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
Simulations Plus Inc
(NQ:
SLP
)
46.22
-0.73 (-1.55%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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, 2017
9.304
9.304
8.926
9.115
43,113
-0.14(-1.53%)
Feb 27, 2017
9.451
9.493
9.163
9.257
95,258
-0.19(-2.00%)
Feb 24, 2017
9.446
9.493
9.446
9.446
29,404
-0.05(-0.50%)
Feb 23, 2017
9.304
9.493
9.304
9.493
21,707
+0.09(+1.01%)
Feb 22, 2017
9.404
9.446
9.399
9.399
24,062
-0.05(-0.50%)
Feb 21, 2017
9.540
9.540
9.352
9.446
34,181
-0.09(-0.99%)
Feb 17, 2017
9.540
9.540
9.540
0
+0.05(+0.50%)
Feb 16, 2017
9.446
9.540
9.446
9.493
28,790
+0.00(+0.00%)
Feb 15, 2017
9.493
9.540
9.446
9.493
7,363
+0.00(+0.00%)
Feb 14, 2017
9.399
9.540
9.399
9.493
20,556
+0.07(+0.75%)
Feb 13, 2017
9.352
9.446
9.304
9.422
18,547
+0.07(+0.76%)
Feb 10, 2017
9.446
9.446
9.328
9.352
31,301
+0.05(+0.51%)
Feb 09, 2017
9.210
9.304
9.115
9.304
27,772
+0.09(+1.03%)
Feb 08, 2017
9.163
9.304
9.163
9.210
13,533
+0.00(+0.00%)
Feb 07, 2017
9.257
9.352
9.210
9.210
22,962
-0.09(-1.02%)
Feb 06, 2017
9.399
9.446
9.257
9.304
34,902
-0.05(-0.51%)
Feb 03, 2017
9.399
9.446
9.304
9.352
34,689
-0.05(-0.50%)
Feb 02, 2017
9.493
9.493
9.163
9.399
30,847
-0.19(-1.97%)
Feb 01, 2017
9.446
9.918
9.304
9.588
102,810
+0.14(+1.50%)
Jan 31, 2017
9.163
9.446
9.115
9.446
35,302
+0.19(+2.04%)
Jan 30, 2017
9.257
9.304
9.073
9.257
34,799
-0.05(-0.51%)
Jan 27, 2017
9.352
9.446
9.304
9.304
19,136
+0.00(+0.00%)
Jan 26, 2017
9.399
9.399
9.257
9.304
9,059
+0.00(+0.00%)
Jan 25, 2017
9.351
9.398
9.210
9.304
24,482
+0.00(+0.00%)
Jan 24, 2017
9.304
9.398
9.210
9.304
33,203
+0.05(+0.51%)
Jan 23, 2017
9.492
9.492
9.257
9.257
41,926
-0.19(-1.99%)
Jan 20, 2017
9.445
9.492
9.445
9.445
8,699
+0.00(+0.00%)
Jan 19, 2017
9.398
9.492
9.375
9.445
16,114
-0.05(-0.50%)
Jan 18, 2017
9.445
9.492
9.398
9.492
37,677
+0.05(+0.50%)
Jan 17, 2017
9.351
9.492
9.304
9.445
22,717
+0.00(+0.00%)
Jan 13, 2017
9.445
9.445
9.445
0
+0.00(+0.00%)
Jan 12, 2017
9.022
9.445
8.767
9.445
34,066
+0.19(+2.03%)
Jan 11, 2017
9.445
9.445
8.703
9.257
46,758
-0.14(-1.50%)
Jan 10, 2017
8.975
9.586
8.740
9.398
88,775
+0.42(+4.71%)
Jan 09, 2017
9.022
9.022
8.881
8.975
41,934
-0.05(-0.52%)
Jan 06, 2017
9.069
9.069
8.881
9.022
15,939
-0.05(-0.52%)
Jan 05, 2017
9.022
9.069
8.787
9.069
19,831
+0.14(+1.58%)
Jan 04, 2017
8.740
9.069
8.552
8.928
21,915
+0.47(+5.56%)
Jan 03, 2017
9.116
9.116
8.280
8.458
33,652
-0.61(-6.74%)
Dec 30, 2016
