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
Tortoise Power and Energy Infrastructure Fund, Inc.
(NY:
TPZ
)
15.47
+0.11 (+0.72%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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 29, 2016
9.787
9.948
9.741
9.860
62,667
+0.12(+1.23%)
Apr 28, 2016
9.803
9.855
9.738
9.741
65,083
-0.05(-0.48%)
Apr 27, 2016
9.741
9.850
9.741
9.787
28,279
+0.12(+1.29%)
Apr 26, 2016
9.632
9.730
9.632
9.663
42,284
+0.02(+0.22%)
Apr 25, 2016
9.632
9.678
9.580
9.642
42,719
-0.01(-0.05%)
Apr 22, 2016
9.611
9.658
9.611
9.647
26,819
+0.13(+1.42%)
Apr 21, 2016
9.538
9.657
9.512
9.512
64,773
+0.02(+0.17%)
Apr 20, 2016
9.476
9.611
9.419
9.496
103,753
+0.02(+0.19%)
Apr 19, 2016
9.210
9.499
9.210
9.478
39,965
+0.23(+2.51%)
Apr 18, 2016
8.973
9.262
8.973
9.246
40,186
+0.17(+1.82%)
Apr 15, 2016
9.107
9.182
9.081
9.081
21,821
-0.13(-1.46%)
Apr 14, 2016
9.231
9.293
9.117
9.215
41,568
+0.00(+0.00%)
Apr 13, 2016
9.112
9.251
9.055
9.215
74,026
+0.05(+0.51%)
Apr 12, 2016
8.957
9.215
8.957
9.169
78,371
+0.21(+2.36%)
Apr 11, 2016
8.978
9.050
8.890
8.957
51,480
+0.04(+0.46%)
Apr 08, 2016
8.838
8.942
8.838
8.916
53,017
+0.18(+2.01%)
Apr 07, 2016
8.679
8.771
8.627
8.740
61,891
+0.03(+0.30%)
Apr 06, 2016
8.617
8.740
8.617
8.715
58,850
+0.15(+1.75%)
Apr 05, 2016
8.673
8.813
8.550
8.565
64,544
-0.12(-1.43%)
Apr 04, 2016
8.967
9.045
8.687
8.689
54,966
-0.21(-2.38%)
Apr 01, 2016
8.900
9.138
8.777
8.900
128,981
-0.07(-0.81%)
Mar 31, 2016
8.808
9.040
8.729
8.973
53,582
+0.18(+1.99%)
Mar 30, 2016
8.844
8.926
8.637
8.797
37,562
+0.03(+0.29%)
Mar 29, 2016
8.436
8.787
8.436
8.771
53,234
+0.20(+2.29%)
Mar 28, 2016
8.565
8.581
8.467
8.575
70,576
-0.01(-0.12%)
Mar 24, 2016
8.467
8.586
8.586
8.586
39,731
-0.01(-0.06%)
Mar 23, 2016
8.668
8.777
8.550
8.591
60,914
-0.20(-2.29%)
Mar 22, 2016
8.642
8.813
8.642
8.792
35,149
+0.10(+1.16%)
Mar 21, 2016
8.732
8.784
8.620
8.691
37,130
-0.07(-0.76%)
Mar 18, 2016
8.738
8.896
8.671
8.758
32,401
+0.09(+1.06%)
Mar 17, 2016
8.640
8.784
8.630
8.666
26,274
+0.12(+1.38%)
Mar 16, 2016
8.364
8.650
8.364
8.548
37,374
+0.18(+2.14%)
Mar 15, 2016
8.297
8.369
8.159
8.369
53,236
+0.02(+0.25%)
Mar 14, 2016
8.282
8.359
8.261
8.348
31,302
+0.01(+0.12%)
Mar 11, 2016
8.282
8.430
8.282
8.338
46,320
+0.10(+1.18%)
Mar 10, 2016
8.241
8.307
8.200
8.241
42,111
-0.04(-0.43%)
Mar 09, 2016
8.297
8.415
8.246
8.277
44,194
+0.00(+0.00%)
Mar 08, 2016
8.553
8.553
8.241
8.277
59,551
-0.28(-3.29%)
Mar 07, 2016
8.343
8.558
8.343
8.558
