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
Franklin Street Properties
(NY:
FSP
)
1.650
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 11, 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 (%)
Feb 28, 2019
7.370
7.400
7.240
7.240
303,295
-0.11(-1.50%)
Feb 27, 2019
7.330
7.420
7.020
7.350
172,550
-0.06(-0.81%)
Feb 26, 2019
7.500
7.590
7.350
7.410
135,886
-0.06(-0.80%)
Feb 25, 2019
7.570
7.610
7.470
7.470
320,722
-0.08(-1.06%)
Feb 22, 2019
7.560
7.570
7.420
7.550
264,400
+0.09(+1.21%)
Feb 21, 2019
7.380
7.480
7.360
7.460
307,024
+0.00(+0.00%)
Feb 20, 2019
7.320
7.530
7.295
7.460
402,004
+0.13(+1.77%)
Feb 19, 2019
7.130
7.365
7.060
7.330
324,258
+0.20(+2.81%)
Feb 15, 2019
7.110
7.240
7.030
7.130
380,200
+0.06(+0.85%)
Feb 14, 2019
7.170
7.240
7.070
7.070
407,621
-0.10(-1.39%)
Feb 13, 2019
7.800
7.800
7.160
7.170
612,965
-0.63(-8.08%)
Feb 12, 2019
8.020
8.080
7.750
7.800
505,454
-0.21(-2.62%)
Feb 11, 2019
7.850
8.010
7.820
8.010
214,956
+0.19(+2.43%)
Feb 08, 2019
8.010
8.020
7.760
7.820
216,800
-0.20(-2.49%)
Feb 07, 2019
7.740
8.020
7.705
8.020
985,199
+0.28(+3.62%)
Feb 06, 2019
7.700
7.800
7.620
7.740
351,730
+0.06(+0.78%)
Feb 05, 2019
7.680
7.775
7.600
7.680
278,086
+0.00(+0.00%)
Feb 04, 2019
7.470
7.680
7.470
7.680
648,739
+0.14(+1.86%)
Feb 01, 2019
7.460
7.560
7.270
7.540
366,400
+0.12(+1.62%)
Jan 31, 2019
7.330
7.460
7.290
7.420
431,523
+0.08(+1.09%)
Jan 30, 2019
7.270
7.390
7.220
7.340
287,056
+0.06(+0.82%)
Jan 29, 2019
7.260
7.295
7.200
7.280
200,011
+0.04(+0.55%)
Jan 28, 2019
7.080
7.270
7.027
7.240
307,556
+0.09(+1.26%)
Jan 25, 2019
7.000
7.150
6.990
7.150
236,800
+0.21(+3.03%)
Jan 24, 2019
6.810
6.980
6.770
6.940
237,985
+0.04(+0.58%)
Jan 23, 2019
6.880
6.960
6.830
6.900
233,339
+0.05(+0.73%)
Jan 22, 2019
6.800
6.870
6.715
6.850
376,981
+0.03(+0.44%)
Jan 18, 2019
6.850
6.890
6.780
6.820
283,300
-0.03(-0.44%)
Jan 17, 2019
6.830
6.860
6.740
6.850
442,976
+0.02(+0.29%)
Jan 16, 2019
6.790
6.830
6.730
6.830
409,091
+0.05(+0.74%)
Jan 15, 2019
6.770
6.820
6.540
6.780
310,411
-0.01(-0.15%)
Jan 14, 2019
6.830
6.910
6.770
6.790
291,591
-0.10(-1.45%)
Jan 11, 2019
6.900
6.930
6.800
6.890
544,200
-0.01(-0.14%)
Jan 10, 2019
6.820
6.910
6.720
6.900
387,238
+0.08(+1.17%)
Jan 09, 2019
6.920
6.920
6.720
6.820
280,656
-0.01(-0.15%)
Jan 08, 2019
6.800
6.870
6.720
6.830
568,525
+0.14(+2.09%)
Jan 07, 2019
6.470
6.760
6.440
6.690
348,477
+0.19(+2.92%)
Jan 04, 2019
6.420
6.580
6.350
6.500
322,200
+0.16(+2.52%)
Jan 03, 2019
6.220
6.430
6.220