9.069
9.069
9.069
0
+0.28(+3.21%)
Dec 29, 2016
8.881
8.997
8.787
8.787
12,096
-0.14(-1.58%)
Dec 28, 2016
9.022
9.022
8.834
8.928
20,555
+0.00(+0.00%)
Dec 27, 2016
8.881
8.953
8.693
8.928
16,890
+0.00(+0.00%)
Dec 23, 2016
8.928
8.928
8.928
0
+0.05(+0.53%)
Dec 22, 2016
8.834
8.928
8.646
8.881
13,454
+0.09(+1.07%)
Dec 21, 2016
8.740
8.928
8.729
8.787
12,620
+0.00(+0.00%)
Dec 20, 2016
8.859
8.881
8.787
8.787
10,285
+0.05(+0.54%)
Dec 19, 2016
8.552
8.881
8.505
8.740
17,973
+0.28(+3.33%)
Dec 16, 2016
8.595
8.684
8.458
8.458
21,955
-0.23(-2.70%)
Dec 15, 2016
8.787
8.834
8.646
8.693
19,726
-0.14(-1.60%)
Dec 14, 2016
8.834
8.971
8.787
8.834
15,088
-0.09(-1.05%)
Dec 13, 2016
8.928
8.928
8.834
8.928
10,701
+0.14(+1.60%)
Dec 12, 2016
8.928
8.928
8.740
8.787
28,998
-0.28(-3.11%)
Dec 09, 2016
8.646
9.304
8.557
9.069
36,044
+0.52(+6.04%)
Dec 08, 2016
8.599
8.740
8.463
8.552
37,199
+0.00(+0.00%)
Dec 07, 2016
8.646
8.693
8.505
8.552
3,883
-0.05(-0.55%)
Dec 06, 2016
8.725
8.740
8.505
8.599
6,667
-0.14(-1.61%)
Dec 05, 2016
8.552
8.938
8.505
8.740
19,539
+0.28(+3.33%)
Dec 02, 2016
8.458
8.552
8.411
8.458
6,236
-0.09(-1.10%)
Dec 01, 2016
8.834
8.928
8.552
8.552
129,653
-0.33(-3.70%)
Nov 30, 2016
9.210
9.210
8.740
8.881
61,901
-0.23(-2.58%)
Nov 29, 2016
9.351
9.398
9.022
9.116
14,058
-0.14(-1.52%)
Nov 28, 2016
9.398
9.398
9.022
9.257
6,667
-0.23(-2.48%)
Nov 25, 2016
9.351
9.539
9.328
9.492
22,566
+0.14(+1.51%)
Nov 23, 2016
9.351
9.351
9.351
0
+0.19(+2.05%)
Nov 22, 2016
9.163
9.257
8.693
9.163
106,132
+0.09(+1.04%)
Nov 21, 2016
9.257
9.304
8.881
9.069
22,073
-0.23(-2.53%)
Nov 18, 2016
9.680
9.962
9.116
9.304
63,664
-0.61(-6.16%)
Nov 17, 2016
8.552
10.10
8.505
9.915
94,573
+1.36(+15.93%)
Nov 16, 2016
8.271
8.599
8.224
8.552
21,923
+0.09(+1.11%)
Nov 15, 2016
8.364
8.505
8.083
8.458
17,383
+0.05(+0.56%)
Nov 14, 2016
8.318
8.928
8.130
8.411
49,838
-0.23(-2.72%)
Nov 11, 2016
8.177
8.646
7.942
8.646
88,308
+0.47(+5.75%)
Nov 10, 2016
8.271
8.458
7.989
8.177
41,124
-0.05(-0.57%)
Nov 09, 2016
7.989
8.271
7.942
8.224
19,365
+0.00(+0.00%)
Nov 08, 2016
8.036
8.318
8.036
8.224
20,148
-0.05(-0.57%)
Nov 07, 2016
8.317
8.317
8.037
8.271
26,169
+0.19(+2.31%)
Nov 04, 2016
7.943
8.177
7.897
8.084
13,314
+0.00(+0.00%)
Nov 03, 2016
7.943
8.177
7.850
8.084
97,491
+0.14(+1.76%)
Nov 02, 2016
7.943
8.037
7.897
7.943
23,067
-0.05(-0.58%)
Nov 01, 2016
7.850
8.084
7.757
7.990
25,324
+0.14(+1.79%)
Oct 31, 2016
8.084
8.177
7.803
7.850
39,699
-0.14(-1.75%)
