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
North American Construction Group Ltd
(NY:
NOA
)
20.86
UNCHANGED
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 30, 2019
12.14
12.14
11.66
11.89
139,698
-0.23(-1.88%)
Apr 29, 2019
11.94
12.19
11.84
12.11
93,059
+0.15(+1.29%)
Apr 26, 2019
12.32
12.34
11.92
11.96
122,705
-0.37(-3.02%)
Apr 25, 2019
12.19
12.39
12.17
12.33
96,158
+0.18(+1.50%)
Apr 24, 2019
11.82
12.21
11.76
12.15
135,597
+0.35(+2.93%)
Apr 23, 2019
11.79
11.88
11.67
11.81
143,226
-0.01(-0.08%)
Apr 22, 2019
11.71
11.94
11.71
11.81
190,845
+0.26(+2.28%)
Apr 18, 2019
11.24
11.77
11.24
11.55
117,097
+0.36(+3.25%)
Apr 17, 2019
11.21
11.45
11.13
11.19
156,099
+0.12(+1.07%)
Apr 16, 2019
11.08
11.14
11.05
11.07
37,731
+0.01(+0.08%)
Apr 15, 2019
11.12
11.30
11.00
11.06
74,751
-0.05(-0.49%)
Apr 12, 2019
11.09
11.14
10.91
11.11
77,295
+0.10(+0.91%)
Apr 11, 2019
10.96
11.04
10.81
11.01
79,619
+0.01(+0.08%)
Apr 10, 2019
10.96
11.10
10.96
11.00
75,115
+0.09(+0.83%)
Apr 09, 2019
10.92
11.00
10.85
10.91
90,418
-0.02(-0.17%)
Apr 08, 2019
10.83
11.00
10.49
10.93
209,446
+0.08(+0.75%)
Apr 05, 2019
11.04
11.12
10.82
10.85
69,818
-0.19(-1.73%)
Apr 04, 2019
11.10
11.14
10.65
11.04
100,281
-0.11(-0.98%)
Apr 03, 2019
11.33
11.35
11.10
11.15
70,835
-0.14(-1.21%)
Apr 02, 2019
10.91
11.44
10.81
11.29
238,792
+0.52(+4.81%)
Apr 01, 2019
10.67
10.88
10.59
10.77
94,243
+0.18(+1.72%)
Mar 29, 2019
10.51
10.62
10.40
10.59
150,303
+0.16(+1.57%)
Mar 28, 2019
10.55
10.58
10.35
10.42
57,142
-0.18(-1.72%)
Mar 27, 2019
10.64
10.71
10.36
10.60
80,083
+0.00(+0.00%)
Mar 26, 2019
10.64
10.80
10.55
10.60
90,483
-0.04(-0.34%)
Mar 25, 2019
10.68
10.78
10.15
10.64
146,082
-0.04(-0.34%)
Mar 22, 2019
11.07
11.23
10.66
10.68
157,669
-0.54(-4.79%)
Mar 21, 2019
11.47
11.53
11.05
11.21
144,427
-0.25(-2.22%)
Mar 20, 2019
11.37
11.53
11.22
11.47
47,496
+0.08(+0.72%)
Mar 19, 2019
11.66
11.69
11.33
11.39
41,539
-0.17(-1.49%)
Mar 18, 2019
11.30
11.72
11.27
11.56
109,967
+0.25(+2.25%)
Mar 15, 2019
11.34
11.34
11.21
11.30
96,866
-0.07(-0.64%)
Mar 14, 2019
11.39
11.53
11.28
11.38
82,374
+0.03(+0.24%)
Mar 13, 2019
11.31
11.40
11.14
11.35
55,259
+0.14(+1.22%)
Mar 12, 2019
11.35
11.51
11.15
11.21
212,226
-0.08(-0.72%)
Mar 11, 2019
11.15
11.34
11.06
11.30
135,312
+0.15(+1.39%)
Mar 08, 2019
10.83
11.18
10.77
11.14
92,509
+0.17(+1.57%)
Mar 07, 2019
11.13
11.19
10.93
10.97
86,472
-0.15(-1.31%)
Mar 06, 2019
11.30
11.35
11.09
11.11
106,060
-0.22(-1.92%)
Mar 05, 2019
11.21
