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
Acs Actividades DE Construccion Y Servicios Sa
(OP:
ACSAY
)
9.220
-0.070 (-0.75%)
Streaming Delayed Price
Updated: 3:52 PM EDT, Sep 20, 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
9.100
9.210
9.078
9.170
70,635
+0.10(+1.10%)
Apr 29, 2019
9.010
9.190
9.000
9.070
48,506
+0.09(+0.95%)
Apr 26, 2019
8.940
9.060
8.940
8.985
44,700
+0.02(+0.28%)
Apr 25, 2019
8.940
9.010
8.940
8.960
71,781
+0.01(+0.11%)
Apr 24, 2019
8.955
9.000
8.930
8.950
61,821
-0.06(-0.67%)
Apr 23, 2019
8.990
9.050
8.960
9.010
74,429
-0.10(-1.10%)
Apr 22, 2019
9.060
9.230
9.060
9.110
168,445
+0.03(+0.33%)
Apr 18, 2019
9.040
9.130
9.030
9.080
165,100
-0.00(-0.05%)
Apr 17, 2019
9.080
9.110
9.050
9.085
70,789
+0.04(+0.39%)
Apr 16, 2019
9.100
9.105
9.010
9.050
52,833
-0.09(-0.98%)
Apr 15, 2019
9.172
9.190
9.110
9.140
57,285
+0.02(+0.22%)
Apr 12, 2019
9.070
9.170
9.060
9.120
82,400
-0.01(-0.05%)
Apr 11, 2019
8.960
9.210
8.960
9.125
61,706
+0.27(+3.05%)
Apr 10, 2019
8.773
8.910
8.760
8.855
67,532
+0.02(+0.17%)
Apr 09, 2019
8.840
9.025
8.810
8.840
414,862
-0.18(-1.94%)
Apr 08, 2019
8.970
9.060
8.940
9.015
116,539
+0.09(+0.95%)
Apr 05, 2019
8.910
8.990
8.910
8.930
46,100
+0.04(+0.45%)
Apr 04, 2019
8.955
8.970
8.880
8.890
185,500
+0.04(+0.45%)
Apr 03, 2019
8.870
8.980
8.840
8.850
60,988
+0.03(+0.34%)
Apr 02, 2019
8.805
8.869
8.770
8.820
56,293
+0.06(+0.74%)
Apr 01, 2019
8.740
8.780
8.720
8.755
52,713
+0.02(+0.23%)
Mar 29, 2019
8.770
8.810
8.710
8.735
63,000
+0.07(+0.87%)
Mar 28, 2019
8.700
8.729
8.590
8.660
49,527
-0.20(-2.26%)
Mar 27, 2019
8.825
8.890
8.800
8.860
73,572
+0.20(+2.31%)
Mar 26, 2019
8.700
8.710
8.630
8.660
94,910
-0.01(-0.12%)
Mar 25, 2019
8.720
8.720
8.630
8.670
60,250
+0.02(+0.23%)
Mar 22, 2019
8.730
8.730
8.610
8.650
50,900
-0.30(-3.35%)
Mar 21, 2019
8.880
8.950
8.870
8.950
54,632
-0.01(-0.06%)
Mar 20, 2019
8.900
8.990
8.860
8.955
92,536
+0.09(+0.96%)
Mar 19, 2019
8.924
8.924
8.850
8.870
105,236
+0.00(+0.00%)
Mar 18, 2019
8.880
8.920
8.840
8.870
78,598
+0.01(+0.17%)
Mar 15, 2019
8.829
8.880
8.790
8.855
93,500
+0.12(+1.43%)
Mar 14, 2019
8.782
8.828
8.720
8.730
155,920
-0.05(-0.57%)
Mar 13, 2019
8.720
8.790
8.710
8.780
629,256
+0.14(+1.62%)
Mar 12, 2019
8.640
8.670
8.580
8.640
1,404,127
-0.02(-0.22%)
Mar 11, 2019
8.579
8.670
8.570
8.659
499,332
+0.10(+1.16%)
Mar 08, 2019
8.500
8.600
8.500
8.560
1,693,400
-0.18(-2.06%)
Mar 07, 2019
8.890
8.890
8.700
8.740
936,365
-0.13(-1.47%)
Mar 06, 2019
8.890
