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
Ellington Financial Llc
(NY:
EFC
)
12.12
+0.09 (+0.75%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Apr 30, 2019
10.27
10.28
10.21
10.23
182,564
-0.04(-0.39%)
Apr 29, 2019
10.22
10.33
10.22
10.27
225,391
+0.03(+0.28%)
Apr 26, 2019
10.24
10.27
10.21
10.24
234,322
+0.03(+0.28%)
Apr 25, 2019
10.26
10.26
10.17
10.22
208,545
-0.03(-0.28%)
Apr 24, 2019
10.26
10.26
10.22
10.24
265,090
+0.02(+0.22%)
Apr 23, 2019
10.26
10.29
10.20
10.22
276,696
-0.04(-0.38%)
Apr 22, 2019
10.15
10.26
10.14
10.26
328,149
+0.09(+0.88%)
Apr 18, 2019
10.18
10.22
10.16
10.17
132,528
-0.02(-0.17%)
Apr 17, 2019
10.20
10.23
10.08
10.19
295,651
-0.03(-0.33%)
Apr 16, 2019
10.16
10.25
10.16
10.22
261,107
+0.05(+0.44%)
Apr 15, 2019
10.22
10.23
10.13
10.18
271,988
-0.05(-0.44%)
Apr 12, 2019
10.33
10.33
10.19
10.22
281,933
-0.09(-0.87%)
Apr 11, 2019
10.33
10.35
10.28
10.31
314,825
-0.01(-0.05%)
Apr 10, 2019
10.30
10.39
10.30
10.32
259,485
+0.01(+0.05%)
Apr 09, 2019
10.31
10.35
10.25
10.31
227,833
+0.00(+0.00%)
Apr 08, 2019
10.30
10.33
10.23
10.31
388,396
+0.01(+0.11%)
Apr 05, 2019
10.24
10.33
10.19
10.30
323,326
+0.10(+0.94%)
Apr 04, 2019
10.10
10.21
10.09
10.21
352,336
+0.11(+1.06%)
Apr 03, 2019
10.03
10.13
10.03
10.10
263,821
+0.06(+0.62%)
Apr 02, 2019
10.07
10.10
10.03
10.04
477,945
-0.04(-0.45%)
Apr 01, 2019
10.09
10.12
10.06
10.08
360,608
+0.01(+0.06%)
Mar 29, 2019
10.02
10.11
9.997
10.08
563,333
+0.07(+0.68%)
Mar 28, 2019
10.04
10.10
10.00
10.01
436,000
-0.08(-0.84%)
Mar 27, 2019
10.13
10.13
10.00
10.09
332,397
-0.02(-0.22%)
Mar 26, 2019
10.14
10.19
10.09
10.12
334,633
-0.01(-0.11%)
Mar 25, 2019
10.08
10.16
10.08
10.13
242,331
+0.02(+0.22%)
Mar 22, 2019
10.05
10.13
10.05
10.10
347,309
+0.06(+0.56%)
Mar 21, 2019
9.946
10.17
9.935
10.05
415,447
+0.04(+0.39%)
Mar 20, 2019
10.00
10.03
9.941
10.01
285,461
-0.01(-0.11%)
Mar 19, 2019
10.06
10.06
9.969
10.02
1,677,926
-0.04(-0.39%)
Mar 18, 2019
10.05
10.10
9.980
10.06
505,884
+0.03(+0.34%)
Mar 15, 2019
9.980
10.12
9.958
10.03
653,580
+0.03(+0.28%)
Mar 14, 2019
9.901
10.01
9.868
9.997
640,626
+0.11(+1.08%)
Mar 13, 2019
9.828
9.935
9.811
9.890
577,549
+0.06(+0.57%)
Mar 12, 2019
9.806
9.901
9.806
9.834
282,489
+0.01(+0.06%)
Mar 11, 2019
9.851
9.879
9.789
9.828
464,356
-0.02(-0.23%)
Mar 08, 2019
9.733
9.899
9.693
9.851
491,207
+0.14(+1.45%)
Mar 07, 2019
9.693
9.778
9.626
9.710
644,229
+0.00(+0.00%)
Mar 06, 2019
9.710
9.766
9.597
9.710
455,403
-0.04(-0.40%)
