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
Ardmore Shipping Corp
(NY:
ASC
)
22.07
-0.40 (-1.78%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 28, 2017
6.879
7.125
6.790
6.924
362,491
+0.04(+0.65%)
Apr 27, 2017
6.745
6.879
6.611
6.879
229,380
+0.13(+1.99%)
Apr 26, 2017
6.701
6.857
6.611
6.745
170,309
+0.04(+0.67%)
Apr 25, 2017
6.522
6.701
6.477
6.701
311,161
+0.18(+2.74%)
Apr 24, 2017
6.343
6.567
6.299
6.522
282,259
+0.31(+5.04%)
Apr 21, 2017
6.522
6.656
6.209
6.209
519,573
-0.45(-6.71%)
Apr 20, 2017
6.522
6.812
6.433
6.656
204,400
+0.13(+2.05%)
Apr 19, 2017
6.611
6.678
6.388
6.522
228,052
-0.09(-1.35%)
Apr 18, 2017
6.656
6.790
6.567
6.611
257,665
-0.09(-1.33%)
Apr 17, 2017
7.058
7.058
6.589
6.701
261,291
-0.22(-3.23%)
Apr 13, 2017
7.371
7.415
6.924
6.924
410,501
-0.49(-6.63%)
Apr 12, 2017
7.415
7.639
7.415
7.415
228,635
-0.09(-1.19%)
Apr 11, 2017
7.371
7.572
7.281
7.505
268,398
+0.09(+1.20%)
Apr 10, 2017
7.460
7.572
7.281
7.415
320,297
-0.04(-0.60%)
Apr 07, 2017
7.013
7.460
6.969
7.460
210,619
+0.49(+7.05%)
Apr 06, 2017
6.924
7.036
6.854
6.969
95,717
+0.04(+0.65%)
Apr 05, 2017
7.103
7.147
6.924
6.924
197,636
-0.22(-3.13%)
Apr 04, 2017
7.192
7.192
7.058
7.147
149,223
-0.04(-0.62%)
Apr 03, 2017
7.192
7.192
7.058
7.192
193,546
+0.00(+0.00%)
Mar 31, 2017
7.147
7.192
7.125
7.192
180,266
+0.00(+0.00%)
Mar 30, 2017
7.192
7.237
7.013
7.192
203,178
-0.04(-0.62%)
Mar 29, 2017
7.103
7.281
7.103
7.237
235,797
+0.09(+1.25%)
Mar 28, 2017
6.835
7.192
6.745
7.147
264,033
+0.31(+4.58%)
Mar 27, 2017
6.656
7.103
6.656
6.835
305,118
-0.13(-1.92%)
Mar 24, 2017
6.701
7.013
6.611
6.969
199,644
+0.36(+5.41%)
Mar 23, 2017
6.388
6.656
6.388
6.611
125,655
+0.27(+4.23%)
Mar 22, 2017
6.343
6.477
6.254
6.343
245,489
-0.04(-0.70%)
Mar 21, 2017
7.058
7.103
6.388
6.388
249,124
-0.63(-8.92%)
Mar 20, 2017
7.103
7.103
6.835
7.013
136,961
-0.09(-1.26%)
Mar 17, 2017
6.790
7.147
6.745
7.103
416,023
+0.31(+4.61%)
Mar 16, 2017
6.388
6.835
6.343
6.790
516,095
+0.40(+6.29%)
Mar 15, 2017
6.343
6.388
6.209
6.388
260,840
+0.09(+1.42%)
Mar 14, 2017
6.388
6.388
6.254
6.299
152,635
-0.09(-1.40%)
Mar 13, 2017
6.477
6.299
6.388
200,390
+0.09(+1.42%)
Mar 10, 2017
6.299
6.477
6.254
6.299
157,468
+0.04(+0.71%)
Mar 09, 2017
6.388
6.477
6.209
6.254
277,205
-0.13(-2.10%)
Mar 08, 2017
6.433
6.522
6.343
6.388
213,271
-0.04(-0.69%)
Mar 07, 2017
6.477
6.522
6.343
6.433
306,342
+0.04(+0.70%)
Mar 06, 2017
6.343
6.433
6.254
6.388
524,976
+0.22(+3.62%)
Mar 03, 2017
6.254
6.254
6.120
6.165
