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
Invesco California Value Municipal Income Trust
(NY:
VCV
)
10.24
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 6, 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
9.606
9.661
9.569
9.640
110,530
+0.05(+0.57%)
Apr 28, 2016
9.565
9.599
9.537
9.585
93,650
+0.03(+0.36%)
Apr 27, 2016
9.530
9.572
9.530
9.551
120,669
+0.05(+0.58%)
Apr 26, 2016
9.503
9.529
9.489
9.496
124,874
+0.01(+0.14%)
Apr 25, 2016
9.510
9.510
9.483
9.483
46,267
-0.03(-0.36%)
Apr 22, 2016
9.517
9.530
9.483
9.517
105,490
+0.01(+0.07%)
Apr 21, 2016
9.503
9.537
9.483
9.510
71,054
+0.01(+0.14%)
Apr 20, 2016
9.489
9.530
9.462
9.496
96,251
+0.04(+0.43%)
Apr 19, 2016
9.517
9.524
9.435
9.455
131,027
-0.04(-0.38%)
Apr 18, 2016
9.496
9.517
9.476
9.491
53,109
+0.01(+0.09%)
Apr 15, 2016
9.428
9.483
9.428
9.483
109,013
+0.08(+0.80%)
Apr 14, 2016
9.462
9.489
9.407
9.407
146,886
-0.06(-0.65%)
Apr 13, 2016
9.476
9.503
9.455
9.469
135,905
-0.01(-0.07%)
Apr 12, 2016
9.489
9.526
9.469
9.476
134,639
-0.01(-0.07%)
Apr 11, 2016
9.578
9.578
9.483
9.483
231,107
-0.07(-0.70%)
Apr 08, 2016
9.549
9.590
9.522
9.549
152,312
+0.01(+0.14%)
Apr 07, 2016
9.508
9.535
9.501
9.535
80,323
+0.05(+0.58%)
Apr 06, 2016
9.494
9.529
9.467
9.481
92,720
-0.01(-0.14%)
Apr 05, 2016
9.467
9.515
9.453
9.494
113,563
+0.06(+0.65%)
Apr 04, 2016
9.433
9.481
9.406
9.433
109,944
+0.01(+0.14%)
Apr 01, 2016
9.481
9.488
9.392
9.419
188,606
-0.03(-0.36%)
Mar 31, 2016
9.494
9.514
9.440
9.453
107,012
-0.01(-0.14%)
Mar 30, 2016
9.549
9.549
9.453
9.467
185,785
-0.06(-0.64%)
Mar 29, 2016
9.515
9.549
9.488
9.529
166,503
+0.04(+0.43%)
Mar 28, 2016
9.460
9.488
9.454
9.488
108,587
+0.05(+0.51%)
Mar 24, 2016
9.426
9.440
9.440
9.440
80,197
+0.02(+0.22%)
Mar 23, 2016
9.392
9.419
9.372
9.419
88,153
+0.03(+0.29%)
Mar 22, 2016
9.338
9.392
9.338
9.392
132,179
+0.08(+0.88%)
Mar 21, 2016
9.338
9.351
9.310
9.310
91,695
-0.03(-0.29%)
Mar 18, 2016
9.338
9.351
9.332
9.338
62,528
+0.03(+0.37%)
Mar 17, 2016
9.344
9.378
9.303
9.303
95,031
-0.04(-0.44%)
Mar 16, 2016
9.331
9.344
9.303
9.344
77,472
+0.04(+0.44%)
Mar 15, 2016
9.365
9.377
9.303
9.303
110,642
-0.05(-0.51%)
Mar 14, 2016
9.358
9.365
9.324
9.351
106,046
+0.05(+0.59%)
Mar 11, 2016
9.385
9.385
9.297
9.297
93,705
-0.07(-0.73%)
Mar 10, 2016
9.358
9.378
9.338
9.365
119,266
+0.00(+0.02%)
Mar 09, 2016
9.295
9.370
9.288
9.363
137,209
+0.06(+0.66%)
Mar 08, 2016
9.234
9.302
9.227
9.302
150,886
+0.05(+0.59%)
Mar 07, 2016
9.275
9.281
9.200
9.247
188,940
-0.04(-0.44%)