Mar 05, 2019
9.738
9.879
9.614
9.749
399,592
-0.02(-0.23%)
Mar 04, 2019
9.513
9.856
9.429
9.772
360,489
+0.30(+3.21%)
Mar 01, 2019
9.372
9.502
9.355
9.468
269,142
+0.11(+1.14%)
Feb 28, 2019
9.457
9.457
9.316
9.361
161,011
-0.23(-2.41%)
Feb 27, 2019
9.586
9.597
9.558
9.592
361,430
+0.01(+0.06%)
Feb 26, 2019
9.569
9.626
9.552
9.586
602,138
+0.02(+0.24%)
Feb 25, 2019
9.581
9.631
9.541
9.564
288,931
+0.01(+0.12%)
Feb 22, 2019
9.569
9.592
9.496
9.552
107,834
-0.02(-0.18%)
Feb 21, 2019
9.575
9.637
9.541
9.569
192,103
-0.09(-0.93%)
Feb 20, 2019
9.626
9.693
9.507
9.659
279,078
+0.00(+0.00%)
Feb 19, 2019
9.800
9.800
9.603
9.659
263,853
-0.12(-1.27%)
Feb 15, 2019
9.761
9.839
9.727
9.783
179,250
+0.10(+0.99%)
Feb 14, 2019
9.496
9.766
9.490
9.687
484,980
+0.20(+2.14%)
Feb 13, 2019
9.451
9.496
9.384
9.485
123,510
+0.02(+0.24%)
Feb 12, 2019
9.457
9.490
9.429
9.462
78,314
-0.02(-0.18%)
Feb 11, 2019
9.457
9.485
9.438
9.479
126,129
+0.02(+0.24%)
Feb 08, 2019
9.462
9.462
9.389
9.457
82,608
-0.01(-0.06%)
Feb 07, 2019
9.440
9.462
9.299
9.462
114,828
+0.02(+0.24%)
Feb 06, 2019
9.417
9.474
9.355
9.440
163,397
+0.03(+0.36%)
Feb 05, 2019
9.333
9.412
9.333
9.406
119,362
+0.05(+0.54%)
Feb 04, 2019
9.322
9.372
9.266
9.355
120,279
+0.03(+0.36%)
Feb 01, 2019
9.350
9.367
9.299
9.322
108,900
+0.01(+0.12%)
Jan 31, 2019
9.209
9.310
9.209
9.310
129,691
+0.08(+0.92%)
Jan 30, 2019
9.181
9.260
9.175
9.226
98,747
+0.02(+0.24%)
Jan 29, 2019
9.226
9.232
9.181
9.203
93,928
-0.01(-0.06%)
Jan 28, 2019
9.164
9.232
9.073
9.209
115,368
+0.02(+0.18%)
Jan 25, 2019
9.220
9.232
9.119
9.192
155,267
+0.07(+0.74%)
Jan 24, 2019
8.973
9.125
8.961
9.125
180,622
+0.19(+2.08%)
Jan 23, 2019
8.809
8.967
8.809
8.939
75,660
+0.13(+1.47%)
Jan 22, 2019
8.759
8.821
8.731
8.809
62,901
+0.05(+0.58%)
Jan 18, 2019
8.781
8.781
8.697
8.759
83,496
+0.02(+0.19%)
Jan 17, 2019
8.804
8.804
8.657
8.742
125,635
-0.03(-0.38%)
Jan 16, 2019
8.719
8.804
8.697
8.776
111,854
+0.10(+1.10%)
Jan 15, 2019
8.669
8.704
8.618
8.680
125,873
-0.01(-0.06%)
Jan 14, 2019
8.764
8.787
8.595
8.686
338,606
-0.10(-1.09%)
Jan 11, 2019
8.832
8.883
8.776
8.781
348,552
-0.04(-0.45%)
Jan 10, 2019
8.849
8.876
8.801
8.821
90,355
-0.02(-0.25%)
Jan 09, 2019
8.826
8.916
8.792
8.843
257,968
+0.02(+0.19%)
Jan 08, 2019
8.843
8.894
8.776
8.826
126,941
+0.03(+0.38%)
Jan 07, 2019
8.714
8.826
8.714
8.792
68,346
+0.08(+0.90%)
Jan 04, 2019
8.725
8.759
8.674
8.714
140,167
+0.01(+0.13%)
Jan 03, 2019
8.590
8.815
8.590
8.702
103,993
+0.03(+0.39%)
