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
Northern Technologies Intl Corp
(NQ:
NTIC
)
18.42
-0.43 (-2.28%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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, 2015
7.675
7.693
7.564
7.689
18,956
+0.10(+1.29%)
Apr 29, 2015
7.533
7.737
7.533
7.591
21,389
-0.04(-0.58%)
Apr 28, 2015
7.555
7.768
7.546
7.635
10,903
-0.05(-0.64%)
Apr 27, 2015
7.657
7.684
7.546
7.684
34,081
+0.14(+1.88%)
Apr 24, 2015
7.502
7.542
7.502
7.542
3,392
-0.00(-0.06%)
Apr 23, 2015
7.697
7.697
7.436
7.546
7,943
-0.23(-2.91%)
Apr 22, 2015
7.564
7.835
7.564
7.773
5,519
+0.32(+4.23%)
Apr 21, 2015
7.666
7.666
7.458
7.458
1,245
-0.03(-0.35%)
Apr 20, 2015
7.666
7.666
7.484
7.484
1,592
+0.04(+0.60%)
Apr 17, 2015
7.360
7.440
7.342
7.440
1,353
+0.00(+0.06%)
Apr 16, 2015
7.436
7.436
7.436
7.436
1,126
-0.02(-0.30%)
Apr 15, 2015
7.502
7.542
7.458
7.458
2,088
+0.04(+0.60%)
Apr 14, 2015
7.320
7.520
7.302
7.413
180,869
+0.00(+0.00%)
Apr 13, 2015
7.560
7.591
7.409
7.413
11,810
-0.05(-0.71%)
Apr 10, 2015
7.649
7.649
7.456
7.467
6,219
-0.04(-0.47%)
Apr 09, 2015
7.417
7.524
7.413
7.502
8,580
-0.21(-2.73%)
Apr 08, 2015
7.875
7.990
7.600
7.713
54,224
-0.39(-4.79%)
Apr 06, 2015
8.483
8.101
8.101
8.101
4,505
-0.09(-1.08%)
Apr 02, 2015
8.199
8.190
8.190
8.190
2,027
-0.13(-1.60%)
Apr 01, 2015
8.327
8.327
8.323
8.323
1,405
-0.11(-1.32%)
Mar 31, 2015
8.434
8.434
8.434
8.434
493
+0.00(+0.00%)
Mar 30, 2015
8.434
8.434
8.434
8.434
5,503
-0.09(-1.04%)
Mar 27, 2015
8.048
8.545
8.048
8.523
18,620
+0.27(+3.23%)
Mar 26, 2015
8.256
8.257
8.086
8.257
5,122
+0.00(+0.00%)
Mar 25, 2015
8.212
8.263
8.212
8.257
12,378
+0.00(+0.00%)
Mar 23, 2015
8.106
8.257
8.257
8.257
6,532
-0.56(-6.39%)
Mar 20, 2015
8.368
8.834
8.257
8.821
18,605
+0.57(+6.94%)
Mar 19, 2015
8.146
8.248
7.862
8.248
16,811
+0.00(+0.00%)
Mar 18, 2015
8.279
8.301
8.079
8.248
3,865
-0.01(-0.11%)
Mar 17, 2015
8.656
8.656
8.257
8.257
7,857
-0.38(-4.37%)
Mar 16, 2015
8.900
8.900
8.634
8.634
6,007
-0.27(-3.04%)
Mar 13, 2015
9.038
9.132
8.905
8.905
28,341
-0.13(-1.43%)
Mar 12, 2015
9.309
9.309
9.034
9.034
13,966
-0.12(-1.31%)
Mar 11, 2015
9.322
9.371
9.153
9.153
30,341
-0.17(-1.81%)
Mar 10, 2015
9.122
9.322
9.122
9.322
10,821
+0.00(+0.00%)
Mar 09, 2015
9.122
9.322
9.096
9.322
10,835
-0.16(-1.73%)
Mar 06, 2015
9.105
9.500
9.038
9.486
15,320
+0.20(+2.15%)