Mar 04, 2016
9.302
9.315
9.268
9.288
222,383
-0.01(-0.15%)
Mar 03, 2016
9.241
9.315
9.227
9.302
189,099
+0.08(+0.88%)
Mar 02, 2016
9.241
9.261
9.200
9.220
116,246
-0.02(-0.22%)
Mar 01, 2016
9.193
9.261
9.176
9.241
262,525
+0.08(+0.89%)
Feb 29, 2016
9.139
9.178
9.127
9.159
143,411
+0.07(+0.75%)
Feb 26, 2016
9.173
9.179
9.091
9.091
155,973
-0.06(-0.67%)
Feb 25, 2016
9.234
9.254
9.152
9.152
250,637
-0.08(-0.88%)
Feb 24, 2016
9.200
9.241
9.173
9.234
196,892
+0.07(+0.74%)
Feb 23, 2016
9.139
9.200
9.139
9.166
138,166
+0.03(+0.30%)
Feb 22, 2016
9.186
9.186
9.132
9.139
110,891
-0.03(-0.30%)
Feb 19, 2016
9.118
9.166
9.112
9.166
118,768
+0.05(+0.52%)
Feb 18, 2016
9.091
9.139
9.091
9.118
102,442
+0.02(+0.22%)
Feb 17, 2016
9.118
9.118
9.084
9.098
125,909
-0.01(-0.15%)
Feb 16, 2016
9.200
9.200
9.098
9.112
163,317
-0.07(-0.81%)
Feb 12, 2016
9.275
9.186
9.186
9.186
133,293
-0.06(-0.66%)
Feb 11, 2016
9.261
9.281
9.220
9.247
156,548
-0.01(-0.15%)
Feb 10, 2016
9.234
9.261
9.226
9.261
145,582
+0.04(+0.49%)
Feb 09, 2016
9.216
9.216
9.176
9.216
181,893
+0.03(+0.29%)
Feb 08, 2016
9.230
9.230
9.135
9.189
109,846
+0.00(+0.00%)
Feb 05, 2016
9.149
9.189
9.144
9.189
112,615
+0.07(+0.82%)
Feb 04, 2016
9.149
9.162
9.115
9.115
141,486
-0.00(-0.01%)
Feb 03, 2016
9.135
9.155
9.088
9.116
135,160
+0.01(+0.08%)
Feb 02, 2016
9.061
9.122
9.061
9.108
103,411
+0.05(+0.52%)
Feb 01, 2016
9.034
9.074
9.020
9.061
150,234
+0.03(+0.37%)
Jan 29, 2016
9.027
9.067
9.007
9.027
147,230
+0.03(+0.30%)
Jan 28, 2016
8.993
9.000
8.959
9.000
85,374
+0.05(+0.53%)
Jan 27, 2016
8.973
9.034
8.953
8.953
158,657
-0.03(-0.38%)
Jan 26, 2016
8.980
8.986
8.926
8.986
85,046
+0.03(+0.38%)
Jan 25, 2016
8.919
8.959
8.919
8.953
109,411
+0.03(+0.30%)
Jan 22, 2016
8.939
8.986
8.912
8.926
113,953
+0.02(+0.23%)
Jan 21, 2016
8.899
8.926
8.858
8.905
207,357
+0.03(+0.30%)
Jan 20, 2016
8.953
8.959
8.811
8.878
282,388
-0.05(-0.53%)
Jan 19, 2016
8.993
9.013
8.919
8.926
168,582
-0.04(-0.45%)
Jan 15, 2016
8.973
8.966
8.966
8.966
408,188
+0.01(+0.15%)
Jan 14, 2016
8.892
8.959
8.892
8.953
170,823
+0.05(+0.61%)
Jan 13, 2016
8.919
8.952
8.885
8.899
196,112
-0.06(-0.71%)
Jan 12, 2016
8.942
8.982
8.902
8.962
215,900
+0.03(+0.38%)
Jan 11, 2016
8.976
8.989
8.922
8.928
170,061
-0.03(-0.38%)
Jan 08, 2016
8.982
9.016
8.942
8.962
205,863
-0.02(-0.22%)
Jan 07, 2016
9.016
9.016
8.962
8.982
154,452
-0.03(-0.37%)
Jan 06, 2016
8.962
9.023
8.962
9.016
172,329
+0.05(+0.60%)
Jan 05, 2016
8.942
8.976
8.902
8.962
190,702
+0.05(+0.53%)
Jan 04, 2016
8.868
