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
Tpg Specialty Lending Inc
(NY:
TSLX
)
21.88
UNCHANGED
Streaming Delayed Price
Updated: 7:00 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 (%)
Mar 31, 2016
6.713
6.738
6.609
6.725
667,779
-0.01(-0.12%)
Mar 30, 2016
6.830
6.830
6.696
6.734
549,418
-0.06(-0.86%)
Mar 29, 2016
6.592
6.809
6.579
6.792
433,627
+0.20(+2.97%)
Mar 28, 2016
6.563
6.620
6.535
6.596
397,076
+0.02(+0.37%)
Mar 24, 2016
6.519
6.572
6.572
6.572
285,811
+0.06(+0.94%)
Mar 23, 2016
6.580
6.637
6.458
6.511
505,822
-0.11(-1.72%)
Mar 22, 2016
6.665
6.681
6.515
6.625
630,581
-0.04(-0.61%)
Mar 21, 2016
6.767
6.795
6.633
6.665
638,583
-0.15(-2.21%)
Mar 18, 2016
6.734
6.816
6.633
6.816
655,373
+0.13(+1.95%)
Mar 17, 2016
6.600
6.775
6.576
6.686
661,249
+0.01(+0.12%)
Mar 16, 2016
6.633
6.686
6.592
6.677
595,783
+0.02(+0.37%)
Mar 15, 2016
6.608
6.681
6.576
6.653
482,964
+0.04(+0.55%)
Mar 14, 2016
6.559
6.633
6.551
6.616
400,556
+0.02(+0.25%)
Mar 11, 2016
6.543
6.608
6.535
6.600
271,948
+0.11(+1.63%)
Mar 10, 2016
6.502
6.511
6.450
6.494
332,153
+0.02(+0.38%)
Mar 09, 2016
6.531
6.555
6.435
6.470
685,502
-0.04(-0.62%)
Mar 08, 2016
6.608
6.633
6.470
6.511
853,785
-0.09(-1.36%)
Mar 07, 2016
6.681
6.694
6.539
6.600
942,167
-0.08(-1.22%)
Mar 04, 2016
6.681
6.702
6.633
6.681
1,888,946
+0.00(+0.00%)
Mar 03, 2016
6.401
6.686
6.372
6.681
9,737,756
-0.17(-2.49%)
Mar 02, 2016
6.856
6.893
6.804
6.852
384,798
-0.01(-0.12%)
Mar 01, 2016
6.763
6.913
6.714
6.861
556,469
+0.25(+3.82%)
Feb 29, 2016
6.543
6.702
6.535
6.608
306,867
+0.08(+1.25%)
Feb 26, 2016
6.498
6.588
6.474
6.527
227,594
+0.07(+1.01%)
Feb 25, 2016
6.441
6.535
6.437
6.462
298,037
+0.02(+0.38%)
Feb 24, 2016
6.327
6.437
6.315
6.437
120,136
+0.05(+0.83%)
Feb 23, 2016
6.327
6.397
6.319
6.384
103,221
+0.06(+0.90%)
Feb 22, 2016
6.393
6.462
6.319
6.327
139,836
+0.00(+0.06%)
Feb 19, 2016
6.364
6.419
6.283
6.323
74,795
-0.03(-0.51%)
Feb 18, 2016
6.474
6.478
6.323
6.356
143,837
-0.08(-1.20%)
Feb 17, 2016
6.266
6.470
6.230
6.433
301,593
+0.22(+3.47%)
Feb 16, 2016
6.226
6.323
6.177
6.218
304,267
+0.02(+0.39%)
Feb 12, 2016
6.214
6.193
6.193
6.193
254,109
+0.03(+0.46%)
Feb 11, 2016
6.173
6.250
6.148
6.165
156,581
-0.12(-1.88%)
Feb 10, 2016
6.214
6.336
6.185
6.283
179,095
+0.07(+1.05%)
Feb 09, 2016
6.250
6.319
6.189
6.218
246,648
-0.07(-1.04%)
Feb 08, 2016
6.389
6.470
6.209
6.283
511,147
-0.13(-1.97%)
Feb 05, 2016
6.421
6.502
6.364
6.409
356,824
+0.00(+0.00%)
Feb 04, 2016
6.470
6.528
6.356
6.409
354,797
-0.11(-1.75%)