6.340
275,353
+0.07(+1.12%)
Jan 02, 2019
6.120
6.400
6.080
6.270
378,164
+0.04(+0.64%)
Dec 31, 2018
6.380
6.470
6.120
6.230
649,500
-0.05(-0.80%)
Dec 28, 2018
6.230
6.350
6.120
6.280
666,000
+0.10(+1.62%)
Dec 27, 2018
5.980
6.300
5.980
6.180
766,029
-0.02(-0.32%)
Dec 26, 2018
6.180
6.220
5.870
6.200
1,937,645
+0.10(+1.64%)
Dec 24, 2018
6.350
6.400
6.090
6.100
254,200
-0.27(-4.24%)
Dec 21, 2018
6.490
6.550
6.300
6.370
2,904,600
-0.13(-2.00%)
Dec 20, 2018
6.670
6.810
6.410
6.500
696,785
-0.24(-3.56%)
Dec 19, 2018
6.770
6.820
6.600
6.740
480,819
-0.06(-0.88%)
Dec 18, 2018
6.860
6.975
6.770
6.800
607,162
+0.03(+0.44%)
Dec 17, 2018
6.910
7.080
6.720
6.770
1,662,082
-0.23(-3.29%)
Dec 14, 2018
6.920
7.100
6.900
7.000
1,245,400
-0.01(-0.14%)
Dec 13, 2018
7.300
7.350
7.010
7.010
396,382
-0.27(-3.71%)
Dec 12, 2018
7.300
7.500
7.245
7.280
535,402
+0.00(+0.00%)
Dec 11, 2018
7.450
7.570
7.275
7.280
537,582
-0.13(-1.75%)
Dec 10, 2018
7.610
7.610
7.345
7.410
517,608
-0.15(-1.98%)
Dec 07, 2018
7.620
7.770
7.490
7.560
282,400
-0.18(-2.33%)
Dec 06, 2018
7.490
7.750
7.380
7.740
430,937
+0.13(+1.71%)
Dec 04, 2018
7.610
7.840
7.560
7.610
399,800
-0.25(-3.18%)
Dec 03, 2018
7.700
7.870
7.640
7.860
244,577
+0.16(+2.08%)
Nov 30, 2018
7.610
7.730
7.550
7.700
401,100
+0.08(+1.05%)
Nov 29, 2018
7.620
7.730
7.550
7.620
182,825
-0.03(-0.39%)
Nov 28, 2018
7.570
7.670
7.430
7.650
276,701
+0.10(+1.32%)
Nov 27, 2018
7.620
7.680
7.550
7.550
233,649
-0.07(-0.92%)
Nov 26, 2018
7.750
7.750
7.510
7.620
266,558
-0.03(-0.39%)
Nov 23, 2018
7.570
7.690
7.460
7.650
92,700
+0.09(+1.19%)
Nov 21, 2018
7.560
7.560
7.560
0
+0.04(+0.53%)
Nov 20, 2018
7.580
7.720
7.510
7.520
244,445
-0.16(-2.08%)
Nov 19, 2018
7.750
7.790
7.600
7.680
358,037
-0.02(-0.26%)
Nov 16, 2018
7.660
7.760
7.560
7.700
449,300
-0.01(-0.13%)
Nov 15, 2018
7.760
7.760
7.590
7.710
220,559
-0.04(-0.52%)
Nov 14, 2018
7.770
7.940
7.730
7.750
246,499
-0.07(-0.90%)
Nov 13, 2018
7.770
7.850
7.690
7.820
346,538
+0.08(+1.03%)
Nov 12, 2018
7.780
7.910
7.710
7.740
338,139
+0.00(+0.00%)
Nov 09, 2018
8.090
8.090
7.710
7.740
498,500
-0.32(-3.97%)
Nov 08, 2018
8.030
8.140
7.940
8.060
212,141
-0.07(-0.86%)
Nov 07, 2018
8.010
8.140
7.830
8.130
434,947
+0.10(+1.25%)
Nov 06, 2018
8.070
8.090
7.950
8.030
316,126
+0.02(+0.25%)
Nov 05, 2018
7.820
8.100
7.730
8.010
786,317
+0.23(+2.96%)
Nov 02, 2018
7.700
7.970
7.600
7.780
651,100
+0.37(+4.99%)
Nov 01, 2018
7.590
7.670
7.230
7.410
774,626
+0.45(+6.47%)
Oct 31, 2018
7.390
7.540
6.930
6.960
772,788