8.915
8.814
8.915
162,946
+0.01(+0.08%)
Dec 31, 2015
8.888
8.908
8.908
8.908
126,724
+0.05(+0.61%)
Dec 30, 2015
8.828
8.888
8.828
8.854
131,070
+0.04(+0.46%)
Dec 29, 2015
8.814
8.828
8.794
8.814
103,606
-0.01(-0.08%)
Dec 28, 2015
8.841
8.848
8.807
8.821
95,305
-0.01(-0.08%)
Dec 24, 2015
8.821
8.828
8.828
8.828
36,738
+0.03(+0.38%)
Dec 23, 2015
8.787
8.807
8.761
8.794
132,573
+0.02(+0.23%)
Dec 22, 2015
8.760
8.787
8.747
8.774
93,383
+0.02(+0.23%)
Dec 21, 2015
8.740
8.791
8.740
8.754
152,990
+0.03(+0.31%)
Dec 18, 2015
8.700
8.767
8.700
8.727
155,347
+0.02(+0.23%)
Dec 17, 2015
8.646
8.740
8.633
8.707
217,609
+0.10(+1.17%)
Dec 16, 2015
8.579
8.606
8.545
8.606
188,913
+0.06(+0.71%)
Dec 15, 2015
8.579
8.579
8.505
8.545
178,504
-0.02(-0.24%)
Dec 14, 2015
8.646
8.646
8.546
8.565
133,425
-0.08(-0.93%)
Dec 11, 2015
8.660
8.760
8.619
8.646
271,521
+0.01(+0.16%)
Dec 10, 2015
8.579
8.633
8.565
8.633
77,324
+0.06(+0.71%)
Dec 09, 2015
8.565
8.572
8.498
8.572
142,403
-0.01(-0.11%)
Dec 08, 2015
8.528
8.582
8.501
8.582
122,824
+0.05(+0.55%)
Dec 07, 2015
8.548
8.561
8.495
8.535
108,664
-0.03(-0.31%)
Dec 04, 2015
8.528
8.561
8.495
8.561
137,256
+0.04(+0.52%)
Dec 03, 2015
8.548
8.561
8.501
8.517
140,189
-0.06(-0.68%)
Dec 02, 2015
8.648
8.648
8.561
8.575
110,538
-0.07(-0.77%)
Dec 01, 2015
8.588
8.648
8.582
8.642
148,171
+0.09(+1.02%)
Nov 30, 2015
8.588
8.588
8.521
8.555
138,075
-0.01(-0.08%)
Nov 27, 2015
8.568
8.568
8.541
8.561
33,553
+0.00(+0.00%)
Nov 25, 2015
8.561
8.561
8.561
8.561
142,629
+0.01(+0.08%)
Nov 24, 2015
8.582
8.622
8.521
8.555
86,247
+0.00(+0.00%)
Nov 23, 2015
8.561
8.595
8.535
8.555
118,720
-0.02(-0.23%)
Nov 20, 2015
8.568
8.582
8.535
8.575
54,593
+0.04(+0.47%)
Nov 19, 2015
8.548
8.561
8.501
8.535
65,062
+0.01(+0.16%)
Nov 18, 2015
8.528
8.555
8.510
8.521
68,794
-0.02(-0.23%)
Nov 17, 2015
8.561
8.562
8.522
8.541
92,878
-0.04(-0.50%)
Nov 16, 2015
8.561
8.602
8.561
8.585
64,933
+0.04(+0.51%)
Nov 13, 2015
8.481
8.568
8.468
8.541
214,382
+0.06(+0.71%)
Nov 12, 2015
8.528
8.608
8.475
8.481
433,731
-0.07(-0.81%)
Nov 11, 2015
8.511
8.551
8.511
8.551
96,755
+0.04(+0.47%)
Nov 10, 2015
8.478
8.518
8.464
8.511
163,495
+0.03(+0.30%)
Nov 09, 2015
8.518
8.518
8.391
8.485
202,356
-0.08(-0.92%)
Nov 06, 2015
8.651
8.657
8.524
8.564
253,555
-0.12(-1.38%)
Nov 05, 2015
8.737
8.750
8.677
8.684
88,036
-0.05(-0.60%)
Nov 04, 2015
8.757
8.764
8.730
8.736
109,176
-0.02(-0.24%)
Nov 03, 2015
8.777
8.777
8.737
8.757
110,977
+0.00(+0.00%)
Nov 02, 2015
8.691
8.770
8.677
8.757
159,327
+0.08(+0.92%)
