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
NL Industries
(NY:
NL
)
6.890
-0.070 (-1.01%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 10, 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 29, 2018
6.380
6.380
6.380
0
+0.12(+1.95%)
Mar 28, 2018
6.299
6.705
6.136
6.258
81,195
+0.00(+0.00%)
Mar 27, 2018
6.502
6.543
6.217
6.258
64,341
-0.24(-3.75%)
Mar 26, 2018
6.827
6.827
6.339
6.502
50,050
-0.12(-1.84%)
Mar 23, 2018
6.624
7.030
6.583
6.624
84,480
-0.04(-0.61%)
Mar 22, 2018
6.786
6.827
6.502
6.664
77,467
-0.20(-2.96%)
Mar 21, 2018
6.583
6.990
6.583
6.868
39,002
+0.20(+3.05%)
Mar 20, 2018
6.786
6.823
6.624
6.664
25,084
-0.16(-2.38%)
Mar 19, 2018
6.705
6.868
6.465
6.827
58,333
+0.04(+0.60%)
Mar 16, 2018
6.502
6.786
6.339
6.786
99,458
+0.33(+5.03%)
Mar 15, 2018
6.624
7.111
6.380
6.461
88,064
-0.08(-1.24%)
Mar 14, 2018
6.827
6.827
6.380
6.543
105,377
-0.20(-3.01%)
Mar 13, 2018
6.868
6.908
6.543
6.746
53,203
-0.08(-1.19%)
Mar 12, 2018
7.193
7.315
6.827
6.827
135,094
-0.37(-5.08%)
Mar 09, 2018
6.990
7.233
6.908
7.193
48,022
+0.24(+3.51%)
Mar 08, 2018
6.624
7.091
6.502
6.949
91,911
+0.33(+4.91%)
Mar 07, 2018
6.746
6.461
6.624
78,950
-0.04(-0.61%)
Mar 06, 2018
6.380
6.685
6.339
6.664
32,816
+0.33(+5.13%)
Mar 05, 2018
6.502
6.543
6.258
6.339
60,140
-0.16(-2.50%)
Mar 02, 2018
6.461
6.624
6.380
6.502
55,501
-0.04(-0.62%)
Mar 01, 2018
6.543
6.786
6.315
6.543
94,022
+0.00(+0.00%)
Feb 28, 2018
6.949
6.951
6.502
6.543
103,241
-0.24(-3.59%)
Feb 27, 2018
7.152
7.233
6.786
6.786
68,783
-0.33(-4.57%)
Feb 26, 2018
6.746
7.396
6.742
7.111
138,094
+0.41(+6.06%)
Feb 23, 2018
6.786
7.111
6.583
6.705
156,428
-0.04(-0.60%)
Feb 22, 2018
6.786
6.827
6.664
6.746
117,603
+0.00(+0.00%)
Feb 21, 2018
6.502
6.908
6.438
6.746
147,071
+0.24(+3.75%)
Feb 20, 2018
6.827
6.969
6.421
6.502
128,586
-0.33(-4.76%)
Feb 16, 2018
6.827
6.827
6.827
0
+0.24(+3.70%)
Feb 15, 2018
7.315
7.315
6.502
6.583
174,006
-0.69(-9.50%)
Feb 14, 2018
6.705
7.396
6.587
7.274
152,911
+0.61(+9.15%)
Feb 13, 2018
7.193
7.315
6.583
6.664
350,061
-0.65(-8.89%)
Feb 12, 2018
8.046
8.205
7.233
7.315
202,924
-0.73(-9.09%)
Feb 09, 2018
8.006
8.168
7.559
8.046
150,860
+0.16(+2.06%)
Feb 08, 2018
8.412
8.493
7.802
7.884
98,181
-0.53(-6.28%)
Feb 07, 2018
8.574
8.615
8.371
8.412
97,735
-0.16(-1.90%)
Feb 06, 2018
8.331
8.900
8.249
8.574
153,020
-0.57(-6.22%)
Feb 05, 2018
9.997
10.04
9.103
9.143
90,898
-1.02(-10.00%)
Feb 02, 2018
10.61
10.62
10.08
10.16
118,877
-0.57(-5.30%)