11.40
11.04
11.33
93,209
+0.09(+0.81%)
Mar 04, 2019
11.37
11.46
11.06
11.24
147,648
-0.13(-1.12%)
Mar 01, 2019
11.69
11.70
11.20
11.37
214,644
-0.62(-5.15%)
Feb 28, 2019
11.60
12.05
11.49
11.99
209,925
+0.33(+2.80%)
Feb 27, 2019
11.27
11.79
11.22
11.66
326,334
+0.44(+3.88%)
Feb 26, 2019
10.44
11.54
10.36
11.22
713,997
+0.94(+9.19%)
Feb 25, 2019
10.35
10.38
10.12
10.28
96,032
-0.05(-0.53%)
Feb 22, 2019
10.43
10.49
10.20
10.33
78,192
-0.05(-0.52%)
Feb 21, 2019
10.40
10.52
10.31
10.39
116,443
+0.05(+0.44%)
Feb 20, 2019
9.879
10.53
9.879
10.34
165,972
+0.54(+5.46%)
Feb 19, 2019
9.643
9.834
9.589
9.807
61,457
+0.15(+1.60%)
Feb 15, 2019
9.425
9.707
9.371
9.652
110,571
+0.32(+3.40%)
Feb 14, 2019
9.171
9.398
9.117
9.334
56,808
+0.06(+0.69%)
Feb 13, 2019
9.353
9.389
9.080
9.271
213,832
-0.06(-0.68%)
Feb 12, 2019
9.307
9.389
9.171
9.334
48,590
+0.12(+1.28%)
Feb 11, 2019
8.980
9.271
8.935
9.216
60,505
+0.23(+2.53%)
Feb 08, 2019
8.908
9.062
8.871
8.989
116,848
+0.02(+0.20%)
Feb 07, 2019
9.244
9.262
8.871
8.971
98,525
-0.30(-3.23%)
Feb 06, 2019
9.044
9.343
9.044
9.271
92,106
+0.16(+1.79%)
Feb 05, 2019
9.126
9.234
8.853
9.107
171,666
-0.17(-1.86%)
Feb 04, 2019
9.525
9.580
9.171
9.280
112,459
-0.35(-3.68%)
Feb 01, 2019
9.489
9.698
9.471
9.634
119,711
+0.15(+1.63%)
Jan 31, 2019
9.343
9.534
9.343
9.480
49,310
+0.13(+1.36%)
Jan 30, 2019
9.334
9.534
9.189
9.353
110,491
+0.10(+1.08%)
Jan 29, 2019
9.371
9.371
9.216
9.253
33,625
-0.05(-0.59%)
Jan 28, 2019
9.416
9.471
9.244
9.307
43,221
-0.22(-2.29%)
Jan 25, 2019
9.325
9.534
9.253
9.525
73,016
+0.27(+2.94%)
Jan 24, 2019
9.262
9.398
9.171
9.253
40,334
-0.01(-0.10%)
Jan 23, 2019
9.280
9.398
9.171
9.262
63,042
-0.01(-0.10%)
Jan 22, 2019
9.543
9.643
9.180
9.271
112,728
-0.35(-3.59%)
Jan 18, 2019
9.779
9.825
9.589
9.616
67,179
-0.05(-0.47%)
Jan 17, 2019
9.543
9.688
9.434
9.661
92,939
+0.12(+1.24%)
Jan 16, 2019
9.353
9.661
9.353
9.543
98,557
+0.19(+2.04%)
Jan 15, 2019
9.198
9.389
9.198
9.353
61,744
+0.11(+1.18%)
Jan 14, 2019
9.325
9.389
9.225
9.244
78,886
-0.12(-1.26%)
Jan 11, 2019
9.425
9.471
9.216
9.362
73,897
-0.03(-0.29%)
Jan 10, 2019
9.271
9.416
9.162
9.389
71,354
+0.09(+0.98%)
Jan 09, 2019
8.998
9.407
8.989
9.298
130,512
+0.39(+4.38%)
Jan 08, 2019
8.908
8.986
8.762
8.908
80,772
+0.12(+1.34%)
Jan 07, 2019
8.308
8.844
8.154
8.790
102,653
+0.48(+5.79%)
Jan 04, 2019
8.345
8.535
8.236
8.308
165,856
+0.11(+1.33%)
Jan 03, 2019
8.218
8.363
8.000
8.199
108,057
-0.08(-0.99%)
Jan 02, 2019
7.991
8.317