Oct 30, 2015
8.691
8.704
8.631
8.677
209,715
+0.01(+0.15%)
Oct 29, 2015
8.617
8.664
8.604
8.664
109,685
+0.06(+0.70%)
Oct 28, 2015
8.617
8.651
8.591
8.604
156,972
-0.01(-0.15%)
Oct 27, 2015
8.617
8.624
8.551
8.617
111,839
+0.01(+0.08%)
Oct 26, 2015
8.571
8.611
8.557
8.611
133,121
+0.06(+0.70%)
Oct 23, 2015
8.664
8.664
8.551
8.551
165,194
-0.11(-1.31%)
Oct 22, 2015
8.644
8.671
8.604
8.664
195,545
-0.01(-0.08%)
Oct 21, 2015
8.577
8.682
8.571
8.670
201,928
+0.09(+1.09%)
Oct 20, 2015
8.557
8.597
8.557
8.577
42,616
+0.03(+0.31%)
Oct 19, 2015
8.591
8.591
8.551
8.551
122,828
-0.02(-0.23%)
Oct 16, 2015
8.518
8.584
8.511
8.571
118,621
+0.07(+0.86%)
Oct 15, 2015
8.518
8.544
8.478
8.498
77,220
-0.01(-0.08%)
Oct 14, 2015
8.498
8.524
8.471
8.504
102,877
+0.04(+0.47%)
Oct 13, 2015
8.478
8.504
8.464
8.464
88,305
-0.01(-0.17%)
Oct 12, 2015
8.441
8.480
8.425
8.478
58,262
+0.04(+0.45%)
Oct 09, 2015
8.414
8.441
8.394
8.441
82,472
+0.04(+0.47%)
Oct 08, 2015
8.401
8.434
8.401
8.401
107,827
+0.00(+0.00%)
Oct 07, 2015
8.401
8.414
8.381
8.401
49,258
+0.02(+0.24%)
Oct 06, 2015
8.348
8.421
8.348
8.381
96,258
+0.03(+0.40%)
Oct 05, 2015
8.407
8.427
8.335
8.348
135,403
-0.06(-0.76%)
Oct 02, 2015
8.407
8.434
8.374
8.412
85,616
+0.03(+0.37%)
Oct 01, 2015
8.335
8.401
8.335
8.381
88,409
+0.06(+0.70%)
Sep 30, 2015
8.341
8.344
8.301
8.322
126,036
+0.00(+0.01%)
Sep 29, 2015
8.301
8.374
8.275
8.321
176,143
+0.05(+0.56%)
Sep 28, 2015
8.268
8.315
8.268
8.275
114,240
+0.01(+0.08%)
Sep 25, 2015
8.288
8.308
8.255
8.268
134,714
+0.01(+0.16%)
Sep 24, 2015
8.328
8.341
8.255
8.255
194,823
-0.07(-0.81%)
Sep 23, 2015
8.308
8.341
8.262
8.323
116,169
+0.02(+0.26%)
Sep 22, 2015
8.255
8.301
8.235
8.301
112,539
+0.03(+0.40%)
Sep 21, 2015
8.268
8.268
8.242
8.268
91,969
+0.00(+0.00%)
Sep 18, 2015
8.308
8.354
8.268
8.268
210,960
-0.04(-0.48%)
Sep 17, 2015
8.202
8.308
8.182
8.308
51,154
+0.10(+1.28%)
Sep 16, 2015
8.169
8.209
8.169
8.203
66,481
+0.03(+0.39%)
Sep 15, 2015
8.222
8.222
8.156
8.171
138,722
-0.02(-0.30%)
Sep 14, 2015
8.275
8.275
8.196
8.196
87,205
-0.07(-0.88%)
Sep 11, 2015
8.249
8.275
8.229
8.268
88,682
+0.01(+0.08%)
Sep 10, 2015
8.255
8.268
8.242
8.262
65,590
-0.01(-0.11%)
Sep 09, 2015
8.258
8.304
8.258
8.271
80,005
+0.01(+0.08%)
Sep 08, 2015
8.245
8.284
8.238
8.264
68,451
+0.02(+0.24%)
Sep 04, 2015
8.264
8.245
8.245
8.245
78,205
+0.00(+0.00%)
Sep 03, 2015
8.225
8.258
8.225
8.245
129,637
+0.00(+0.00%)
Sep 02, 2015
8.212
8.251
8.185
8.245
142,396
+0.05(+0.56%)
Sep 01, 2015
8.185
8.199
8.159
8.199