8.890
8.830
8.870
325,842
-0.02(-0.17%)
Mar 05, 2019
8.910
8.911
8.840
8.885
180,518
-0.10(-1.11%)
Mar 04, 2019
9.040
9.040
8.950
8.985
92,707
-0.01(-0.06%)
Mar 01, 2019
9.060
9.070
8.960
8.990
141,000
+0.18(+2.04%)
Feb 28, 2019
8.800
8.940
8.780
8.810
87,852
+0.09(+0.99%)
Feb 27, 2019
8.760
8.790
8.700
8.724
92,844
+0.02(+0.28%)
Feb 26, 2019
8.642
8.740
8.630
8.700
144,474
+0.03(+0.35%)
Feb 25, 2019
8.630
8.680
8.620
8.670
69,999
+0.12(+1.40%)
Feb 22, 2019
8.500
8.610
8.500
8.550
100,100
+0.12(+1.40%)
Feb 21, 2019
8.450
8.480
8.410
8.432
115,666
+0.01(+0.14%)
Feb 20, 2019
8.330
8.440
8.330
8.420
55,763
-0.08(-0.94%)
Feb 19, 2019
8.440
8.500
8.440
8.500
95,405
+0.15(+1.77%)
Feb 15, 2019
8.340
8.410
8.320
8.352
40,800
+0.06(+0.75%)
Feb 14, 2019
8.240
8.330
8.240
8.290
61,661
+0.10(+1.28%)
Feb 13, 2019
8.215
8.234
8.170
8.185
48,344
+0.08(+0.92%)
Feb 12, 2019
8.080
8.150
8.080
8.110
45,026
+0.09(+1.12%)
Feb 11, 2019
8.010
8.080
7.980
8.020
75,262
+0.05(+0.69%)
Feb 08, 2019
7.970
7.980
7.900
7.965
45,700
-0.02(-0.19%)
Feb 07, 2019
8.030
8.030
7.920
7.980
45,437
-0.12(-1.48%)
Feb 06, 2019
8.130
8.160
8.060
8.100
93,074
-0.12(-1.52%)
Feb 05, 2019
8.180
8.250
8.162
8.225
51,264
+0.06(+0.73%)
Feb 04, 2019
8.120
8.190
8.080
8.165
89,869
-0.10(-1.15%)
Feb 01, 2019
8.270
8.340
8.230
8.260
64,800
+0.01(+0.12%)
Jan 31, 2019
8.260
8.260
8.190
8.250
105,988
-0.04(-0.54%)
Jan 30, 2019
8.150
8.360
8.140
8.295
89,350
+0.12(+1.41%)
Jan 29, 2019
8.160
8.210
8.150
8.180
77,373
-0.10(-1.15%)
Jan 28, 2019
8.210
8.300
8.207
8.275
119,515
+0.08(+0.98%)
Jan 25, 2019
8.190
8.220
8.180
8.195
50,700
+0.13(+1.61%)
Jan 24, 2019
8.130
8.140
8.040
8.065
66,727
+0.00(+0.06%)
Jan 23, 2019
8.121
8.150
8.020
8.060
164,923
+0.04(+0.56%)
Jan 22, 2019
8.050
8.080
8.000
8.015
202,397
+0.05(+0.56%)
Jan 18, 2019
7.930
8.020
7.930
7.970
84,200
+0.11(+1.40%)
Jan 17, 2019
7.760
7.990
7.751
7.860
111,661
+0.11(+1.35%)
Jan 16, 2019
7.698
7.790
7.672
7.755
83,277
+0.09(+1.17%)
Jan 15, 2019
7.680
7.720
7.640
7.665
110,134
-0.15(-1.92%)
Jan 14, 2019
7.782
7.830
7.770
7.815
167,848
-0.07(-0.95%)
Jan 11, 2019
7.830
7.930
7.800
7.890
222,300
+0.03(+0.38%)
Jan 10, 2019
7.772
7.880
7.770
7.860
96,029
-0.08(-1.07%)
Jan 09, 2019
7.939
7.980
7.880
7.945
68,889
+0.12(+1.60%)
Jan 08, 2019
7.840
7.870
7.790
7.820
82,330
+0.06(+0.77%)
Jan 07, 2019
7.751
7.790
7.730
7.760
103,931
+0.07(+0.91%)
Jan 04, 2019
7.590
7.720
7.571
7.690
83,000
+0.16(+2.12%)
Jan 03, 2019
7.564
7.600
7.525
7.530
