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
Hannon Armstrong Sustainable IN
(NY:
HASI
)
30.86
-0.57 (-1.81%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 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 27, 2015
10.21
10.36
10.18
10.29
483,937
+0.07(+0.73%)
Feb 26, 2015
10.21
10.37
10.15
10.22
618,327
+0.07(+0.67%)
Feb 25, 2015
10.21
10.27
10.11
10.15
440,667
-0.06(-0.55%)
Feb 24, 2015
10.15
10.27
10.15
10.21
513,317
+0.07(+0.73%)
Feb 23, 2015
10.09
10.18
9.948
10.13
447,732
+0.08(+0.80%)
Feb 20, 2015
9.848
10.06
9.786
10.05
576,301
+0.22(+2.27%)
Feb 19, 2015
9.737
9.848
9.693
9.829
436,963
+0.13(+1.34%)
Feb 18, 2015
9.656
9.823
9.616
9.699
582,883
+0.11(+1.16%)
Feb 17, 2015
9.569
9.644
9.446
9.588
1,085,129
+0.13(+1.37%)
Feb 13, 2015
9.229
9.458
9.458
9.458
1,318,937
+0.34(+3.73%)
Feb 12, 2015
9.031
9.130
8.988
9.118
716,971
+0.10(+1.10%)
Feb 11, 2015
8.944
9.037
8.907
9.019
444,954
+0.08(+0.90%)
Feb 10, 2015
8.858
8.969
8.759
8.938
323,412
+0.09(+0.98%)
Feb 09, 2015
8.759
8.988
8.759
8.851
309,943
+0.09(+0.99%)
Feb 06, 2015
8.833
8.833
8.709
8.765
215,232
-0.06(-0.70%)
Feb 05, 2015
8.771
8.833
8.746
8.827
219,922
+0.11(+1.21%)
Feb 04, 2015
8.715
8.802
8.661
8.721
249,745
+0.03(+0.36%)
Feb 03, 2015
8.622
8.765
8.557
8.691
229,434
+0.07(+0.79%)
Feb 02, 2015
8.629
8.660
8.449
8.622
206,876
+0.14(+1.68%)
Jan 30, 2015
8.567
8.573
8.468
8.480
144,816
-0.14(-1.65%)
Jan 29, 2015
8.499
8.622
8.424
8.622
178,075
+0.15(+1.75%)
Jan 28, 2015
8.579
8.610
8.449
8.474
232,190
-0.11(-1.23%)
Jan 27, 2015
8.622
8.635
8.542
8.579
314,439
-0.09(-1.00%)
Jan 26, 2015
8.721
8.759
8.616
8.666
277,083
-0.09(-1.06%)
Jan 23, 2015
8.839
8.851
8.740
8.759
97,096
-0.07(-0.84%)
Jan 22, 2015
8.697
8.839
8.622
8.833
183,593
+0.20(+2.29%)
Jan 21, 2015
8.697
8.709
8.610
8.635
144,327
-0.06(-0.71%)
Jan 20, 2015
8.802
8.802
8.647
8.697
153,937
-0.07(-0.85%)
Jan 16, 2015
8.604
8.783
8.523
8.771
201,160
+0.12(+1.43%)
Jan 15, 2015
8.783
8.783
8.517
8.647
270,117
-0.09(-0.99%)
Jan 14, 2015
8.684
8.771
8.647
8.734
129,271
-0.02(-0.21%)
Jan 13, 2015
8.851
8.851
8.604
8.752
193,573
-0.02(-0.28%)
Jan 12, 2015
8.802
8.808
8.635
8.777
148,304
+0.00(+0.00%)
Jan 09, 2015
8.950
8.950
8.771
8.777
234,058
-0.12(-1.32%)
Jan 08, 2015
8.932
9.019
8.876
8.895
200,939
+0.04(+0.49%)
Jan 07, 2015
8.821
8.858
8.684
8.851
168,830
+0.12(+1.42%)
Jan 06, 2015
8.920
8.950
8.635
8.728
298,610
-0.15(-1.74%)
Jan 05, 2015
8.889
8.938
8.839
8.882
204,488
-0.04(-0.42%)
Jan 02, 2015
8.821
8.920