Mar 05, 2015
9.322
9.322
9.287
9.287
4,699
-0.04(-0.38%)
Mar 04, 2015
9.056
9.367
9.056
9.322
10,285
-0.16(-1.73%)
Mar 03, 2015
9.069
9.486
9.047
9.486
22,973
+0.38(+4.19%)
Feb 27, 2015
9.318
9.105
9.105
9.105
27
-0.22(-2.33%)
Feb 26, 2015
9.322
9.322
9.034
9.322
18,850
+0.00(+0.00%)
Feb 25, 2015
9.322
9.322
9.322
9.322
2,363
+0.00(+0.00%)
Feb 24, 2015
9.078
9.762
8.967
9.322
9,914
+0.02(+0.19%)
Feb 23, 2015
9.322
9.322
9.304
9.304
459
+0.03(+0.29%)
Feb 20, 2015
9.233
9.322
9.233
9.278
8,427
-0.04(-0.48%)
Feb 19, 2015
9.322
9.322
9.304
9.322
1,831
+0.00(+0.00%)
Feb 18, 2015
9.313
9.322
8.932
9.322
3,383
+0.12(+1.25%)
Feb 17, 2015
9.131
9.766
8.985
9.207
16,672
-0.12(-1.24%)
Feb 13, 2015
9.322
9.322
9.322
9.322
23,653
-0.40(-4.11%)
Feb 12, 2015
9.877
9.877
9.721
9.722
1,126
-0.27(-2.67%)
Feb 11, 2015
9.371
9.988
9.220
9.988
13,446
+0.58(+6.18%)
Feb 10, 2015
9.513
9.549
9.193
9.406
29,857
-0.08(-0.80%)
Feb 09, 2015
9.482
9.482
9.256
9.482
9,398
+0.01(+0.09%)
Feb 06, 2015
9.349
9.750
9.023
9.473
18,037
+0.07(+0.71%)
Feb 05, 2015
9.315
9.455
9.096
9.406
16,052
+0.04(+0.43%)
Feb 04, 2015
9.322
9.566
9.105
9.367
38,933
-0.22(-2.31%)
Feb 03, 2015
9.229
9.988
8.670
9.588
49,888
+0.18(+1.93%)
Feb 02, 2015
9.296
9.988
9.127
9.406
32,224
+0.11(+1.19%)
Jan 30, 2015
9.296
9.296
9.296
9.296
2,083
-0.12(-1.23%)
Jan 29, 2015
9.433
9.433
9.120
9.411
9,634
-0.13(-1.40%)
Jan 28, 2015
9.540
9.655
9.526
9.544
5,737
-0.11(-1.15%)
Jan 27, 2015
9.437
9.766
9.437
9.655
27,293
+0.11(+1.16%)
Jan 26, 2015
9.584
9.584
9.544
9.544
1,081
+0.00(+0.00%)
Jan 22, 2015
9.633
9.544
9.544
9.544
4
-0.22(-2.27%)
Jan 21, 2015
9.628
9.833
9.544
9.766
33,297
+0.14(+1.43%)
Jan 20, 2015
10.21
10.21
9.628
9.628
1,957
-0.18(-1.86%)
Jan 16, 2015
9.988
9.988
9.571
9.810
13,966
-0.03(-0.27%)
Jan 15, 2015
10.17
10.17
9.833
9.837
3,793
-0.34(-3.32%)
Jan 14, 2015
10.08
10.19
10.08
10.18
1,725
+0.39(+4.00%)
Jan 13, 2015
9.988
10.21
9.779
9.784
8,558
-0.02(-0.23%)
Jan 12, 2015
10.22
10.63
9.779
9.806
26,865
-0.45(-4.37%)
Jan 09, 2015
10.62
10.65
10.16
10.25
9,303
-0.07(-0.65%)
Jan 08, 2015
10.49
10.49
9.997
10.32
9,878
+0.42(+4.22%)
Jan 07, 2015
10.19
11.03
9.779
9.903
25,505
+0.39(+4.09%)
Jan 06, 2015
10.21
10.21
9.451
9.513
5,570
+0.06(+0.61%)
Jan 05, 2015
9.322
9.677
9.322
9.455
32,815
-0.02(-0.23%)
Jan 02, 2015
9.273
9.477
9.264
9.477
22,979
+0.00(+0.05%)