204,783
-0.04(-0.72%)
Mar 02, 2017
6.254
6.299
6.209
6.209
122,205
-0.04(-0.71%)
Mar 01, 2017
6.075
6.299
6.031
6.254
262,782
+0.13(+2.19%)
Feb 28, 2017
6.165
6.299
6.075
6.120
247,696
-0.18(-2.84%)
Feb 27, 2017
6.254
6.299
6.120
6.299
124,990
+0.09(+1.44%)
Feb 24, 2017
6.165
6.299
6.120
6.209
271,554
-0.04(-0.71%)
Feb 23, 2017
6.299
6.321
6.120
6.254
159,540
-0.04(-0.71%)
Feb 22, 2017
6.388
6.522
6.254
6.299
208,488
-0.18(-2.76%)
Feb 21, 2017
6.254
6.544
6.254
6.477
422,721
+0.18(+2.84%)
Feb 17, 2017
6.299
6.299
6.299
0
-0.13(-2.08%)
Feb 16, 2017
6.656
6.656
6.388
6.433
173,030
-0.22(-3.36%)
Feb 15, 2017
6.567
6.924
6.477
6.656
703,325
+0.04(+0.68%)
Feb 14, 2017
6.433
6.656
6.343
6.611
345,727
+0.22(+3.50%)
Feb 13, 2017
6.433
6.567
6.299
6.388
176,473
-0.09(-1.38%)
Feb 10, 2017
6.388
6.567
6.343
6.477
230,759
+0.04(+0.69%)
Feb 09, 2017
6.343
6.477
6.254
6.433
318,172
+0.13(+2.13%)
Feb 08, 2017
5.986
6.299
5.897
6.299
369,643
+0.22(+3.68%)
Feb 07, 2017
6.075
6.343
6.053
6.075
346,807
-0.13(-2.16%)
Feb 06, 2017
6.433
6.433
6.008
6.209
401,721
-0.18(-2.80%)
Feb 03, 2017
6.433
6.477
6.343
6.388
308,668
-0.04(-0.69%)
Feb 02, 2017
6.388
6.477
6.343
6.433
429,794
-0.04(-0.69%)
Feb 01, 2017
6.522
6.567
6.388
6.477
613,041
-0.09(-1.36%)
Jan 31, 2017
6.477
6.656
6.433
6.567
305,734
+0.04(+0.68%)
Jan 30, 2017
6.567
6.611
6.354
6.522
298,658
+0.00(+0.00%)
Jan 27, 2017
6.611
6.656
6.522
6.522
337,885
+0.00(+0.00%)
Jan 26, 2017
6.567
6.634
6.522
6.522
147,567
-0.04(-0.68%)
Jan 25, 2017
6.477
6.656
6.477
6.567
219,555
+0.04(+0.68%)
Jan 24, 2017
6.567
6.611
6.433
6.522
309,696
-0.04(-0.68%)
Jan 23, 2017
6.701
6.745
6.500
6.567
202,766
-0.13(-2.00%)
Jan 20, 2017
6.611
6.835
6.433
6.701
234,977
+0.13(+2.04%)
Jan 19, 2017
6.567
6.656
6.522
6.567
218,238
-0.04(-0.68%)
Jan 18, 2017
6.611
6.656
6.433
6.611
224,961
+0.04(+0.68%)
Jan 17, 2017
6.835
6.924
6.522
6.567
373,300
-0.31(-4.55%)
Jan 13, 2017
6.879
6.879
6.879
0
+0.00(+0.00%)
Jan 12, 2017
7.013
7.103
6.790
6.879
188,766
-0.18(-2.53%)
Jan 11, 2017
6.969
7.147
6.790
7.058
368,739
+0.09(+1.28%)
Jan 10, 2017
6.924
6.969
6.835
6.969
185,417
+0.04(+0.65%)
Jan 09, 2017
6.924
6.969
6.745
6.924
215,464
+0.00(+0.00%)
Jan 06, 2017
6.879
7.013
6.768
6.924
280,103
+0.09(+1.31%)
Jan 05, 2017
6.879
6.924
6.701
6.835
238,600
-0.04(-0.65%)
Jan 04, 2017
6.701
6.879
6.701
6.879
340,946
+0.18(+2.67%)
Jan 03, 2017
6.701
6.745
6.522
6.701
233,928
+0.09(+1.35%)
Dec 30, 2016
6.611
6.611
6.611
0
+0.09(+1.37%)
Dec 29, 2016
6.611