Feb 03, 2016
6.551
6.608
6.344
6.523
382,392
-0.00(-0.06%)
Feb 02, 2016
6.531
6.572
6.474
6.527
273,420
-0.08(-1.23%)
Feb 01, 2016
6.490
6.616
6.433
6.608
317,326
+0.09(+1.44%)
Jan 29, 2016
6.559
6.588
6.490
6.515
459,544
-0.01(-0.19%)
Jan 28, 2016
6.576
6.592
6.445
6.527
174,423
-0.01(-0.12%)
Jan 27, 2016
6.507
6.564
6.417
6.535
265,979
+0.02(+0.38%)
Jan 26, 2016
6.527
6.596
6.433
6.511
190,196
-0.03(-0.50%)
Jan 25, 2016
6.620
6.620
6.515
6.543
192,368
-0.09(-1.35%)
Jan 22, 2016
6.523
6.649
6.437
6.633
198,750
+0.20(+3.16%)
Jan 21, 2016
6.275
6.502
6.275
6.429
372,048
+0.15(+2.46%)
Jan 20, 2016
6.315
6.397
6.185
6.275
536,576
-0.12(-1.91%)
Jan 19, 2016
6.425
6.512
6.368
6.397
221,952
+0.02(+0.26%)
Jan 15, 2016
6.413
6.380
6.380
6.380
282,616
-0.14(-2.18%)
Jan 14, 2016
6.368
6.592
6.327
6.523
619,299
+0.19(+3.02%)
Jan 13, 2016
6.592
6.804
6.315
6.332
314,886
-0.20(-2.99%)
Jan 12, 2016
6.523
6.538
6.372
6.527
238,975
+0.03(+0.50%)
Jan 11, 2016
6.547
6.625
6.445
6.494
178,532
-0.06(-0.93%)
Jan 08, 2016
6.649
6.734
6.535
6.555
131,242
-0.09(-1.35%)
Jan 07, 2016
6.775
6.808
6.633
6.645
294,865
-0.17(-2.45%)
Jan 06, 2016
6.681
6.856
6.669
6.812
226,228
+0.10(+1.45%)
Jan 05, 2016
6.677
6.799
6.612
6.714
159,474
+0.02(+0.24%)
Jan 04, 2016
6.551
6.738
6.543
6.698
186,986
+0.10(+1.48%)
Dec 31, 2015
6.551
6.600
6.600
6.600
339,631
+0.03(+0.43%)
Dec 30, 2015
6.673
6.730
6.563
6.572
403,758
-0.15(-2.18%)
Dec 29, 2015
6.706
6.779
6.653
6.718
298,853
+0.04(+0.67%)
Dec 28, 2015
6.797
6.797
6.646
6.673
187,040
-0.13(-1.87%)
Dec 24, 2015
6.717
6.801
6.801
6.801
228,702
+0.10(+1.48%)
Dec 23, 2015
6.590
6.721
6.562
6.701
345,587
+0.23(+3.63%)
Dec 22, 2015
6.665
6.699
6.467
6.467
1,021,527
-0.16(-2.34%)
Dec 21, 2015
6.502
6.757
6.502
6.622
409,727
+0.12(+1.77%)
Dec 18, 2015
6.693
6.709
6.483
6.506
621,549
-0.23(-3.42%)
Dec 17, 2015
6.709
6.808
6.630
6.737
778,531
+0.08(+1.19%)
Dec 16, 2015
6.518
6.769
6.518
6.657
229,666
+0.16(+2.45%)
Dec 15, 2015
6.361
6.502
6.308
6.498
619,947
+0.15(+2.38%)
Dec 14, 2015
6.653
6.667
6.280
6.347
856,677
-0.27(-4.08%)
Dec 11, 2015
6.610
6.689
6.518
6.618
451,077
-0.03(-0.48%)
Dec 10, 2015
6.622
6.704
6.586
6.649
358,879
+0.06(+0.90%)
Dec 09, 2015
6.618
6.872
6.586
6.590
254,413
-0.06(-0.96%)
Dec 08, 2015
6.642
6.753
6.562
6.653
676,018
-0.03(-0.42%)
Dec 07, 2015
6.820
6.860
6.661
6.681
422,100
-0.16(-2.38%)
Dec 04, 2015
6.824
6.876
6.777
6.844
199,434
+0.03(+0.47%)
Dec 03, 2015
6.860
6.892
6.797
6.812
302,246
+0.00(+0.00%)
Dec 02, 2015
6.944
6.952
6.812
6.812