66,927
+0.02(+0.20%)
Jan 02, 2019
7.500
7.530
7.450
7.515
129,013
-0.19(-2.40%)
Dec 31, 2018
7.725
7.830
7.620
7.700
150,400
+0.21(+2.80%)
Dec 28, 2018
7.440
7.514
7.391
7.490
116,900
+0.12(+1.63%)
Dec 27, 2018
7.280
7.370
7.190
7.370
165,827
-0.22(-2.96%)
Dec 26, 2018
7.300
7.630
7.300
7.595
209,665
+0.15(+2.01%)
Dec 24, 2018
7.360
7.520
7.360
7.445
112,000
+0.22(+3.04%)
Dec 21, 2018
7.340
7.370
7.180
7.225
407,200
-0.15(-1.97%)
Dec 20, 2018
7.320
7.440
7.320
7.370
221,344
-0.09(-1.21%)
Dec 19, 2018
7.532
7.650
7.370
7.460
329,588
+0.08(+1.02%)
Dec 18, 2018
7.420
7.450
7.360
7.385
194,624
-0.02(-0.20%)
Dec 17, 2018
7.500
7.520
7.360
7.400
152,026
-0.07(-0.94%)
Dec 14, 2018
7.522
7.555
7.470
7.470
143,300
-0.06(-0.80%)
Dec 13, 2018
7.500
7.570
7.480
7.530
163,152
+0.06(+0.74%)
Dec 12, 2018
7.471
7.510
7.460
7.475
144,967
+0.15(+2.12%)
Dec 11, 2018
7.300
7.370
7.300
7.320
336,048
+0.17(+2.31%)
Dec 10, 2018
7.180
7.230
7.070
7.155
226,183
-0.08(-1.04%)
Dec 07, 2018
7.340
7.375
7.200
7.230
148,000
-0.04(-0.55%)
Dec 06, 2018
7.340
7.365
7.190
7.270
151,553
-0.31(-4.09%)
Dec 04, 2018
7.770
7.770
7.560
7.580
85,300
-0.16(-2.07%)
Dec 03, 2018
7.760
7.780
7.700
7.740
175,658
+0.13(+1.71%)
Nov 30, 2018
7.640
7.660
7.590
7.610
79,500
-0.06(-0.85%)
Nov 29, 2018
7.690
7.705
7.610
7.675
70,421
-0.02(-0.26%)
Nov 28, 2018
7.610
7.740
7.520
7.695
71,025
+0.06(+0.72%)
Nov 27, 2018
7.610
7.640
7.560
7.640
99,696
+0.00(+0.00%)
Nov 26, 2018
7.651
7.670
7.610
7.640
282,807
+0.09(+1.19%)
Nov 23, 2018
7.561
7.580
7.530
7.550
60,300
-0.01(-0.08%)
Nov 21, 2018
7.556
7.556
7.556
0
+0.16(+2.18%)
Nov 20, 2018
7.330
7.470
7.312
7.395
209,657
-0.08(-1.00%)
Nov 19, 2018
7.592
7.592
7.450
7.470
88,356
-0.16(-2.03%)
Nov 16, 2018
7.550
7.670
7.550
7.625
82,400
-0.00(-0.07%)
Nov 15, 2018
7.630
7.680
7.530
7.630
276,217
-0.20(-2.55%)
Nov 14, 2018
7.760
7.930
7.700
7.830
52,391
+0.08(+1.03%)
Nov 13, 2018
7.780
7.840
7.730
7.750
110,420
+0.04(+0.45%)
Nov 12, 2018
7.840
7.840
7.700
7.715
85,973
-0.13(-1.72%)
Nov 09, 2018
7.820
7.860
7.770
7.850
87,600
+0.18(+2.41%)
Nov 08, 2018
7.670
7.750
7.650
7.665
196,580
-0.18(-2.29%)
Nov 07, 2018
7.770
7.900
7.747
7.845
64,370
+0.23(+3.02%)
Nov 06, 2018
7.540
7.650
7.530
7.615
90,349
-0.01(-0.20%)
Nov 05, 2018
7.660
7.683
7.600
7.630
119,323
-0.04(-0.59%)
Nov 02, 2018
7.680
7.690
7.590
7.675
155,200
+0.17(+2.33%)
Nov 01, 2018
7.465
7.530
7.440
7.500
101,162
+0.08(+1.01%)
Oct 31, 2018
7.500
7.530
7.410
7.425
170,320
-0.02(-0.20%)