Jan 02, 2019
8.567
8.747
8.556
8.669
117,934
+0.04(+0.46%)
Dec 31, 2018
8.680
8.702
8.534
8.629
257,595
-0.05(-0.52%)
Dec 28, 2018
8.669
8.725
8.618
8.674
155,978
+0.05(+0.59%)
Dec 27, 2018
8.528
8.635
8.460
8.624
254,640
-0.04(-0.45%)
Dec 26, 2018
8.382
8.674
8.382
8.663
225,507
+0.27(+3.22%)
Dec 24, 2018
8.393
8.443
8.348
8.393
189,021
-0.08(-1.00%)
Dec 21, 2018
8.415
8.607
8.415
8.477
391,899
+0.11(+1.28%)
Dec 20, 2018
8.438
8.443
8.269
8.370
485,298
-0.08(-0.93%)
Dec 19, 2018
8.539
8.584
8.415
8.449
210,424
-0.09(-1.05%)
Dec 18, 2018
8.562
8.640
8.505
8.539
198,955
+0.08(+0.93%)
Dec 17, 2018
8.669
8.669
8.398
8.460
380,629
-0.15(-1.70%)
Dec 14, 2018
8.640
8.798
8.607
8.607
87,582
-0.05(-0.59%)
Dec 13, 2018
8.669
8.752
8.657
8.657
83,460
-0.08(-0.97%)
Dec 12, 2018
8.860
8.916
8.742
8.742
103,373
-0.09(-1.02%)
Dec 11, 2018
8.781
8.877
8.731
8.832
285,054
+0.06(+0.64%)
Dec 10, 2018
8.764
8.776
8.653
8.776
226,017
+0.01(+0.13%)
Dec 07, 2018
8.742
8.781
8.702
8.764
138,390
+0.03(+0.32%)
Dec 06, 2018
8.652
8.753
8.353
8.736
197,696
+0.03(+0.32%)
Dec 04, 2018
8.792
8.821
8.708
8.708
103,748
-0.10(-1.15%)
Dec 03, 2018
8.742
8.809
8.686
8.809
130,376
+0.10(+1.10%)
Nov 30, 2018
8.753
8.764
8.680
8.714
108,900
-0.06(-0.71%)
Nov 29, 2018
8.640
8.820
8.640
8.776
152,631
-0.12(-1.39%)
Nov 28, 2018
8.984
8.984
8.866
8.899
245,994
-0.02(-0.25%)
Nov 27, 2018
8.939
9.001
8.911
8.922
121,377
-0.03(-0.31%)
Nov 26, 2018
9.001
9.001
8.902
8.950
162,792
+0.03(+0.32%)
Nov 23, 2018
8.888
8.989
8.888
8.922
16,343
+0.00(+0.00%)
Nov 21, 2018
8.922
8.922
8.922
0
+0.01(+0.06%)
Nov 20, 2018
8.961
8.967
8.807
8.916
160,915
-0.07(-0.81%)
Nov 19, 2018
8.950
8.990
8.877
8.989
88,625
+0.05(+0.50%)
Nov 16, 2018
8.939
9.018
8.939
8.944
127,909
-0.01(-0.06%)
Nov 15, 2018
9.102
9.102
8.928
8.950
153,988
-0.14(-1.49%)
Nov 14, 2018
9.091
9.136
9.057
9.085
227,420
-0.01(-0.06%)
Nov 13, 2018
9.113
9.198
9.063
9.091
95,001
-0.04(-0.43%)
Nov 12, 2018
9.108
9.158
9.032
9.130
118,840
+0.02(+0.25%)
Nov 09, 2018
9.046
9.108
9.040
9.108
50,986
+0.05(+0.56%)
Nov 08, 2018
9.006
9.080
8.860
9.057
138,413
+0.21(+2.42%)
Nov 07, 2018
8.697
8.939
8.652
8.843
408,377
+0.16(+1.81%)
Nov 06, 2018
8.680
8.697
8.652
8.686
96,337
+0.05(+0.52%)
Nov 05, 2018
8.646
8.702
8.629
8.640
126,786
-0.01(-0.13%)
Nov 02, 2018
8.640
8.691
8.581
8.652
130,218
+0.01(+0.13%)
Nov 01, 2018
8.686
8.725
8.635
8.640
254,951
-0.02(-0.20%)
Oct 31, 2018
8.708
8.736
8.652
8.657
84,761
-0.04(-0.45%)
Oct 30, 2018