7.795
8.281
84,808
+0.20(+2.47%)
Dec 31, 2018
7.818
8.127
7.718
8.081
115,086
+0.26(+3.37%)
Dec 28, 2018
7.582
8.018
7.582
7.818
80,285
+0.22(+2.87%)
Dec 27, 2018
7.537
7.727
7.428
7.600
94,177
-0.16(-2.11%)
Dec 26, 2018
7.400
7.782
7.400
7.764
104,566
+0.40(+5.43%)
Dec 24, 2018
7.246
7.418
7.101
7.364
112,223
+0.04(+0.50%)
Dec 21, 2018
7.364
7.537
7.273
7.328
143,059
-0.08(-1.10%)
Dec 20, 2018
7.455
7.614
7.328
7.409
186,004
-0.05(-0.73%)
Dec 19, 2018
7.546
7.727
7.418
7.464
188,593
-0.08(-1.08%)
Dec 18, 2018
7.609
7.764
7.418
7.546
157,201
-0.01(-0.12%)
Dec 17, 2018
7.782
7.845
7.527
7.555
133,417
-0.29(-3.70%)
Dec 14, 2018
8.154
8.154
7.800
7.845
73,016
-0.38(-4.64%)
Dec 13, 2018
8.608
8.692
8.172
8.227
72,487
-0.33(-3.82%)
Dec 12, 2018
8.109
8.899
8.109
8.553
174,334
+0.51(+6.32%)
Dec 11, 2018
7.882
8.072
7.773
8.045
277,115
+0.16(+2.07%)
Dec 10, 2018
7.954
8.127
7.800
7.882
229,808
-0.18(-2.25%)
Dec 07, 2018
8.208
8.326
8.000
8.063
161,781
-0.12(-1.44%)
Dec 06, 2018
7.945
8.281
7.945
8.181
187,996
-0.08(-0.99%)
Dec 04, 2018
8.653
8.844
8.218
8.263
255,943
-0.52(-5.89%)
Dec 03, 2018
8.508
8.817
8.458
8.780
216,668
+0.44(+5.34%)
Nov 30, 2018
8.435
8.445
8.054
8.336
240,525
-0.15(-1.82%)
Nov 29, 2018
8.345
8.508
8.317
8.490
330,752
+0.12(+1.41%)
Nov 28, 2018
8.163
8.399
7.955
8.372
296,695
+0.16(+1.99%)
Nov 27, 2018
8.254
8.417
8.136
8.209
212,993
-0.10(-1.20%)
Nov 26, 2018
8.200
8.553
8.028
8.308
168,613
+0.18(+2.23%)
Nov 23, 2018
8.336
8.435
8.037
8.127
109,707
-0.31(-3.65%)
Nov 21, 2018
8.435
8.435
8.435
0
+0.22(+2.65%)
Nov 20, 2018
8.218
8.268
7.683
8.218
281,089
-0.19(-2.26%)
Nov 19, 2018
8.843
8.979
8.354
8.408
257,518
-0.43(-4.92%)
Nov 16, 2018
8.617
8.906
8.526
8.843
131,670
+0.17(+1.99%)
Nov 15, 2018
8.689
8.771
8.580
8.671
125,434
-0.01(-0.10%)
Nov 14, 2018
8.943
9.097
8.526
8.680
193,551
-0.25(-2.84%)
Nov 13, 2018
8.888
9.187
8.888
8.934
162,652
-0.04(-0.40%)
Nov 12, 2018
8.970
9.106
8.780
8.970
182,269
-0.11(-1.20%)
Nov 09, 2018
9.332
9.414
8.834
9.079
324,486
-0.39(-4.11%)
Nov 08, 2018
9.541
9.767
9.441
9.468
157,326
-0.13(-1.32%)
Nov 07, 2018
9.622
9.740
9.369
9.595
273,131
+0.11(+1.15%)
Nov 06, 2018
9.495
9.668
9.242
9.486
349,631
-0.06(-0.66%)
Nov 05, 2018
10.57
10.60
9.477
9.550
468,966
-1.02(-9.68%)
Nov 02, 2018
10.42
10.68
10.07
10.57
469,291
+0.27(+2.64%)
Nov 01, 2018
9.867
10.61
9.604
10.30
502,669
+0.63(+6.56%)
Oct 31, 2018
10.07
10.69
9.540
9.668
616,817
+0.75(+8.43%)
Oct 30, 2018
8.780
8.988
8.399
