
6.991
7.047
570,559
+0.11(+1.64%)
Mar 29, 2019
7.031
7.080
6.869
6.934
632,070
-0.05(-0.70%)
Mar 28, 2019
6.918
7.015
6.845
6.983
439,445
+0.08(+1.17%)
Mar 27, 2019
6.837
6.999
6.821
6.902
467,549
+0.04(+0.59%)
Mar 26, 2019
6.764
6.950
6.748
6.861
701,523
+0.14(+2.05%)
Mar 25, 2019
6.650
6.788
6.577
6.723
782,545
+0.06(+0.97%)
Mar 22, 2019
6.893
6.926
6.659
6.659
576,517
-0.29(-4.20%)
Mar 21, 2019
6.893
7.064
6.893
6.950
434,315
+0.02(+0.35%)
Mar 20, 2019
7.104
7.124
6.885
6.926
456,623
-0.19(-2.62%)
Mar 19, 2019
7.266
7.323
7.112
7.112
467,653
-0.13(-1.79%)
Mar 18, 2019
7.217
7.355
7.153
7.242
580,536
+0.03(+0.45%)
Mar 15, 2019
7.136
7.311
7.136
7.209
1,469,069
+0.08(+1.14%)
Mar 14, 2019
7.209
7.254
7.088
7.128
490,827
-0.09(-1.23%)
Mar 13, 2019
7.201
7.330
7.201
7.217
488,091
+0.02(+0.22%)
Mar 12, 2019
7.193
7.250
7.133
7.201
393,000
+0.02(+0.22%)
Mar 11, 2019
7.161
7.330
7.161
7.185
548,518
+0.04(+0.56%)
Mar 08, 2019
7.105
7.234
7.040
7.145
447,044
+0.02(+0.23%)
Mar 07, 2019
7.234
7.234
7.125
7.129
722,768
-0.11(-1.56%)
Mar 06, 2019
7.306
7.362
7.185
7.242
863,163
-0.10(-1.32%)
Mar 05, 2019
7.451
7.483
7.314
7.338
509,856
-0.12(-1.62%)
Mar 04, 2019
7.483
7.589
7.419
7.459
686,761
-0.04(-0.54%)
Mar 01, 2019
7.531
7.547
7.402
7.499
437,225
+0.02(+0.22%)
Feb 28, 2019
7.435
7.507
7.330
7.483
707,700
+0.02(+0.32%)
Feb 27, 2019
7.515
7.539
7.411
7.459
583,351
-0.05(-0.64%)
Feb 26, 2019
7.475
7.555
7.443
7.507
670,270
+0.03(+0.43%)
Feb 25, 2019
7.531
7.628
7.451
7.475
649,858
-0.03(-0.43%)
Feb 22, 2019
7.507
7.571
7.443
7.507
801,746
+0.03(+0.43%)
Feb 21, 2019
7.507
7.531
7.370
7.475
692,727
-0.03(-0.43%)
Feb 20, 2019
7.427
7.527
7.378
7.507
790,289
+0.16(+2.19%)
Feb 19, 2019
7.427
7.523
7.322
7.346
741,413
-0.08(-1.08%)
Feb 15, 2019
7.242
7.435
7.209
7.427
960,206
+0.22(+3.01%)
Feb 14, 2019
7.145
7.262
7.089
7.209
641,261
-0.04(-0.55%)
Feb 13, 2019
6.389
7.322
6.381
7.250
1,596,906
-0.14(-1.85%)
Feb 12, 2019
7.234
7.427
7.234
7.386
910,602
+0.20(+2.80%)
Feb 11, 2019
7.016
7.217
7.016
7.185
884,464
+0.19(+2.76%)
Feb 08, 2019
7.073
7.145
6.936
6.992
1,065,598
-0.11(-1.59%)
Feb 07, 2019
7.266
7.266
7.024
7.105
608,338
-0.19(-2.65%)
Feb 06, 2019
7.306
7.354
7.258
7.298
402,285
-0.01(-0.11%)
Feb 05, 2019
7.338
7.386
7.250
7.306
499,224
-0.02(-0.33%)
Feb 04, 2019
7.113
7.338
7.048
7.330
787,406
+0.21(+2.94%)
Feb 01, 2019
7.121
7.153
7.065
7.121
368,497
+0.02(+0.23%)
Jan 31, 2019
7.145
7.193
7.056
7.105
811,016
-0.02(-0.34%)
Jan 30, 2019
7.169
7.189
7.008
7.129
534,651
+0.03(+0.45%)
Jan 29, 2019
7.089
7.193
7.081
7.097
681,001
+0.02(+0.34%)
Jan 28, 2019
7.032
7.153
6.968
7.073
400,739
-0.03(-0.45%)
Jan 25, 2019
7.056
7.213
7.056
7.105
347,245
+0.12(+1.73%)
Jan 24, 2019
7.008
7.085
6.920
6.984
757,031
-0.04(-0.57%)
Jan 23, 2019
7.129
7.201
6.920
7.024
859,057
-0.08(-1.13%)
Jan 22, 2019
7.081
7.161
7.024
7.105
1,183,351
+0.00(+0.00%)
Jan 18, 2019
7.056
7.153
7.020
7.105
1,087,969
+0.10(+1.49%)
Jan 17, 2019
6.823
7.024
6.823
7.000
777,516
+0.16(+2.35%)
Jan 16, 2019
6.775
6.863
6.711
6.839
821,848
+0.07(+1.07%)
Jan 15, 2019
6.727
6.783
6.646
6.767
756,374
+0.06(+0.96%)
Jan 14, 2019
6.711
6.847
6.654
6.702
646,578
-0.02(-0.24%)
Jan 11, 2019
6.630
6.759
6.566
6.719
895,082
+0.06(+0.85%)
Jan 10, 2019
6.509
6.662
6.389
6.662
638,084
+0.11(+1.72%)
Jan 09, 2019
6.421
6.638
6.365
6.550
857,742
+0.19(+3.04%)
Jan 08, 2019
6.300
6.373
6.228
6.356
1,139,790
+0.11(+1.80%)
Jan 07, 2019
6.131
6.352
6.107
6.244
1,106,726
+0.06(+1.04%)
Jan 04, 2019
5.793
6.196
5.793
6.179
1,194,479
+0.39(+6.67%)
Jan 03, 2019
5.713
5.914
5.665
5.793
1,279,052
+0.02(+0.42%)
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.