-0.33(-4.53%)
Oct 30, 2018
7.150
7.430
7.110
7.290
457,988
+0.15(+2.10%)
Oct 29, 2018
7.150
7.370
7.110
7.140
371,902
-0.03(-0.42%)
Oct 26, 2018
7.260
7.330
7.060
7.170
363,000
-0.14(-1.92%)
Oct 25, 2018
7.320
7.405
7.250
7.310
319,440
-0.02(-0.27%)
Oct 24, 2018
7.260
7.440
7.220
7.330
237,233
+0.05(+0.69%)
Oct 23, 2018
7.170
7.340
7.150
7.280
200,441
+0.04(+0.55%)
Oct 22, 2018
7.340
7.450
7.220
7.240
297,899
-0.04(-0.55%)
Oct 19, 2018
7.140
7.345
7.140
7.280
302,100
+0.07(+0.97%)
Oct 18, 2018
7.140
7.260
7.130
7.210
292,904
-0.07(-0.96%)
Oct 17, 2018
7.320
7.370
7.200
7.280
214,775
-0.02(-0.27%)
Oct 16, 2018
7.230
7.340
7.100
7.300
546,801
+0.16(+2.24%)
Oct 15, 2018
7.100
7.270
7.030
7.140
514,599
+0.04(+0.56%)
Oct 12, 2018
7.410
7.410
7.050
7.100
561,700
-0.22(-3.01%)
Oct 11, 2018
7.630
7.690
7.280
7.320
567,013
-0.32(-4.19%)
Oct 10, 2018
7.840
7.910
7.640
7.640
290,975
-0.20(-2.55%)
Oct 09, 2018
7.710
7.840
7.710
7.840
315,230
+0.07(+0.90%)
Oct 08, 2018
7.550
7.850
7.510
7.770
275,101
+0.28(+3.74%)
Oct 05, 2018
7.490
7.550
7.310
7.490
295,900
+0.06(+0.81%)
Oct 04, 2018
7.580
7.590
7.430
7.430
231,002
-0.15(-1.98%)
Oct 03, 2018
7.710
7.740
7.540
7.580
307,401
-0.09(-1.17%)
Oct 02, 2018
7.790
7.820
7.660
7.670
176,953
-0.10(-1.29%)
Oct 01, 2018
8.030
8.070
7.750
7.770
240,654
-0.22(-2.75%)
Sep 28, 2018
7.780
8.000
7.770
7.990
462,200
+0.24(+3.10%)
Sep 27, 2018
7.780
7.850
7.750
7.750
193,335
+0.01(+0.13%)
Sep 26, 2018
7.950
7.990
7.740
7.740
219,559
-0.21(-2.64%)
Sep 25, 2018
7.930
7.990
7.910
7.950
188,812
+0.04(+0.51%)
Sep 24, 2018
8.030
8.110
7.870
7.910
308,051
-0.15(-1.86%)
Sep 21, 2018
8.000
8.125
8.000
8.060
825,300
+0.02(+0.25%)
Sep 20, 2018
7.880
8.050
7.855
8.040
257,080
+0.16(+2.03%)
Sep 19, 2018
8.040
8.110
7.870
7.880
418,031
-0.18(-2.23%)
Sep 18, 2018
8.250
8.290
8.060
8.060
152,195
-0.19(-2.30%)
Sep 17, 2018
8.170
8.260
8.100
8.250
280,808
+0.10(+1.23%)
Sep 14, 2018
8.050
8.210
7.990
8.150
271,500
+0.08(+0.99%)
Sep 13, 2018
8.120
8.225
8.030
8.070
379,362
-0.07(-0.86%)
Sep 12, 2018
8.260
8.260
8.120
8.140
171,338
-0.12(-1.45%)
Sep 11, 2018
8.310
8.380
8.250
8.260
277,523
-0.09(-1.08%)
Sep 10, 2018
8.490
8.520
8.300
8.350
199,837
-0.09(-1.07%)
Sep 07, 2018
8.520
8.570
8.380
8.440
288,800
-0.13(-1.52%)
Sep 06, 2018
8.530
8.630
8.480
8.570
152,537
+0.05(+0.59%)
Sep 05, 2018
8.450
8.570
8.370
8.520
151,675
+0.08(+0.95%)
Sep 04, 2018
8.570
8.570
8.350
8.440
301,105
-0.13(-1.52%)
Aug 31, 2018
8.570
8.570
8.570
0
+0.21(+2.51%)
Aug 30, 2018