Oct 30, 2018
7.420
7.474
7.370
7.440
105,988
+0.01(+0.13%)
Oct 29, 2018
7.530
7.562
7.370
7.430
149,946
+0.19(+2.70%)
Oct 26, 2018
7.150
7.280
7.120
7.235
134,600
-0.05(-0.71%)
Oct 25, 2018
7.300
7.340
7.250
7.287
201,878
+0.11(+1.49%)
Oct 24, 2018
7.353
7.353
7.160
7.180
106,802
-0.12(-1.58%)
Oct 23, 2018
7.250
7.360
7.210
7.295
113,526
+0.03(+0.34%)
Oct 22, 2018
7.375
7.375
7.255
7.270
67,438
-0.15(-2.02%)
Oct 19, 2018
7.400
7.450
7.380
7.420
53,400
-0.07(-0.87%)
Oct 18, 2018
7.570
7.610
7.460
7.485
112,018
-0.09(-1.25%)
Oct 17, 2018
7.573
7.630
7.550
7.580
114,986
-0.16(-2.00%)
Oct 16, 2018
7.672
7.760
7.670
7.735
87,283
+0.14(+1.78%)
Oct 15, 2018
7.590
7.610
7.530
7.600
60,941
-0.10(-1.30%)
Oct 12, 2018
7.750
7.750
7.640
7.700
73,700
-0.11(-1.41%)
Oct 11, 2018
7.890
7.910
7.775
7.810
110,912
-0.17(-2.13%)
Oct 10, 2018
8.120
8.120
7.980
7.980
59,614
-0.21(-2.56%)
Oct 09, 2018
8.140
8.190
8.140
8.190
54,421
+0.04(+0.49%)
Oct 08, 2018
8.203
8.240
8.110
8.150
48,180
-0.04(-0.43%)
Oct 05, 2018
8.188
8.210
8.150
8.185
51,900
-0.02(-0.24%)
Oct 04, 2018
8.235
8.248
8.160
8.205
56,373
-0.18(-2.15%)
Oct 03, 2018
8.410
8.440
8.360
8.385
81,333
+0.00(+0.00%)
Oct 02, 2018
8.410
8.430
8.360
8.385
50,139
-0.06(-0.77%)
Oct 01, 2018
8.520
8.540
8.430
8.450
196,968
+0.01(+0.12%)
Sep 28, 2018
8.460
8.520
8.420
8.440
56,600
-0.26(-2.93%)
Sep 27, 2018
8.750
8.790
8.674
8.695
50,229
-0.01(-0.09%)
Sep 26, 2018
8.640
8.800
8.640
8.703
83,596
-0.04(-0.42%)
Sep 25, 2018
8.730
8.745
8.670
8.740
60,607
-0.02(-0.17%)
Sep 24, 2018
8.810
8.810
8.750
8.755
160,369
-0.05(-0.62%)
Sep 21, 2018
8.800
8.863
8.800
8.810
76,600
+0.18(+2.03%)
Sep 20, 2018
8.601
8.640
8.570
8.635
53,438
+0.15(+1.77%)
Sep 19, 2018
8.499
8.500
8.465
8.485
75,632
-0.10(-1.16%)
Sep 18, 2018
8.552
8.610
8.550
8.585
80,121
+0.00(+0.00%)
Sep 17, 2018
8.690
8.700
8.570
8.585
80,653
+0.05(+0.53%)
Sep 14, 2018
8.532
8.560
8.500
8.540
59,700
+0.16(+1.91%)
Sep 13, 2018
8.458
8.479
8.360
8.380
57,940
+0.07(+0.78%)
Sep 12, 2018
8.313
8.375
8.290
8.315
71,190
+0.09(+1.09%)
Sep 11, 2018
8.190
8.250
8.190
8.225
72,846
-0.05(-0.66%)
Sep 10, 2018
8.272
8.330
8.240
8.280
89,298
+0.28(+3.50%)
Sep 07, 2018
8.012
8.060
7.960
8.000
62,300
-0.06(-0.74%)
Sep 06, 2018
8.155
8.190
8.050
8.060
63,815
-0.07(-0.86%)
Sep 05, 2018
8.160
8.170
8.050
8.130
54,053
-0.02(-0.25%)
Sep 04, 2018
8.070
8.200
8.060
8.150
58,248
-0.14(-1.69%)
Aug 31, 2018
8.290
8.290
8.290
0
-0.15(-1.72%)
Aug 30, 2018
8.440
8.480