8.916
285,660
+0.04(+0.41%)
Oct 29, 2018
9.088
9.170
8.716
8.879
407,506
-0.21(-2.29%)
Oct 26, 2018
9.296
9.409
8.896
9.088
361,018
-0.36(-3.83%)
Oct 25, 2018
9.532
9.731
9.079
9.450
503,793
-0.11(-1.14%)
Oct 24, 2018
9.967
10.13
9.523
9.559
349,221
-0.38(-3.83%)
Oct 23, 2018
9.948
10.01
9.468
9.939
406,919
-0.19(-1.88%)
Oct 22, 2018
10.55
10.61
10.04
10.13
301,058
-0.23(-2.19%)
Oct 19, 2018
10.16
10.79
10.15
10.36
318,967
+0.14(+1.42%)
Oct 18, 2018
10.17
10.29
9.749
10.21
301,211
+0.05(+0.45%)
Oct 17, 2018
10.47
10.59
10.01
10.17
259,327
-0.24(-2.35%)
Oct 16, 2018
10.14
10.70
10.01
10.41
423,969
+0.35(+3.51%)
Oct 15, 2018
9.586
10.22
9.423
10.06
545,414
+0.32(+3.26%)
Oct 12, 2018
10.08
10.56
9.323
9.740
695,769
-0.17(-1.74%)
Oct 11, 2018
9.559
10.13
9.350
9.912
500,103
+0.18(+1.86%)
Oct 10, 2018
9.595
10.04
9.287
9.731
683,466
+0.02(+0.19%)
Oct 09, 2018
11.23
11.49
9.495
9.713
1,666,038
-1.56(-13.83%)
Oct 08, 2018
10.70
11.31
10.48
11.27
844,750
+0.68(+6.42%)
Oct 05, 2018
10.21
10.93
10.15
10.59
688,595
+0.47(+4.66%)
Oct 04, 2018
9.812
10.18
9.776
10.12
707,639
+0.35(+3.62%)
Oct 03, 2018
9.369
10.08
9.332
9.767
900,529
+0.90(+10.11%)
Oct 02, 2018
9.196
9.196
8.807
8.870
258,483
-0.33(-3.55%)
Oct 01, 2018
9.051
9.500
9.006
9.196
486,707
+0.32(+3.57%)
Sep 28, 2018
8.970
9.287
8.562
8.879
482,535
+0.00(+0.00%)
Sep 27, 2018
8.607
8.925
8.562
8.879
323,336
+0.32(+3.70%)
Sep 26, 2018
8.381
8.698
8.377
8.562
190,187
+0.14(+1.61%)
Sep 25, 2018
8.562
8.698
8.336
8.426
267,731
-0.09(-1.06%)
Sep 24, 2018
8.200
8.607
8.154
8.517
230,532
+0.18(+2.17%)
Sep 21, 2018
8.472
8.517
8.109
8.336
337,730
-0.05(-0.54%)
Sep 20, 2018
7.883
8.607
7.883
8.381
515,634
+0.59(+7.56%)
Sep 19, 2018
8.064
8.064
7.792
7.792
143,190
-0.23(-2.82%)
Sep 18, 2018
8.019
8.154
7.928
8.019
210,433
+0.00(+0.00%)
Sep 17, 2018
7.611
8.064
7.520
8.019
337,450
+0.36(+4.73%)
Sep 14, 2018
7.701
7.905
7.611
7.656
141,493
-0.05(-0.59%)
Sep 13, 2018
7.656
7.792
7.444
7.701
197,853
+0.09(+1.19%)
Sep 12, 2018
8.064
8.290
7.475
7.611
665,519
-0.23(-2.89%)
Sep 11, 2018
7.067
7.883
6.977
7.837
1,082,173
+0.77(+10.97%)
Sep 10, 2018
6.886
7.135
6.841
7.063
128,255
+0.18(+2.57%)
Sep 07, 2018
6.886
6.931
6.750
6.886
91,717
+0.05(+0.66%)
Sep 06, 2018
6.841
6.941
6.660
6.841
80,190
-0.05(-0.66%)
Sep 05, 2018
6.886
6.909
6.569
6.886
107,964
+0.00(+0.00%)
Sep 04, 2018
6.977
7.008
6.705
6.886
117,334
-0.09(-1.30%)
Aug 31, 2018
6.977
6.977
6.977
0
-0.14(-1.91%)
Aug 30, 2018
7.248
7.340
