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
Tpg Specialty Lending Inc
(NY:
TSLX
)
21.88
UNCHANGED
Streaming Delayed 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
9.506
9.524
9.415
9.483
357,305
+0.03(+0.29%)
Apr 27, 2017
9.447
9.497
9.401
9.456
272,620
+0.03(+0.34%)
Apr 26, 2017
9.401
9.542
9.401
9.424
434,225
+0.02(+0.19%)
Apr 25, 2017
9.433
9.488
9.374
9.406
551,762
+0.07(+0.78%)
Apr 24, 2017
9.379
9.388
9.324
9.333
200,458
+0.00(+0.00%)
Apr 21, 2017
9.401
9.451
9.306
9.333
440,816
-0.03(-0.34%)
Apr 20, 2017
9.338
9.379
9.303
9.365
233,531
+0.04(+0.44%)
Apr 19, 2017
9.370
9.379
9.311
9.324
208,493
-0.04(-0.39%)
Apr 18, 2017
9.274
9.379
9.274
9.361
474,740
+0.07(+0.73%)
Apr 17, 2017
9.297
9.334
9.261
9.293
368,738
+0.03(+0.29%)
Apr 13, 2017
9.302
9.356
9.265
9.265
328,713
-0.04(-0.44%)
Apr 12, 2017
9.333
9.374
9.274
9.306
493,749
-0.03(-0.34%)
Apr 11, 2017
9.315
9.338
9.188
9.338
283,277
+0.05(+0.59%)
Apr 10, 2017
9.347
9.352
9.270
9.284
425,390
-0.06(-0.68%)
Apr 07, 2017
9.315
9.365
9.265
9.347
677,800
+0.03(+0.29%)
Apr 06, 2017
9.265
9.333
9.193
9.320
460,312
+0.09(+0.93%)
Apr 05, 2017
9.243
9.293
9.166
9.234
617,860
+0.01(+0.10%)
Apr 04, 2017
9.122
9.225
9.113
9.225
744,602
+0.11(+1.22%)
Apr 03, 2017
9.131
9.145
9.051
9.113
405,986
+0.04(+0.44%)
Mar 31, 2017
9.042
9.100
9.002
9.073
523,481
+0.06(+0.64%)
Mar 30, 2017
9.038
9.078
9.011
9.015
329,845
+0.00(+0.05%)
Mar 29, 2017
8.855
9.024
8.815
9.011
396,451
+0.11(+1.25%)
Mar 28, 2017
8.944
8.953
8.886
8.900
552,911
-0.03(-0.30%)
Mar 27, 2017
8.900
8.926
8.882
8.926
388,091
+0.00(+0.05%)
Mar 24, 2017
8.913
8.940
8.873
8.922
295,053
+0.03(+0.30%)
Mar 23, 2017
8.918
8.957
8.873
8.895
273,259
-0.02(-0.25%)
Mar 22, 2017
8.909
8.944
8.793
8.918
532,675
+0.01(+0.10%)
Mar 21, 2017
8.971
8.984
8.869
8.909
546,547
-0.05(-0.55%)
Mar 20, 2017
8.966
8.969
8.900
8.958
385,464
+0.01(+0.15%)
Mar 17, 2017
8.904
8.971
8.882
8.944
470,385
+0.07(+0.80%)
Mar 16, 2017
8.935
8.989
8.855
8.873
758,895
-0.04(-0.45%)
Mar 15, 2017
8.882
8.922
8.793
8.913
591,476
+0.05(+0.60%)
Mar 14, 2017
8.918
8.966
8.797
8.860
338,667
-0.07(-0.80%)
Mar 13, 2017
8.926
8.953
8.891
8.931
348,288
+0.00(+0.05%)
Mar 10, 2017
8.780
8.935
8.775
8.926
626,179
+0.14(+1.57%)
Mar 09, 2017
8.691
8.801
8.691
8.789
691,434
+0.04(+0.41%)
Mar 08, 2017
8.633
8.797
8.584
8.753
946,044
+0.07(+0.77%)
Mar 07, 2017
8.691
8.775
8.642
8.686
619,805
-0.02(-0.20%)
Mar 06, 2017
8.611
8.704
8.588
8.704
375,374
+0.09(+1.03%)
Mar 03, 2017
8.717