51,276
+0.12(+1.40%)
Mar 04, 2016
8.451
8.492
8.302
8.440
40,256
+0.07(+0.86%)
Mar 03, 2016
8.061
8.369
8.061
8.369
63,172
+0.23(+2.77%)
Mar 02, 2016
7.913
8.159
7.862
8.143
35,209
+0.19(+2.38%)
Mar 01, 2016
7.887
7.954
7.734
7.954
47,615
+0.17(+2.24%)
Feb 29, 2016
7.785
7.841
7.621
7.780
67,991
+0.19(+2.50%)
Feb 26, 2016
7.703
7.780
7.580
7.590
85,284
+0.01(+0.14%)
Feb 25, 2016
7.601
7.621
7.534
7.580
39,537
-0.06(-0.74%)
Feb 24, 2016
7.534
7.682
7.375
7.636
458,037
-0.02(-0.27%)
Feb 23, 2016
7.764
7.800
7.606
7.657
63,711
-0.15(-1.97%)
Feb 22, 2016
7.688
7.939
7.631
7.811
292,553
+0.30(+3.95%)
Feb 19, 2016
7.375
7.534
7.375
7.513
75,795
+0.02(+0.27%)
Feb 18, 2016
7.493
7.565
7.375
7.493
74,384
+0.08(+1.02%)
Feb 17, 2016
7.179
7.580
7.027
7.417
120,530
+0.34(+4.80%)
Feb 16, 2016
6.804
7.078
6.804
7.078
60,624
+0.37(+5.52%)
Feb 12, 2016
6.479
6.707
6.707
6.707
144,673
+0.36(+5.59%)
Feb 11, 2016
6.428
6.606
6.253
6.352
87,474
-0.26(-3.99%)
Feb 10, 2016
6.611
6.763
6.524
6.616
72,250
-0.04(-0.61%)
Feb 09, 2016
6.682
6.880
6.524
6.656
150,843
-0.36(-5.13%)
Feb 08, 2016
7.666
7.666
6.930
7.017
86,494
-0.47(-6.24%)
Feb 05, 2016
7.529
7.656
7.448
7.483
52,683
-0.15(-1.93%)
Feb 04, 2016
7.524
7.702
7.430
7.631
100,118
+0.15(+2.04%)
Feb 03, 2016
7.575
7.580
7.260
7.478
84,880
+0.09(+1.17%)
Feb 02, 2016
7.433
7.539
7.367
7.392
39,745
-0.19(-2.48%)
Feb 01, 2016
7.666
7.666
7.499
7.580
46,693
-0.19(-2.42%)
Jan 29, 2016
7.874
7.904
7.707
7.768
68,286
+0.01(+0.13%)
Jan 28, 2016
7.752
7.757
7.499
7.757
62,927
+0.38(+5.09%)
Jan 27, 2016
7.433
7.476
7.316
7.382
55,770
-0.03(-0.41%)
Jan 26, 2016
7.357
7.534
7.242
7.412
218,618
+0.06(+0.83%)
Jan 25, 2016
7.402
7.628
7.346
7.351
58,795
-0.22(-2.88%)
Jan 22, 2016
7.357
7.570
7.189
7.570
138,563
+0.51(+7.26%)
Jan 21, 2016
6.707
7.133
6.707
7.057
137,398
+0.41(+6.10%)
Jan 20, 2016
6.854
6.929
6.546
6.651
139,048
-0.42(-5.97%)
Jan 19, 2016
7.275
7.310
6.898
7.074
130,929
-0.20(-2.70%)
Jan 15, 2016
7.385
7.270
7.270
7.270
76,633
-0.32(-4.24%)
Jan 14, 2016
7.481
7.626
7.255
7.591
99,839
+0.13(+1.68%)
Jan 13, 2016
7.802
7.862
7.360
7.466
83,942
-0.26(-3.38%)
Jan 12, 2016
7.677
7.928
7.420
7.727
144,348
+0.12(+1.59%)
Jan 11, 2016
8.109
8.109
7.578
7.606
80,864
-0.32(-4.06%)
Jan 08, 2016
8.028
8.234
7.903
7.928
54,917
-0.04(-0.50%)
Jan 07, 2016
8.043
8.179
7.933
7.968
57,381
-0.18(-2.16%)
Jan 06, 2016
8.480
8.480
8.097
8.144
76,414
-0.23(-2.70%)
Jan 05, 2016
8.455
8.455
8.320
8.370
57,701
-0.08(-0.89%)
Jan 04, 2016