7.022
7.112
139,278
-0.12(-1.63%)
Aug 29, 2018
7.275
7.321
7.185
7.230
77,665
+0.05(+0.63%)
Aug 28, 2018
7.456
7.456
7.095
7.185
150,677
-0.09(-1.24%)
Aug 27, 2018
7.366
7.592
7.230
7.275
370,164
+0.23(+3.21%)
Aug 24, 2018
6.869
7.095
6.778
7.050
168,624
+0.27(+4.00%)
Aug 23, 2018
6.733
6.824
6.688
6.778
63,115
+0.00(+0.00%)
Aug 22, 2018
6.733
6.824
6.462
6.778
29,450
+0.00(+0.00%)
Aug 21, 2018
6.824
6.955
6.688
6.778
91,966
+0.05(+0.67%)
Aug 20, 2018
6.462
6.869
6.460
6.733
141,413
+0.23(+3.47%)
Aug 17, 2018
6.598
6.643
6.417
6.507
42,930
-0.05(-0.69%)
Aug 16, 2018
6.552
6.688
6.417
6.552
41,215
-0.05(-0.68%)
Aug 15, 2018
6.778
6.778
6.417
6.598
161,022
-0.18(-2.67%)
Aug 14, 2018
6.959
7.140
6.598
6.778
44,052
-0.09(-1.32%)
Aug 13, 2018
6.733
7.050
6.643
6.869
64,923
+0.05(+0.66%)
Aug 10, 2018
6.869
6.869
6.688
6.824
21,244
-0.11(-1.63%)
Aug 09, 2018
6.688
6.959
6.643
6.937
66,252
+0.28(+4.14%)
Aug 08, 2018
6.326
6.688
6.326
6.661
31,747
+0.24(+3.80%)
Aug 07, 2018
6.688
6.688
6.326
6.417
79,161
-0.27(-4.05%)
Aug 06, 2018
6.462
6.688
6.408
6.688
98,610
+0.32(+4.96%)
Aug 03, 2018
6.417
6.462
6.191
6.372
72,805
+0.00(+0.00%)
Aug 02, 2018
6.417
6.778
6.236
6.372
173,631
-0.05(-0.70%)
Aug 01, 2018
6.281
6.552
6.041
6.417
145,917
+0.50(+8.40%)
Jul 31, 2018
6.010
6.010
5.875
5.920
18,872
+0.00(+0.00%)
Jul 30, 2018
6.055
6.134
5.875
5.920
36,250
+0.00(+0.00%)
Jul 27, 2018
5.739
6.010
5.739
5.920
54,548
+0.18(+3.15%)
Jul 26, 2018
5.603
5.829
5.603
5.739
61,827
+0.09(+1.60%)
Jul 25, 2018
5.649
5.739
5.558
5.649
65,554
+0.05(+0.81%)
Jul 24, 2018
5.695
5.695
5.558
5.603
54,320
-0.05(-0.80%)
Jul 23, 2018
5.649
5.649
5.513
5.649
60,671
+0.01(+0.16%)
Jul 20, 2018
5.558
5.737
5.513
5.640
42,329
+0.04(+0.65%)
Jul 19, 2018
5.513
5.649
5.513
5.603
15,047
+0.09(+1.64%)
Jul 18, 2018
5.558
5.603
5.468
5.513
13,996
+0.05(+0.83%)
Jul 17, 2018
5.423
5.513
5.378
5.468
20,616
+0.00(+0.00%)
Jul 16, 2018
5.287
5.513
5.152
5.468
32,786
+0.18(+3.42%)
Jul 13, 2018
5.152
5.423
5.152
5.287
38,222
+0.18(+3.54%)
Jul 12, 2018
5.197
5.197
4.971
5.106
46,338
+0.05(+0.89%)
Jul 11, 2018
5.332
5.332
5.061
5.061
21,676
-0.32(-5.88%)
Jul 10, 2018
5.423
5.423
5.355
5.378
29,004
-0.05(-0.83%)
Jul 09, 2018
5.197
5.423
5.152
5.423
26,320
+0.36(+7.14%)
Jul 06, 2018
4.971
5.152
4.873
5.061
19,212
+0.09(+1.82%)
Jul 05, 2018
5.242
5.332
4.835
4.971
53,827
-0.32(-5.98%)
Jul 03, 2018
5.287
5.287
5.287
0
+0.09(+1.74%)
Jul 02, 2018
5.287
5.468
5.106
5.197
18,720
-0.18(-3.36%)