8.717
8.588
8.615
520,248
-0.14(-1.63%)
Mar 02, 2017
8.633
8.762
8.566
8.757
1,086,171
+0.13(+1.50%)
Mar 01, 2017
8.762
8.762
8.508
8.628
596,340
-0.06(-0.67%)
Feb 28, 2017
8.615
8.726
8.539
8.686
816,669
+0.05(+0.62%)
Feb 27, 2017
8.740
8.740
8.611
8.633
556,332
-0.04(-0.46%)
Feb 24, 2017
8.735
8.735
8.606
8.673
666,910
-0.08(-0.92%)
Feb 23, 2017
8.677
8.935
8.637
8.753
894,633
+0.12(+1.34%)
Feb 22, 2017
8.642
8.672
8.557
8.637
381,623
-0.01(-0.10%)
Feb 21, 2017
8.611
8.668
8.588
8.646
371,457
+0.06(+0.73%)
Feb 17, 2017
8.584
8.584
8.584
0
+0.05(+0.57%)
Feb 16, 2017
8.553
8.579
8.468
8.535
627,086
-0.03(-0.31%)
Feb 15, 2017
8.499
8.585
8.473
8.562
418,078
+0.08(+0.89%)
Feb 14, 2017
8.481
8.508
8.416
8.486
420,341
+0.02(+0.26%)
Feb 13, 2017
8.539
8.544
8.406
8.464
420,303
-0.08(-0.94%)
Feb 10, 2017
8.481
8.544
8.446
8.544
759,748
+0.08(+0.95%)
Feb 09, 2017
8.464
8.499
8.401
8.464
632,606
+0.00(+0.05%)
Feb 08, 2017
8.424
8.465
8.348
8.459
597,699
-0.01(-0.16%)
Feb 07, 2017
8.441
8.477
8.344
8.473
485,154
+0.04(+0.47%)
Feb 06, 2017
8.361
8.441
8.277
8.433
470,938
+0.04(+0.42%)
Feb 03, 2017
8.259
8.477
8.241
8.397
824,294
+0.17(+2.11%)
Feb 02, 2017
8.228
8.268
8.179
8.223
243,298
+0.01(+0.11%)
Feb 01, 2017
8.179
8.255
8.155
8.214
395,790
+0.08(+1.04%)
Jan 31, 2017
8.206
8.207
8.099
8.130
600,598
-0.07(-0.87%)
Jan 30, 2017
8.188
8.241
8.143
8.201
537,733
+0.01(+0.16%)
Jan 27, 2017
8.263
8.299
8.170
8.188
721,624
-0.07(-0.86%)
Jan 26, 2017
8.361
8.384
8.206
8.259
1,247,256
-0.13(-1.54%)
Jan 25, 2017
8.459
8.477
8.321
8.388
641,768
-0.02(-0.21%)
Jan 24, 2017
8.388
8.437
8.370
8.406
358,558
-0.01(-0.11%)
Jan 23, 2017
8.419
8.473
8.384
8.415
289,978
-0.03(-0.32%)
Jan 20, 2017
8.410
8.511
8.384
8.441
623,920
+0.05(+0.58%)
Jan 19, 2017
8.401
8.416
8.366
8.392
341,481
-0.04(-0.53%)
Jan 18, 2017
8.415
8.437
8.326
8.437
451,812
+0.06(+0.74%)
Jan 17, 2017
8.366
8.495
8.335
8.375
579,746
-0.02(-0.21%)
Jan 13, 2017
8.392
8.392
8.392
0
+0.06(+0.75%)
Jan 12, 2017
8.441
8.441
8.250
8.330
629,271
-0.11(-1.32%)
Jan 11, 2017
8.366
8.455
8.344
8.441
345,811
+0.06(+0.69%)
Jan 10, 2017
8.295
8.433
8.295
8.384
574,624
+0.04(+0.43%)
Jan 09, 2017
8.513
8.522
8.339
8.348
709,419
-0.15(-1.78%)
Jan 06, 2017
8.410
8.522
8.397
8.499
661,838
+0.06(+0.69%)
Jan 05, 2017
8.352
8.499
8.352
8.441
722,408
+0.11(+1.28%)
Jan 04, 2017
8.286
8.344
8.214
8.335
1,213,082
+0.12(+1.52%)
Jan 03, 2017
8.326
8.358
8.179
8.210
618,787
-0.10(-1.23%)
Dec 30, 2016
8.312
8.312
8.312
0
+0.09(+1.08%)