8.380
8.490
8.315
8.445
95,876
+0.02(+0.18%)
Dec 31, 2015
7.963
8.430
8.430
8.430
156,649
+0.21(+2.50%)
Dec 30, 2015
8.189
8.274
8.119
8.224
111,653
-0.01(-0.12%)
Dec 29, 2015
8.495
8.581
8.234
8.234
190,983
-0.18(-2.15%)
Dec 28, 2015
8.485
8.490
8.375
8.415
100,441
-0.17(-1.93%)
Dec 24, 2015
8.571
8.581
8.581
8.581
55,932
+0.01(+0.12%)
Dec 23, 2015
8.295
8.651
8.274
8.571
97,363
+0.38(+4.60%)
Dec 22, 2015
7.973
8.315
7.968
8.194
156,715
+0.19(+2.43%)
Dec 21, 2015
7.915
8.019
7.785
7.999
99,274
-0.01(-0.12%)
Dec 18, 2015
7.955
8.059
7.930
8.009
97,361
+0.02(+0.25%)
Dec 17, 2015
7.969
8.054
7.765
7.989
164,523
-0.04(-0.50%)
Dec 16, 2015
7.770
8.064
7.706
8.029
157,928
+0.28(+3.67%)
Dec 15, 2015
7.626
7.745
7.596
7.745
129,176
+0.19(+2.50%)
Dec 14, 2015
7.691
7.691
7.412
7.556
112,812
-0.16(-2.07%)
Dec 11, 2015
7.945
7.979
7.621
7.715
193,863
-0.28(-3.55%)
Dec 10, 2015
7.935
8.174
7.935
7.999
76,877
+0.02(+0.31%)
Dec 09, 2015
8.009
8.199
7.855
7.974
151,865
+0.09(+1.13%)
Dec 08, 2015
7.616
7.999
7.521
7.886
130,278
+0.13(+1.68%)
Dec 07, 2015
8.004
8.019
7.571
7.755
344,875
-0.45(-5.52%)
Dec 04, 2015
8.627
8.712
8.149
8.209
317,151
-0.47(-5.45%)
Dec 03, 2015
8.951
8.996
8.672
8.682
76,696
-0.29(-3.27%)
Dec 02, 2015
9.120
9.160
8.866
8.976
80,719
-0.18(-1.96%)
Dec 01, 2015
9.160
9.250
9.145
9.155
80,575
-0.07(-0.76%)
Nov 30, 2015
9.125
9.314
9.015
9.225
137,677
+0.17(+1.93%)
Nov 27, 2015
8.971
9.085
8.971
9.050
19,116
+0.03(+0.33%)
Nov 25, 2015
9.085
9.020
9.020
9.020
70,067
-0.06(-0.71%)
Nov 24, 2015
9.085
9.185
9.065
9.085
56,772
+0.07(+0.77%)
Nov 23, 2015
9.035
9.190
8.981
9.015
64,791
-0.03(-0.32%)
Nov 20, 2015
9.200
9.215
9.026
9.045
50,348
-0.15(-1.63%)
Nov 19, 2015
9.225
9.284
9.125
9.195
20,114
-0.04(-0.44%)
Nov 18, 2015
9.231
9.315
9.122
9.236
118,120
+0.13(+1.47%)
Nov 17, 2015
9.330
9.330
8.949
9.102
91,463
-0.23(-2.44%)
Nov 16, 2015
9.246
9.394
9.177
9.330
47,287
+0.13(+1.40%)
Nov 13, 2015
8.994
9.226
8.895
9.201
64,106
+0.24(+2.65%)
Nov 12, 2015
9.172
9.172
8.890
8.964
67,229
-0.29(-3.10%)
Nov 11, 2015
9.439
9.488
9.251
9.251
58,051
-0.24(-2.55%)
Nov 10, 2015
9.518
9.711
9.439
9.493
44,504
-0.12(-1.29%)
Nov 09, 2015
9.706
9.765
9.557
9.617
39,467
-0.16(-1.62%)
Nov 06, 2015
9.819
9.918
9.765
9.775
28,914
-0.14(-1.40%)
Nov 05, 2015
9.913
10.07
9.824
9.913
33,084
-0.14(-1.38%)
Nov 04, 2015
10.30
10.30
9.968
10.05
26,723
-0.25(-2.40%)
Nov 03, 2015
10.05
10.36
10.05
10.30
40,814
+0.12(+1.21%)
Nov 02, 2015
10.11
10.40
10.06
10.18