8.618
8.729
8.618
8.697
71,998
+0.05(+0.52%)
Oct 29, 2018
8.714
8.770
8.652
8.652
90,412
-0.03(-0.39%)
Oct 26, 2018
8.669
8.714
8.618
8.686
128,442
-0.03(-0.32%)
Oct 25, 2018
8.736
8.750
8.680
8.714
94,489
+0.02(+0.19%)
Oct 24, 2018
8.674
8.776
8.657
8.697
122,759
+0.01(+0.13%)
Oct 23, 2018
8.657
8.708
8.624
8.686
69,417
+0.01(+0.13%)
Oct 22, 2018
8.719
8.747
8.674
8.674
53,261
-0.03(-0.32%)
Oct 19, 2018
8.725
8.764
8.680
8.702
39,971
+0.03(+0.39%)
Oct 18, 2018
8.753
8.871
8.657
8.669
390,650
-0.11(-1.28%)
Oct 17, 2018
8.804
8.804
8.781
8.781
58,738
-0.03(-0.32%)
Oct 16, 2018
8.815
8.838
8.770
8.809
50,419
+0.01(+0.06%)
Oct 15, 2018
8.697
8.899
8.697
8.804
263,162
+0.08(+0.97%)
Oct 12, 2018
8.787
8.798
8.688
8.719
90,247
-0.03(-0.39%)
Oct 11, 2018
8.871
8.918
8.663
8.753
211,180
-0.17(-1.95%)
Oct 10, 2018
9.029
9.050
8.905
8.928
74,572
-0.12(-1.31%)
Oct 09, 2018
8.984
9.046
8.984
9.046
52,167
+0.01(+0.12%)
Oct 08, 2018
8.928
9.035
8.928
9.035
83,244
+0.12(+1.39%)
Oct 05, 2018
8.888
9.001
8.888
8.911
46,011
+0.01(+0.13%)
Oct 04, 2018
8.933
9.029
8.871
8.899
65,732
-0.05(-0.57%)
Oct 03, 2018
8.967
9.037
8.905
8.950
70,014
-0.01(-0.13%)
Oct 02, 2018
8.956
9.001
8.905
8.961
83,839
+0.01(+0.13%)
Oct 01, 2018
9.023
9.023
8.849
8.950
119,687
-0.06(-0.69%)
Sep 28, 2018
8.984
9.023
8.984
9.012
91,135
+0.03(+0.31%)
Sep 27, 2018
8.978
9.023
8.967
8.984
32,437
+0.01(+0.06%)
Sep 26, 2018
9.001
9.035
8.967
8.978
58,518
-0.04(-0.44%)
Sep 25, 2018
9.006
9.057
9.006
9.018
28,262
+0.00(+0.00%)
Sep 24, 2018
9.057
9.090
8.967
9.018
62,728
-0.05(-0.50%)
Sep 21, 2018
9.102
9.125
9.063
9.063
36,240
-0.03(-0.31%)
Sep 20, 2018
9.119
9.125
9.068
9.091
81,957
-0.03(-0.31%)
Sep 19, 2018
9.085
9.125
9.060
9.119
89,628
+0.03(+0.31%)
Sep 18, 2018
9.091
9.113
9.063
9.091
98,355
+0.05(+0.56%)
Sep 17, 2018
9.068
9.085
9.026
9.040
85,658
+0.03(+0.38%)
Sep 14, 2018
8.916
9.046
8.916
9.006
24,871
+0.06(+0.69%)
Sep 13, 2018
9.001
9.029
8.916
8.944
112,995
-0.02(-0.25%)
Sep 12, 2018
8.984
9.006
8.866
8.967
111,012
-0.02(-0.25%)
Sep 11, 2018
9.063
9.063
8.978
8.989
106,784
-0.08(-0.93%)
Sep 10, 2018
9.125
9.170
9.068
9.074
102,995
-0.11(-1.16%)
Sep 07, 2018
9.181
9.181
9.102
9.181
66,974
+0.02(+0.18%)
Sep 06, 2018
9.181
9.181
9.136
9.164
33,347
+0.02(+0.18%)
Sep 05, 2018
9.209
9.209
9.130
9.147
58,323
-0.04(-0.43%)
Sep 04, 2018
9.091
9.203
9.077
9.187
100,842
+0.08(+0.93%)
Aug 31, 2018
9.102
9.102
9.102
0
-0.15(-1.58%)
Aug 30, 2018
9.198
9.254
9.170
9.248
116,097