Oct 28, 2016
7.990
8.271
7.897
7.990
36,695
-0.05(-0.58%)
Oct 27, 2016
8.037
8.177
7.850
8.037
28,671
+0.05(+0.58%)
Oct 26, 2016
7.897
8.224
7.873
7.990
55,886
+0.09(+1.18%)
Oct 25, 2016
7.990
8.177
7.850
7.897
39,102
-0.09(-1.17%)
Oct 24, 2016
8.271
8.271
7.897
7.990
10,943
-0.15(-1.89%)
Oct 21, 2016
7.906
8.242
7.672
8.144
73,850
+0.23(+2.89%)
Oct 20, 2016
7.962
8.037
7.813
7.915
26,037
-0.07(-0.94%)
Oct 19, 2016
8.074
8.196
7.897
7.990
34,390
-0.17(-2.06%)
Oct 18, 2016
8.196
8.327
7.905
8.158
33,366
+0.06(+0.69%)
Oct 17, 2016
7.813
8.214
7.813
8.102
91,137
+0.21(+2.60%)
Oct 14, 2016
7.841
8.037
7.822
7.897
24,049
+0.06(+0.72%)
Oct 13, 2016
7.794
7.901
7.757
7.841
14,449
-0.06(-0.71%)
Oct 12, 2016
7.897
8.205
7.571
7.897
13,206
-0.03(-0.35%)
Oct 11, 2016
8.242
8.252
7.813
7.925
75,910
-0.25(-3.09%)
Oct 10, 2016
7.943
8.224
7.803
8.177
52,709
+0.32(+4.04%)
Oct 07, 2016
7.925
7.925
7.738
7.859
30,815
-0.07(-0.83%)
Oct 06, 2016
8.074
8.074
7.850
7.925
40,710
-0.15(-1.85%)
Oct 05, 2016
8.074
8.093
7.962
8.074
30,489
+0.03(+0.35%)
Oct 04, 2016
8.208
8.208
8.018
8.046
16,390
-0.26(-3.15%)
Oct 03, 2016
8.299
8.308
8.009
8.308
40,124
+0.07(+0.79%)
Sep 30, 2016
8.392
8.579
8.186
8.242
108,197
+0.00(+0.00%)
Sep 29, 2016
8.037
8.345
7.990
8.242
66,843
+0.06(+0.69%)
Sep 28, 2016
8.205
8.588
8.018
8.186
117,311
-0.09(-1.13%)
Sep 27, 2016
8.147
8.317
7.934
8.280
64,236
+0.31(+3.87%)
Sep 26, 2016
7.962
8.056
7.943
7.971
4,674
-0.07(-0.93%)
Sep 23, 2016
8.233
8.233
8.037
8.046
2,915
-0.24(-2.93%)
Sep 22, 2016
7.869
8.317
7.779
8.289
28,771
+0.47(+5.97%)
Sep 21, 2016
7.990
8.074
7.672
7.822
30,846
-0.15(-1.88%)
Sep 20, 2016
8.177
8.177
7.878
7.971
16,077
-0.16(-1.95%)
Sep 19, 2016
8.196
8.207
8.093
8.130
10,564
-0.08(-1.02%)
Sep 16, 2016
8.158
8.214
8.130
8.214
19,962
+0.03(+0.34%)
Sep 15, 2016
8.112
8.280
8.056
8.186
43,899
+0.11(+1.39%)
Sep 14, 2016
8.299
8.299
8.056
8.074
17,232
-0.11(-1.37%)
Sep 13, 2016
8.467
8.551
8.140
8.186
37,940
-0.42(-4.89%)
Sep 12, 2016
8.280
8.635
8.065
8.607
27,498
+0.27(+3.25%)
Sep 09, 2016
8.485
8.551
8.233
8.336
24,533
-0.21(-2.51%)
Sep 08, 2016
8.570
8.598
8.467
8.551
26,534
-0.03(-0.33%)
Sep 07, 2016
8.542
8.598
8.495
8.579
25,955
+0.04(+0.44%)
Sep 06, 2016
8.411
8.588
8.392
8.542
30,867
+0.11(+1.33%)
Sep 02, 2016
8.280
8.429
8.429
8.429
38,629
+0.16(+1.92%)
Sep 01, 2016
8.028
8.271
7.990
8.271
28,883
+0.21(+2.67%)
Aug 31, 2016
8.112
8.120
7.708
8.056
14,156
-0.06(-0.69%)
Aug 30, 2016
