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
Pioneer Floating Rate Trust
(NY:
PHD
)
9.620
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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, 2020
5.899
5.899
5.727
5.754
97,401
-0.14(-2.33%)
Apr 29, 2020
5.850
5.892
5.850
5.892
104,027
+0.08(+1.30%)
Apr 28, 2020
5.809
5.850
5.796
5.816
104,621
+0.01(+0.12%)
Apr 27, 2020
5.823
5.871
5.802
5.809
99,709
-0.03(-0.47%)
Apr 24, 2020
5.864
5.919
5.761
5.837
128,590
-0.02(-0.35%)
Apr 23, 2020
5.857
5.857
5.778
5.857
134,774
+0.04(+0.71%)
Apr 22, 2020
5.802
5.850
5.776
5.816
39,053
+0.05(+0.95%)
Apr 21, 2020
5.713
5.761
5.638
5.761
55,911
+0.01(+0.12%)
Apr 20, 2020
5.782
5.817
5.706
5.754
92,605
-0.04(-0.71%)
Apr 17, 2020
5.789
5.826
5.749
5.796
135,872
+0.07(+1.20%)
Apr 16, 2020
5.802
5.802
5.679
5.727
155,458
-0.09(-1.53%)
Apr 15, 2020
5.844
5.844
5.672
5.816
104,001
-0.08(-1.37%)
Apr 14, 2020
5.808
5.917
5.778
5.897
61,216
+0.20(+3.59%)
Apr 13, 2020
5.815
5.815
5.631
5.692
296,511
-0.13(-2.22%)
Apr 09, 2020
5.842
6.122
5.740
5.822
270,788
+0.08(+1.43%)
Apr 08, 2020
5.617
5.870
5.549
5.740
83,246
+0.16(+2.81%)
Apr 07, 2020
5.379
5.597
5.379
5.583
218,372
+0.28(+5.27%)
Apr 06, 2020
5.208
5.354
5.208
5.304
168,195
+0.18(+3.46%)
Apr 03, 2020
5.222
5.297
5.113
5.126
276,362
-0.16(-2.97%)
Apr 02, 2020
5.079
5.311
5.079
5.283
251,422
+0.16(+3.06%)
Apr 01, 2020
5.113
5.246
5.099
5.126
197,348
-0.09(-1.70%)
Mar 31, 2020
5.317
5.426
5.215
5.215
294,967
-0.01(-0.13%)
Mar 30, 2020
5.181
5.270
5.167
5.222
120,945
+0.04(+0.79%)
Mar 27, 2020
5.140
5.208
4.949
5.181
329,317
-0.08(-1.55%)
Mar 26, 2020
5.351
5.536
5.133
5.263
279,453
-0.06(-1.15%)
Mar 25, 2020
4.827
5.351
4.827
5.324
247,740
+0.46(+9.38%)
Mar 24, 2020
4.765
4.887
4.660
4.867
100,056
+0.29(+6.25%)
Mar 23, 2020
4.779
4.779
4.438
4.581
203,044
-0.33(-6.80%)
Mar 20, 2020
4.833
5.317
4.731
4.915
269,468
+0.22(+4.80%)
Mar 19, 2020
4.445
4.765
3.954
4.690
329,069
+0.14(+2.99%)
Mar 18, 2020
5.317
5.345
4.533
4.554
337,108
-1.05(-18.73%)
Mar 17, 2020
5.495
5.624
5.399
5.604
271,156
+0.17(+3.04%)
Mar 16, 2020
5.729
5.729
5.337
5.438
330,960
-0.63(-10.37%)
Mar 13, 2020
6.094
6.169
5.986
6.067
526,748
+0.12(+2.05%)
Mar 12, 2020
6.399
6.428
5.898
5.946
417,175
-0.58(-8.91%)
Mar 11, 2020
6.568
6.669
6.514
6.527
93,334
-0.22(-3.31%)
Mar 10, 2020
6.839
6.839
6.622
6.751
131,903
+0.05(+0.81%)
Mar 09, 2020
6.933
6.933
6.636
6.696
486,909
-0.39(-5.44%)
Mar 06, 2020
7.055
7.082
6.981
7.082
65,196
-0.07(-1.04%)