333,716
-0.12(-1.66%)
Dec 01, 2015
6.872
6.967
6.852
6.928
391,994
+0.09(+1.28%)
Nov 30, 2015
6.896
7.015
6.808
6.840
898,262
-0.03(-0.41%)
Nov 27, 2015
6.928
6.932
6.816
6.868
141,199
-0.01(-0.12%)
Nov 25, 2015
6.872
6.876
6.876
6.876
317,516
+0.06(+0.87%)
Nov 24, 2015
6.912
6.960
6.757
6.816
355,349
-0.04(-0.64%)
Nov 23, 2015
6.900
6.952
6.840
6.860
517,312
+0.00(+0.06%)
Nov 20, 2015
6.956
6.956
6.848
6.856
454,003
-0.08(-1.15%)
Nov 19, 2015
6.948
6.956
6.916
6.936
232,843
+0.03(+0.40%)
Nov 18, 2015
6.983
6.999
6.896
6.908
287,732
-0.01(-0.11%)
Nov 17, 2015
6.888
6.932
6.888
6.916
247,690
+0.00(+0.00%)
Nov 16, 2015
6.932
6.948
6.908
6.916
157,122
+0.01(+0.17%)
Nov 13, 2015
6.956
6.956
6.904
6.904
410,982
-0.03(-0.40%)
Nov 12, 2015
6.868
6.956
6.860
6.932
175,185
+0.04(+0.52%)
Nov 11, 2015
6.884
6.900
6.838
6.896
292,396
+0.02(+0.23%)
Nov 10, 2015
6.872
6.979
6.852
6.880
394,845
-0.02(-0.29%)
Nov 09, 2015
6.844
6.948
6.802
6.900
374,510
+0.07(+0.99%)
Nov 06, 2015
6.836
6.852
6.761
6.832
1,353,782
+0.00(+0.06%)
Nov 05, 2015
6.793
6.828
6.773
6.828
352,672
+0.04(+0.53%)
Nov 04, 2015
6.896
7.015
6.761
6.793
537,921
-0.00(-0.06%)
Nov 03, 2015
6.856
6.856
6.745
6.797
755,334
-0.04(-0.58%)
Nov 02, 2015
6.765
6.888
6.765
6.836
1,186,429
+0.08(+1.18%)
Oct 30, 2015
6.844
6.852
6.741
6.757
435,254
+0.00(+0.00%)
Oct 29, 2015
6.777
6.892
6.737
6.757
289,123
-0.05(-0.76%)
Oct 28, 2015
6.737
6.868
6.701
6.808
487,302
+0.08(+1.24%)
Oct 27, 2015
6.781
6.820
6.717
6.725
97,524
-0.05(-0.76%)
Oct 26, 2015
6.777
6.851
6.745
6.777
216,112
-0.04(-0.53%)
Oct 23, 2015
6.824
6.868
6.741
6.812
235,611
+0.01(+0.12%)
Oct 22, 2015
6.967
6.983
6.757
6.805
214,919
-0.11(-1.61%)
Oct 21, 2015
7.015
7.015
6.868
6.916
209,908
-0.10(-1.42%)
Oct 20, 2015
7.015
7.019
6.971
7.015
115,292
+0.00(+0.00%)
Oct 19, 2015
7.035
7.035
6.975
7.015
228,284
+0.02(+0.34%)
Oct 16, 2015
7.015
7.035
6.956
6.991
191,883
-0.01(-0.11%)
Oct 15, 2015
6.995
7.015
6.957
6.999
234,174
+0.00(+0.06%)
Oct 14, 2015
7.011
7.027
6.944
6.995
201,363
-0.01(-0.17%)
Oct 13, 2015
6.991
7.043
6.979
7.007
202,299
+0.00(+0.00%)
Oct 12, 2015
6.805
7.035
6.805
7.007
284,886
+0.14(+2.03%)
Oct 09, 2015
6.868
6.888
6.808
6.868
381,744
+0.05(+0.70%)
Oct 08, 2015
6.677
6.832
6.618
6.820
325,746
+0.15(+2.20%)
Oct 07, 2015
6.685
6.769
6.638
6.673
272,958
-0.01(-0.18%)
Oct 06, 2015
6.741
6.785
6.677
6.685
222,779
-0.02(-0.30%)
Oct 05, 2015
6.673
6.781
6.661
6.705
198,415
+0.07(+1.02%)
Oct 02, 2015
6.598
6.746
6.578
6.638
200,943
+0.02(+0.30%)
Oct 01, 2015