-0.18(-1.91%)
Aug 29, 2018
9.451
9.451
9.412
9.429
233,963
+0.01(+0.12%)
Aug 28, 2018
9.429
9.429
9.412
9.417
140,385
+0.01(+0.06%)
Aug 27, 2018
9.412
9.479
9.406
9.412
150,964
+0.03(+0.36%)
Aug 24, 2018
9.344
9.412
9.333
9.378
144,075
+0.07(+0.79%)
Aug 23, 2018
9.333
9.355
9.297
9.305
46,663
+0.01(+0.12%)
Aug 22, 2018
9.344
9.361
9.248
9.293
111,400
-0.06(-0.60%)
Aug 21, 2018
9.310
9.378
9.303
9.350
119,843
+0.05(+0.48%)
Aug 20, 2018
9.260
9.316
9.203
9.305
76,440
+0.03(+0.36%)
Aug 17, 2018
9.260
9.288
9.248
9.271
39,083
+0.03(+0.37%)
Aug 16, 2018
9.175
9.262
9.175
9.237
78,532
+0.02(+0.24%)
Aug 15, 2018
9.248
9.248
9.187
9.215
40,234
-0.01(-0.12%)
Aug 14, 2018
9.215
9.265
9.203
9.226
46,839
-0.01(-0.06%)
Aug 13, 2018
9.260
9.282
9.232
9.232
47,202
-0.03(-0.30%)
Aug 10, 2018
9.293
9.316
9.254
9.260
33,931
-0.03(-0.36%)
Aug 09, 2018
9.237
9.316
9.237
9.293
61,391
+0.06(+0.67%)
Aug 08, 2018
9.237
9.254
9.203
9.232
79,621
-0.01(-0.06%)
Aug 07, 2018
9.277
9.282
9.201
9.237
73,549
+0.01(+0.06%)
Aug 06, 2018
9.232
9.232
9.173
9.232
45,219
+0.03(+0.37%)
Aug 03, 2018
9.187
9.237
9.187
9.198
41,925
-0.02(-0.24%)
Aug 02, 2018
9.248
9.259
9.165
9.220
64,865
-0.06(-0.61%)
Aug 01, 2018
9.288
9.288
9.130
9.277
64,581
+0.00(+0.00%)
Jul 31, 2018
9.203
9.277
9.175
9.277
94,707
+0.10(+1.10%)
Jul 30, 2018
9.153
9.243
9.153
9.175
74,354
-0.01(-0.12%)
Jul 27, 2018
9.175
9.232
9.141
9.187
112,631
+0.03(+0.37%)
Jul 26, 2018
9.158
9.175
9.125
9.153
63,949
+0.01(+0.12%)
Jul 25, 2018
9.113
9.164
9.113
9.141
37,839
+0.05(+0.56%)
Jul 24, 2018
9.046
9.119
9.046
9.091
67,799
+0.02(+0.25%)
Jul 23, 2018
9.091
9.119
9.057
9.068
24,894
+0.00(+0.00%)
Jul 20, 2018
9.068
9.126
9.046
9.068
63,020
+0.00(+0.00%)
Jul 19, 2018
9.035
9.075
9.029
9.068
184,951
+0.03(+0.37%)
Jul 18, 2018
9.029
9.035
8.980
9.035
56,782
+0.01(+0.06%)
Jul 17, 2018
9.001
9.066
8.986
9.029
64,777
+0.03(+0.31%)
Jul 16, 2018
8.979
9.001
8.972
9.001
34,077
+0.03(+0.31%)
Jul 13, 2018
8.916
8.995
8.916
8.973
28,548
+0.06(+0.63%)
Jul 12, 2018
8.933
9.001
8.905
8.916
89,433
-0.01(-0.13%)
Jul 11, 2018
8.871
8.944
8.826
8.928
47,353
+0.07(+0.76%)
Jul 10, 2018
8.843
8.894
8.843
8.860
58,037
+0.02(+0.19%)
Jul 09, 2018
8.849
8.849
8.826
8.843
74,221
-0.01(-0.06%)
Jul 06, 2018
8.838
8.866
8.838
8.849
41,396
+0.00(+0.00%)
Jul 05, 2018
8.866
8.883
8.787
8.849
35,844
+0.01(+0.13%)
Jul 03, 2018
8.838
8.838
8.838
0
-0.02(-0.25%)
Jul 02, 2018
8.770
8.869
8.758
8.860
27,850
+0.07(+0.83%)
Jun 29, 2018
8.843
8.843