161,071
+0.06(+0.73%)
Aug 31, 2015
8.106
8.146
8.087
8.139
233,814
+0.05(+0.65%)
Aug 28, 2015
8.060
8.093
8.054
8.087
187,930
+0.01(+0.16%)
Aug 27, 2015
8.146
8.146
8.067
8.073
230,227
-0.07(-0.81%)
Aug 26, 2015
8.139
8.139
8.054
8.139
223,555
+0.01(+0.16%)
Aug 25, 2015
8.139
8.159
8.087
8.126
183,269
+0.00(+0.00%)
Aug 24, 2015
8.166
8.166
8.060
8.126
261,882
-0.06(-0.79%)
Aug 21, 2015
8.232
8.251
8.185
8.191
107,099
-0.06(-0.73%)
Aug 20, 2015
8.271
8.284
8.166
8.251
166,717
-0.03(-0.32%)
Aug 19, 2015
8.278
8.284
8.264
8.278
64,977
-0.01(-0.16%)
Aug 18, 2015
8.251
8.291
8.232
8.291
73,730
+0.05(+0.56%)
Aug 17, 2015
8.251
8.264
8.225
8.245
62,928
+0.01(+0.16%)
Aug 14, 2015
8.264
8.271
8.205
8.232
112,901
-0.03(-0.40%)
Aug 13, 2015
8.245
8.284
8.225
8.264
96,880
+0.01(+0.12%)
Aug 12, 2015
8.258
8.284
8.251
8.254
64,310
-0.01(-0.12%)
Aug 11, 2015
8.218
8.278
8.199
8.264
54,921
+0.07(+0.85%)
Aug 10, 2015
8.149
8.188
8.142
8.195
115,602
+0.04(+0.48%)
Aug 07, 2015
8.182
8.188
8.155
8.155
63,932
-0.01(-0.16%)
Aug 06, 2015
8.162
8.195
8.142
8.168
83,142
+0.01(+0.16%)
Aug 05, 2015
8.182
8.195
8.142
8.155
108,427
-0.01(-0.16%)
Aug 04, 2015
8.214
8.214
8.155
8.168
94,762
-0.04(-0.46%)
Aug 03, 2015
8.168
8.214
8.149
8.206
137,237
+0.06(+0.71%)
Jul 31, 2015
8.116
8.155
8.103
8.149
91,616
+0.05(+0.57%)
Jul 30, 2015
8.109
8.129
8.077
8.103
167,410
+0.01(+0.08%)
Jul 29, 2015
8.123
8.136
8.096
8.096
72,319
-0.01(-0.16%)
Jul 28, 2015
8.136
8.149
8.090
8.109
66,193
-0.01(-0.16%)
Jul 27, 2015
8.090
8.162
8.090
8.123
98,020
+0.03(+0.40%)
Jul 24, 2015
8.077
8.116
8.077
8.090
83,456
-0.01(-0.08%)
Jul 23, 2015
8.096
8.103
8.070
8.096
69,970
+0.02(+0.24%)
Jul 22, 2015
8.136
8.149
8.070
8.077
109,874
-0.05(-0.64%)
Jul 21, 2015
8.116
8.149
8.103
8.129
59,696
+0.00(+0.04%)
Jul 20, 2015
8.129
8.129
8.103
8.126
39,372
+0.00(+0.04%)
Jul 17, 2015
8.129
8.136
8.109
8.123
43,144
+0.00(+0.00%)
Jul 16, 2015
8.109
8.123
8.090
8.123
103,543
+0.01(+0.16%)
Jul 15, 2015
8.116
8.129
8.070
8.109
135,681
+0.00(+0.00%)
Jul 14, 2015
8.090
8.116
8.090
8.109
99,566
+0.01(+0.16%)
Jul 13, 2015
8.142
8.168
8.096
8.096
72,231
-0.04(-0.52%)
Jul 10, 2015
8.051
8.181
8.051
8.139
185,458
+0.07(+0.85%)
Jul 09, 2015
8.175
8.175
8.070
8.070
131,039
-0.08(-1.00%)
Jul 08, 2015
8.112
8.151
8.112
8.151
63,246
+0.02(+0.24%)
Jul 07, 2015
8.099
8.138
8.099
8.132
127,787
+0.05(+0.65%)
Jul 06, 2015
8.067
8.106
8.060
8.080
105,316
+0.01(+0.08%)
Jul 02, 2015
8.073
8.073
8.073
8.073
144,569
+0.01(+0.16%)
Jul 01, 2015
8.054
8.080