8.420
8.435
89,229
-0.05(-0.65%)
Aug 29, 2018
8.380
8.550
8.380
8.490
63,001
+0.06(+0.71%)
Aug 28, 2018
8.532
8.550
8.430
8.430
61,987
-0.03(-0.35%)
Aug 27, 2018
8.402
8.460
8.390
8.460
39,906
+0.09(+1.08%)
Aug 24, 2018
8.330
8.370
8.310
8.370
43,900
+0.12(+1.45%)
Aug 23, 2018
8.260
8.340
8.220
8.250
62,747
-0.03(-0.30%)
Aug 22, 2018
8.215
8.314
8.215
8.275
104,676
+0.25(+3.13%)
Aug 21, 2018
8.080
8.100
8.020
8.024
61,240
+0.14(+1.83%)
Aug 20, 2018
7.880
7.920
7.830
7.880
69,882
+0.03(+0.38%)
Aug 17, 2018
7.798
7.910
7.798
7.850
80,700
+0.03(+0.38%)
Aug 16, 2018
7.872
7.930
7.820
7.820
81,421
-0.16(-2.01%)
Aug 15, 2018
8.000
8.030
7.930
7.980
102,224
-0.24(-2.92%)
Aug 14, 2018
8.205
8.254
8.180
8.220
105,184
+0.01(+0.06%)
Aug 13, 2018
8.220
8.320
8.200
8.215
67,297
+0.04(+0.43%)
Aug 10, 2018
8.185
8.240
8.150
8.180
46,000
-0.25(-2.97%)
Aug 09, 2018
8.430
8.480
8.400
8.430
60,878
-0.05(-0.59%)
Aug 08, 2018
8.410
8.520
8.410
8.480
83,575
-0.01(-0.12%)
Aug 07, 2018
8.550
8.563
8.490
8.490
49,062
+0.07(+0.83%)
Aug 06, 2018
8.430
8.460
8.400
8.420
39,646
-0.14(-1.64%)
Aug 03, 2018
8.480
8.560
8.480
8.560
56,900
+0.16(+1.84%)
Aug 02, 2018
8.330
8.430
8.321
8.405
37,242
-0.12(-1.47%)
Aug 01, 2018
8.570
8.570
8.500
8.530
75,765
-0.18(-2.01%)
Jul 31, 2018
8.825
8.828
8.680
8.705
63,595
-0.04(-0.51%)
Jul 30, 2018
8.761
8.830
8.750
8.750
37,701
+0.06(+0.69%)
Jul 27, 2018
8.710
8.735
8.650
8.690
155,000
+0.13(+1.52%)
Jul 26, 2018
8.650
8.660
8.560
8.560
58,214
-0.19(-2.17%)
Jul 25, 2018
8.793
8.900
8.672
8.750
46,774
+0.13(+1.51%)
Jul 24, 2018
8.729
8.740
8.600
8.620
45,277
-0.02(-0.23%)
Jul 23, 2018
8.550
8.640
8.540
8.640
43,836
+0.08(+0.93%)
Jul 20, 2018
8.455
8.600
8.440
8.560
53,627
+0.13(+1.54%)
Jul 19, 2018
8.425
8.460
8.370
8.430
41,946
+0.14(+1.75%)
Jul 18, 2018
8.275
8.360
8.260
8.285
52,340
-0.10(-1.13%)
Jul 17, 2018
8.240
8.390
8.240
8.380
35,972
+0.06(+0.66%)
Jul 16, 2018
8.350
8.392
8.310
8.325
51,501
+0.05(+0.60%)
Jul 13, 2018
8.220
8.300
8.220
8.275
64,719
-0.00(-0.06%)
Jul 12, 2018
8.270
8.310
8.240
8.280
55,905
+0.00(+0.00%)
Jul 11, 2018
8.400
8.400
8.260
8.280
30,873
-0.26(-2.99%)
Jul 10, 2018
8.500
8.560
8.460
8.535
48,962
+0.07(+0.89%)
Jul 09, 2018
8.360
8.470
8.360
8.460
37,215
+0.11(+1.32%)
Jul 06, 2018
8.273
8.500
8.260
8.350
44,286
+0.20(+2.39%)
Jul 05, 2018
8.130
8.210
8.110
8.155
35,568
+0.13(+1.68%)
Jul 03, 2018
8.020
8.020
8.020
0
+0.07(+0.88%)
Jul 02, 2018
7.900
7.950
7.850
7.950
72,539
-0.06(-0.75%)
Jun 29, 2018