6.602
6.782
6.598
6.618
393,068
+0.09(+1.34%)
Sep 30, 2015
6.510
6.701
6.502
6.530
456,051
+0.08(+1.29%)
Sep 29, 2015
6.626
6.653
6.447
6.447
817,031
-0.17(-2.58%)
Sep 28, 2015
6.757
6.793
6.562
6.618
641,262
-0.16(-2.29%)
Sep 25, 2015
6.839
6.839
6.761
6.773
197,132
-0.03(-0.51%)
Sep 24, 2015
6.784
6.854
6.761
6.808
116,481
+0.00(+0.06%)
Sep 23, 2015
6.854
6.866
6.769
6.804
136,213
-0.03(-0.40%)
Sep 22, 2015
6.788
6.893
6.765
6.831
510,298
-0.01(-0.11%)
Sep 21, 2015
6.800
6.854
6.773
6.839
96,549
+0.04(+0.57%)
Sep 18, 2015
6.660
6.800
6.660
6.800
137,788
+0.08(+1.21%)
Sep 17, 2015
6.722
6.800
6.625
6.718
224,000
+0.02(+0.35%)
Sep 16, 2015
6.777
6.777
6.639
6.695
313,470
-0.05(-0.69%)
Sep 15, 2015
6.726
6.761
6.726
6.742
84,011
+0.00(+0.00%)
Sep 14, 2015
6.796
6.800
6.709
6.742
107,842
-0.01(-0.12%)
Sep 11, 2015
6.742
6.796
6.703
6.749
95,368
+0.00(+0.06%)
Sep 10, 2015
6.769
6.839
6.734
6.746
97,833
-0.05(-0.74%)
Sep 09, 2015
6.819
6.839
6.771
6.796
144,554
+0.00(+0.06%)
Sep 08, 2015
6.792
6.832
6.699
6.792
244,586
+0.01(+0.17%)
Sep 04, 2015
6.707
6.780
6.780
6.780
129,192
+0.06(+0.87%)
Sep 03, 2015
6.711
6.807
6.672
6.722
121,644
+0.05(+0.70%)
Sep 02, 2015
6.780
6.889
6.672
6.676
173,002
-0.07(-1.09%)
Sep 01, 2015
6.695
6.780
6.695
6.749
102,721
-0.03(-0.52%)
Aug 31, 2015
6.641
6.839
6.641
6.784
275,878
+0.10(+1.51%)
Aug 28, 2015
6.637
6.699
6.497
6.683
213,935
+0.07(+1.00%)
Aug 27, 2015
6.610
6.699
6.543
6.617
253,796
+0.04(+0.59%)
Aug 26, 2015
6.567
6.610
6.446
6.578
281,444
+0.13(+2.05%)
Aug 25, 2015
6.427
6.598
6.411
6.446
527,013
+0.10(+1.59%)
Aug 24, 2015
6.563
6.602
4.927
6.345
1,138,137
-0.30(-4.50%)
Aug 21, 2015
6.656
6.843
6.625
6.644
338,552
-0.05(-0.75%)
Aug 20, 2015
6.765
6.807
6.664
6.695
695,013
-0.10(-1.54%)
Aug 19, 2015
6.889
6.955
6.780
6.800
387,413
-0.09(-1.35%)
Aug 18, 2015
6.948
6.955
6.870
6.893
241,706
-0.06(-0.89%)
Aug 17, 2015
6.901
6.955
6.874
6.955
321,239
+0.00(+0.06%)
Aug 14, 2015
6.897
6.955
6.878
6.951
161,228
+0.03(+0.39%)
Aug 13, 2015
6.959
6.971
6.909
6.924
102,317
-0.04(-0.61%)
Aug 12, 2015
6.944
6.990
6.870
6.967
172,441
+0.03(+0.45%)
Aug 11, 2015
6.944
6.994
6.916
6.936
132,296
-0.05(-0.67%)
Aug 10, 2015
6.963
6.994
6.913
6.983
138,395
+0.01(+0.11%)
Aug 07, 2015
6.990
7.014
6.893
6.975
114,636
-0.02(-0.28%)
Aug 06, 2015
6.975
7.010
6.963
6.994
488,498
+0.00(+0.00%)
Aug 05, 2015
6.936
7.045
6.815
6.994
382,485
+0.11(+1.58%)
Aug 04, 2015
6.878
6.916
6.855
6.885
227,273
-0.01(-0.17%)
Aug 03, 2015
6.916
6.916
6.827
6.897
189,293