Dec 29, 2016
8.210
8.277
8.192
8.223
445,621
+0.06(+0.71%)
Dec 28, 2016
8.232
8.232
8.130
8.166
408,561
-0.06(-0.76%)
Dec 27, 2016
8.311
8.319
8.156
8.228
386,316
-0.03(-0.32%)
Dec 23, 2016
8.254
8.254
8.254
0
-0.02(-0.26%)
Dec 22, 2016
8.280
8.280
8.241
8.276
359,746
-0.00(-0.05%)
Dec 21, 2016
8.284
8.337
8.250
8.280
659,208
+0.00(+0.00%)
Dec 20, 2016
8.345
8.367
8.197
8.280
777,171
-0.02(-0.26%)
Dec 19, 2016
8.149
8.311
8.145
8.302
740,863
+0.17(+2.04%)
Dec 16, 2016
8.141
8.162
8.093
8.136
606,008
+0.02(+0.21%)
Dec 15, 2016
8.084
8.136
8.075
8.119
595,416
+0.05(+0.59%)
Dec 14, 2016
8.128
8.158
8.010
8.071
641,929
-0.06(-0.75%)
Dec 13, 2016
8.080
8.162
8.049
8.132
684,758
+0.01(+0.11%)
Dec 12, 2016
8.149
8.171
8.088
8.123
486,902
-0.01(-0.16%)
Dec 09, 2016
8.210
8.258
8.110
8.136
826,396
-0.07(-0.85%)
Dec 08, 2016
8.128
8.237
8.093
8.206
667,090
+0.09(+1.07%)
Dec 07, 2016
8.062
8.171
8.049
8.119
557,497
+0.06(+0.76%)
Dec 06, 2016
8.006
8.067
8.006
8.058
537,947
+0.05(+0.65%)
Dec 05, 2016
7.971
8.014
7.931
8.006
397,399
+0.08(+1.05%)
Dec 02, 2016
8.010
8.010
7.901
7.923
402,383
-0.07(-0.93%)
Dec 01, 2016
8.006
8.053
7.957
7.997
281,636
+0.01(+0.11%)
Nov 30, 2016
8.010
8.036
7.940
7.988
445,972
+0.00(+0.05%)
Nov 29, 2016
7.975
8.010
7.949
7.984
379,547
+0.03(+0.44%)
Nov 28, 2016
8.071
8.101
7.927
7.949
449,478
-0.21(-2.56%)
Nov 25, 2016
8.010
8.158
8.010
8.158
253,726
+0.17(+2.18%)
Nov 23, 2016
7.984
7.984
7.984
0
-0.04(-0.54%)
Nov 22, 2016
8.010
8.053
7.984
8.027
300,613
+0.06(+0.71%)
Nov 21, 2016
8.040
8.058
7.945
7.971
349,023
-0.04(-0.54%)
Nov 18, 2016
8.062
8.062
7.910
8.014
463,049
-0.02(-0.22%)
Nov 17, 2016
8.062
8.084
8.023
8.032
306,643
-0.00(-0.05%)
Nov 16, 2016
7.888
8.036
7.844
8.036
472,354
+0.17(+2.16%)
Nov 15, 2016
7.862
7.918
7.836
7.866
280,734
+0.03(+0.39%)
Nov 14, 2016
7.836
7.897
7.814
7.836
494,853
+0.03(+0.33%)
Nov 11, 2016
7.805
7.831
7.727
7.809
337,775
-0.03(-0.33%)
Nov 10, 2016
7.866
7.997
7.823
7.836
457,175
-0.08(-0.99%)
Nov 09, 2016
7.870
7.954
7.870
7.914
279,663
+0.00(+0.06%)
Nov 08, 2016
7.805
7.997
7.805
7.910
606,887
+0.18(+2.31%)
Nov 07, 2016
7.605
7.731
7.605
7.731
216,881
+0.13(+1.72%)
Nov 04, 2016
7.587
7.666
7.583
7.600
349,576
+0.00(+0.06%)
Nov 03, 2016
7.670
7.687
7.587
7.596
285,560
-0.04(-0.51%)
Nov 02, 2016
7.714
7.753
7.627
7.635
304,557
-0.09(-1.18%)
Nov 01, 2016
7.801
7.805
7.683
7.727
376,860
-0.08(-1.06%)
Oct 31, 2016
7.931
7.931
7.788
7.809
394,294
-0.06(-0.78%)
Oct 28, 2016
7.836
7.892
7.801