7.730
8.280
7.719
8.112
64,464
+0.35(+4.45%)
Aug 29, 2016
7.663
7.785
7.644
7.766
19,035
+0.11(+1.47%)
Aug 26, 2016
7.616
7.688
7.504
7.654
5,539
+0.07(+0.86%)
Aug 25, 2016
7.514
7.710
7.486
7.588
13,206
+0.07(+0.87%)
Aug 24, 2016
7.682
7.682
7.476
7.523
24,380
-0.13(-1.71%)
Aug 23, 2016
7.448
7.682
7.411
7.654
38,833
+0.18(+2.38%)
Aug 22, 2016
7.551
7.654
7.383
7.476
30,841
-0.16(-2.08%)
Aug 19, 2016
7.680
7.696
7.570
7.635
26,097
-0.03(-0.37%)
Aug 18, 2016
7.654
7.757
7.616
7.663
20,298
+0.05(+0.61%)
Aug 17, 2016
7.738
7.738
7.523
7.616
17,317
-0.08(-1.09%)
Aug 16, 2016
7.719
7.728
7.663
7.700
25,334
+0.02(+0.24%)
Aug 15, 2016
7.663
7.682
7.486
7.682
19,204
+0.03(+0.37%)
Aug 12, 2016
7.663
7.682
7.560
7.654
26,235
-0.06(-0.73%)
Aug 11, 2016
7.757
7.775
7.663
7.710
15,434
-0.03(-0.36%)
Aug 10, 2016
7.757
7.794
7.644
7.738
32,014
+0.00(+0.00%)
Aug 09, 2016
7.644
7.747
7.635
7.738
13,023
+0.07(+0.85%)
Aug 08, 2016
7.654
7.737
7.626
7.672
39,498
+0.03(+0.36%)
Aug 05, 2016
7.598
7.654
7.440
7.645
22,811
+0.07(+0.86%)
Aug 04, 2016
7.654
7.654
7.487
7.580
36,624
-0.01(-0.12%)
Aug 03, 2016
7.431
7.654
7.413
7.589
34,090
+0.13(+1.74%)
Aug 02, 2016
7.505
7.505
7.426
7.459
22,876
-0.02(-0.25%)
Aug 01, 2016
7.459
7.477
7.384
7.477
9,934
+0.04(+0.50%)
Jul 29, 2016
7.403
7.496
7.366
7.440
15,105
+0.05(+0.63%)
Jul 28, 2016
7.403
7.431
7.357
7.394
19,948
+0.04(+0.51%)
Jul 27, 2016
7.468
7.485
7.310
7.357
14,297
-0.08(-1.12%)
Jul 26, 2016
7.431
7.524
7.375
7.440
10,998
+0.03(+0.38%)
Jul 25, 2016
7.459
7.487
7.347
7.412
17,528
-0.08(-1.12%)
Jul 22, 2016
7.292
7.561
7.292
7.496
23,173
+0.17(+2.28%)
Jul 21, 2016
7.431
7.449
7.282
7.329
20,849
-0.14(-1.87%)
Jul 20, 2016
7.505
7.505
7.347
7.468
18,030
+0.02(+0.25%)
Jul 19, 2016
7.236
7.611
7.227
7.449
36,434
+0.17(+2.30%)
Jul 18, 2016
7.329
7.366
7.134
7.282
24,655
+0.03(+0.38%)
Jul 15, 2016
7.366
7.366
6.911
7.254
114,853
-0.39(-5.10%)
Jul 14, 2016
7.431
7.654
7.301
7.645
132,323
+0.43(+5.92%)
Jul 13, 2016
7.394
7.403
7.189
7.217
51,293
-0.18(-2.39%)
Jul 12, 2016
7.171
7.422
7.168
7.394
26,830
+0.26(+3.65%)
Jul 11, 2016
7.217
7.412
7.087
7.134
15,918
-0.03(-0.39%)
Jul 08, 2016
7.069
7.254
7.059
7.162
19,697
+0.17(+2.39%)
Jul 07, 2016
7.004
7.022
6.948
6.994
15,424
-0.02(-0.26%)
Jul 05, 2016
6.948
7.013
6.892
7.013
8,812
+0.06(+0.80%)
Jul 01, 2016
7.004
6.957
6.957
6.957
21,208
-0.07(-0.93%)
Jun 30, 2016
6.669
7.041
6.669
7.022
29,785
+0.30(+4.42%)
Jun 29, 2016
6.781
6.974
6.641