8.480
8.500
8.350
8.360
165,038
-0.07(-0.83%)
Aug 29, 2018
8.500
8.510
8.400
8.430
136,116
-0.07(-0.82%)
Aug 28, 2018
8.400
8.505
8.350
8.500
163,715
+0.12(+1.43%)
Aug 27, 2018
8.470
8.480
8.340
8.380
158,048
-0.05(-0.59%)
Aug 24, 2018
8.350
8.440
8.280
8.430
234,700
+0.06(+0.72%)
Aug 23, 2018
8.480
8.510
8.345
8.370
154,525
-0.17(-1.99%)
Aug 22, 2018
8.620
8.695
8.500
8.540
971,344
-0.13(-1.50%)
Aug 21, 2018
8.520
8.690
8.460
8.670
418,909
+0.17(+2.00%)
Aug 20, 2018
8.500
8.540
8.410
8.500
284,333
+0.02(+0.24%)
Aug 17, 2018
8.240
8.480
8.240
8.480
280,700
+0.21(+2.54%)
Aug 16, 2018
8.210
8.340
8.140
8.270
264,267
+0.08(+0.98%)
Aug 15, 2018
8.220
8.270
8.180
8.190
145,566
-0.03(-0.36%)
Aug 14, 2018
8.160
8.260
8.160
8.220
132,375
+0.00(+0.00%)
Aug 13, 2018
8.290
8.290
8.110
8.220
201,038
-0.06(-0.72%)
Aug 10, 2018
8.370
8.380
8.280
8.280
191,100
-0.09(-1.08%)
Aug 09, 2018
8.530
8.530
8.370
8.370
196,709
-0.11(-1.30%)
Aug 08, 2018
8.470
8.480
8.370
8.480
424,225
-0.02(-0.24%)
Aug 07, 2018
8.610
8.610
8.430
8.500
338,538
-0.06(-0.70%)
Aug 06, 2018
8.630
8.690
8.510
8.560
199,587
-0.04(-0.47%)
Aug 03, 2018
8.690
8.720
8.540
8.600
301,500
-0.02(-0.23%)
Aug 02, 2018
8.670
8.760
8.560
8.620
209,948
-0.01(-0.12%)
Aug 01, 2018
8.660
9.220
8.540
8.630
497,022
-0.18(-2.04%)
Jul 31, 2018
8.500
8.880
8.400
8.810
540,280
+0.36(+4.26%)
Jul 30, 2018
8.430
8.550
8.390
8.450
227,257
+0.01(+0.12%)
Jul 27, 2018
8.690
8.690
8.420
8.440
211,000
-0.19(-2.20%)
Jul 26, 2018
8.550
8.740
8.470
8.630
222,981
+0.14(+1.65%)
Jul 25, 2018
8.600
8.660
8.460
8.490
495,175
-0.10(-1.16%)
Jul 24, 2018
8.560
8.650
8.500
8.590
471,697
-0.01(-0.12%)
Jul 23, 2018
8.460
8.640
8.460
8.600
203,526
+0.11(+1.30%)
Jul 20, 2018
8.580
8.670
8.490
8.490
364,485
-0.13(-1.51%)
Jul 19, 2018
8.360
8.640
8.360
8.620
337,472
+0.11(+1.29%)
Jul 18, 2018
8.470
8.610
8.470
8.510
291,476
-0.04(-0.47%)
Jul 17, 2018
8.780
8.860
8.540
8.550
318,718
-0.25(-2.84%)
Jul 16, 2018
8.870
8.900
8.760
8.800
208,573
-0.05(-0.56%)
Jul 13, 2018
8.910
8.970
8.830
8.850
186,581
+0.00(+0.00%)
Jul 12, 2018
8.880
8.930
8.770
8.850
306,034
+0.01(+0.11%)
Jul 11, 2018
8.850
8.980
8.840
8.840
289,265
-0.03(-0.34%)
Jul 10, 2018
8.970
9.025
8.860
8.870
289,600
-0.09(-1.00%)
Jul 09, 2018
9.110
9.110
8.845
8.960
252,379
-0.15(-1.65%)
Jul 06, 2018
9.100
9.150
9.020
9.110
202,123
+0.06(+0.66%)
Jul 05, 2018
8.830
9.060
8.760
9.050
314,162
+0.26(+2.96%)
Jul 03, 2018
8.790
8.790
8.790
0
+0.19(+2.21%)
Jul 02, 2018
8.570
8.680
8.410
8.600