Dec 31, 2014
9.460
9.473
9.473
9.473
52,037
+0.08(+0.90%)
Dec 30, 2014
8.661
9.593
8.661
9.389
6,442
-0.38(-3.86%)
Dec 29, 2014
9.766
9.766
9.766
9.766
389
-0.20(-2.00%)
Dec 26, 2014
9.356
9.966
9.356
9.966
2,755
+0.67(+7.20%)
Dec 24, 2014
9.296
9.297
9.297
9.297
675
-0.42(-4.37%)
Dec 23, 2014
9.544
9.748
9.433
9.722
4,834
+0.27(+2.82%)
Dec 22, 2014
9.455
9.455
9.455
9.455
1,338
+0.07(+0.71%)
Dec 19, 2014
9.331
9.788
9.322
9.389
6,167
-0.16(-1.63%)
Dec 18, 2014
9.517
9.544
9.256
9.544
13,795
+0.10(+1.01%)
Dec 17, 2014
9.322
9.449
9.322
9.449
4,759
+0.09(+0.98%)
Dec 16, 2014
9.357
9.357
9.357
9.357
856
-0.12(-1.27%)
Dec 15, 2014
9.322
9.544
9.322
9.477
7,278
+0.16(+1.67%)
Dec 12, 2014
9.344
9.431
9.322
9.322
7,260
-0.18(-1.91%)
Dec 11, 2014
9.333
9.504
9.309
9.504
1,914
+0.17(+1.84%)
Dec 10, 2014
9.322
9.333
9.322
9.333
1,594
-0.14(-1.46%)
Dec 09, 2014
9.322
9.471
9.216
9.471
25,295
+0.11(+1.16%)
Dec 08, 2014
9.473
9.473
9.322
9.362
5,093
-0.09(-0.99%)
Dec 05, 2014
10.43
10.43
9.322
9.455
4,685
-0.31(-3.18%)
Dec 04, 2014
10.16
10.17
9.766
9.766
1,536
+0.00(+0.00%)
Dec 03, 2014
9.367
10.31
9.367
9.766
1,603
+0.44(+4.76%)
Dec 02, 2014
9.100
9.322
8.434
9.322
2,056
+0.13(+1.38%)
Dec 01, 2014
10.60
10.65
8.869
9.196
8,258
-1.17(-11.25%)
Nov 28, 2014
10.49
10.58
10.08
10.36
6,102
-0.24(-2.29%)
Nov 26, 2014
9.855
10.60
10.60
10.60
3,379
+0.74(+7.45%)
Nov 25, 2014
9.877
9.877
9.549
9.868
2,065
-0.12(-1.24%)
Nov 24, 2014
9.544
10.18
8.994
9.992
8,589
+0.45(+4.75%)
Nov 21, 2014
9.322
9.544
9.318
9.540
5,528
+0.42(+4.57%)
Nov 20, 2014
9.100
9.535
9.100
9.122
11,229
+0.02(+0.24%)
Nov 19, 2014
9.526
9.526
9.100
9.100
1,423
-0.22(-2.38%)
Nov 18, 2014
9.309
9.322
9.291
9.322
8,796
+0.04(+0.48%)
Nov 17, 2014
9.120
9.282
8.656
9.278
12,051
+0.18(+1.95%)
Nov 14, 2014
9.100
9.100
9.100
9.100
896
+0.22(+2.50%)
Nov 13, 2014
9.224
9.224
8.878
8.878
10,819
-0.33(-3.61%)
Nov 12, 2014
8.434
9.322
8.412
9.211
33,871
+1.13(+14.01%)
Nov 11, 2014
8.079
8.079
8.079
8.079
792
-0.04(-0.55%)
Nov 10, 2014
8.124
8.124
8.124
8.124
486
+0.01(+0.11%)
Nov 06, 2014
8.177
8.115
8.115
8.115
1,802
-0.18(-2.14%)
Nov 05, 2014
8.008
8.292
8.004
8.292
1,975
+0.12(+1.52%)
Nov 04, 2014
8.101
8.168
8.101
8.168
2,293
-0.14(-1.71%)
Oct 31, 2014
8.212
8.310
8.310
8.310
9,236
-0.07(-0.79%)
Oct 30, 2014
8.155
8.377
8.155
8.377
2,878
+0.05(+0.64%)
Oct 29, 2014
8.878