Mar 05, 2020
7.204
7.217
7.116
7.156
200,989
-0.12(-1.67%)
Mar 04, 2020
7.204
7.298
7.192
7.278
171,951
+0.13(+1.80%)
Mar 03, 2020
7.116
7.238
7.089
7.150
192,448
+0.04(+0.57%)
Mar 02, 2020
6.974
7.116
6.974
7.109
180,892
+0.13(+1.84%)
Feb 28, 2020
7.190
7.190
6.974
6.981
324,209
-0.32(-4.44%)
Feb 27, 2020
7.359
7.359
7.190
7.305
275,979
-0.08(-1.10%)
Feb 26, 2020
7.461
7.473
7.380
7.386
89,535
-0.04(-0.55%)
Feb 25, 2020
7.495
7.504
7.397
7.427
201,468
-0.02(-0.27%)
Feb 24, 2020
7.556
7.556
7.434
7.447
126,234
-0.11(-1.52%)
Feb 21, 2020
7.569
7.583
7.556
7.562
64,309
+0.00(+0.00%)
Feb 20, 2020
7.542
7.562
7.542
7.562
52,861
-0.01(-0.09%)
Feb 19, 2020
7.556
7.569
7.527
7.569
81,997
+0.01(+0.18%)
Feb 18, 2020
7.522
7.556
7.522
7.556
83,412
+0.04(+0.56%)
Feb 14, 2020
7.439
7.513
7.439
7.513
97,527
+0.07(+0.99%)
Feb 13, 2020
7.459
7.493
7.433
7.439
59,035
-0.03(-0.36%)
Feb 12, 2020
7.480
7.500
7.439
7.466
88,299
+0.01(+0.18%)
Feb 11, 2020
7.426
7.480
7.419
7.453
145,710
+0.04(+0.54%)
Feb 10, 2020
7.412
7.439
7.406
7.412
75,765
+0.01(+0.18%)
Feb 07, 2020
7.399
7.412
7.385
7.399
69,726
+0.01(+0.18%)
Feb 06, 2020
7.392
7.406
7.372
7.385
111,538
+0.01(+0.09%)
Feb 05, 2020
7.365
7.392
7.359
7.379
85,741
+0.00(+0.00%)
Feb 04, 2020
7.399
7.412
7.365
7.379
137,331
-0.02(-0.27%)
Feb 03, 2020
7.365
7.412
7.365
7.399
104,716
+0.05(+0.64%)
Jan 31, 2020
7.392
7.423
7.338
7.352
133,506
-0.05(-0.73%)
Jan 30, 2020
7.459
7.459
7.372
7.406
140,182
-0.07(-0.99%)
Jan 29, 2020
7.446
7.486
7.419
7.480
60,395
+0.07(+0.91%)
Jan 28, 2020
7.399
7.473
7.399
7.412
95,740
-0.02(-0.27%)
Jan 27, 2020
7.419
7.433
7.379
7.433
92,126
-0.01(-0.09%)
Jan 24, 2020
7.439
7.473
7.426
7.439
110,313
-0.01(-0.09%)
Jan 23, 2020
7.439
7.500
7.399
7.446
97,289
-0.01(-0.09%)
Jan 22, 2020
7.406
7.473
7.406
7.453
73,639
+0.03(+0.45%)
Jan 21, 2020
7.426
7.453
7.406
7.419
89,771
+0.01(+0.09%)
Jan 17, 2020
7.426
7.453
7.406
7.412
135,884
+0.00(+0.00%)
Jan 16, 2020
7.426
7.439
7.393
7.412
72,293
-0.01(-0.18%)
Jan 15, 2020
7.426
7.459
7.426
7.426
44,938
-0.00(-0.05%)
Jan 14, 2020
7.453
7.480
7.412
7.429
99,488
-0.03(-0.41%)
Jan 13, 2020
7.379
7.459
7.379
7.459
108,837
+0.09(+1.28%)
Jan 10, 2020
7.338
7.365
7.332
7.365
58,724
+0.04(+0.55%)
Jan 09, 2020
7.318
7.352
7.291
7.325
51,680
+0.02(+0.28%)
Jan 08, 2020
7.298
7.345
7.298
7.305
69,878
+0.01(+0.09%)
Jan 07, 2020
7.291
7.325
7.264
7.298
50,329
+0.02(+0.28%)
Jan 06, 2020
7.271
7.298
7.264
7.278
61,995
+0.01(+0.09%)
Jan 03, 2020
7.311
7.318
7.258
7.271
85,039