6.745
6.388
6.522
290,522
-0.09(-1.35%)
Dec 28, 2016
6.567
6.768
6.477
6.611
383,657
+0.00(+0.00%)
Dec 27, 2016
6.477
6.611
6.433
6.611
405,825
+0.18(+2.78%)
Dec 23, 2016
6.433
6.433
6.433
0
-0.04(-0.69%)
Dec 22, 2016
6.522
6.656
6.433
6.477
378,159
-0.09(-1.36%)
Dec 21, 2016
6.232
6.567
6.209
6.567
310,660
+0.36(+5.76%)
Dec 20, 2016
6.254
6.433
6.120
6.209
309,294
+0.04(+0.72%)
Dec 19, 2016
5.986
6.343
5.941
6.165
380,991
+0.18(+2.99%)
Dec 16, 2016
6.165
6.254
5.986
5.986
426,587
-0.13(-2.19%)
Dec 15, 2016
6.031
6.209
5.941
6.120
178,844
+0.00(+0.00%)
Dec 14, 2016
6.120
6.209
5.941
6.120
273,942
+0.00(+0.00%)
Dec 13, 2016
6.209
6.388
5.986
6.120
254,157
+0.00(+0.00%)
Dec 12, 2016
6.567
6.656
6.075
6.120
431,239
-0.36(-5.52%)
Dec 09, 2016
6.388
6.611
6.254
6.477
331,931
+0.04(+0.69%)
Dec 08, 2016
6.254
6.477
6.031
6.433
217,798
+0.22(+3.60%)
Dec 07, 2016
6.209
6.343
6.165
6.209
169,916
+0.00(+0.00%)
Dec 06, 2016
6.254
6.388
6.075
6.209
216,133
+0.00(+0.00%)
Dec 05, 2016
6.120
6.455
6.120
6.209
330,939
+0.13(+2.21%)
Dec 02, 2016
5.986
6.120
5.897
6.075
182,316
+0.13(+2.26%)
Dec 01, 2016
6.120
6.343
5.897
5.941
316,134
-0.13(-2.21%)
Nov 30, 2016
6.165
6.254
5.986
6.075
247,004
+0.09(+1.49%)
Nov 29, 2016
6.031
6.165
5.678
5.986
319,269
-0.18(-2.90%)
Nov 28, 2016
6.031
6.254
5.897
6.165
337,692
+0.13(+2.22%)
Nov 25, 2016
6.031
6.165
5.941
6.031
106,372
+0.00(+0.00%)
Nov 23, 2016
6.031
6.031
6.031
0
-0.18(-2.88%)
Nov 22, 2016
6.299
6.343
6.120
6.209
296,496
-0.04(-0.71%)
Nov 21, 2016
6.165
6.299
5.986
6.254
406,191
+0.31(+5.26%)
Nov 18, 2016
6.120
6.120
5.852
5.941
356,819
-0.13(-2.21%)
Nov 17, 2016
6.075
6.254
5.897
6.075
427,190
+0.00(+0.00%)
Nov 16, 2016
5.539
6.518
5.539
6.075
967,501
+0.54(+9.68%)
Nov 15, 2016
5.673
5.745
5.316
5.539
720,868
-0.18(-3.13%)
Nov 14, 2016
5.852
6.031
5.673
5.718
498,724
-0.18(-3.03%)
Nov 11, 2016
5.495
5.897
5.495
5.897
606,288
+0.36(+6.45%)
Nov 10, 2016
5.093
5.673
4.959
5.539
620,604
+0.54(+10.71%)
Nov 09, 2016
4.959
5.190
4.825
5.003
483,958
-0.04(-0.89%)
Nov 08, 2016
4.914
5.137
4.825
5.048
219,453
+0.13(+2.73%)
Nov 07, 2016
4.959
5.048
4.869
4.914
606,679
+0.00(+0.00%)
Nov 04, 2016
5.003
5.012
4.780
4.914
553,028
-0.13(-2.65%)
Nov 03, 2016
5.048
5.137
4.914
5.048
518,748
+0.00(+0.00%)
Nov 02, 2016
5.003
5.093
4.467
5.048
1,397,266
-0.04(-0.88%)
Nov 01, 2016
5.450
5.673
5.048
5.093
857,551
-0.13(-2.56%)
Oct 31, 2016
5.673
5.673
5.227
5.227
471,996
-0.44(-7.73%)
Oct 28, 2016
5.763
5.798
5.629
5.664
363,510