7.870
225,470
+0.04(+0.50%)
Oct 27, 2016
7.840
7.853
7.790
7.831
220,867
+0.02(+0.22%)
Oct 26, 2016
7.827
7.844
7.770
7.814
471,512
+0.03(+0.39%)
Oct 25, 2016
7.762
7.844
7.748
7.783
324,778
-0.00(-0.06%)
Oct 24, 2016
7.735
7.801
7.731
7.788
217,842
+0.07(+0.85%)
Oct 21, 2016
7.714
7.757
7.704
7.722
141,061
+0.01(+0.17%)
Oct 20, 2016
7.666
7.714
7.657
7.709
130,795
+0.03(+0.45%)
Oct 19, 2016
7.701
7.714
7.657
7.674
234,630
+0.02(+0.23%)
Oct 18, 2016
7.670
7.740
7.648
7.657
166,626
+0.00(+0.00%)
Oct 17, 2016
7.722
7.735
7.635
7.657
192,757
-0.08(-1.07%)
Oct 14, 2016
7.866
7.905
7.705
7.740
145,136
-0.09(-1.11%)
Oct 13, 2016
7.714
7.836
7.711
7.827
165,192
+0.10(+1.30%)
Oct 12, 2016
7.788
7.823
7.718
7.727
184,715
-0.05(-0.62%)
Oct 11, 2016
7.779
7.792
7.744
7.775
179,916
+0.01(+0.11%)
Oct 10, 2016
7.814
7.820
7.748
7.766
178,579
-0.01(-0.17%)
Oct 07, 2016
7.818
7.823
7.757
7.779
219,814
-0.01(-0.17%)
Oct 06, 2016
7.875
7.875
7.753
7.792
198,574
-0.08(-1.05%)
Oct 05, 2016
7.862
7.927
7.853
7.875
184,345
+0.03(+0.44%)
Oct 04, 2016
7.905
7.931
7.836
7.840
136,118
-0.04(-0.50%)
Oct 03, 2016
7.910
7.953
7.866
7.879
172,541
-0.01(-0.17%)
Sep 30, 2016
7.735
7.945
7.735
7.892
487,822
+0.17(+2.20%)
Sep 29, 2016
7.827
7.836
7.722
7.722
662,358
-0.07(-0.84%)
Sep 28, 2016
7.809
7.870
7.748
7.788
224,093
-0.02(-0.22%)
Sep 27, 2016
7.835
7.843
7.784
7.805
335,050
+0.00(+0.05%)
Sep 26, 2016
7.822
7.916
7.775
7.801
361,638
+0.00(+0.00%)
Sep 23, 2016
7.805
7.850
7.762
7.801
404,918
-0.00(-0.05%)
Sep 22, 2016
7.797
7.818
7.759
7.805
136,834
+0.06(+0.83%)
Sep 21, 2016
7.788
7.814
7.694
7.741
218,206
+0.00(+0.00%)
Sep 20, 2016
7.686
7.831
7.675
7.741
327,241
+0.10(+1.28%)
Sep 19, 2016
7.588
7.664
7.575
7.643
246,051
+0.09(+1.13%)
Sep 16, 2016
7.558
7.588
7.460
7.558
547,874
+0.01(+0.17%)
Sep 15, 2016
7.528
7.553
7.434
7.545
354,014
+0.09(+1.14%)
Sep 14, 2016
7.600
7.600
7.460
7.460
320,261
-0.08(-1.07%)
Sep 13, 2016
7.656
7.733
7.251
7.541
656,268
-0.16(-2.05%)
Sep 12, 2016
7.681
7.725
7.613
7.698
254,778
-0.03(-0.44%)
Sep 09, 2016
7.797
7.814
7.716
7.733
229,174
-0.10(-1.25%)
Sep 08, 2016
7.843
7.856
7.805
7.831
183,023
+0.00(+0.05%)
Sep 07, 2016
7.882
7.937
7.818
7.826
192,619
-0.06(-0.81%)
Sep 06, 2016
7.869
7.907
7.839
7.890
237,451
-0.01(-0.16%)
Sep 02, 2016
7.920
7.903
7.903
7.903
162,013
+0.00(+0.00%)
Sep 01, 2016
7.920
7.933
7.890
7.903
170,017
-0.06(-0.70%)
Aug 31, 2016
7.971
7.976
7.904
7.959
336,668
-0.05(-0.59%)
Aug 30, 2016
7.912
8.014
7.886
8.006