8.878
8.323
8.323
7,771
-0.02(-0.27%)
Oct 28, 2014
8.634
8.634
8.346
8.346
17,683
-0.26(-3.04%)
Oct 27, 2014
9.322
8.860
8.323
8.607
6,933
-0.25(-2.86%)
Oct 24, 2014
9.216
9.216
8.621
8.860
1,238
+0.00(+0.05%)
Oct 23, 2014
8.479
8.856
8.465
8.856
6,760
+0.39(+4.61%)
Oct 22, 2014
8.590
8.590
8.434
8.465
2,928
+0.04(+0.47%)
Oct 21, 2014
8.421
8.496
8.363
8.425
10,632
+0.27(+3.32%)
Oct 20, 2014
8.029
8.377
8.029
8.155
7,253
+0.00(+0.05%)
Oct 17, 2014
7.995
8.150
7.990
8.150
9,366
+0.15(+1.83%)
Oct 16, 2014
8.079
8.172
8.004
8.004
11,270
+0.01(+0.17%)
Oct 15, 2014
8.332
8.590
7.990
7.990
9,459
-0.47(-5.51%)
Oct 14, 2014
8.838
8.936
8.190
8.457
32,139
+0.02(+0.26%)
Oct 13, 2014
8.967
9.127
8.130
8.434
9,236
-0.60(-6.63%)
Oct 10, 2014
8.984
9.318
8.536
9.034
44,445
-0.03(-0.29%)
Oct 09, 2014
9.100
9.100
8.883
9.060
22,673
-0.04(-0.44%)
Oct 08, 2014
9.198
9.531
9.100
9.100
8,931
-0.16(-1.68%)
Oct 07, 2014
9.438
9.633
9.217
9.256
1,984
+0.14(+1.56%)
Oct 06, 2014
9.113
9.113
9.113
9.113
975
-0.08(-0.82%)
Oct 03, 2014
9.153
9.318
9.129
9.189
4,741
+0.00(+0.00%)
Oct 02, 2014
9.185
9.362
9.185
9.189
5,447
-0.13(-1.43%)
Oct 01, 2014
9.406
9.406
9.238
9.322
5,426
-0.13(-1.41%)
Sep 30, 2014
9.810
9.810
9.455
9.455
4,516
-0.01(-0.09%)
Sep 29, 2014
9.451
9.566
9.433
9.464
13,966
+0.10(+1.04%)
Sep 26, 2014
9.620
9.620
9.313
9.367
9,736
+0.07(+0.72%)
Sep 25, 2014
9.332
9.332
9.100
9.300
13,919
+0.04(+0.38%)
Sep 24, 2014
9.296
9.620
9.145
9.264
30,501
-0.10(-1.09%)
Sep 23, 2014
9.366
9.526
9.344
9.367
13,615
-0.09(-0.94%)
Sep 22, 2014
9.344
9.677
9.344
9.455
15,838
-0.17(-1.80%)
Sep 19, 2014
9.296
9.766
9.244
9.628
11,315
+0.46(+5.04%)
Sep 17, 2014
9.193
9.167
9.167
9.167
27
+0.00(+0.00%)
Sep 16, 2014
9.108
9.167
9.108
9.167
3,809
+0.02(+0.24%)
Sep 15, 2014
9.118
9.167
9.056
9.145
11,682
-0.04(-0.48%)
Sep 12, 2014
9.114
9.193
9.114
9.189
3,092
+0.09(+0.98%)
Sep 11, 2014
9.003
9.229
8.989
9.100
8,569
-0.04(-0.44%)
Sep 10, 2014
8.945
9.224
8.945
9.140
12,989
+0.20(+2.18%)
Sep 09, 2014
9.171
9.171
8.945
8.945
15,494
-0.20(-2.14%)
Sep 08, 2014
9.011
9.207
9.007
9.140
11,815
+0.26(+2.95%)
Sep 05, 2014
8.736
9.247
8.696
8.878
21,650
+0.08(+0.86%)
Sep 04, 2014
8.723
8.878
8.723
8.803
5,221
-0.20(-2.27%)
Sep 03, 2014
9.096
9.136
8.856
9.007
7,954
+0.07(+0.79%)
Sep 02, 2014
8.741
8.878
8.741
8.936
2,349
-0.26(-2.80%)
Aug 29, 2014