8.672
8.920
157,669
+0.11(+1.26%)
Dec 31, 2014
8.833
8.808
8.808
8.808
140,068
+0.03(+0.35%)
Dec 30, 2014
8.926
8.963
8.746
8.777
243,363
-0.15(-1.73%)
Dec 29, 2014
8.851
8.950
8.821
8.932
197,816
+0.05(+0.56%)
Dec 26, 2014
8.777
8.920
8.697
8.882
124,066
+0.15(+1.70%)
Dec 24, 2014
8.821
8.734
8.734
8.734
100,164
-0.09(-1.05%)
Dec 23, 2014
8.808
8.839
8.684
8.827
120,909
+0.09(+0.99%)
Dec 22, 2014
8.876
8.913
8.604
8.740
180,618
-0.14(-1.53%)
Dec 19, 2014
8.777
8.882
8.752
8.876
772,171
+0.09(+1.06%)
Dec 18, 2014
8.728
8.783
8.641
8.783
342,821
+0.12(+1.36%)
Dec 17, 2014
8.406
8.715
8.338
8.666
474,607
+0.33(+3.93%)
Dec 16, 2014
8.307
8.411
8.295
8.338
243,130
+0.02(+0.22%)
Dec 15, 2014
8.532
8.593
8.307
8.319
480,352
-0.16(-1.93%)
Dec 12, 2014
8.417
8.538
8.368
8.483
355,237
-0.01(-0.07%)
Dec 11, 2014
8.368
8.550
8.326
8.490
363,549
+0.18(+2.12%)
Dec 10, 2014
8.465
8.483
8.259
8.313
237,790
-0.15(-1.79%)
Dec 09, 2014
8.174
8.477
8.046
8.465
389,849
+0.26(+3.18%)
Dec 08, 2014
8.283
8.283
8.190
8.204
317,963
-0.07(-0.88%)
Dec 05, 2014
8.253
8.259
8.241
8.277
162,080
+0.01(+0.15%)
Dec 04, 2014
8.265
8.295
8.253
8.265
151,962
-0.02(-0.22%)
Dec 03, 2014
8.338
8.398
8.265
8.283
175,527
-0.04(-0.44%)
Dec 02, 2014
8.301
8.411
8.265
8.319
214,087
+0.04(+0.51%)
Dec 01, 2014
8.562
8.562
8.277
8.277
257,126
-0.28(-3.26%)
Nov 28, 2014
8.708
8.726
8.520
8.556
136,461
-0.19(-2.15%)
Nov 26, 2014
8.441
8.745
8.745
8.745
340,545
+0.33(+3.97%)
Nov 25, 2014
8.319
8.429
8.287
8.411
151,290
+0.12(+1.47%)
Nov 24, 2014
8.265
8.319
8.247
8.289
221,242
+0.08(+0.96%)
Nov 21, 2014
8.380
8.380
8.186
8.210
619,635
-0.07(-0.81%)
Nov 20, 2014
8.344
8.344
8.241
8.277
239,087
-0.07(-0.80%)
Nov 19, 2014
8.508
8.508
8.319
8.344
224,084
-0.18(-2.07%)
Nov 18, 2014
8.398
8.550
8.326
8.520
326,455
+0.17(+2.04%)
Nov 17, 2014
8.259
8.386
8.247
8.350
257,411
+0.09(+1.10%)
Nov 14, 2014
8.289
8.344
8.259
8.259
223,369
-0.07(-0.87%)
Nov 13, 2014
8.471
8.502
8.326
8.332
190,841
-0.16(-1.86%)
Nov 12, 2014
8.295
8.490
8.295
8.490
215,826
+0.18(+2.19%)
Nov 11, 2014
8.307
8.380
8.277
8.307
499,203
-0.05(-0.58%)
Nov 10, 2014
8.301
8.405
8.289
8.356
289,940
+0.08(+0.95%)
Nov 07, 2014
8.429
8.429
8.271
8.277
440,394
-0.19(-2.29%)
Nov 06, 2014
8.411
8.471
8.137
8.471
454,145
+0.09(+1.09%)
Nov 05, 2014
8.605
8.605
8.356
8.380
231,641
-0.19(-2.27%)
Nov 04, 2014
8.398
8.587
8.374
8.575
528,439
+0.10(+1.15%)
Nov 03, 2014
8.459
8.593
8.447
8.477
410,653
-0.01(-0.14%)
Oct 31, 2014
8.277
8.514
8.259
8.490