321,405
+0.12(+1.46%)
Aug 29, 2016
7.826
7.899
7.814
7.890
258,848
+0.08(+0.98%)
Aug 26, 2016
7.809
7.826
7.780
7.814
231,158
+0.02(+0.27%)
Aug 25, 2016
7.809
7.839
7.784
7.792
218,605
-0.00(-0.05%)
Aug 24, 2016
7.809
7.826
7.780
7.797
198,354
+0.00(+0.00%)
Aug 23, 2016
7.826
7.826
7.762
7.797
271,788
-0.03(-0.33%)
Aug 22, 2016
7.720
7.856
7.720
7.822
332,832
+0.10(+1.33%)
Aug 19, 2016
7.720
7.728
7.677
7.720
236,260
+0.01(+0.17%)
Aug 18, 2016
7.728
7.728
7.681
7.707
354,881
-0.00(-0.06%)
Aug 17, 2016
7.711
7.728
7.664
7.711
227,681
-0.00(-0.06%)
Aug 16, 2016
7.745
7.745
7.681
7.716
151,518
-0.00(-0.06%)
Aug 15, 2016
7.716
7.762
7.698
7.720
184,038
+0.03(+0.33%)
Aug 12, 2016
7.724
7.728
7.690
7.694
218,169
-0.00(-0.06%)
Aug 11, 2016
7.728
7.741
7.686
7.698
184,352
-0.04(-0.50%)
Aug 10, 2016
7.758
7.758
7.656
7.737
360,454
-0.02(-0.22%)
Aug 09, 2016
7.733
7.784
7.681
7.754
532,296
+0.05(+0.61%)
Aug 08, 2016
7.728
7.882
7.698
7.707
448,729
+0.04(+0.56%)
Aug 05, 2016
7.677
7.737
7.620
7.664
323,346
+0.07(+0.90%)
Aug 04, 2016
7.472
7.677
7.472
7.596
473,137
+0.13(+1.77%)
Aug 03, 2016
7.464
7.528
7.443
7.464
249,950
+0.00(+0.06%)
Aug 02, 2016
7.464
7.498
7.404
7.460
314,012
+0.00(+0.00%)
Aug 01, 2016
7.485
7.524
7.413
7.460
229,477
-0.03(-0.34%)
Jul 29, 2016
7.541
7.549
7.391
7.485
472,279
+0.01(+0.11%)
Jul 28, 2016
7.366
7.507
7.336
7.477
224,457
-0.02(-0.23%)
Jul 27, 2016
7.507
7.507
7.447
7.494
127,076
-0.00(-0.06%)
Jul 26, 2016
7.464
7.511
7.446
7.498
303,497
+0.03(+0.46%)
Jul 25, 2016
7.447
7.464
7.413
7.464
163,856
+0.03(+0.34%)
Jul 22, 2016
7.421
7.447
7.391
7.438
144,226
-0.00(-0.06%)
Jul 21, 2016
7.464
7.464
7.319
7.443
360,365
-0.00(-0.06%)
Jul 20, 2016
7.460
7.464
7.408
7.447
186,385
-0.00(-0.06%)
Jul 19, 2016
7.438
7.464
7.366
7.451
211,798
+0.01(+0.11%)
Jul 18, 2016
7.379
7.464
7.379
7.443
304,781
+0.08(+1.10%)
Jul 15, 2016
7.357
7.366
7.321
7.362
156,479
+0.02(+0.29%)
Jul 14, 2016
7.349
7.362
7.319
7.340
217,055
+0.03(+0.35%)
Jul 13, 2016
7.357
7.357
7.293
7.315
371,870
-0.04(-0.58%)
Jul 12, 2016
7.332
7.374
7.298
7.357
502,203
+0.05(+0.70%)
Jul 11, 2016
7.323
7.336
7.285
7.306
522,339
+0.01(+0.18%)
Jul 08, 2016
7.323
7.336
7.285
7.293
316,141
-0.00(-0.06%)
Jul 07, 2016
7.242
7.298
7.212
7.298
361,017
+0.06(+0.88%)
Jul 06, 2016
7.182
7.246
7.165
7.234
345,259
+0.05(+0.71%)
Jul 05, 2016
7.093
7.191
7.067
7.182
500,689
+0.10(+1.38%)
Jul 01, 2016
7.097
7.084
7.084
7.084
377,483
+0.00(+0.00%)
Jun 30, 2016
7.123
7.123
7.046
7.084
451,278