8.781
9.193
9.193
9.193
10,587
+0.18(+2.02%)
Aug 28, 2014
9.185
9.189
8.772
9.011
14,870
+0.29(+3.36%)
Aug 27, 2014
8.776
8.812
8.381
8.718
48,252
-0.03(-0.30%)
Aug 26, 2014
8.559
9.047
8.428
8.745
33,164
+0.04(+0.46%)
Aug 25, 2014
8.606
9.140
8.021
8.705
35,912
+0.27(+3.21%)
Aug 22, 2014
8.612
8.656
8.434
8.434
8,841
+0.00(+0.00%)
Aug 21, 2014
8.261
8.656
8.261
8.434
11,412
+0.29(+3.54%)
Aug 20, 2014
7.990
8.226
7.990
8.146
18,276
+0.08(+1.05%)
Aug 19, 2014
8.212
8.213
7.236
8.061
28,420
-0.24(-2.89%)
Aug 18, 2014
8.612
8.621
8.212
8.301
18,251
-0.09(-1.06%)
Aug 15, 2014
8.501
8.608
8.323
8.390
10,887
-0.11(-1.31%)
Aug 14, 2014
8.843
8.843
8.501
8.501
7,172
-0.16(-1.79%)
Aug 13, 2014
8.678
8.745
8.745
8.656
9,319
-0.09(-1.02%)
Aug 12, 2014
9.026
9.026
8.745
8.745
1,921
+0.04(+0.46%)
Aug 11, 2014
8.847
8.852
8.662
8.705
4,309
-0.08(-0.86%)
Aug 08, 2014
8.727
8.816
8.816
8.781
1,088
-0.04(-0.40%)
Aug 07, 2014
8.878
9.078
8.661
8.816
14,018
-0.51(-5.42%)
Aug 06, 2014
9.304
9.322
9.304
9.322
2,703
-0.06(-0.62%)
Aug 05, 2014
9.251
9.411
9.251
9.380
9,999
+0.08(+0.81%)
Aug 04, 2014
8.923
9.304
8.923
9.304
20,139
+0.33(+3.71%)
Aug 01, 2014
8.971
8.971
8.971
8.971
556
-0.12(-1.35%)
Jul 31, 2014
8.545
9.095
8.545
9.095
4,489
+0.36(+4.10%)
Jul 30, 2014
8.749
8.781
8.607
8.736
6,807
-0.25(-2.78%)
Jul 29, 2014
8.545
9.007
8.545
8.986
1,716
+0.22(+2.54%)
Jul 28, 2014
8.572
8.839
8.545
8.763
7,783
+0.13(+1.54%)
Jul 25, 2014
8.949
8.949
8.554
8.630
2,027
-0.41(-4.52%)
Jul 24, 2014
9.042
9.100
9.038
9.038
3,536
-0.06(-0.68%)
Jul 23, 2014
9.113
9.113
9.100
9.100
4,395
-0.03(-0.34%)
Jul 21, 2014
9.269
9.131
9.131
9.131
164
+0.03(+0.34%)
Jul 18, 2014
9.247
9.420
8.976
9.100
30,425
-0.10(-1.06%)
Jul 17, 2014
9.016
9.375
9.016
9.198
101,087
-0.08(-0.86%)
Jul 16, 2014
9.211
9.411
9.211
9.278
9,031
-0.20(-2.15%)
Jul 15, 2014
9.384
9.482
9.011
9.482
14,874
+0.18(+1.96%)
Jul 14, 2014
9.344
9.655
9.300
9.300
13,453
-0.04(-0.48%)
Jul 11, 2014
9.406
9.406
9.158
9.344
9,513
-0.05(-0.52%)
Jul 10, 2014
9.207
9.522
9.100
9.393
27,856
+0.03(+0.28%)
Jul 09, 2014
9.367
9.367
9.229
9.367
4,843
+0.04(+0.48%)
Jul 08, 2014
9.216
9.522
9.167
9.322
37,683
+0.08(+0.82%)
Jul 07, 2014
9.087
9.322
8.878
9.247
22,227
+0.16(+1.76%)
Jul 03, 2014
8.989
9.087
9.087
9.087
14,192
+0.01(+0.10%)
Jul 02, 2014
9.304
9.349
8.892
9.078
17,354
-0.08(-0.87%)