8.747
8.787
67,529
-0.05(-0.51%)
Jun 28, 2018
8.828
8.843
8.809
8.832
66,306
+0.02(+0.26%)
Jun 27, 2018
8.894
8.894
8.809
8.809
80,700
-0.10(-1.07%)
Jun 26, 2018
8.871
8.928
8.871
8.905
94,064
+0.03(+0.38%)
Jun 25, 2018
8.877
8.922
8.871
8.871
101,314
+0.00(+0.00%)
Jun 22, 2018
8.944
8.944
8.871
8.871
107,367
-0.05(-0.57%)
Jun 21, 2018
8.911
8.939
8.852
8.922
122,352
+0.03(+0.32%)
Jun 20, 2018
8.905
8.922
8.877
8.894
257,438
+0.02(+0.19%)
Jun 19, 2018
8.905
8.922
8.860
8.877
41,048
-0.06(-0.69%)
Jun 18, 2018
8.922
8.944
8.883
8.939
132,986
+0.06(+0.63%)
Jun 15, 2018
8.905
8.853
8.883
53,592
-0.02(-0.25%)
Jun 14, 2018
8.928
8.928
8.866
8.905
54,064
+0.03(+0.38%)
Jun 13, 2018
8.899
8.916
8.866
8.871
36,740
-0.03(-0.38%)
Jun 12, 2018
8.950
8.950
8.884
8.905
47,417
-0.01(-0.06%)
Jun 11, 2018
8.916
8.950
8.911
8.911
142,194
-0.01(-0.13%)
Jun 08, 2018
8.866
8.953
8.866
8.922
235,107
+0.01(+0.06%)
Jun 07, 2018
8.894
8.950
8.894
8.916
62,380
-0.01(-0.13%)
Jun 06, 2018
8.995
8.916
8.928
82,457
-0.03(-0.31%)
Jun 05, 2018
8.948
8.995
8.939
8.956
48,804
+0.01(+0.06%)
Jun 04, 2018
8.944
8.977
8.922
8.950
103,386
+0.02(+0.19%)
Jun 01, 2018
9.001
9.001
8.861
8.933
140,789
-0.04(-0.44%)
May 31, 2018
8.978
9.018
8.899
8.973
163,356
-0.25(-2.69%)
May 30, 2018
9.175
9.246
9.175
9.220
219,893
+0.04(+0.43%)
May 29, 2018
9.096
9.198
9.091
9.181
180,746
+0.03(+0.31%)
May 25, 2018
9.153
9.153
9.153
0
+0.03(+0.31%)
May 24, 2018
9.130
9.136
9.063
9.125
205,349
+0.01(+0.06%)
May 23, 2018
9.113
9.119
9.029
9.119
110,840
+0.05(+0.56%)
May 22, 2018
9.113
9.113
9.034
9.068
128,557
-0.03(-0.37%)
May 21, 2018
9.063
9.108
9.046
9.102
175,974
+0.05(+0.50%)
May 18, 2018
9.035
9.057
9.006
9.057
54,674
+0.04(+0.44%)
May 17, 2018
9.063
9.063
9.018
9.018
45,135
-0.02(-0.19%)
May 16, 2018
9.057
9.063
9.006
9.035
88,133
-0.01(-0.12%)
May 15, 2018
9.051
9.215
9.006
9.046
198,755
-0.01(-0.06%)
May 14, 2018
8.967
9.091
8.944
9.051
250,997
+0.13(+1.45%)
May 11, 2018
8.849
8.933
8.838
8.922
317,453
+0.09(+1.02%)
May 10, 2018
8.838
8.860
8.809
8.832
144,398
+0.02(+0.26%)
May 09, 2018
8.725
8.860
8.725
8.809
163,409
+0.10(+1.10%)
May 08, 2018
8.702
8.781
8.674
8.714
144,345
+0.02(+0.19%)
May 07, 2018
8.579
8.736
8.556
8.697
144,374
+0.15(+1.78%)
May 04, 2018
8.466
8.590
8.466
8.545
121,664
+0.05(+0.60%)
May 03, 2018
8.449
8.511
8.432
8.494
70,293
+0.06(+0.73%)
May 02, 2018
8.415
8.483
8.415
8.432
71,858
+0.00(+0.00%)
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.