Jun 29, 2018
5.287
5.378
5.287
5.378
12,812
+0.05(+0.85%)
Jun 28, 2018
5.423
5.468
5.332
5.332
38,809
-0.05(-0.84%)
Jun 27, 2018
5.468
5.649
5.378
5.378
29,821
-0.09(-1.65%)
Jun 26, 2018
5.287
5.490
5.242
5.468
19,592
+0.18(+3.42%)
Jun 25, 2018
5.423
5.468
5.242
5.287
24,512
-0.14(-2.50%)
Jun 22, 2018
5.423
5.603
5.378
5.423
43,828
+0.09(+1.69%)
Jun 21, 2018
5.016
5.400
5.016
5.332
35,304
+0.18(+3.51%)
Jun 20, 2018
5.152
5.242
5.122
5.152
11,391
+0.05(+0.88%)
Jun 19, 2018
5.061
5.152
5.061
5.106
23,004
+0.00(+0.00%)
Jun 18, 2018
5.242
5.332
5.106
5.106
41,826
-0.18(-3.42%)
Jun 15, 2018
5.558
5.269
5.287
19,271
-0.27(-4.88%)
Jun 14, 2018
5.603
5.603
5.558
5.558
8,375
-0.05(-0.81%)
Jun 13, 2018
5.603
5.649
5.603
5.603
13,514
+0.00(+0.00%)
Jun 12, 2018
5.649
5.693
5.603
5.603
16,811
-0.05(-0.80%)
Jun 11, 2018
5.649
5.784
5.649
5.649
64,480
-0.23(-3.85%)
Jun 08, 2018
5.829
5.920
5.822
5.875
12,688
+0.05(+0.78%)
Jun 07, 2018
5.829
6.010
5.805
5.829
23,034
+0.00(+0.00%)
Jun 06, 2018
5.875
5.829
28,072
+0.18(+3.20%)
Jun 05, 2018
5.784
5.920
5.649
5.649
42,563
-0.09(-1.57%)
Jun 04, 2018
5.784
5.920
5.603
5.739
71,820
-0.05(-0.78%)
Jun 01, 2018
5.739
5.920
5.649
5.784
48,293
+0.05(+0.79%)
May 31, 2018
5.558
5.784
5.558
5.739
21,556
+0.09(+1.60%)
May 30, 2018
5.558
5.694
5.558
5.649
29,068
+0.11(+1.96%)
May 29, 2018
5.675
5.810
5.495
5.540
31,550
-0.18(-3.15%)
May 25, 2018
5.720
5.720
5.720
0
+0.23(+4.10%)
May 24, 2018
5.585
5.720
5.495
5.495
28,269
-0.18(-3.17%)
May 23, 2018
5.765
5.765
5.495
5.675
102,296
-0.14(-2.33%)
May 22, 2018
5.991
6.051
5.676
5.810
34,124
-0.18(-3.01%)
May 21, 2018
5.946
6.050
5.855
5.991
38,311
+0.05(+0.76%)
May 18, 2018
6.205
6.216
5.901
5.946
50,567
-0.27(-4.35%)
May 17, 2018
6.126
6.261
6.036
6.216
36,613
+0.14(+2.22%)
May 16, 2018
6.036
6.108
6.036
6.081
15,249
+0.00(+0.00%)
May 15, 2018
6.081
6.126
5.991
6.081
61,214
+0.05(+0.75%)
May 14, 2018
6.036
6.323
5.991
6.036
110,368
+0.02(+0.30%)
May 11, 2018
5.901
6.036
5.810
6.018
66,654
+0.07(+1.21%)
May 10, 2018
5.765
5.991
5.630
5.946
33,366
+0.23(+3.94%)
May 09, 2018
5.871
5.946
5.675
5.720
50,522
-0.23(-3.79%)
May 08, 2018
5.901
5.991
5.810
5.946
36,384
+0.09(+1.54%)
May 07, 2018
5.901
5.991
5.750
5.855
53,357
-0.14(-2.26%)
May 04, 2018
5.946
6.036
5.720
5.991
41,123
+0.14(+2.31%)
May 03, 2018
5.991
5.991
5.720
5.855
54,053
-0.09(-1.52%)
May 02, 2018
5.315
5.946
5.315
5.946
157,404
+0.77(+14.78%)
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.