-0.04(-0.55%)
Jan 02, 2020
7.338
7.362
7.298
7.311
47,061
-0.07(-0.91%)
Dec 31, 2019
7.271
7.419
7.190
7.379
374,203
+0.09(+1.29%)
Dec 30, 2019
7.271
7.392
7.271
7.285
312,022
+0.01(+0.18%)
Dec 27, 2019
7.264
7.352
7.256
7.271
64,671
+0.03(+0.39%)
Dec 26, 2019
7.309
7.322
7.236
7.243
98,280
-0.07(-0.91%)
Dec 24, 2019
7.296
7.316
7.259
7.309
82,243
+0.06(+0.76%)
Dec 23, 2019
7.269
7.321
7.196
7.254
51,865
-0.01(-0.12%)
Dec 20, 2019
7.236
7.283
7.236
7.263
75,962
+0.04(+0.56%)
Dec 19, 2019
7.209
7.222
7.182
7.222
90,502
+0.02(+0.28%)
Dec 18, 2019
7.176
7.202
7.167
7.202
81,896
+0.05(+0.65%)
Dec 17, 2019
7.136
7.169
7.129
7.156
84,649
+0.03(+0.38%)
Dec 16, 2019
7.142
7.182
7.115
7.129
136,232
+0.01(+0.19%)
Dec 13, 2019
7.109
7.142
7.099
7.115
64,897
+0.00(+0.00%)
Dec 12, 2019
7.095
7.129
7.089
7.115
74,959
+0.03(+0.40%)
Dec 11, 2019
7.060
7.087
7.054
7.087
64,138
+0.03(+0.38%)
Dec 10, 2019
7.054
7.087
7.047
7.060
87,070
-0.01(-0.19%)
Dec 09, 2019
7.060
7.078
7.054
7.074
85,893
+0.00(+0.00%)
Dec 06, 2019
7.060
7.077
7.047
7.074
111,457
+0.03(+0.41%)
Dec 05, 2019
7.027
7.077
7.027
7.045
116,463
+0.01(+0.15%)
Dec 04, 2019
6.974
7.060
6.967
7.034
113,228
+0.04(+0.57%)
Dec 03, 2019
6.954
6.994
6.941
6.994
99,618
-0.03(-0.38%)
Dec 02, 2019
7.007
7.041
6.967
7.021
109,437
+0.02(+0.28%)
Nov 29, 2019
7.087
7.087
7.001
7.001
55,202
-0.09(-1.22%)
Nov 27, 2019
7.094
7.094
7.060
7.087
50,238
+0.00(+0.00%)
Nov 26, 2019
7.087
7.107
7.021
7.087
49,036
+0.02(+0.28%)
Nov 25, 2019
7.060
7.100
7.032
7.067
61,549
+0.01(+0.09%)
Nov 22, 2019
7.041
7.080
7.014
7.060
124,243
+0.03(+0.47%)
Nov 21, 2019
7.047
7.060
7.001
7.027
59,138
-0.02(-0.28%)
Nov 20, 2019
7.047
7.054
6.981
7.047
105,137
+0.01(+0.09%)
Nov 19, 2019
7.021
7.041
7.007
7.041
102,551
+0.04(+0.57%)
Nov 18, 2019
7.021
7.027
6.987
7.001
79,801
-0.00(-0.07%)
Nov 15, 2019
6.999
7.012
6.993
7.006
67,483
+0.00(+0.00%)
Nov 14, 2019
6.999
7.025
6.973
7.006
164,350
+0.01(+0.19%)
Nov 13, 2019
6.992
6.992
6.959
6.992
81,238
+0.01(+0.09%)
Nov 12, 2019
7.019
7.025
6.955
6.986
182,711
-0.02(-0.28%)
Nov 11, 2019
6.953
7.006
6.946
7.006
86,284
+0.06(+0.86%)
Nov 08, 2019
6.933
6.959
6.920
6.946
45,089
+0.03(+0.48%)
Nov 07, 2019
6.926
6.934
6.913
6.913
87,800
-0.01(-0.10%)
Nov 06, 2019
6.959
6.979
6.913
6.920
160,802
-0.04(-0.57%)
Nov 05, 2019
6.940
6.973
6.913
6.959
114,804
+0.03(+0.48%)
Nov 04, 2019
6.900
6.946
6.900
6.926
213,631
+0.01(+0.19%)
Nov 01, 2019
6.900
6.933
6.900
6.913
84,732
-0.01(-0.10%)
Oct 31, 2019
6.893
6.926
6.890
6.920