Feb 01, 2018
10.57
10.81
10.36
10.73
61,493
+0.16(+1.54%)
Jan 31, 2018
10.77
10.93
10.40
10.57
78,300
-0.16(-1.52%)
Jan 30, 2018
11.01
11.01
10.53
10.73
82,064
-0.45(-4.00%)
Jan 29, 2018
11.26
11.46
11.09
11.18
67,433
-0.20(-1.79%)
Jan 26, 2018
11.42
11.58
11.28
11.38
38,621
-0.04(-0.36%)
Jan 25, 2018
11.42
11.50
11.22
11.42
34,600
+0.04(+0.36%)
Jan 24, 2018
11.26
11.42
11.01
11.38
55,193
+0.16(+1.45%)
Jan 23, 2018
11.34
11.58
11.05
11.22
61,511
-0.12(-1.08%)
Jan 22, 2018
11.46
11.54
11.13
11.34
75,129
-0.12(-1.06%)
Jan 19, 2018
11.13
11.83
11.01
11.46
91,086
+0.33(+2.92%)
Jan 18, 2018
11.38
11.50
11.09
11.13
50,019
-0.24(-2.14%)
Jan 17, 2018
11.22
11.42
10.89
11.38
103,554
+0.24(+2.19%)
Jan 16, 2018
11.66
11.70
10.93
11.13
107,844
-0.61(-5.19%)
Jan 12, 2018
11.74
11.74
11.74
0
+0.00(+0.00%)
Jan 11, 2018
11.26
11.78
11.26
11.74
92,386
+0.45(+3.96%)
Jan 10, 2018
11.01
11.46
10.77
11.30
116,809
+0.28(+2.58%)
Jan 09, 2018
10.93
11.42
10.92
11.01
86,081
+0.16(+1.50%)
Jan 08, 2018
11.42
11.44
10.85
10.85
108,275
-0.65(-5.65%)
Jan 05, 2018
10.69
11.58
10.69
11.50
165,070
+0.85(+8.02%)
Jan 04, 2018
10.89
10.93
10.48
10.65
66,898
-0.24(-2.24%)
Jan 03, 2018
10.73
11.01
10.69
10.89
94,226
+0.16(+1.51%)
Jan 02, 2018
11.54
11.58
10.40
10.73
187,416
-0.85(-7.37%)
Dec 29, 2017
11.58
11.58
11.58
0
+0.28(+2.52%)
Dec 28, 2017
11.18
11.38
11.05
11.30
78,108
+0.12(+1.09%)
Dec 27, 2017
11.34
11.34
11.05
11.18
76,041
-0.16(-1.43%)
Dec 26, 2017
11.01
11.42
10.97
11.34
64,143
+0.33(+2.95%)
Dec 22, 2017
11.09
11.15
10.93
11.01
61,817
+0.00(+0.00%)
Dec 21, 2017
10.73
11.25
10.73
11.01
80,795
+0.33(+3.04%)
Dec 20, 2017
10.73
10.89
10.40
10.69
36,337
+0.00(+0.00%)
Dec 19, 2017
10.93
10.93
10.44
10.69
94,223
+0.04(+0.38%)
Dec 18, 2017
10.08
10.77
10.08
10.65
82,668
+0.57(+5.64%)
Dec 15, 2017
10.28
10.48
9.875
10.08
298,152
-0.08(-0.80%)
Dec 14, 2017
10.61
10.61
10.12
10.16
82,513
-0.37(-3.47%)
Dec 13, 2017
10.77
11.26
10.48
10.53
83,084
-0.28(-2.63%)
Dec 12, 2017
10.77
11.01
10.61
10.81
63,459
+0.12(+1.14%)
Dec 11, 2017
10.97
11.18
10.51
10.69
108,868
-0.24(-2.23%)
Dec 08, 2017
10.57
10.97
10.48
10.93
103,660
+0.00(+0.00%)
Dec 07, 2017
10.16
10.81
10.08
130,037
+0.00(+0.00%)
Dec 06, 2017
11.54
11.54
10.20
10.24
150,144
-1.34(-11.58%)
Dec 05, 2017
11.62
11.83
11.34
11.58
102,411
-0.08(-0.70%)
Dec 04, 2017
12.07
12.07
11.58
11.66
73,900
-0.28(-2.38%)
Dec 01, 2017
12.60
12.60
11.58
11.95
155,925
-0.53(-4.23%)
Nov 30, 2017
12.44
13.04
12.19
12.48