Jul 01, 2014
9.264
9.540
9.119
9.158
14,892
-0.19(-2.04%)
Jun 30, 2014
9.620
9.620
9.344
9.349
13,592
-0.27(-2.77%)
Jun 27, 2014
8.829
9.855
8.829
9.615
92,279
+0.71(+7.98%)
Jun 26, 2014
9.304
9.304
8.567
8.905
35,344
-0.35(-3.79%)
Jun 25, 2014
9.322
9.322
8.948
9.256
3,493
-0.07(-0.71%)
Jun 24, 2014
9.322
9.371
9.322
9.322
19,708
+0.00(+0.00%)
Jun 23, 2014
9.540
9.540
9.224
9.322
15,063
-0.20(-2.10%)
Jun 20, 2014
9.322
9.540
9.322
9.522
13,072
+0.22(+2.34%)
Jun 19, 2014
9.349
9.349
9.235
9.304
31,803
-0.02(-0.19%)
Jun 18, 2014
9.322
9.349
9.300
9.322
5,870
+0.00(+0.00%)
Jun 17, 2014
9.211
9.371
9.211
9.322
28,739
+0.00(+0.00%)
Jun 16, 2014
9.313
9.353
9.313
9.322
11,322
-0.01(-0.12%)
Jun 13, 2014
9.251
9.344
9.251
9.333
22,826
+0.01(+0.12%)
Jun 12, 2014
9.358
9.360
9.216
9.322
5,848
+0.00(+0.00%)
Jun 11, 2014
9.256
9.322
8.985
9.322
11,387
+0.00(+0.00%)
Jun 10, 2014
9.322
9.500
9.258
9.322
30,188
-0.11(-1.16%)
Jun 06, 2014
9.322
9.460
9.302
9.431
15,088
+0.11(+1.17%)
Jun 05, 2014
9.367
9.367
9.322
9.322
5,881
-0.11(-1.18%)
Jun 04, 2014
9.349
9.731
9.349
9.433
20,972
-0.11(-1.16%)
Jun 03, 2014
9.433
9.544
9.344
9.544
13,112
+0.00(+0.00%)
Jun 02, 2014
9.244
9.544
9.167
9.544
12,581
+0.11(+1.18%)
May 30, 2014
9.322
9.438
9.322
9.433
4,705
+0.02(+0.24%)
May 29, 2014
9.153
9.544
9.145
9.411
3,241
+0.09(+0.95%)
May 28, 2014
9.318
9.353
9.318
9.322
4,455
+0.00(+0.00%)
May 27, 2014
9.322
9.406
9.124
9.322
12,450
-0.00(-0.05%)
May 23, 2014
9.224
9.327
9.327
9.327
3,379
+0.21(+2.31%)
May 22, 2014
9.313
9.318
9.110
9.116
8,639
-0.21(-2.21%)
May 21, 2014
9.322
9.415
9.145
9.322
5,656
+0.00(+0.00%)
May 20, 2014
9.313
9.344
9.117
9.322
5,688
+0.01(+0.10%)
May 19, 2014
9.282
9.455
9.282
9.313
1,489
+0.21(+2.29%)
May 16, 2014
9.105
9.105
9.105
9.105
5,032
-0.21(-2.29%)
May 15, 2014
9.367
9.482
9.105
9.318
4,458
+0.01(+0.14%)
May 14, 2014
9.122
9.322
9.118
9.304
3,964
-0.02(-0.19%)
May 13, 2014
9.193
9.322
9.122
9.322
13,221
+0.09(+1.01%)
May 12, 2014
9.322
9.322
8.892
9.229
4,021
-0.04(-0.48%)
May 09, 2014
8.878
9.544
8.878
9.273
3,302
-0.06(-0.62%)
May 07, 2014
9.220
9.331
9.331
9.331
675
+0.01(+0.10%)
May 06, 2014
9.375
9.399
9.211
9.322
24,784
-0.05(-0.57%)
May 05, 2014
9.411
9.433
9.375
9.375
8,889
-0.04(-0.42%)
May 02, 2014
9.344
9.544
9.344
9.415
11,632
+0.08(+0.81%)
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.