584,869
+0.09(+1.01%)
Oct 30, 2014
8.247
8.459
8.216
8.405
547,147
+0.10(+1.24%)
Oct 29, 2014
8.502
8.556
8.234
8.301
1,481,435
-0.20(-2.36%)
Oct 28, 2014
8.247
8.508
8.216
8.502
3,329,585
-0.18(-2.03%)
Oct 27, 2014
8.641
8.696
8.653
8.678
117,598
+0.02(+0.28%)
Oct 24, 2014
8.678
8.678
8.605
8.653
156,751
+0.02(+0.21%)
Oct 23, 2014
8.599
8.653
8.562
8.635
200,149
+0.05(+0.57%)
Oct 22, 2014
8.629
8.629
8.562
8.587
130,283
-0.04(-0.49%)
Oct 21, 2014
8.562
8.739
8.562
8.629
345,388
+0.20(+2.38%)
Oct 20, 2014
8.313
8.447
8.313
8.429
60,657
+0.12(+1.39%)
Oct 17, 2014
8.411
8.471
8.277
8.313
152,563
+0.01(+0.15%)
Oct 16, 2014
7.955
8.405
7.955
8.301
204,852
+0.29(+3.56%)
Oct 15, 2014
7.992
8.228
7.937
8.016
198,400
-0.01(-0.15%)
Oct 14, 2014
8.040
8.156
7.973
8.028
309,042
-0.02(-0.30%)
Oct 13, 2014
8.222
8.228
8.046
8.052
253,491
-0.17(-2.07%)
Oct 10, 2014
8.283
8.319
8.216
8.222
125,011
-0.10(-1.17%)
Oct 09, 2014
8.496
8.502
8.253
8.319
144,520
-0.15(-1.79%)
Oct 08, 2014
8.319
8.483
8.216
8.471
141,311
+0.17(+2.05%)
Oct 07, 2014
8.368
8.398
8.301
8.301
75,685
-0.08(-0.94%)
Oct 06, 2014
8.423
8.496
8.368
8.380
126,647
+0.02(+0.22%)
Oct 03, 2014
8.392
8.411
8.319
8.362
122,844
+0.04(+0.44%)
Oct 02, 2014
8.392
8.417
8.241
8.326
150,152
-0.05(-0.65%)
Oct 01, 2014
8.405
8.432
8.356
8.380
154,236
-0.01(-0.14%)
Sep 30, 2014
8.429
8.483
8.380
8.392
150,664
-0.05(-0.65%)
Sep 29, 2014
8.344
8.453
8.319
8.447
79,272
+0.06(+0.72%)
Sep 26, 2014
8.289
8.392
8.180
8.386
124,037
+0.10(+1.17%)
Sep 25, 2014
8.295
8.459
8.265
8.289
206,179
+0.01(+0.07%)
Sep 24, 2014
8.307
8.440
8.234
8.283
256,989
-0.04(-0.44%)
Sep 23, 2014
8.385
8.439
8.314
8.319
134,363
-0.09(-1.07%)
Sep 22, 2014
8.397
8.499
8.355
8.409
137,240
-0.03(-0.35%)
Sep 19, 2014
8.409
8.511
8.314
8.439
348,679
+0.04(+0.50%)
Sep 18, 2014
8.445
8.594
8.379
8.397
93,519
-0.04(-0.50%)
Sep 17, 2014
8.517
8.606
8.415
8.439
101,461
-0.05(-0.63%)
Sep 16, 2014
8.367
8.630
8.314
8.493
205,238
+0.13(+1.57%)
Sep 15, 2014
8.403
8.475
8.308
8.361
75,513
-0.06(-0.71%)
Sep 12, 2014
8.517
8.571
8.391
8.421
153,957
-0.08(-0.91%)
Sep 11, 2014
8.427
8.517
8.409
8.499
95,326
+0.07(+0.78%)
Sep 10, 2014
8.487
8.517
8.413
8.433
78,846
-0.04(-0.42%)
Sep 09, 2014
8.535
8.535
8.427
8.469
78,261
-0.08(-0.98%)
Sep 08, 2014
8.541
8.576
8.499
8.553
33,870
+0.00(+0.00%)
Sep 05, 2014
8.451
8.571
8.439
8.553
105,908
+0.07(+0.85%)
Sep 04, 2014
8.505
8.527
8.463
8.481
74,500
+0.01(+0.14%)
Sep 03, 2014
8.666
8.666
8.451
8.469
235,088
-0.20(-2.28%)