+0.02(+0.24%)
Jun 29, 2016
7.101
7.170
7.037
7.067
822,978
+0.02(+0.24%)
Jun 28, 2016
6.978
7.093
6.952
7.050
611,024
+0.18(+2.61%)
Jun 27, 2016
6.963
6.963
6.871
6.871
500,152
-0.08(-1.14%)
Jun 24, 2016
6.946
7.011
6.913
6.950
416,284
-0.02(-0.30%)
Jun 23, 2016
6.996
7.008
6.946
6.971
406,174
+0.02(+0.24%)
Jun 22, 2016
6.934
6.988
6.917
6.954
436,134
+0.00(+0.06%)
Jun 21, 2016
6.884
6.971
6.871
6.950
645,289
+0.10(+1.52%)
Jun 20, 2016
6.871
6.871
6.834
6.846
245,831
+0.00(+0.06%)
Jun 17, 2016
6.846
6.867
6.804
6.842
218,071
-0.01(-0.12%)
Jun 16, 2016
6.813
6.871
6.788
6.850
324,935
+0.04(+0.55%)
Jun 15, 2016
6.821
6.859
6.800
6.813
335,970
+0.02(+0.25%)
Jun 14, 2016
6.838
6.846
6.792
6.796
390,370
-0.05(-0.67%)
Jun 13, 2016
6.813
6.850
6.800
6.842
352,138
+0.01(+0.18%)
Jun 10, 2016
6.779
6.838
6.767
6.829
282,472
+0.01(+0.18%)
Jun 09, 2016
6.829
6.838
6.775
6.817
353,552
-0.01(-0.18%)
Jun 08, 2016
6.838
6.863
6.767
6.829
414,459
-0.01(-0.12%)
Jun 07, 2016
6.829
6.867
6.781
6.838
551,186
+0.05(+0.67%)
Jun 06, 2016
6.800
6.871
6.792
6.792
676,514
+0.00(+0.00%)
Jun 03, 2016
6.788
6.825
6.746
6.792
344,739
-0.04(-0.55%)
Jun 02, 2016
6.784
6.843
6.754
6.829
538,355
-0.03(-0.43%)
Jun 01, 2016
6.792
6.871
6.771
6.859
302,213
+0.03(+0.43%)
May 31, 2016
6.871
6.876
6.821
6.829
273,109
-0.03(-0.49%)
May 27, 2016
6.871
6.863
6.863
6.863
116,707
-0.00(-0.06%)
May 26, 2016
6.854
6.871
6.829
6.867
164,071
+0.03(+0.43%)
May 25, 2016
6.863
6.871
6.828
6.838
151,944
-0.00(-0.06%)
May 24, 2016
6.788
6.846
6.771
6.842
206,163
+0.07(+1.11%)
May 23, 2016
6.796
6.796
6.704
6.767
248,694
-0.02(-0.25%)
May 20, 2016
6.717
6.800
6.688
6.784
199,730
+0.10(+1.43%)
May 19, 2016
6.817
6.846
6.657
6.688
487,115
-0.14(-2.07%)
May 18, 2016
6.796
6.863
6.779
6.829
211,266
+0.01(+0.18%)
May 17, 2016
6.767
6.888
6.767
6.817
283,689
-0.01(-0.18%)
May 16, 2016
6.875
6.892
6.817
6.829
229,740
-0.05(-0.67%)
May 13, 2016
6.792
6.888
6.788
6.875
269,038
+0.06(+0.92%)
May 12, 2016
6.804
6.867
6.767
6.813
333,105
+0.02(+0.37%)
May 11, 2016
6.704
6.846
6.625
6.788
272,448
+0.05(+0.80%)
May 10, 2016
6.700
6.767
6.667
6.734
244,926
+0.06(+0.87%)
May 09, 2016
6.663
6.709
6.654
6.675
315,121
+0.02(+0.38%)
May 06, 2016
6.659
6.688
6.625
6.650
111,647
-0.03(-0.44%)
May 05, 2016
6.784
6.784
6.625
6.679
338,935
-0.13(-1.90%)
May 04, 2016
6.779
6.825
6.667
6.809
225,580
+0.02(+0.37%)
May 03, 2016
6.854
6.854
6.746
6.784
193,606
-0.08(-1.21%)
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.