-0.02(-0.28%)
Jul 31, 2015
6.901
6.944
6.847
6.916
263,700
+0.00(+0.00%)
Jul 30, 2015
6.870
6.932
6.870
6.916
559,999
+0.06(+0.85%)
Jul 29, 2015
6.839
6.916
6.831
6.858
165,268
+0.04(+0.57%)
Jul 28, 2015
6.773
6.955
6.702
6.819
183,783
+0.10(+1.50%)
Jul 27, 2015
6.703
6.854
6.699
6.718
225,220
+0.01(+0.12%)
Jul 24, 2015
6.742
6.757
6.691
6.711
139,417
+0.00(+0.00%)
Jul 23, 2015
6.796
6.796
6.644
6.711
129,614
-0.05(-0.75%)
Jul 22, 2015
6.889
6.893
6.761
6.761
177,408
-0.15(-2.19%)
Jul 21, 2015
6.916
6.955
6.885
6.913
147,719
+0.02(+0.28%)
Jul 20, 2015
6.897
6.916
6.854
6.893
120,653
+0.04(+0.57%)
Jul 17, 2015
6.909
6.913
6.815
6.854
185,700
-0.02(-0.34%)
Jul 16, 2015
6.831
6.971
6.780
6.878
232,310
+0.02(+0.34%)
Jul 15, 2015
6.874
6.932
6.792
6.854
129,928
-0.05(-0.73%)
Jul 14, 2015
6.994
6.994
6.823
6.905
252,237
-0.07(-1.06%)
Jul 13, 2015
6.858
6.994
6.858
6.979
245,337
+0.13(+1.93%)
Jul 10, 2015
6.800
6.854
6.773
6.847
133,629
+0.09(+1.26%)
Jul 09, 2015
6.765
6.800
6.738
6.761
205,637
+0.08(+1.16%)
Jul 08, 2015
6.780
6.780
6.672
6.683
280,353
-0.11(-1.66%)
Jul 07, 2015
6.769
6.796
6.699
6.796
233,141
+0.02(+0.23%)
Jul 06, 2015
6.691
6.780
6.673
6.780
73,773
+0.06(+0.87%)
Jul 02, 2015
6.711
6.722
6.722
6.722
119,155
+0.01(+0.12%)
Jul 01, 2015
6.714
6.722
6.606
6.714
270,890
+0.11(+1.65%)
Jun 30, 2015
6.718
6.780
6.606
6.606
434,620
-0.11(-1.62%)
Jun 29, 2015
6.765
6.765
6.617
6.714
319,546
-0.09(-1.26%)
Jun 26, 2015
6.839
6.839
6.753
6.800
243,706
-0.16(-2.23%)
Jun 25, 2015
7.002
6.971
6.916
6.955
161,467
-0.02(-0.22%)
Jun 24, 2015
6.979
7.014
6.913
6.971
165,881
-0.02(-0.33%)
Jun 23, 2015
6.901
7.021
6.901
6.994
359,701
+0.10(+1.41%)
Jun 22, 2015
6.909
6.928
6.866
6.897
373,045
+0.07(+1.02%)
Jun 19, 2015
6.854
6.870
6.765
6.827
288,635
-0.01(-0.11%)
Jun 18, 2015
6.897
6.948
6.804
6.835
302,403
-0.03(-0.40%)
Jun 17, 2015
6.882
6.959
6.850
6.862
247,990
-0.02(-0.28%)
Jun 16, 2015
6.920
6.971
6.878
6.882
187,679
-0.08(-1.12%)
Jun 15, 2015
6.994
6.994
6.940
6.959
184,542
-0.07(-0.94%)
Jun 12, 2015
7.025
7.041
6.950
7.025
280,073
+0.01(+0.11%)
Jun 11, 2015
7.021
7.067
6.983
7.018
146,595
-0.03(-0.39%)
Jun 10, 2015
7.076
7.087
7.021
7.045
122,702
+0.00(+0.00%)
Jun 09, 2015
7.056
7.084
6.955
7.045
199,232
-0.00(-0.06%)
Jun 08, 2015
7.072
7.072
7.033
7.049
119,935
-0.04(-0.60%)
Jun 05, 2015
7.068
7.094
6.998
7.091
260,573
+0.07(+0.94%)
Jun 04, 2015
7.064
7.071
7.010
7.025
151,353
-0.07(-0.99%)
Jun 03, 2015
7.095
7.103
7.049
7.095
136,506
+0.02(+0.27%)
Jun 02, 2015
7.037