Sep 02, 2014
8.654
8.666
8.600
8.666
64,067
+0.01(+0.07%)
Aug 29, 2014
8.576
8.660
8.660
8.660
141,885
+0.08(+0.91%)
Aug 28, 2014
8.553
8.636
8.547
8.582
82,245
-0.01(-0.14%)
Aug 27, 2014
8.678
8.702
8.547
8.594
148,278
-0.09(-1.03%)
Aug 26, 2014
8.678
8.754
8.666
8.684
141,982
-0.02(-0.21%)
Aug 25, 2014
8.780
8.792
8.672
8.702
86,531
-0.04(-0.48%)
Aug 22, 2014
8.666
8.780
8.666
8.744
232,098
+0.10(+1.18%)
Aug 21, 2014
8.600
8.666
8.588
8.642
110,433
+0.02(+0.28%)
Aug 20, 2014
8.660
8.666
8.588
8.618
109,988
-0.05(-0.55%)
Aug 19, 2014
8.702
8.726
8.654
8.666
173,349
-0.01(-0.07%)
Aug 18, 2014
8.666
8.744
8.612
8.672
176,147
+0.04(+0.48%)
Aug 15, 2014
8.553
8.648
8.493
8.630
165,604
+0.16(+1.83%)
Aug 14, 2014
8.469
8.505
8.445
8.475
94,586
+0.03(+0.35%)
Aug 13, 2014
8.487
8.600
8.427
8.445
122,434
-0.05(-0.56%)
Aug 12, 2014
8.230
8.624
8.230
8.493
263,264
+0.30(+3.72%)
Aug 11, 2014
8.039
8.206
8.039
8.188
155,517
+0.20(+2.54%)
Aug 08, 2014
8.021
8.068
7.985
7.985
248,870
-0.01(-0.15%)
Aug 07, 2014
8.086
8.122
7.937
7.997
301,498
-0.10(-1.18%)
Aug 06, 2014
8.098
8.158
8.068
8.092
282,113
-0.02(-0.22%)
Aug 05, 2014
8.128
8.181
8.068
8.110
210,199
-0.06(-0.73%)
Aug 04, 2014
8.170
8.258
8.118
8.170
125,560
+0.00(+0.00%)
Aug 01, 2014
8.218
8.230
8.098
8.170
162,474
-0.02(-0.29%)
Jul 31, 2014
8.290
8.314
8.191
8.194
246,867
-0.17(-2.07%)
Jul 30, 2014
8.427
8.427
8.270
8.367
312,424
-0.03(-0.36%)
Jul 29, 2014
8.481
8.487
8.325
8.397
243,961
-0.09(-1.06%)
Jul 28, 2014
8.517
8.544
8.403
8.487
223,943
-0.05(-0.56%)
Jul 25, 2014
8.517
8.642
8.397
8.535
456,875
-0.02(-0.21%)
Jul 24, 2014
8.576
8.636
8.523
8.553
272,709
-0.08(-0.97%)
Jul 23, 2014
8.636
8.750
8.571
8.636
277,095
-0.03(-0.34%)
Jul 22, 2014
8.612
8.712
8.541
8.666
426,490
+0.06(+0.69%)
Jul 21, 2014
8.588
8.636
8.541
8.606
234,616
-0.03(-0.35%)
Jul 18, 2014
8.612
8.666
8.529
8.636
168,532
+0.01(+0.14%)
Jul 17, 2014
8.780
8.816
8.520
8.624
199,548
-0.22(-2.43%)
Jul 16, 2014
8.810
8.887
8.654
8.839
280,061
+0.07(+0.75%)
Jul 15, 2014
8.816
8.816
8.624
8.774
127,379
-0.02(-0.27%)
Jul 14, 2014
8.786
8.857
8.714
8.798
128,026
+0.10(+1.10%)
Jul 11, 2014
8.660
8.768
8.594
8.702
191,719
+0.06(+0.69%)
Jul 10, 2014
8.618
8.708
8.475
8.642
136,434
-0.04(-0.48%)
Jul 09, 2014
8.642
8.708
8.523
8.684
181,258
+0.11(+1.25%)
Jul 08, 2014
8.666
8.713
8.511
8.576
105,132
-0.11(-1.24%)
Jul 07, 2014
8.732
8.786
8.594
8.684
200,641
-0.04(-0.41%)
Jul 03, 2014
8.798
8.720
8.720
8.720
116,453
-0.07(-0.75%)
Jul 02, 2014
8.678