23,851
+0.04(+0.39%)
Oct 30, 2015
10.18
10.44
10.06
10.14
61,321
-0.11(-1.06%)
Oct 29, 2015
10.35
10.35
10.22
10.24
31,133
+0.01(+0.14%)
Oct 28, 2015
9.933
10.29
9.854
10.23
33,161
+0.41(+4.13%)
Oct 27, 2015
10.07
10.07
9.775
9.824
30,400
-0.20(-1.97%)
Oct 26, 2015
10.23
10.28
10.02
10.02
26,305
-0.24(-2.31%)
Oct 23, 2015
10.29
10.55
10.24
10.26
35,513
-0.03(-0.32%)
Oct 22, 2015
10.51
10.58
10.27
10.29
38,335
-0.12(-1.16%)
Oct 21, 2015
10.57
10.64
10.28
10.41
49,307
-0.21(-2.01%)
Oct 20, 2015
10.58
10.90
10.27
10.63
35,930
+0.01(+0.14%)
Oct 19, 2015
10.43
10.80
10.35
10.61
83,361
+0.12(+1.12%)
Oct 16, 2015
10.32
10.58
10.28
10.49
31,802
+0.17(+1.62%)
Oct 15, 2015
10.31
10.33
10.10
10.33
22,201
+0.05(+0.48%)
Oct 14, 2015
10.15
10.42
10.13
10.28
37,855
+0.08(+0.77%)
Oct 13, 2015
10.30
10.48
10.20
10.20
38,344
-0.17(-1.66%)
Oct 12, 2015
10.53
10.53
10.33
10.37
28,154
-0.16(-1.55%)
Oct 09, 2015
10.37
10.55
10.33
10.53
44,196
+0.22(+2.10%)
Oct 08, 2015
10.12
10.33
10.12
10.32
33,064
+0.13(+1.25%)
Oct 07, 2015
10.17
10.29
10.03
10.19
55,619
+0.09(+0.88%)
Oct 06, 2015
9.934
10.20
9.934
10.10
75,170
+0.18(+1.78%)
Oct 05, 2015
9.654
9.934
9.654
9.924
43,363
+0.33(+3.43%)
Oct 02, 2015
9.295
9.644
9.295
9.595
44,927
+0.18(+1.93%)
Oct 01, 2015
9.290
9.457
9.258
9.413
85,347
+0.18(+1.97%)
Sep 30, 2015
9.045
9.271
9.010
9.231
75,528
+0.26(+2.90%)
Sep 29, 2015
9.266
9.329
8.750
8.971
134,480
-0.27(-2.92%)
Sep 28, 2015
9.516
9.590
9.202
9.241
70,382
-0.40(-4.13%)
Sep 25, 2015
9.904
9.948
9.610
9.639
76,511
-0.20(-2.05%)
Sep 24, 2015
9.850
9.914
9.708
9.840
60,227
-0.06(-0.64%)
Sep 23, 2015
10.01
10.13
9.904
9.904
71,970
-0.15(-1.51%)
Sep 22, 2015
9.939
10.11
9.939
10.06
46,445
+0.02(+0.20%)
Sep 21, 2015
9.978
10.06
9.978
10.04
18,390
+0.06(+0.58%)
Sep 18, 2015
9.877
10.10
9.877
9.979
52,295
+0.01(+0.15%)
Sep 17, 2015
9.930
10.10
9.882
9.965
54,104
+0.07(+0.69%)
Sep 16, 2015
9.813
9.940
9.813
9.896
55,293
+0.19(+1.91%)
Sep 15, 2015
9.813
9.833
9.682
9.711
63,949
-0.05(-0.55%)
Sep 14, 2015
9.896
9.935
9.764
9.764
25,164
-0.06(-0.60%)
Sep 11, 2015
10.00
10.06
9.812
9.823
39,405
-0.25(-2.52%)
Sep 10, 2015
10.16
10.22
10.06
10.08
24,238
-0.06(-0.58%)
Sep 09, 2015
10.29
10.32
10.14
10.14
25,607
-0.17(-1.66%)
Sep 08, 2015
10.43
10.43
10.25
10.31
21,871
+0.01(+0.09%)
Sep 04, 2015
10.23
10.30
10.30
10.30
14,344
-0.05(-0.50%)
Sep 03, 2015
10.28
10.43
10.28
10.35
50,288
+0.10(+0.93%)
Sep 02, 2015
10.31
10.39
10.23
10.25
37,817
-0.04(-0.43%)
Sep 01, 2015
10.31
10.35