367,429
+0.04(+0.47%)
Jun 29, 2018
8.670
8.445
8.560
616,880
+0.29(+3.51%)
Jun 28, 2018
8.370
8.420
8.270
8.270
247,541
-0.15(-1.78%)
Jun 27, 2018
8.430
8.540
8.330
8.420
371,452
+0.02(+0.24%)
Jun 26, 2018
8.460
8.540
8.400
8.400
449,168
-0.09(-1.06%)
Jun 25, 2018
8.290
8.490
8.290
8.490
405,854
+0.09(+1.07%)
Jun 22, 2018
8.340
8.430
8.220
8.400
710,984
+0.10(+1.20%)
Jun 21, 2018
8.360
8.380
8.275
8.300
320,609
-0.03(-0.36%)
Jun 20, 2018
8.220
8.340
8.150
8.330
271,648
+0.19(+2.33%)
Jun 19, 2018
8.110
8.260
8.100
8.140
550,000
-0.02(-0.25%)
Jun 18, 2018
7.910
8.160
7.890
8.160
284,382
+0.23(+2.90%)
Jun 15, 2018
7.940
7.800
7.930
1,789,944
+0.13(+1.67%)
Jun 14, 2018
7.820
7.950
7.740
7.800
378,012
-0.03(-0.38%)
Jun 13, 2018
7.910
7.960
7.740
7.830
331,817
-0.06(-0.76%)
Jun 12, 2018
7.750
7.910
7.750
7.890
348,313
+0.09(+1.15%)
Jun 11, 2018
7.800
7.865
7.710
7.800
338,123
-0.07(-0.89%)
Jun 08, 2018
8.020
8.100
7.840
7.870
329,176
-0.15(-1.87%)
Jun 07, 2018
8.010
8.140
7.935
8.020
435,575
-0.04(-0.50%)
Jun 06, 2018
8.040
8.060
359,657
-0.14(-1.71%)
Jun 05, 2018
8.430
8.480
8.180
8.200
459,755
-0.22(-2.61%)
Jun 04, 2018
8.490
8.540
8.380
8.420
525,561
-0.01(-0.12%)
Jun 01, 2018
8.070
8.490
7.930
8.430
1,243,277
+0.69(+8.91%)
May 31, 2018
7.870
7.870
7.695
7.740
937,663
-0.09(-1.15%)
May 30, 2018
7.780
7.880
7.700
7.830
554,568
+0.05(+0.64%)
May 29, 2018
7.810
7.890
7.700
7.780
635,511
-0.10(-1.27%)
May 25, 2018
7.880
7.880
7.880
0
-0.02(-0.25%)
May 24, 2018
7.960
7.960
7.820
7.900
276,456
-0.05(-0.63%)
May 23, 2018
7.740
7.955
7.670
7.950
396,148
+0.25(+3.25%)
May 22, 2018
7.670
7.770
7.600
7.700
351,196
+0.05(+0.65%)
May 21, 2018
7.660
7.770
7.574
7.650
395,339
+0.05(+0.66%)
May 18, 2018
7.520
7.630
7.390
7.600
1,657,095
+0.16(+2.15%)
May 17, 2018
7.650
7.750
7.370
7.440
611,139
-0.25(-3.25%)
May 16, 2018
7.640
7.770
7.541
7.690
532,285
+0.10(+1.32%)
May 15, 2018
7.500
7.660
7.390
7.590
682,473
+0.08(+1.07%)
May 14, 2018
7.740
7.780
7.510
7.510
505,444
-0.26(-3.35%)
May 11, 2018
7.740
7.890
7.710
7.770
214,447
-0.01(-0.13%)
May 10, 2018
7.820
7.820
7.700
7.780
196,393
-0.02(-0.26%)
May 09, 2018
7.690
7.870
7.690
7.800
238,373
+0.08(+1.04%)
May 08, 2018
7.960
7.984
7.680
7.720
421,578
-0.20(-2.53%)
May 07, 2018
7.850
7.990
7.750
7.920
268,470
+0.08(+1.02%)
May 04, 2018
7.730
7.880
7.700
7.840
227,643
+0.09(+1.16%)
May 03, 2018
7.910
8.020
7.620
7.750
467,036
-0.21(-2.64%)
May 02, 2018
7.910
8.100
7.550
7.960
557,253
+0.20(+2.58%)
May 01, 2018
7.800
7.850