8.021
8.060
159,316
+0.00(+0.00%)
Jun 30, 2015
7.930
8.060
7.904
8.060
424,536
+0.10(+1.31%)
Jun 29, 2015
7.995
8.015
7.930
7.956
278,424
-0.03(-0.41%)
Jun 26, 2015
8.067
8.073
7.989
7.989
155,625
-0.08(-1.05%)
Jun 25, 2015
8.073
8.112
8.047
8.073
186,165
+0.00(+0.00%)
Jun 24, 2015
8.047
8.112
8.047
8.073
307,929
-0.08(-0.96%)
Jun 23, 2015
8.158
8.184
8.132
8.151
73,163
-0.01(-0.16%)
Jun 22, 2015
8.158
8.184
8.145
8.164
138,810
-0.03(-0.32%)
Jun 19, 2015
8.145
8.191
8.145
8.191
93,956
+0.05(+0.64%)
Jun 18, 2015
8.112
8.148
8.106
8.138
86,124
+0.02(+0.24%)
Jun 17, 2015
8.106
8.125
8.067
8.119
95,384
+0.03(+0.32%)
Jun 16, 2015
8.086
8.125
8.073
8.093
135,347
+0.01(+0.16%)
Jun 15, 2015
8.106
8.112
8.067
8.080
171,840
+0.01(+0.08%)
Jun 12, 2015
8.047
8.099
8.034
8.073
186,862
+0.03(+0.32%)
Jun 11, 2015
8.034
8.067
8.034
8.047
562,619
+0.01(+0.16%)
Jun 10, 2015
8.047
8.125
8.021
8.034
379,136
-0.06(-0.72%)
Jun 09, 2015
8.249
8.249
8.060
8.093
432,393
-0.15(-1.85%)
Jun 08, 2015
8.304
8.304
8.239
8.245
138,084
-0.05(-0.55%)
Jun 05, 2015
8.336
8.349
8.283
8.291
176,846
-0.06(-0.70%)
Jun 04, 2015
8.401
8.407
8.349
8.349
183,648
-0.04(-0.46%)
Jun 03, 2015
8.414
8.414
8.375
8.388
112,755
-0.03(-0.31%)
Jun 02, 2015
8.420
8.440
8.407
8.414
157,067
-0.01(-0.08%)
Jun 01, 2015
8.401
8.427
8.394
8.420
133,566
+0.05(+0.58%)
May 29, 2015
8.407
8.407
8.362
8.372
144,360
+0.00(+0.04%)
May 28, 2015
8.401
8.401
8.329
8.368
108,234
-0.03(-0.31%)
May 27, 2015
8.394
8.404
8.362
8.394
87,163
+0.01(+0.08%)
May 26, 2015
8.362
8.394
8.349
8.388
90,578
+0.03(+0.31%)
May 22, 2015
8.401
8.362
8.362
8.362
117,400
-0.03(-0.39%)
May 21, 2015
8.381
8.401
8.362
8.394
95,188
+0.03(+0.31%)
May 20, 2015
8.375
8.401
8.362
8.368
61,200
-0.01(-0.08%)
May 19, 2015
8.368
8.401
8.317
8.375
134,744
-0.01(-0.15%)
May 18, 2015
8.407
8.414
8.355
8.388
103,710
-0.02(-0.23%)
May 15, 2015
8.375
8.407
8.355
8.407
120,227
+0.03(+0.39%)
May 14, 2015
8.362
8.401
8.342
8.375
102,196
+0.01(+0.16%)
May 13, 2015
8.381
8.401
8.331
8.362
138,931
-0.02(-0.23%)
May 12, 2015
8.349
8.381
8.317
8.381
151,526
+0.01(+0.15%)
May 11, 2015
8.433
8.440
8.362
8.368
168,371
-0.05(-0.65%)
May 08, 2015
8.384
8.442
8.384
8.423
143,217
+0.07(+0.85%)
May 07, 2015
8.333
8.371
8.332
8.352
207,470
+0.03(+0.36%)
May 06, 2015
8.410
8.423
8.308
8.322
405,047
-0.13(-1.58%)
May 05, 2015
8.481
8.487
8.429
8.455
166,995
+0.01(+0.08%)
May 04, 2015
8.500
8.500
8.449
8.449
114,171
-0.04(-0.46%)
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.