10.22
10.30
35,745
-0.13(-1.22%)
Aug 31, 2015
10.47
10.48
10.25
10.42
41,804
-0.01(-0.14%)
Aug 28, 2015
10.37
10.57
10.33
10.44
71,281
+0.09(+0.92%)
Aug 27, 2015
10.15
10.50
10.15
10.34
44,128
+0.24(+2.34%)
Aug 26, 2015
10.15
10.15
9.940
10.11
32,548
+0.10(+0.98%)
Aug 25, 2015
10.35
10.52
9.989
10.01
52,159
-0.09(-0.92%)
Aug 24, 2015
9.808
10.28
9.076
10.10
72,285
-0.40(-3.77%)
Aug 21, 2015
10.87
10.87
10.41
10.50
73,406
-0.41(-3.76%)
Aug 20, 2015
11.12
11.12
10.91
10.91
29,509
-0.24(-2.16%)
Aug 19, 2015
11.25
11.25
11.02
11.15
42,790
-0.13(-1.16%)
Aug 18, 2015
11.37
11.37
11.23
11.28
37,690
-0.05(-0.43%)
Aug 17, 2015
11.38
11.42
11.29
11.33
24,961
-0.01(-0.13%)
Aug 14, 2015
11.17
11.35
11.16
11.34
17,975
+0.17(+1.56%)
Aug 13, 2015
11.34
11.34
11.13
11.17
28,136
-0.19(-1.71%)
Aug 12, 2015
11.03
11.36
11.00
11.36
21,533
+0.35(+3.17%)
Aug 11, 2015
11.01
11.09
10.94
11.01
16,144
-0.12(-1.09%)
Aug 10, 2015
10.98
11.18
10.98
11.13
43,085
+0.24(+2.23%)
Aug 07, 2015
10.91
11.22
10.85
10.89
42,151
-0.00(-0.00%)
Aug 06, 2015
11.05
11.21
10.32
10.89
134,537
-0.29(-2.60%)
Aug 05, 2015
11.26
11.63
11.11
11.18
30,926
-0.04(-0.39%)
Aug 04, 2015
11.43
11.51
11.22
11.22
31,651
-0.28(-2.40%)
Aug 03, 2015
11.68
11.76
11.47
11.50
22,727
-0.13(-1.13%)
Jul 31, 2015
11.77
11.92
11.53
11.63
25,347
-0.03(-0.25%)
Jul 30, 2015
11.66
12.02
11.56
11.66
33,115
+0.00(+0.00%)
Jul 29, 2015
11.68
11.89
11.59
11.66
41,060
-0.10(-0.82%)
Jul 28, 2015
11.43
11.85
11.39
11.76
26,953
+0.27(+2.37%)
Jul 27, 2015
11.26
11.58
11.26
11.49
27,813
+0.12(+1.02%)
Jul 24, 2015
11.38
11.45
11.17
11.37
34,558
-0.13(-1.13%)
Jul 23, 2015
11.40
11.58
11.35
11.50
28,445
+0.16(+1.37%)
Jul 22, 2015
11.45
11.53
11.11
11.35
48,682
-0.01(-0.10%)
Jul 21, 2015
11.50
11.62
11.34
11.36
39,690
-0.08(-0.72%)
Jul 20, 2015
11.42
11.44
11.30
11.44
24,453
+0.01(+0.13%)
Jul 17, 2015
11.39
11.61
11.28
11.42
75,032
-0.00(-0.04%)
Jul 16, 2015
11.38
11.48
11.34
11.43
46,283
+0.02(+0.17%)
Jul 15, 2015
11.56
11.56
11.38
11.41
84,822
-0.15(-1.29%)
Jul 14, 2015
11.63
11.71
11.56
11.56
49,522
-0.13(-1.07%)
Jul 13, 2015
11.68
11.75
11.61
11.68
32,710
+0.05(+0.46%)
Jul 10, 2015
11.53
11.73
11.53
11.63
15,283
+0.13(+1.13%)
Jul 09, 2015
11.61
11.73
11.48
11.50
20,185
+0.03(+0.29%)
Jul 08, 2015
11.54
11.62
11.45
11.47
34,469
-0.13(-1.12%)
Jul 07, 2015
11.37
11.60
11.26
11.60
29,821
+0.23(+2.04%)
Jul 06, 2015
11.37
11.40
11.28
11.37
32,248
-0.04(-0.36%)
Jul 02, 2015
11.27
11.41
11.41
11.41
24,469
+0.10(+0.92%)
Jul 01, 2015