-0.14(-2.46%)
Oct 27, 2016
5.772
5.852
5.700
5.807
261,893
+0.08(+1.40%)
Oct 26, 2016
5.834
5.905
5.700
5.727
275,046
-0.12(-1.99%)
Oct 25, 2016
5.897
5.959
5.825
5.843
250,762
-0.05(-0.91%)
Oct 24, 2016
6.120
6.139
5.888
5.897
271,265
-0.21(-3.51%)
Oct 21, 2016
5.995
6.191
5.968
6.111
297,594
+0.06(+1.03%)
Oct 20, 2016
5.870
6.111
5.865
6.048
361,478
+0.15(+2.58%)
Oct 19, 2016
5.941
6.031
5.879
5.897
448,874
+0.02(+0.30%)
Oct 18, 2016
6.004
6.004
5.861
5.879
238,912
+0.00(+0.00%)
Oct 17, 2016
5.941
5.941
5.870
5.879
209,135
-0.03(-0.45%)
Oct 14, 2016
5.986
6.013
5.852
5.906
403,336
-0.04(-0.75%)
Oct 13, 2016
6.040
6.057
5.941
5.950
394,638
-0.17(-2.77%)
Oct 12, 2016
6.174
6.218
6.041
6.120
233,886
-0.05(-0.87%)
Oct 11, 2016
6.317
6.334
6.129
6.174
254,306
-0.18(-2.81%)
Oct 10, 2016
6.459
6.513
6.325
6.352
159,464
-0.04(-0.56%)
Oct 07, 2016
6.468
6.540
6.361
6.388
182,971
-0.09(-1.38%)
Oct 06, 2016
6.370
6.486
6.339
6.477
224,535
+0.13(+2.11%)
Oct 05, 2016
6.379
6.451
6.325
6.343
192,762
+0.03(+0.42%)
Oct 04, 2016
6.290
6.379
6.245
6.317
238,487
+0.04(+0.57%)
Oct 03, 2016
6.120
6.379
6.066
6.281
296,391
-0.01(-0.14%)
Sep 30, 2016
6.424
6.424
6.227
6.290
389,822
-0.04(-0.57%)
Sep 29, 2016
6.549
6.629
6.299
6.325
202,358
-0.19(-2.88%)
Sep 28, 2016
6.352
6.558
6.214
6.513
344,813
+0.19(+2.97%)
Sep 27, 2016
6.308
6.370
6.191
6.325
321,603
-0.02(-0.28%)
Sep 26, 2016
6.486
6.486
6.325
6.343
294,223
+0.04(+0.57%)
Sep 23, 2016
6.477
6.504
6.299
6.308
219,843
-0.17(-2.62%)
Sep 22, 2016
6.361
6.504
6.237
6.477
815,368
+0.20(+3.13%)
Sep 21, 2016
6.272
6.299
6.120
6.281
370,759
+0.11(+1.74%)
Sep 20, 2016
6.334
6.379
6.174
6.174
516,284
-0.16(-2.54%)
Sep 19, 2016
6.459
6.513
6.308
6.334
340,398
-0.04(-0.56%)
Sep 16, 2016
6.209
6.406
6.183
6.370
259,698
+0.08(+1.28%)
Sep 15, 2016
6.317
6.406
6.245
6.290
175,956
-0.03(-0.42%)
Sep 14, 2016
6.334
6.415
6.254
6.317
343,939
-0.04(-0.56%)
Sep 13, 2016
6.325
6.433
6.263
6.352
364,818
-0.13(-1.93%)
Sep 12, 2016
6.397
6.513
6.308
6.477
451,899
+0.01(+0.14%)
Sep 09, 2016
6.620
6.674
6.459
6.468
271,144
-0.22(-3.34%)
Sep 08, 2016
6.567
6.719
6.477
6.692
332,141
+0.24(+3.74%)
Sep 07, 2016
6.388
6.504
6.290
6.451
531,823
+0.06(+0.98%)
Sep 06, 2016
6.343
6.442
6.263
6.388
328,289
+0.05(+0.85%)
Sep 02, 2016
6.245
6.334
6.334
6.334
312,168
+0.09(+1.43%)
Sep 01, 2016
6.406
6.406
6.129
6.245
410,179
-0.21(-3.19%)
Aug 31, 2016
6.272
6.558
6.236
6.451
551,953
+0.13(+2.12%)
Aug 30, 2016
6.334
6.406
6.218
6.317
539,439
+0.00(+0.00%)