111,017
+0.02(+0.29%)
Oct 30, 2019
6.913
6.926
6.893
6.900
106,402
-0.03(-0.38%)
Oct 29, 2019
6.913
6.946
6.906
6.926
127,698
-0.02(-0.29%)
Oct 28, 2019
6.913
6.953
6.913
6.946
382,210
+0.03(+0.48%)
Oct 25, 2019
6.860
6.913
6.854
6.913
183,535
+0.05(+0.67%)
Oct 24, 2019
6.840
6.880
6.840
6.867
255,854
+0.03(+0.39%)
Oct 23, 2019
6.887
6.906
6.834
6.840
428,489
-0.05(-0.67%)
Oct 22, 2019
6.973
6.973
6.860
6.887
225,755
-0.07(-0.95%)
Oct 21, 2019
6.920
6.959
6.920
6.953
292,503
+0.07(+0.96%)
Oct 18, 2019
6.867
6.920
6.867
6.887
97,139
+0.02(+0.29%)
Oct 17, 2019
6.854
6.883
6.814
6.867
241,217
+0.04(+0.58%)
Oct 16, 2019
6.840
6.880
6.827
6.827
185,997
-0.01(-0.17%)
Oct 15, 2019
6.812
6.845
6.812
6.839
128,333
+0.03(+0.39%)
Oct 14, 2019
6.812
6.839
6.803
6.812
118,245
+0.01(+0.10%)
Oct 11, 2019
6.806
6.819
6.793
6.806
92,550
+0.03(+0.39%)
Oct 10, 2019
6.806
6.812
6.771
6.780
52,965
-0.01(-0.19%)
Oct 09, 2019
6.852
6.854
6.793
6.793
107,918
-0.02(-0.29%)
Oct 08, 2019
6.826
6.832
6.793
6.812
205,905
-0.01(-0.19%)
Oct 07, 2019
6.865
6.885
6.826
6.826
119,496
-0.04(-0.57%)
Oct 04, 2019
6.891
6.891
6.839
6.865
196,670
-0.02(-0.29%)
Oct 03, 2019
6.898
6.898
6.852
6.885
84,761
-0.01(-0.19%)
Oct 02, 2019
6.865
6.904
6.865
6.898
131,883
-0.01(-0.19%)
Oct 01, 2019
6.950
6.950
6.881
6.911
87,687
-0.01(-0.09%)
Sep 30, 2019
6.924
6.944
6.905
6.918
67,982
+0.01(+0.19%)
Sep 27, 2019
6.911
6.918
6.891
6.904
153,134
-0.01(-0.10%)
Sep 26, 2019
6.950
6.957
6.904
6.911
66,689
-0.05(-0.66%)
Sep 25, 2019
6.996
7.003
6.931
6.957
89,778
-0.04(-0.56%)
Sep 24, 2019
6.990
6.996
6.975
6.996
96,799
+0.04(+0.57%)
Sep 23, 2019
6.964
6.983
6.957
6.957
91,311
+0.01(+0.09%)
Sep 20, 2019
6.937
6.960
6.937
6.950
86,309
+0.01(+0.19%)
Sep 19, 2019
6.931
6.944
6.911
6.937
85,522
+0.01(+0.19%)
Sep 18, 2019
6.898
6.957
6.885
6.924
155,637
+0.03(+0.38%)
Sep 17, 2019
6.891
6.900
6.885
6.898
84,787
+0.01(+0.12%)
Sep 16, 2019
6.896
6.903
6.877
6.890
96,555
-0.01(-0.09%)
Sep 13, 2019
6.890
6.896
6.857
6.896
101,830
+0.03(+0.38%)
Sep 12, 2019
6.870
6.874
6.857
6.870
51,708
-0.02(-0.28%)
Sep 11, 2019
6.896
6.899
6.877
6.890
98,262
+0.02(+0.29%)
Sep 10, 2019
6.857
6.870
6.844
6.870
97,083
+0.02(+0.29%)
Sep 09, 2019
6.844
6.857
6.837
6.850
43,718
+0.02(+0.29%)
Sep 06, 2019
6.831
6.844
6.818
6.831
43,335
+0.02(+0.29%)
Sep 05, 2019
6.818
6.870
6.798
6.811
169,277
-0.01(-0.10%)
Sep 04, 2019
6.792
6.818
6.779
6.818
156,230
+0.05(+0.67%)
Sep 03, 2019
6.766
6.785
6.766
6.772
138,105
-0.01(-0.19%)
Aug 30, 2019
6.733