8.003
8.225
8.000
8.010
98,987
-0.06(-0.74%)
Jun 28, 2018
7.920
8.260
7.920
8.070
76,796
+0.01(+0.12%)
Jun 27, 2018
8.188
8.380
8.060
8.060
54,261
-0.16(-1.95%)
Jun 26, 2018
8.280
8.450
8.210
8.220
59,093
-0.22(-2.57%)
Jun 25, 2018
8.343
8.530
8.220
8.437
59,998
+0.14(+1.65%)
Jun 22, 2018
8.450
8.450
8.210
8.300
133,505
-0.09(-1.07%)
Jun 21, 2018
8.320
8.410
8.300
8.390
56,726
+0.01(+0.12%)
Jun 20, 2018
8.430
8.440
8.332
8.380
41,251
+0.01(+0.06%)
Jun 19, 2018
8.310
8.390
8.260
8.375
147,163
-0.01(-0.12%)
Jun 18, 2018
8.300
8.395
8.270
8.385
64,699
+0.00(+0.06%)
Jun 15, 2018
8.510
8.340
8.380
53,670
-0.13(-1.53%)
Jun 14, 2018
8.540
8.570
8.502
8.510
59,605
+0.05(+0.59%)
Jun 13, 2018
8.490
8.540
8.460
8.460
94,165
-0.12(-1.44%)
Jun 12, 2018
8.700
8.710
8.580
8.584
63,318
-0.20(-2.23%)
Jun 11, 2018
8.770
8.810
8.740
8.780
59,707
+0.17(+1.97%)
Jun 08, 2018
8.642
8.660
8.580
8.610
205,995
-0.12(-1.37%)
Jun 07, 2018
8.772
8.790
8.690
8.730
165,778
+0.04(+0.46%)
Jun 06, 2018
8.609
8.720
8.609
8.690
74,936
+0.13(+1.58%)
Jun 05, 2018
8.571
8.630
8.520
8.555
66,398
+0.00(+0.06%)
Jun 04, 2018
8.600
8.600
8.525
8.550
65,977
+0.10(+1.18%)
Jun 01, 2018
8.511
8.511
8.430
8.450
56,728
+0.15(+1.81%)
May 31, 2018
8.392
8.398
8.226
8.300
68,722
-0.11(-1.37%)
May 30, 2018
8.342
8.460
8.320
8.415
87,174
+0.36(+4.53%)
May 29, 2018
8.055
8.220
8.030
8.050
121,140
-0.21(-2.54%)
May 25, 2018
8.260
8.260
8.260
0
-0.25(-2.94%)
May 24, 2018
8.492
8.550
8.467
8.510
76,984
-0.07(-0.82%)
May 23, 2018
8.530
8.590
8.490
8.580
69,946
-0.07(-0.85%)
May 22, 2018
8.682
8.730
8.650
8.654
41,402
+0.00(+0.04%)
May 21, 2018
8.702
8.710
8.640
8.650
46,528
+0.00(+0.00%)
May 18, 2018
8.660
8.700
8.650
8.650
115,194
-0.02(-0.23%)
May 17, 2018
8.670
8.710
8.620
8.670
61,532
-0.03(-0.34%)
May 16, 2018
8.633
8.710
8.611
8.700
51,020
+0.06(+0.74%)
May 15, 2018
8.625
8.710
8.580
8.636
67,780
-0.06(-0.73%)
May 14, 2018
8.770
8.800
8.700
8.700
40,198
-0.01(-0.11%)
May 11, 2018
8.670
8.730
8.630
8.710
41,932
+0.02(+0.23%)
May 10, 2018
8.510
8.720
8.482
8.690
57,695
+0.09(+1.05%)
May 09, 2018
8.540
8.610
8.525
8.600
54,657
+0.02(+0.23%)
May 08, 2018
8.572
8.710
8.570
8.580
67,830
-0.05(-0.64%)
May 07, 2018
8.552
8.665
8.552
8.635
51,503
+0.07(+0.88%)
May 04, 2018
8.499
8.650
8.490
8.560
46,053
+0.00(+0.00%)
May 03, 2018
8.521
8.580
8.430
8.560
50,417
+0.16(+1.90%)
May 02, 2018
8.480
8.590
8.400
8.400
44,614
+0.03(+0.41%)
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.