147,375
+0.12(+0.99%)
Nov 29, 2017
12.56
12.76
12.07
12.35
209,317
+0.16(+1.33%)
Nov 28, 2017
11.50
12.32
11.46
12.19
180,544
+0.77(+6.76%)
Nov 27, 2017
11.62
11.66
11.26
11.42
82,026
-0.24(-2.09%)
Nov 24, 2017
11.26
11.66
11.09
11.66
58,338
+0.41(+3.61%)
Nov 22, 2017
11.26
11.38
11.07
11.26
66,563
+0.12(+1.09%)
Nov 21, 2017
11.50
11.60
10.97
11.13
103,206
-0.33(-2.84%)
Nov 20, 2017
10.40
11.50
10.40
11.46
101,441
+1.02(+9.73%)
Nov 17, 2017
10.40
10.61
10.20
10.44
71,961
-0.08(-0.77%)
Nov 16, 2017
10.28
10.69
10.20
10.53
97,899
+0.20(+1.97%)
Nov 15, 2017
10.69
10.93
10.04
10.32
113,779
+0.73(+7.63%)
Nov 14, 2017
9.834
9.875
9.306
9.590
104,806
-0.24(-2.48%)
Nov 13, 2017
10.57
10.73
9.733
9.834
147,221
-0.81(-7.63%)
Nov 10, 2017
10.28
10.65
9.590
10.65
171,855
+0.57(+5.64%)
Nov 09, 2017
10.61
10.85
9.794
10.08
160,549
+0.00(+0.00%)
Nov 08, 2017
10.32
10.44
9.753
10.08
130,608
-0.16(-1.59%)
Nov 07, 2017
9.672
10.44
9.631
10.24
121,069
+0.61(+6.33%)
Nov 06, 2017
9.631
9.794
9.265
9.631
70,009
+0.08(+0.85%)
Nov 03, 2017
10.24
10.24
9.468
9.550
96,979
-0.73(-7.11%)
Nov 02, 2017
10.16
10.53
9.956
10.28
112,610
+0.16(+1.61%)
Nov 01, 2017
10.57
10.73
9.875
10.12
109,064
-0.45(-4.23%)
Oct 31, 2017
10.28
10.61
10.28
10.57
66,869
+0.24(+2.36%)
Oct 30, 2017
11.34
11.34
10.19
10.32
235,950
-1.06(-9.29%)
Oct 27, 2017
11.54
11.54
10.81
11.38
184,812
-0.08(-0.71%)
Oct 26, 2017
11.34
11.78
11.18
11.46
102,956
+0.24(+2.17%)
Oct 25, 2017
11.34
11.34
10.89
11.22
141,834
-0.12(-1.08%)
Oct 24, 2017
11.18
11.58
10.69
11.34
191,545
+0.24(+2.20%)
Oct 23, 2017
10.73
11.22
10.73
11.09
175,131
+0.45(+4.20%)
Oct 20, 2017
10.16
10.93
10.16
10.65
179,595
+0.53(+5.22%)
Oct 19, 2017
9.590
10.16
9.347
10.12
97,044
+0.41(+4.18%)
Oct 18, 2017
9.712
9.753
9.387
9.712
91,628
+0.16(+1.70%)
Oct 17, 2017
8.981
9.712
8.859
9.550
162,196
+0.65(+7.31%)
Oct 16, 2017
8.249
9.021
8.249
8.900
106,907
+0.65(+7.88%)
Oct 13, 2017
8.118
8.290
8.118
8.249
31,324
+0.12(+1.50%)
Oct 12, 2017
8.087
8.249
8.087
8.127
27,476
-0.04(-0.50%)
Oct 11, 2017
7.965
8.290
7.802
8.168
94,135
+0.16(+2.03%)
Oct 10, 2017
7.924
8.006
7.680
8.006
58,567
+0.08(+1.03%)
Oct 09, 2017
8.046
8.127
7.884
7.924
69,955
-0.12(-1.52%)
Oct 06, 2017
7.762
8.087
7.680
8.046
113,814
+0.28(+3.66%)
Oct 05, 2017
7.721
7.802
7.477
7.762
42,846
+0.04(+0.53%)
Oct 04, 2017
7.965
8.046
7.721
7.721
73,254
-0.24(-3.06%)
Oct 03, 2017
8.006
8.209
7.884
7.965
76,839
+0.08(+1.03%)
Oct 02, 2017
7.477
7.884
7.416
7.884