11.32
11.32
11.25
11.30
49,800
-0.00(-0.04%)
Jun 30, 2015
11.35
11.42
11.22
11.31
71,592
-0.00(-0.04%)
Jun 29, 2015
11.58
11.65
11.29
11.31
73,197
-0.38(-3.26%)
Jun 26, 2015
11.88
11.92
11.69
11.69
24,619
-0.22(-1.82%)
Jun 25, 2015
12.06
12.07
11.86
11.91
39,014
-0.18(-1.48%)
Jun 24, 2015
12.03
12.14
12.03
12.09
30,769
+0.00(+0.04%)
Jun 23, 2015
12.07
12.09
12.01
12.08
32,849
+0.09(+0.76%)
Jun 22, 2015
12.18
12.26
11.99
11.99
32,372
-0.11(-0.88%)
Jun 19, 2015
12.32
12.32
12.09
12.10
28,463
-0.24(-1.92%)
Jun 18, 2015
12.48
12.48
12.34
12.34
23,258
-0.06(-0.47%)
Jun 17, 2015
12.40
12.49
12.35
12.39
13,049
+0.02(+0.20%)
Jun 16, 2015
12.45
12.47
12.30
12.37
29,656
-0.04(-0.31%)
Jun 15, 2015
12.37
12.42
12.35
12.41
11,670
+0.05(+0.39%)
Jun 12, 2015
12.36
12.47
12.31
12.36
8,647
-0.07(-0.54%)
Jun 11, 2015
12.37
12.47
12.35
12.43
48,296
+0.02(+0.16%)
Jun 10, 2015
12.45
12.57
12.39
12.41
30,016
-0.05(-0.43%)
Jun 09, 2015
12.61
12.66
12.43
12.46
19,546
-0.14(-1.11%)
Jun 08, 2015
12.66
12.70
12.53
12.60
24,861
-0.07(-0.53%)
Jun 05, 2015
12.54
12.67
12.51
12.67
17,593
+0.05(+0.42%)
Jun 04, 2015
12.75
12.75
12.54
12.62
19,067
-0.13(-1.06%)
Jun 03, 2015
12.90
12.92
12.67
12.75
21,595
-0.10(-0.75%)
Jun 02, 2015
13.05
13.13
12.81
12.85
18,327
-0.03(-0.22%)
Jun 01, 2015
13.06
13.06
12.85
12.88
37,774
-0.05(-0.37%)
May 29, 2015
13.01
13.25
12.91
12.92
36,277
-0.06(-0.48%)
May 28, 2015
13.00
13.10
12.93
12.99
22,520
-0.01(-0.07%)
May 27, 2015
13.00
13.06
12.96
13.00
30,083
+0.00(+0.00%)
May 26, 2015
13.21
13.21
13.00
13.00
31,198
-0.17(-1.32%)
May 22, 2015
13.29
13.17
13.17
13.17
18,455
-0.05(-0.36%)
May 21, 2015
13.51
13.60
13.21
13.22
36,928
-0.25(-1.86%)
May 20, 2015
13.46
13.47
13.38
13.47
29,181
+0.01(+0.07%)
May 19, 2015
13.48
13.62
13.31
13.46
31,906
+0.03(+0.22%)
May 18, 2015
13.55
13.57
13.42
13.43
27,497
-0.18(-1.35%)
May 15, 2015
13.38
13.62
13.32
13.61
25,487
+0.28(+2.13%)
May 14, 2015
13.21
13.38
13.07
13.33
13,132
+0.16(+1.25%)
May 13, 2015
13.16
13.36
13.07
13.16
21,908
+0.07(+0.52%)
May 12, 2015
13.16
13.23
12.97
13.10
28,801
-0.07(-0.51%)
May 11, 2015
13.19
13.35
13.14
13.16
32,127
-0.03(-0.22%)
May 08, 2015
13.18
13.32
13.14
13.19
23,138
+0.08(+0.59%)
May 07, 2015
13.13
13.31
13.07
13.12
28,254
-0.11(-0.80%)
May 06, 2015
13.34
13.45
13.14
13.22
21,222
-0.16(-1.19%)
May 05, 2015
13.54
13.63
13.36
13.38
26,817
-0.17(-1.25%)
May 04, 2015
13.66
13.69
13.54
13.55
23,192
-0.08(-0.61%)
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.