Aug 29, 2016
6.343
6.486
6.299
6.317
274,150
-0.06(-0.98%)
Aug 26, 2016
6.361
6.549
6.272
6.379
441,191
+0.03(+0.42%)
Aug 25, 2016
6.540
6.710
6.209
6.352
1,107,398
-0.45(-6.57%)
Aug 24, 2016
7.031
7.067
6.763
6.799
343,902
-0.21(-2.93%)
Aug 23, 2016
7.004
7.130
6.960
7.004
189,643
+0.04(+0.51%)
Aug 22, 2016
7.067
7.067
6.915
6.969
187,072
-0.13(-1.89%)
Aug 19, 2016
7.076
7.121
6.924
7.103
296,534
-0.01(-0.13%)
Aug 18, 2016
7.112
7.174
7.031
7.112
232,305
+0.05(+0.76%)
Aug 17, 2016
7.085
7.085
6.879
7.058
371,736
+0.04(+0.51%)
Aug 16, 2016
7.201
7.237
6.924
7.022
434,535
-0.16(-2.24%)
Aug 15, 2016
6.969
7.201
6.951
7.183
337,934
+0.26(+3.74%)
Aug 12, 2016
6.951
7.040
6.835
6.924
370,473
-0.03(-0.39%)
Aug 11, 2016
6.995
7.074
6.836
6.951
395,690
+0.04(+0.51%)
Aug 10, 2016
7.083
7.083
6.775
6.916
439,260
-0.07(-1.01%)
Aug 09, 2016
7.048
7.092
6.898
6.986
292,835
-0.07(-1.00%)
Aug 08, 2016
7.224
7.374
7.039
7.057
441,290
-0.13(-1.84%)
Aug 05, 2016
6.872
7.224
6.836
7.189
387,919
+0.34(+5.02%)
Aug 04, 2016
7.101
7.215
6.783
6.845
620,505
-0.28(-3.96%)
Aug 03, 2016
6.695
7.136
6.590
7.127
1,175,708
+0.43(+6.45%)
Aug 02, 2016
6.907
6.942
6.096
6.695
1,873,730
+0.57(+9.35%)
Aug 01, 2016
6.237
6.431
6.065
6.123
511,111
-0.07(-1.14%)
Jul 29, 2016
6.079
6.369
6.079
6.193
1,353,214
+0.06(+1.01%)
Jul 28, 2016
6.035
6.220
5.955
6.132
397,427
+0.10(+1.61%)
Jul 27, 2016
6.308
6.353
5.942
6.035
542,619
-0.28(-4.46%)
Jul 26, 2016
6.413
6.493
6.290
6.317
472,211
-0.05(-0.83%)
Jul 25, 2016
6.352
6.475
6.308
6.369
326,726
+0.00(+0.00%)
Jul 22, 2016
6.458
6.572
6.325
6.369
339,917
-0.12(-1.90%)
Jul 21, 2016
6.273
6.598
6.273
6.493
360,405
+0.24(+3.80%)
Jul 20, 2016
6.255
6.316
6.070
6.255
350,325
+0.07(+1.14%)
Jul 19, 2016
6.273
6.378
6.132
6.184
314,388
-0.17(-2.64%)
Jul 18, 2016
6.299
6.387
6.158
6.352
506,457
-0.02(-0.28%)
Jul 15, 2016
6.387
6.458
6.246
6.369
372,578
-0.01(-0.14%)
Jul 14, 2016
6.431
6.493
6.285
6.378
336,030
+0.03(+0.42%)
Jul 13, 2016
6.440
6.519
6.317
6.352
451,750
-0.04(-0.69%)
Jul 12, 2016
6.290
6.422
6.237
6.396
404,879
+0.20(+3.27%)
Jul 11, 2016
6.255
6.378
6.149
6.193
363,045
-0.06(-0.99%)
Jul 08, 2016
6.149
6.347
5.920
6.255
544,845
+0.33(+5.65%)
Jul 07, 2016
6.149
6.299
5.806
5.920
694,796
-0.29(-4.68%)
Jul 06, 2016
5.903
6.264
5.744
6.211
521,156
+0.30(+5.07%)
Jul 05, 2016
6.246
6.290
5.797
5.911
715,858
-0.47(-7.32%)
Jul 01, 2016
6.308
6.378
6.378
6.378
615,683
+0.41(+6.94%)
Jun 30, 2016
6.052
6.290
5.876
5.964
1,504,426
-0.39(-6.10%)