6.785
6.713
6.785
172,116
+0.05(+0.78%)
Aug 29, 2019
6.713
6.746
6.713
6.733
130,531
+0.02(+0.29%)
Aug 28, 2019
6.739
6.746
6.707
6.713
203,887
-0.02(-0.29%)
Aug 27, 2019
6.766
6.779
6.726
6.733
85,364
-0.01(-0.19%)
Aug 26, 2019
6.792
6.798
6.726
6.746
77,988
-0.03(-0.39%)
Aug 23, 2019
6.792
6.798
6.766
6.772
66,304
-0.01(-0.19%)
Aug 22, 2019
6.792
6.817
6.782
6.785
87,669
+0.00(+0.00%)
Aug 21, 2019
6.785
6.800
6.772
6.785
83,946
+0.03(+0.39%)
Aug 20, 2019
6.759
6.779
6.739
6.759
55,489
-0.01(-0.10%)
Aug 19, 2019
6.785
6.785
6.759
6.766
66,471
+0.03(+0.41%)
Aug 16, 2019
6.731
6.744
6.718
6.738
56,538
+0.03(+0.39%)
Aug 15, 2019
6.751
6.751
6.705
6.712
65,526
-0.02(-0.29%)
Aug 14, 2019
6.751
6.751
6.725
6.731
86,031
-0.03(-0.48%)
Aug 13, 2019
6.770
6.783
6.738
6.764
91,216
+0.03(+0.39%)
Aug 12, 2019
6.783
6.783
6.712
6.738
83,284
-0.02(-0.29%)
Aug 09, 2019
6.790
6.835
6.757
6.757
111,074
-0.04(-0.57%)
Aug 08, 2019
6.816
6.829
6.790
6.796
81,053
-0.03(-0.38%)
Aug 07, 2019
6.816
6.822
6.777
6.822
105,716
-0.01(-0.10%)
Aug 06, 2019
6.829
6.835
6.816
6.829
73,373
+0.03(+0.48%)
Aug 05, 2019
6.829
6.835
6.777
6.796
84,849
-0.04(-0.57%)
Aug 02, 2019
6.822
6.842
6.809
6.835
80,879
-0.01(-0.19%)
Aug 01, 2019
6.894
6.899
6.842
6.848
110,513
-0.03(-0.47%)
Jul 31, 2019
6.894
6.926
6.851
6.881
93,056
-0.01(-0.19%)
Jul 30, 2019
6.900
6.900
6.848
6.894
73,307
+0.00(+0.00%)
Jul 29, 2019
6.842
6.894
6.809
6.894
194,069
+0.07(+1.05%)
Jul 26, 2019
6.848
6.848
6.816
6.822
129,715
+0.00(+0.00%)
Jul 25, 2019
6.868
6.868
6.806
6.822
95,941
-0.02(-0.28%)
Jul 24, 2019
6.848
6.881
6.816
6.842
198,225
+0.00(+0.00%)
Jul 23, 2019
6.861
6.881
6.816
6.842
132,630
+0.00(+0.00%)
Jul 22, 2019
6.848
6.881
6.809
6.842
127,350
+0.03(+0.48%)
Jul 19, 2019
6.829
6.855
6.809
6.809
334,301
-0.03(-0.47%)
Jul 18, 2019
6.874
6.882
6.816
6.842
61,887
-0.02(-0.28%)
Jul 17, 2019
6.894
6.894
6.842
6.861
97,033
-0.01(-0.19%)
Jul 16, 2019
6.848
6.895
6.848
6.874
104,158
+0.02(+0.28%)
Jul 15, 2019
6.894
6.900
6.835
6.855
90,999
-0.02(-0.26%)
Jul 12, 2019
6.905
6.905
6.834
6.872
56,562
-0.01(-0.19%)
Jul 11, 2019
6.911
6.911
6.860
6.885
37,819
+0.01(+0.09%)
Jul 10, 2019
6.885
6.892
6.834
6.879
88,308
+0.05(+0.76%)
Jul 09, 2019
6.847
6.853
6.814
6.827
60,602
-0.01(-0.19%)
Jul 08, 2019
6.847
6.866
6.834
6.840
75,967
+0.00(+0.00%)
Jul 05, 2019
6.834
6.842
6.795
6.840
38,741
-0.01(-0.09%)
Jul 03, 2019
6.847
6.872
6.814
6.847
24,639
+0.00(+0.00%)
Jul 02, 2019
6.879
6.881
6.827
6.847
68,798
-0.03(-0.47%)
Jul 01, 2019