6.725
41,473
+0.02(+0.28%)
Jun 28, 2016
6.502
6.734
6.437
6.706
25,467
+0.20(+3.14%)
Jun 27, 2016
6.261
6.521
6.261
6.502
25,824
+0.21(+3.40%)
Jun 24, 2016
6.688
6.771
6.270
6.288
97,633
-0.50(-7.39%)
Jun 23, 2016
6.813
6.846
6.683
6.790
25,478
+0.05(+0.69%)
Jun 22, 2016
6.771
6.911
6.706
6.744
15,535
-0.09(-1.36%)
Jun 21, 2016
6.697
6.911
6.679
6.836
41,022
+0.14(+2.08%)
Jun 20, 2016
6.753
6.994
6.669
6.697
23,862
+0.01(+0.14%)
Jun 17, 2016
6.809
6.846
6.665
6.688
35,206
-0.11(-1.64%)
Jun 16, 2016
6.716
7.087
6.716
6.799
31,099
+0.02(+0.27%)
Jun 15, 2016
7.032
7.115
6.781
6.781
30,419
-0.20(-2.93%)
Jun 14, 2016
6.874
7.106
6.753
6.985
35,322
+0.13(+1.90%)
Jun 13, 2016
7.078
7.162
6.688
6.855
142,169
-0.32(-4.40%)
Jun 10, 2016
7.171
7.236
7.078
7.171
38,814
-0.07(-0.90%)
Jun 09, 2016
7.180
7.338
6.994
7.236
38,470
+0.00(+0.00%)
Jun 08, 2016
7.124
7.319
7.013
7.236
24,554
+0.09(+1.30%)
Jun 07, 2016
7.152
7.315
6.846
7.143
49,226
-0.10(-1.41%)
Jun 06, 2016
7.004
7.403
6.920
7.245
99,996
+0.26(+3.72%)
Jun 03, 2016
6.957
7.050
6.892
6.985
85,011
+0.02(+0.27%)
Jun 02, 2016
7.059
7.189
6.874
6.966
106,318
-0.06(-0.79%)
Jun 01, 2016
7.059
7.227
6.966
7.022
72,906
-0.07(-1.05%)
May 31, 2016
7.162
7.208
7.004
7.097
88,891
-0.08(-1.16%)
May 27, 2016
7.347
7.180
7.180
7.180
14,641
-0.16(-2.15%)
May 26, 2016
7.292
7.412
7.245
7.338
30,501
+0.05(+0.64%)
May 25, 2016
7.449
7.449
7.171
7.292
87,584
-0.19(-2.48%)
May 24, 2016
7.264
7.524
7.162
7.477
98,172
+0.26(+3.60%)
May 23, 2016
7.115
7.338
7.110
7.217
92,641
+0.15(+2.10%)
May 20, 2016
7.199
7.598
6.985
7.069
193,847
-0.15(-2.06%)
May 19, 2016
7.227
7.468
7.180
7.217
196,879
-0.07(-0.89%)
May 18, 2016
7.477
7.505
7.208
7.282
222,834
-0.20(-2.61%)
May 17, 2016
7.747
7.821
7.450
7.477
87,504
-0.46(-5.74%)
May 16, 2016
7.960
8.146
7.858
7.933
39,418
-0.11(-1.39%)
May 13, 2016
8.100
8.323
8.025
8.044
18,488
-0.04(-0.46%)
May 12, 2016
8.342
8.439
8.050
8.081
33,996
-0.43(-5.02%)
May 11, 2016
8.564
8.936
8.425
8.508
78,290
-0.04(-0.43%)
May 10, 2016
8.183
8.583
8.183
8.546
89,653
+0.35(+4.31%)
May 09, 2016
7.765
8.313
7.765
8.193
78,392
+0.46(+5.88%)
May 06, 2016
7.719
7.821
7.577
7.737
17,631
+0.02(+0.24%)
May 05, 2016
7.561
7.951
7.561
7.719
38,619
+0.17(+2.28%)
May 04, 2016
7.496
7.552
7.496
7.547
22,569
+0.03(+0.43%)
May 03, 2016
7.440
7.532
7.440
7.515
18,993
+0.00(+0.00%)
May 02, 2016
7.542
7.570
7.422
7.515
36,218
+0.03(+0.37%)
Apr 29, 2016
7.570
7.570
7.394
7.487
142,349