67,052
+0.45(+6.01%)
Sep 29, 2017
7.599
7.721
7.274
7.437
91,692
-0.20(-2.66%)
Sep 28, 2017
7.355
7.640
7.335
7.640
42,910
+0.16(+2.17%)
Sep 27, 2017
7.315
7.599
7.193
7.477
78,783
+0.16(+2.22%)
Sep 26, 2017
7.274
7.451
7.233
7.315
64,628
+0.08(+1.12%)
Sep 25, 2017
7.111
7.315
7.071
7.233
74,542
+0.16(+2.30%)
Sep 22, 2017
6.949
7.111
6.908
7.071
56,048
+0.12(+1.75%)
Sep 21, 2017
6.949
6.990
6.827
6.949
53,344
-0.04(-0.58%)
Sep 20, 2017
7.030
7.377
6.949
6.990
127,382
-0.04(-0.58%)
Sep 19, 2017
6.827
7.071
6.624
7.030
141,426
+0.28(+4.22%)
Sep 18, 2017
6.421
6.908
6.380
6.746
124,131
+0.33(+5.06%)
Sep 15, 2017
6.136
6.502
6.055
6.421
122,537
+0.28(+4.64%)
Sep 14, 2017
6.014
6.136
5.892
6.136
135,792
+0.12(+2.03%)
Sep 13, 2017
6.014
6.035
5.892
6.014
62,797
+0.04(+0.68%)
Sep 12, 2017
6.055
6.055
5.892
5.974
78,702
+0.00(+0.00%)
Sep 11, 2017
5.852
6.014
5.811
5.974
127,203
+0.12(+2.08%)
Sep 08, 2017
5.852
5.892
5.730
5.852
51,644
-0.04(-0.69%)
Sep 07, 2017
5.892
5.933
5.770
5.892
51,968
+0.04(+0.69%)
Sep 06, 2017
5.933
5.974
5.811
5.852
72,443
+0.04(+0.70%)
Sep 05, 2017
6.217
6.217
5.770
5.811
134,734
-0.37(-5.92%)
Sep 01, 2017
6.217
6.217
6.096
6.177
32,480
+0.04(+0.66%)
Aug 31, 2017
6.217
6.217
6.096
6.136
42,965
+0.00(+0.00%)
Aug 30, 2017
6.177
6.177
6.014
6.136
47,903
-0.04(-0.66%)
Aug 29, 2017
6.014
6.262
5.974
6.177
42,800
+0.12(+2.01%)
Aug 28, 2017
6.014
6.096
6.014
6.055
27,249
+0.04(+0.68%)
Aug 25, 2017
6.177
6.258
5.974
6.014
66,818
-0.12(-1.99%)
Aug 24, 2017
6.258
6.339
6.136
6.136
54,206
-0.16(-2.58%)
Aug 23, 2017
6.217
6.380
6.217
6.299
40,659
-0.04(-0.64%)
Aug 22, 2017
6.096
6.380
6.096
6.339
103,752
+0.28(+4.70%)
Aug 21, 2017
6.014
6.096
5.933
6.055
56,081
+0.08(+1.36%)
Aug 18, 2017
6.136
6.217
5.892
5.974
173,174
-0.20(-3.29%)
Aug 17, 2017
5.852
6.299
5.852
6.177
117,183
+0.33(+5.56%)
Aug 16, 2017
5.770
5.933
5.730
5.852
89,611
+0.08(+1.41%)
Aug 15, 2017
5.892
6.014
5.649
5.770
182,011
-0.16(-2.74%)
Aug 14, 2017
6.339
6.380
5.852
5.933
203,763
-0.28(-4.58%)
Aug 11, 2017
5.770
6.258
5.608
6.217
74,566
+0.20(+3.38%)
Aug 10, 2017
5.852
6.055
5.770
6.014
92,849
+0.12(+2.07%)
Aug 09, 2017
6.136
6.177
5.852
5.892
117,209
-0.33(-5.23%)
Aug 08, 2017
6.339
7.315
6.096
6.217
333,268
+0.20(+3.38%)
Aug 07, 2017
5.974
6.014
5.852
6.014
43,694
+0.04(+0.68%)
Aug 04, 2017
5.974
6.055
5.811
5.974
89,628
+0.00(+0.00%)
Aug 03, 2017
6.014
6.055
5.811
5.974
96,527
+0.00(+0.00%)
Aug 02, 2017
6.258
6.258
5.892
5.974
92,090