6.937
6.937
6.860
6.879
37,382
-0.02(-0.28%)
Jun 28, 2019
6.860
6.898
6.840
6.898
63,225
+0.07(+1.04%)
Jun 27, 2019
6.814
6.866
6.808
6.827
160,987
+0.03(+0.38%)
Jun 26, 2019
6.802
6.808
6.750
6.802
117,569
+0.03(+0.38%)
Jun 25, 2019
6.789
6.802
6.763
6.776
94,197
-0.02(-0.28%)
Jun 24, 2019
6.769
6.827
6.769
6.795
97,141
+0.03(+0.38%)
Jun 21, 2019
6.756
6.776
6.756
6.769
66,170
+0.00(+0.00%)
Jun 20, 2019
6.814
6.840
6.763
6.769
81,501
-0.03(-0.38%)
Jun 19, 2019
6.821
6.842
6.782
6.795
122,086
-0.03(-0.38%)
Jun 18, 2019
6.847
6.885
6.821
6.821
113,490
-0.03(-0.38%)
Jun 17, 2019
6.860
6.860
6.840
6.847
53,549
+0.01(+0.21%)
Jun 14, 2019
6.832
6.848
6.826
6.832
30,552
+0.00(+0.00%)
Jun 13, 2019
6.832
6.845
6.810
6.832
35,224
+0.00(+0.00%)
Jun 12, 2019
6.832
6.864
6.832
6.832
679,100
+0.00(+0.00%)
Jun 11, 2019
6.813
6.832
6.806
6.832
89,190
+0.03(+0.47%)
Jun 10, 2019
6.774
6.806
6.762
6.800
177,267
+0.04(+0.66%)
Jun 07, 2019
6.755
6.791
6.749
6.755
86,357
+0.00(+0.00%)
Jun 06, 2019
6.736
6.768
6.730
6.755
101,741
+0.03(+0.38%)
Jun 05, 2019
6.723
6.736
6.710
6.730
68,752
+0.02(+0.29%)
Jun 04, 2019
6.665
6.717
6.665
6.710
94,112
+0.06(+0.87%)
Jun 03, 2019
6.646
6.692
6.640
6.653
77,310
+0.04(+0.58%)
May 31, 2019
6.755
6.762
6.614
6.614
128,757
-0.17(-2.55%)
May 30, 2019
6.723
6.787
6.710
6.787
204,161
+0.07(+1.05%)
May 29, 2019
6.717
6.749
6.710
6.717
88,044
-0.03(-0.38%)
May 28, 2019
6.755
6.768
6.736
6.742
131,717
-0.01(-0.19%)
May 24, 2019
6.755
6.781
6.736
6.755
171,000
+0.00(+0.00%)
May 23, 2019
6.768
6.768
6.730
6.755
97,032
-0.03(-0.47%)
May 22, 2019
6.787
6.813
6.787
6.787
181,405
-0.01(-0.19%)
May 21, 2019
6.781
6.800
6.774
6.800
75,478
+0.04(+0.66%)
May 20, 2019
6.736
6.768
6.736
6.755
90,394
+0.01(+0.09%)
May 17, 2019
6.774
6.788
6.749
6.749
76,381
-0.04(-0.57%)
May 16, 2019
6.800
6.812
6.774
6.787
106,274
-0.01(-0.19%)
May 15, 2019
6.806
6.818
6.768
6.800
57,816
+0.00(+0.00%)
May 14, 2019
6.775
6.819
6.760
6.800
101,572
+0.04(+0.57%)
May 13, 2019
6.800
6.800
6.743
6.762
68,011
-0.05(-0.75%)
May 10, 2019
6.800
6.857
6.775
6.813
80,105
+0.01(+0.09%)
May 09, 2019
6.826
6.826
6.794
6.806
69,837
-0.03(-0.37%)
May 08, 2019
6.819
6.838
6.806
6.832
94,322
+0.00(+0.00%)
May 07, 2019
6.902
6.902
6.826
6.832
76,685
-0.08(-1.20%)
May 06, 2019
6.864
6.915
6.857
6.915
81,858
+0.03(+0.46%)
May 03, 2019
6.909
6.909
6.838
6.883
138,264
-0.01(-0.09%)
May 02, 2019
6.883
6.914
6.883
6.889
123,182
+0.01(+0.09%)
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.