7.115
7.033
7.076
148,757
+0.04(+0.61%)
Jun 01, 2015
7.091
7.091
7.033
7.033
129,161
-0.01(-0.17%)
May 29, 2015
7.134
7.134
7.033
7.045
248,397
-0.09(-1.20%)
May 28, 2015
7.126
7.130
7.091
7.130
201,453
+0.02(+0.22%)
May 27, 2015
7.068
7.122
7.068
7.115
163,341
+0.01(+0.16%)
May 26, 2015
7.091
7.122
7.037
7.103
199,996
+0.00(+0.05%)
May 22, 2015
7.064
7.099
7.099
7.099
167,538
+0.05(+0.72%)
May 21, 2015
7.049
7.076
7.006
7.049
97,429
+0.02(+0.22%)
May 20, 2015
7.072
7.072
7.014
7.033
124,164
-0.03(-0.39%)
May 19, 2015
7.021
7.060
6.975
7.060
124,936
+0.07(+0.94%)
May 18, 2015
6.963
7.018
6.878
6.994
149,356
+0.04(+0.56%)
May 15, 2015
6.870
6.959
6.870
6.955
123,675
+0.07(+1.02%)
May 14, 2015
7.087
7.087
6.858
6.885
278,600
-0.17(-2.48%)
May 13, 2015
7.033
7.115
7.018
7.060
240,478
-0.02(-0.22%)
May 12, 2015
6.924
7.084
6.920
7.076
230,773
+0.12(+1.73%)
May 11, 2015
6.990
7.049
6.901
6.955
276,681
-0.06(-0.89%)
May 08, 2015
6.901
7.049
6.843
7.018
329,094
+0.03(+0.50%)
May 07, 2015
6.990
7.087
6.955
6.983
170,454
-0.01(-0.11%)
May 06, 2015
7.107
7.107
6.967
6.990
88,396
-0.08(-1.15%)
May 05, 2015
7.072
7.091
7.033
7.072
102,628
-0.02(-0.22%)
May 04, 2015
7.068
7.107
7.033
7.087
170,380
-0.01(-0.11%)
May 01, 2015
7.033
7.115
7.033
7.095
173,211
+0.04(+0.55%)
Apr 30, 2015
7.130
7.130
7.033
7.056
353,800
-0.03(-0.44%)
Apr 29, 2015
7.107
7.107
7.033
7.087
160,155
-0.02(-0.22%)
Apr 28, 2015
7.072
7.126
6.990
7.103
188,443
+0.05(+0.72%)
Apr 27, 2015
7.080
7.130
7.029
7.052
284,419
-0.06(-0.87%)
Apr 24, 2015
7.052
7.115
6.986
7.115
267,846
+0.06(+0.88%)
Apr 23, 2015
6.998
7.052
6.975
7.052
320,027
+0.09(+1.23%)
Apr 22, 2015
7.006
7.018
6.936
6.967
174,659
-0.01(-0.11%)
Apr 21, 2015
6.975
7.014
6.944
6.975
120,692
-0.02(-0.33%)
Apr 20, 2015
7.029
7.029
6.979
6.998
118,862
+0.00(+0.00%)
Apr 17, 2015
7.033
7.033
6.924
6.998
370,814
+0.00(+0.00%)
Apr 16, 2015
7.033
7.033
6.928
6.998
310,188
-0.03(-0.44%)
Apr 15, 2015
7.010
7.064
6.889
7.029
247,465
+0.04(+0.61%)
Apr 14, 2015
6.916
6.990
6.897
6.986
142,243
+0.05(+0.73%)
Apr 13, 2015
6.936
6.979
6.909
6.936
102,715
-0.03(-0.45%)
Apr 10, 2015
6.975
6.986
6.936
6.967
104,623
-0.02(-0.22%)
Apr 09, 2015
6.944
6.983
6.850
6.983
226,524
+0.02(+0.22%)
Apr 08, 2015
6.870
6.979
6.866
6.967
253,794
+0.08(+1.19%)
Apr 07, 2015
6.909
6.980
6.843
6.885
170,760
-0.03(-0.51%)
Apr 06, 2015
6.983
6.983
6.804
6.920
167,719
+0.11(+1.66%)
Apr 02, 2015
6.839
6.808
6.808
6.808
162,391
-0.03(-0.45%)
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.