7.610
7.760
407,992
-0.02(-0.26%)
Apr 30, 2018
7.830
7.900
7.760
7.780
369,063
-0.04(-0.51%)
Apr 27, 2018
7.620
7.870
7.530
7.820
373,051
+0.22(+2.89%)
Apr 26, 2018
7.540
7.710
7.510
7.600
365,683
+0.05(+0.66%)
Apr 25, 2018
7.530
7.590
7.425
7.550
332,353
+0.02(+0.27%)
Apr 24, 2018
7.620
7.630
7.450
7.530
491,669
-0.06(-0.79%)
Apr 23, 2018
7.670
7.680
7.530
7.590
338,134
-0.05(-0.65%)
Apr 20, 2018
7.570
7.730
7.560
7.640
349,168
-0.03(-0.39%)
Apr 19, 2018
7.690
7.760
7.535
7.670
277,851
-0.10(-1.29%)
Apr 18, 2018
7.860
7.883
7.770
7.770
257,306
-0.05(-0.64%)
Apr 17, 2018
7.810
7.970
7.805
7.820
426,271
-0.02(-0.26%)
Apr 16, 2018
7.680
7.910
7.680
7.840
303,426
+0.14(+1.82%)
Apr 13, 2018
7.750
7.750
7.560
7.700
347,201
-0.01(-0.13%)
Apr 12, 2018
7.730
7.780
7.640
7.710
455,867
-0.06(-0.77%)
Apr 11, 2018
7.590
7.800
7.590
7.770
429,220
+0.13(+1.70%)
Apr 10, 2018
7.650
7.683
7.580
7.640
744,087
+0.03(+0.39%)
Apr 09, 2018
7.430
7.700
7.080
7.610
1,247,371
-0.64(-7.76%)
Apr 06, 2018
8.320
8.450
8.220
8.250
377,977
-0.10(-1.20%)
Apr 05, 2018
8.440
8.440
8.270
8.350
259,902
-0.06(-0.71%)
Apr 04, 2018
8.250
8.465
8.240
8.410
336,543
+0.13(+1.57%)
Apr 03, 2018
8.200
8.400
8.130
8.280
507,604
+0.06(+0.73%)
Apr 02, 2018
8.420
8.500
8.120
8.220
443,929
-0.19(-2.26%)
Mar 29, 2018
8.410
8.410
8.410
0
-0.12(-1.41%)
Mar 28, 2018
8.260
8.580
8.260
8.530
320,341
+0.29(+3.52%)
Mar 27, 2018
8.230
8.380
8.120
8.240
596,060
-0.03(-0.36%)
Mar 26, 2018
8.190
8.290
8.100
8.270
397,721
+0.13(+1.60%)
Mar 23, 2018
8.300
8.300
8.110
8.140
440,554
-0.14(-1.69%)
Mar 22, 2018
8.210
8.440
8.210
8.280
233,846
+0.01(+0.12%)
Mar 21, 2018
8.290
8.390
8.160
8.270
283,838
-0.04(-0.48%)
Mar 20, 2018
8.520
8.580
8.290
8.310
341,293
-0.23(-2.69%)
Mar 19, 2018
8.510
8.560
8.400
8.540
332,663
-0.03(-0.35%)
Mar 16, 2018
8.160
8.590
8.160
8.570
1,586,211
+0.32(+3.88%)
Mar 15, 2018
8.400
8.450
8.150
8.250
611,574
-0.15(-1.79%)
Mar 14, 2018
8.420
8.520
8.355
8.400
364,930
+0.03(+0.36%)
Mar 13, 2018
8.450
8.540
8.360
8.370
307,438
-0.08(-0.95%)
Mar 12, 2018
8.280
8.450
8.250
8.450
424,879
+0.17(+2.05%)
Mar 09, 2018
8.320
8.330
8.200
8.280
324,736
+0.00(+0.00%)
Mar 08, 2018
8.470
8.470
8.260
8.280
325,085
-0.16(-1.90%)
Mar 07, 2018
8.440
8.440
333,261
+0.09(+1.08%)
Mar 06, 2018
8.220
8.410
8.210
8.350
391,169
+0.07(+0.85%)
Mar 05, 2018
8.150
8.450
8.140
8.280
430,281
+0.06(+0.73%)
Mar 02, 2018
8.080
8.245
8.060
8.220
558,594
+0.02(+0.24%)
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.