8.813
8.654
8.786
242,949
+0.10(+1.10%)
Jul 01, 2014
8.582
8.869
8.559
8.690
307,038
+0.12(+1.39%)
Jun 30, 2014
8.523
8.612
8.469
8.571
257,331
+0.02(+0.21%)
Jun 27, 2014
8.397
8.553
8.369
8.553
1,294,225
+0.16(+1.85%)
Jun 26, 2014
8.391
8.421
8.314
8.397
189,613
-0.01(-0.14%)
Jun 25, 2014
8.254
8.427
8.086
8.409
261,416
-0.01(-0.14%)
Jun 24, 2014
8.445
8.521
8.403
8.421
385,941
-0.05(-0.62%)
Jun 23, 2014
8.562
8.580
8.415
8.474
201,597
-0.06(-0.76%)
Jun 20, 2014
8.521
8.568
8.418
8.539
320,089
+0.05(+0.55%)
Jun 19, 2014
8.580
8.591
8.398
8.492
252,623
-0.08(-0.89%)
Jun 18, 2014
8.598
8.713
8.403
8.568
198,084
-0.05(-0.61%)
Jun 17, 2014
8.545
8.627
8.533
8.621
213,468
+0.04(+0.48%)
Jun 16, 2014
8.609
8.668
8.547
8.580
142,393
-0.04(-0.48%)
Jun 13, 2014
8.674
8.680
8.539
8.621
217,191
-0.06(-0.68%)
Jun 12, 2014
8.562
8.698
8.503
8.680
295,945
+0.14(+1.58%)
Jun 11, 2014
8.509
8.580
8.356
8.545
209,590
+0.01(+0.07%)
Jun 10, 2014
8.709
8.745
8.486
8.539
221,761
-0.06(-0.68%)
Jun 06, 2014
8.533
8.656
8.474
8.598
167,361
+0.07(+0.83%)
Jun 05, 2014
8.392
8.615
8.303
8.527
312,169
+0.19(+2.26%)
Jun 04, 2014
8.133
8.356
8.127
8.339
269,273
+0.16(+2.02%)
Jun 03, 2014
8.209
8.262
8.056
8.174
288,455
-0.08(-1.00%)
Jun 02, 2014
8.309
8.362
8.121
8.256
226,921
-0.04(-0.43%)
May 30, 2014
8.262
8.433
8.162
8.292
897,070
+0.05(+0.57%)
May 29, 2014
8.368
8.462
8.227
8.245
354,114
-0.08(-0.92%)
May 28, 2014
8.203
8.492
8.194
8.321
522,859
+0.13(+1.58%)
May 27, 2014
8.050
8.327
8.033
8.192
482,273
+0.19(+2.43%)
May 23, 2014
7.915
7.997
7.997
7.997
304,345
+0.08(+0.97%)
May 22, 2014
7.791
7.933
7.727
7.921
211,879
+0.11(+1.36%)
May 21, 2014
7.797
7.897
7.756
7.815
240,201
+0.02(+0.23%)
May 20, 2014
7.821
7.968
7.697
7.797
397,720
-0.03(-0.38%)
May 19, 2014
7.921
7.921
7.768
7.827
341,811
-0.10(-1.26%)
May 16, 2014
7.944
7.980
7.880
7.927
193,489
-0.02(-0.22%)
May 15, 2014
7.868
7.962
7.680
7.944
340,712
+0.04(+0.52%)
May 14, 2014
7.968
8.033
7.880
7.903
346,639
-0.08(-1.03%)
May 13, 2014
7.727
8.074
7.597
7.986
598,123
+0.04(+0.52%)
May 12, 2014
7.886
8.074
7.880
7.944
392,787
+0.08(+1.05%)
May 09, 2014
7.738
7.874
7.715
7.862
363,240
+0.06(+0.75%)
May 08, 2014
7.780
7.833
7.733
7.803
390,896
-0.01(-0.08%)
May 07, 2014
8.027
8.027
7.780
7.809
403,141
-0.26(-3.21%)
May 06, 2014
7.815
8.074
7.638
8.068
652,261
+0.24(+3.01%)
May 05, 2014
7.680
7.891
7.662
7.833
454,973
+0.09(+1.22%)
May 02, 2014
7.821
7.939
7.738
7.738
622,591
-0.12(-1.50%)
May 01, 2014
7.733
7.874
7.656