-0.13(-1.71%)
Apr 28, 2016
7.802
7.895
7.598
7.617
63,094
-0.23(-2.96%)
Apr 27, 2016
7.923
7.969
7.840
7.849
26,257
-0.08(-1.05%)
Apr 26, 2016
7.867
7.978
7.757
7.932
48,612
+0.01(+0.12%)
Apr 25, 2016
7.941
7.969
7.766
7.923
42,226
+0.00(+0.00%)
Apr 22, 2016
7.886
7.960
7.792
7.923
21,406
+0.00(+0.00%)
Apr 21, 2016
7.886
7.951
7.840
7.923
22,253
-0.02(-0.23%)
Apr 20, 2016
7.830
8.006
7.673
7.941
33,038
+0.11(+1.42%)
Apr 19, 2016
7.923
7.960
7.627
7.830
89,280
-0.09(-1.17%)
Apr 18, 2016
7.960
8.080
7.803
7.923
36,746
-0.07(-0.92%)
Apr 15, 2016
8.006
8.100
7.941
7.997
25,284
-0.06(-0.80%)
Apr 14, 2016
8.264
8.264
7.941
8.061
78,190
-0.08(-1.02%)
Apr 13, 2016
8.209
8.301
8.034
8.144
101,683
+0.02(+0.23%)
Apr 12, 2016
8.181
8.218
7.997
8.126
51,405
+0.01(+0.11%)
Apr 11, 2016
8.172
8.246
7.950
8.117
29,716
+0.02(+0.23%)
Apr 08, 2016
8.241
8.246
8.034
8.098
20,200
-0.01(-0.11%)
Apr 07, 2016
8.126
8.227
8.015
8.107
32,685
-0.02(-0.23%)
Apr 06, 2016
7.775
8.191
7.775
8.126
67,879
+0.35(+4.51%)
Apr 05, 2016
8.080
8.191
7.673
7.775
59,718
-0.39(-4.75%)
Apr 04, 2016
8.135
8.172
8.052
8.163
29,023
+0.00(+0.00%)
Apr 01, 2016
8.089
8.172
8.080
8.163
32,386
+0.01(+0.11%)
Mar 31, 2016
8.172
8.311
8.089
8.154
46,546
-0.02(-0.23%)
Mar 30, 2016
8.144
8.209
8.015
8.172
37,498
+0.04(+0.45%)
Mar 29, 2016
8.034
8.218
7.849
8.135
69,674
+0.06(+0.69%)
Mar 28, 2016
7.895
8.154
7.886
8.080
70,112
+0.13(+1.63%)
Mar 24, 2016
7.821
7.950
7.950
7.950
37,253
+0.12(+1.53%)
Mar 23, 2016
7.858
7.858
7.729
7.830
44,946
-0.01(-0.12%)
Mar 22, 2016
8.126
8.144
7.775
7.840
85,923
-0.30(-3.74%)
Mar 21, 2016
8.126
8.218
8.126
8.144
27,747
+0.00(+0.00%)
Mar 18, 2016
8.237
8.255
8.126
8.144
104,233
-0.07(-0.90%)
Mar 17, 2016
8.283
8.283
8.181
8.218
51,546
-0.05(-0.56%)
Mar 16, 2016
8.154
8.320
8.154
8.264
27,345
+0.02(+0.22%)
Mar 15, 2016
8.329
8.375
8.144
8.246
32,690
-0.06(-0.78%)
Mar 14, 2016
8.311
8.412
8.264
8.311
26,229
+0.00(+0.00%)
Mar 11, 2016
8.329
8.468
8.191
8.311
73,596
+0.02(+0.22%)
Mar 10, 2016
8.172
8.528
8.172
8.292
38,957
-0.01(-0.11%)
Mar 09, 2016
8.311
8.555
8.163
8.301
43,310
+0.00(+0.00%)
Mar 08, 2016
8.163
8.532
8.163
8.301
88,253
+0.15(+1.81%)
Mar 07, 2016
8.348
8.468
8.080
8.154
118,097
-0.18(-2.11%)
Mar 04, 2016
8.735
9.026
8.163
8.329
108,065
-0.32(-3.74%)
Mar 03, 2016
8.883
9.003
8.606
8.652
65,002
-0.24(-2.70%)
Mar 02, 2016
8.929
8.975
8.855
8.892
26,851
-0.03(-0.31%)
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.