-0.28(-4.55%)
Aug 01, 2017
6.380
6.543
6.177
6.258
83,338
-0.08(-1.28%)
Jul 31, 2017
6.014
6.380
6.014
6.339
92,232
+0.28(+4.70%)
Jul 28, 2017
5.811
6.096
5.730
6.055
180,400
+0.16(+2.76%)
Jul 27, 2017
5.974
6.075
5.791
5.892
69,995
-0.08(-1.36%)
Jul 26, 2017
6.096
6.136
5.933
5.974
39,105
-0.08(-1.34%)
Jul 25, 2017
6.096
6.380
5.974
6.055
70,697
+0.00(+0.00%)
Jul 24, 2017
5.974
6.136
5.933
6.055
60,998
+0.08(+1.36%)
Jul 21, 2017
6.096
6.096
5.820
5.974
136,397
-0.04(-0.68%)
Jul 20, 2017
6.014
6.217
5.933
6.014
180,044
+0.00(+0.00%)
Jul 19, 2017
6.096
6.177
5.974
6.014
50,239
-0.08(-1.33%)
Jul 18, 2017
6.136
6.217
6.055
6.096
19,958
-0.08(-1.32%)
Jul 17, 2017
6.299
6.339
6.136
6.177
34,062
-0.12(-1.94%)
Jul 14, 2017
6.177
6.502
6.177
6.299
69,660
+0.08(+1.31%)
Jul 13, 2017
6.177
6.339
5.974
6.217
101,251
+0.00(+0.00%)
Jul 12, 2017
6.461
6.624
6.096
6.217
98,812
-0.20(-3.16%)
Jul 11, 2017
6.217
6.421
6.136
6.421
66,793
+0.20(+3.27%)
Jul 10, 2017
6.096
6.339
6.055
6.217
74,278
+0.08(+1.32%)
Jul 07, 2017
5.892
6.177
5.567
6.136
79,309
+0.24(+4.14%)
Jul 06, 2017
5.974
6.096
5.852
5.892
89,970
-0.20(-3.33%)
Jul 05, 2017
5.689
6.299
5.689
6.096
164,029
+0.33(+5.63%)
Jul 03, 2017
5.730
5.861
5.730
5.770
40,898
+0.04(+0.71%)
Jun 30, 2017
5.730
5.811
5.608
5.730
90,391
+0.04(+0.71%)
Jun 29, 2017
5.933
5.933
5.567
5.689
104,132
-0.24(-4.11%)
Jun 28, 2017
5.811
5.933
5.770
5.933
65,486
+0.20(+3.55%)
Jun 27, 2017
6.258
6.258
5.608
5.730
102,775
-0.53(-8.44%)
Jun 26, 2017
6.014
6.380
5.730
6.258
188,101
+0.24(+4.05%)
Jun 23, 2017
5.852
6.096
5.693
6.014
113,664
+0.16(+2.78%)
Jun 22, 2017
5.770
5.974
5.705
5.852
63,460
+0.00(+0.00%)
Jun 21, 2017
6.096
6.096
5.689
5.852
98,332
-0.16(-2.70%)
Jun 20, 2017
6.014
6.136
5.933
6.014
50,952
-0.04(-0.67%)
Jun 19, 2017
6.055
6.136
6.014
6.055
44,801
+0.00(+0.00%)
Jun 16, 2017
5.811
6.136
5.811
6.055
183,760
+0.12(+2.05%)
Jun 15, 2017
6.014
6.177
5.852
5.933
99,869
-0.12(-2.01%)
Jun 14, 2017
6.421
6.421
6.014
6.055
95,635
-0.37(-5.70%)
Jun 13, 2017
6.299
6.461
6.177
6.421
65,298
+0.16(+2.60%)
Jun 12, 2017
6.299
6.624
6.096
6.258
97,249
-0.20(-3.14%)
Jun 09, 2017
6.421
6.705
6.299
6.461
162,386
+0.12(+1.92%)
Jun 08, 2017
5.486
6.461
5.405
6.339
261,454
+0.77(+13.87%)
Jun 07, 2017
5.527
5.689
4.876
5.567
1,450,751
+0.00(+0.00%)
Jun 06, 2017
5.608
5.649
5.527
5.567
115,061
-0.08(-1.44%)
Jun 05, 2017
5.567
5.689
5.567
5.649
196,986
+0.04(+0.72%)
Jun 02, 2017
6.014
6.096
5.527
5.608
367,324
-0.41(-6.76%)