7.856
513,802
+0.08(+0.98%)
Apr 30, 2014
7.768
7.809
7.721
7.780
452,479
-0.02(-0.23%)
Apr 29, 2014
7.738
7.803
7.721
7.797
491,639
+0.07(+0.91%)
Apr 28, 2014
7.727
7.791
7.627
7.727
622,798
-0.01(-0.15%)
Apr 25, 2014
7.668
7.744
7.650
7.738
828,275
+0.00(+0.00%)
Apr 24, 2014
7.633
7.750
7.621
7.738
5,165,201
-0.02(-0.23%)
Apr 23, 2014
8.003
8.109
7.656
7.756
567,048
-0.46(-5.65%)
Apr 22, 2014
8.003
8.233
7.956
8.221
81,303
+0.25(+3.18%)
Apr 21, 2014
7.880
7.986
7.709
7.968
134,022
+0.12(+1.50%)
Apr 17, 2014
7.921
7.850
7.850
7.850
221,249
-0.06(-0.82%)
Apr 16, 2014
8.039
8.044
7.750
7.915
124,876
-0.05(-0.59%)
Apr 15, 2014
8.221
8.221
7.815
7.962
217,210
-0.22(-2.73%)
Apr 14, 2014
8.162
8.250
8.080
8.186
71,635
+0.09(+1.16%)
Apr 11, 2014
8.239
8.262
8.086
8.092
74,011
-0.23(-2.76%)
Apr 10, 2014
8.374
8.515
8.239
8.321
80,271
-0.04(-0.42%)
Apr 09, 2014
8.433
8.433
8.203
8.356
118,541
-0.04(-0.49%)
Apr 08, 2014
8.274
8.415
8.156
8.398
119,903
+0.15(+1.78%)
Apr 07, 2014
8.292
8.362
8.239
8.250
120,127
-0.09(-1.06%)
Apr 04, 2014
8.609
8.609
8.303
8.339
87,539
-0.23(-2.68%)
Apr 03, 2014
8.639
8.639
8.392
8.568
97,912
-0.07(-0.82%)
Apr 02, 2014
8.562
8.733
8.515
8.639
177,421
+0.11(+1.24%)
Apr 01, 2014
8.498
8.651
8.415
8.533
68,339
+0.09(+1.05%)
Mar 31, 2014
8.309
8.580
8.274
8.445
177,050
+0.18(+2.21%)
Mar 28, 2014
8.480
8.568
8.097
8.262
209,801
-0.22(-2.57%)
Mar 27, 2014
8.480
8.680
8.392
8.480
125,641
+0.04(+0.42%)
Mar 26, 2014
8.692
8.692
8.274
8.445
185,958
-0.18(-2.11%)
Mar 25, 2014
8.598
8.656
8.492
8.627
146,249
+0.12(+1.45%)
Mar 24, 2014
8.666
8.685
8.370
8.503
146,976
-0.13(-1.48%)
Mar 21, 2014
8.695
8.756
8.556
8.631
253,749
-0.05(-0.53%)
Mar 20, 2014
8.590
8.695
8.590
8.677
71,436
+0.09(+1.01%)
Mar 19, 2014
8.573
8.695
8.492
8.590
136,207
+0.06(+0.75%)
Mar 18, 2014
8.434
8.615
8.419
8.527
133,439
+0.06(+0.75%)
Mar 17, 2014
8.521
8.521
8.341
8.463
188,529
+0.01(+0.14%)
Mar 14, 2014
8.335
8.515
8.237
8.451
115,652
+0.12(+1.39%)
Mar 13, 2014
8.527
8.530
8.295
8.335
85,189
-0.16(-1.84%)
Mar 12, 2014
8.417
8.525
8.318
8.492
80,020
+0.06(+0.69%)
Mar 11, 2014
8.550
8.602
8.393
8.434
92,205
-0.09(-1.02%)
Mar 10, 2014
8.480
8.585
8.388
8.521
151,655
+0.04(+0.48%)
Mar 07, 2014
8.492
8.492
8.318
8.480
87,708
+0.03(+0.34%)
Mar 06, 2014
8.532
8.629
8.411
8.451
138,797
-0.05(-0.55%)
Mar 05, 2014
8.550
8.585
8.474
8.498
97,425
-0.09(-1.01%)
Mar 04, 2014
8.208
8.689
8.173
8.585
194,301
+0.44(+5.41%)
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.