Jun 29, 2016
6.343
6.387
6.202
6.352
373,164
+0.11(+1.84%)
Jun 28, 2016
5.903
6.281
5.903
6.237
511,682
+0.42(+7.27%)
Jun 27, 2016
6.396
6.396
5.691
5.814
986,333
-0.58(-9.09%)
Jun 24, 2016
6.546
6.625
6.343
6.396
1,105,692
-0.40(-5.84%)
Jun 23, 2016
6.783
6.846
6.651
6.792
421,909
+0.08(+1.18%)
Jun 22, 2016
6.951
7.021
6.687
6.713
536,693
-0.24(-3.42%)
Jun 21, 2016
7.065
7.065
6.748
6.951
581,260
+0.05(+0.77%)
Jun 20, 2016
7.189
7.189
6.889
6.898
370,307
-0.09(-1.26%)
Jun 17, 2016
6.951
7.215
6.924
6.986
600,273
+0.04(+0.63%)
Jun 16, 2016
6.960
7.030
6.872
6.942
546,762
-0.17(-2.35%)
Jun 15, 2016
7.224
7.374
7.004
7.109
1,175,698
-0.12(-1.71%)
Jun 14, 2016
7.312
7.532
6.951
7.233
1,545,866
-0.21(-2.84%)
Jun 13, 2016
7.541
7.708
7.400
7.444
753,380
-0.22(-2.87%)
Jun 10, 2016
7.779
7.797
7.427
7.664
1,231,342
-0.15(-1.92%)
Jun 09, 2016
7.664
7.832
7.603
7.814
1,609,846
+0.18(+2.31%)
Jun 08, 2016
7.647
7.894
7.594
7.638
6,270,606
-0.94(-10.99%)
Jun 07, 2016
8.651
8.710
8.493
8.581
164,277
-0.05(-0.61%)
Jun 06, 2016
8.422
8.748
8.422
8.634
166,793
+0.22(+2.62%)
Jun 03, 2016
8.281
8.501
8.184
8.413
188,874
+0.16(+1.92%)
Jun 02, 2016
8.272
8.272
7.982
8.255
143,349
-0.06(-0.74%)
Jun 01, 2016
8.281
8.352
7.982
8.316
134,221
-0.04(-0.42%)
May 31, 2016
8.228
8.387
8.043
8.352
174,473
+0.11(+1.39%)
May 27, 2016
7.973
8.237
8.237
8.237
210,790
+0.26(+3.31%)
May 26, 2016
7.990
8.105
7.758
7.973
175,047
+0.04(+0.44%)
May 25, 2016
8.255
8.325
7.797
7.938
332,321
-0.23(-2.80%)
May 24, 2016
7.946
8.175
7.753
8.167
148,583
+0.32(+4.04%)
May 23, 2016
8.043
8.043
7.797
7.849
130,466
-0.23(-2.84%)
May 20, 2016
7.973
8.175
7.849
8.079
107,927
+0.16(+2.00%)
May 19, 2016
8.070
8.070
7.757
7.920
152,715
-0.22(-2.71%)
May 18, 2016
8.070
8.237
7.965
8.140
151,709
+0.01(+0.11%)
May 17, 2016
8.026
8.316
7.990
8.131
170,840
+0.10(+1.21%)
May 16, 2016
7.876
8.140
7.867
8.034
94,996
+0.17(+2.13%)
May 13, 2016
7.841
7.977
7.805
7.867
115,050
-0.04(-0.45%)
May 12, 2016
7.823
8.167
7.788
7.902
196,116
+0.11(+1.47%)
May 11, 2016
7.840
7.976
7.762
7.788
139,246
-0.10(-1.32%)
May 10, 2016
7.433
7.952
7.346
7.892
198,402
+0.50(+6.79%)
May 09, 2016
7.485
7.520
7.147
7.390
135,894
-0.10(-1.27%)
May 06, 2016
7.416
7.580
7.018
7.485
195,984
+0.03(+0.35%)
May 05, 2016
7.710
7.779
7.424
7.459
238,482
-0.36(-4.65%)
May 04, 2016
7.727
8.030
7.632
7.822
209,664
+0.09(+1.12%)
May 03, 2016
7.866
7.913
7.571
7.736
185,319
-0.23(-2.93%)
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.