Jun 01, 2017
6.055
6.136
5.974
6.014
162,371
+0.00(+0.00%)
May 31, 2017
6.339
6.421
5.933
6.014
137,727
-0.37(-5.73%)
May 30, 2017
6.502
6.543
6.339
6.380
148,792
-0.04(-0.63%)
May 26, 2017
6.339
6.543
6.213
6.421
81,157
+0.08(+1.28%)
May 25, 2017
6.746
6.786
6.258
6.339
146,146
-0.53(-7.69%)
May 24, 2017
6.990
7.030
6.786
6.868
135,733
-0.12(-1.74%)
May 23, 2017
7.355
7.396
6.990
6.990
143,199
-0.33(-4.44%)
May 22, 2017
7.640
7.680
7.193
7.315
115,269
-0.28(-3.74%)
May 19, 2017
7.396
7.839
7.315
7.599
89,513
+0.20(+2.75%)
May 18, 2017
7.518
7.762
7.355
7.396
104,329
-0.33(-4.21%)
May 17, 2017
8.249
8.290
7.640
7.721
161,685
-0.69(-8.21%)
May 16, 2017
8.615
8.696
8.371
8.412
133,364
-0.20(-2.36%)
May 15, 2017
8.818
8.859
8.371
8.615
264,829
+0.12(+1.44%)
May 12, 2017
8.168
8.656
7.965
8.493
173,075
+0.24(+2.96%)
May 11, 2017
7.437
8.290
7.111
8.249
171,748
+0.77(+10.33%)
May 10, 2017
7.030
7.884
6.908
7.477
185,381
+0.41(+5.75%)
May 09, 2017
6.746
7.193
6.014
7.071
299,185
+0.49(+7.41%)
May 08, 2017
6.421
6.624
6.217
6.583
54,920
+0.00(+0.00%)
May 05, 2017
6.268
6.827
6.258
6.583
124,792
+0.28(+4.52%)
May 04, 2017
6.380
6.502
6.217
6.299
50,994
-0.16(-2.52%)
May 03, 2017
6.786
6.827
6.339
6.461
72,625
-0.41(-5.92%)
May 02, 2017
7.111
7.193
6.786
6.868
61,165
-0.24(-3.43%)
May 01, 2017
6.746
7.193
6.664
7.111
75,356
+0.53(+8.02%)
Apr 28, 2017
6.583
6.664
6.319
6.583
124,494
-0.04(-0.61%)
Apr 27, 2017
6.949
6.949
6.502
6.624
50,607
-0.16(-2.40%)
Apr 26, 2017
7.315
7.351
6.746
6.786
120,713
-0.49(-6.70%)
Apr 25, 2017
6.868
7.315
6.868
7.274
138,585
+0.49(+7.19%)
Apr 24, 2017
6.705
6.868
6.502
6.786
105,778
+0.28(+4.38%)
Apr 21, 2017
6.136
6.664
6.096
6.502
193,483
+0.37(+5.96%)
Apr 20, 2017
5.974
6.136
5.933
6.136
67,941
+0.20(+3.42%)
Apr 19, 2017
6.217
6.217
5.892
5.933
40,614
-0.12(-2.01%)
Apr 18, 2017
5.852
6.177
5.852
6.055
36,501
+0.12(+2.05%)
Apr 17, 2017
5.730
5.933
5.364
5.933
63,812
+0.28(+5.04%)
Apr 13, 2017
5.933
5.933
5.486
5.649
74,931
-0.24(-4.14%)
Apr 12, 2017
6.055
6.096
5.811
5.892
46,835
-0.20(-3.33%)
Apr 11, 2017
6.014
6.258
5.730
6.096
99,709
+0.12(+2.04%)
Apr 10, 2017
5.608
6.177
5.608
5.974
172,994
+0.49(+8.89%)
Apr 07, 2017
5.161
5.486
5.080
5.486
47,339
+0.37(+7.14%)
Apr 06, 2017
5.202
5.245
5.080
5.120
24,077
+0.04(+0.80%)
Apr 05, 2017
5.161
5.405
4.998
5.080
36,919
-0.04(-0.79%)
Apr 04, 2017
4.958
5.161
4.958
5.120
39,365
+0.04(+0.80%)
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.