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
Marten Transport L
(NQ:
MRTN
)
17.78
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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
7.783
7.783
7.515
7.556
364,669
-0.26(-3.39%)
Apr 29, 2015
7.858
7.946
7.817
7.821
398,805
-0.05(-0.60%)
Apr 28, 2015
7.763
7.879
7.712
7.868
611,412
+0.08(+1.05%)
Apr 27, 2015
8.021
8.024
7.719
7.787
275,195
-0.24(-3.00%)
Apr 24, 2015
8.113
8.147
8.021
8.028
215,888
-0.05(-0.67%)
Apr 23, 2015
8.147
8.160
8.048
8.082
319,672
-0.06(-0.79%)
Apr 22, 2015
8.320
8.333
8.092
8.147
515,345
-0.19(-2.24%)
Apr 21, 2015
8.316
8.455
8.214
8.333
587,375
+0.05(+0.66%)
Apr 20, 2015
8.062
8.347
7.997
8.279
715,213
+0.26(+3.22%)
Apr 17, 2015
8.123
8.177
7.943
8.021
956,544
-0.16(-1.99%)
Apr 16, 2015
8.401
8.455
8.079
8.184
946,141
-0.21(-2.51%)
Apr 15, 2015
8.394
8.408
7.998
8.394
1,335,337
+0.26(+3.26%)
Apr 14, 2015
7.895
8.194
7.885
8.130
667,964
+0.20(+2.57%)
Apr 13, 2015
7.916
7.973
7.838
7.926
260,209
+0.05(+0.65%)
Apr 10, 2015
7.766
7.936
7.766
7.875
648,721
+0.16(+2.07%)
Apr 09, 2015
7.746
7.821
7.665
7.715
222,929
-0.01(-0.13%)
Apr 08, 2015
7.739
7.889
7.695
7.726
473,641
+0.00(+0.00%)
Apr 07, 2015
7.743
7.838
7.722
7.726
207,949
+0.01(+0.09%)
Apr 06, 2015
7.709
7.741
7.654
7.719
319,501
+0.01(+0.09%)
Apr 02, 2015
7.960
7.712
7.712
7.712
223,015
-0.22(-2.74%)
Apr 01, 2015
7.855
7.970
7.699
7.929
291,092
+0.05(+0.69%)
Mar 31, 2015
7.712
7.909
7.675
7.875
295,588
+0.16(+2.11%)
Mar 30, 2015
7.685
7.763
7.678
7.712
227,511
+0.05(+0.62%)
Mar 27, 2015
7.902
7.946
7.641
7.665
591,715
-0.26(-3.34%)
Mar 26, 2015
7.960
8.058
7.844
7.929
308,200
-0.08(-1.02%)
Mar 25, 2015
8.045
8.082
7.994
8.011
376,265
-0.02(-0.30%)
Mar 24, 2015
8.011
8.079
8.004
8.035
252,257
+0.02(+0.21%)
Mar 23, 2015
8.014
8.085
7.977
8.018
286,676
-0.01(-0.08%)
Mar 20, 2015
7.923
8.041
7.923
8.024
545,282
+0.10(+1.29%)
Mar 19, 2015
7.889
8.009
7.889
7.923
192,302
-0.01(-0.13%)
Mar 18, 2015
7.933
7.987
7.807
7.933
504,771
+0.00(+0.00%)
Mar 17, 2015
7.892
7.984
7.892
7.933
463,235
+0.10(+1.21%)
Mar 16, 2015
7.841
7.926
7.726
7.838
326,548
+0.06(+0.74%)
Mar 13, 2015
7.607
7.824
7.543
7.780
508,504
+0.19(+2.48%)
Mar 12, 2015
7.571
7.602
7.520
7.592
266,846
+0.06(+0.77%)
Mar 11, 2015
7.453
7.544
7.429
7.534
287,825
+0.13(+1.69%)
Mar 10, 2015
7.486
7.486
7.347
7.408
247,360
-0.12(-1.53%)
Mar 09, 2015
7.534
7.592
7.480
7.524
224,998
-0.02(-0.27%)
Mar 06, 2015
7.595
7.595
7.473
7.544
245,481
-0.08(-1.02%)
Mar 05, 2015
7.632
7.639
7.525
7.622
372,483
-0.01(-0.09%)
Mar 04, 2015
7.690
7.724
7.547
7.629
223,388
-0.10(-1.27%)
Mar 03, 2015
7.737
7.761
7.592
7.727
460,476
-0.06(-0.83%)
Mar 02, 2015
7.866
7.934
7.758
7.792
388,020
-0.07(-0.91%)
Feb 27, 2015
7.924
7.998
7.829
7.863
519,584
-0.11(-1.40%)
Feb 26, 2015
7.914
8.005
7.815
7.975
318,224
+0.05(+0.60%)
Feb 25, 2015
7.883
7.977
7.805
7.927
354,185
+0.02(+0.30%)
Feb 24, 2015
7.778
7.937
7.778
7.903
311,670
+0.11(+1.39%)
Feb 23, 2015
7.802
7.805
7.714
7.795
283,035
-0.01(-0.09%)
Feb 20, 2015
7.825
7.849
7.690
7.802
263,387
-0.01(-0.09%)
Feb 19, 2015
7.751
7.853
7.718
7.809
334,584
+0.08(+1.01%)
Feb 18, 2015
7.639
7.859
7.621
7.731
600,036
+0.06(+0.75%)
Feb 17, 2015
7.676
7.779
7.609
7.673
284,351
+0.02(+0.31%)
Feb 13, 2015
7.561
7.649
7.649
7.649
962,073
+0.10(+1.35%)
Feb 12, 2015
7.344
7.649
7.344
7.547
493,453
+0.22(+2.96%)
Feb 11, 2015
7.269
7.388
7.269
7.330
559,966
+0.04(+0.60%)
Feb 10, 2015
6.944
7.368
6.910
7.286
2,409,187
+0.39(+5.60%)
Feb 09, 2015
7.042
7.090
6.883
6.900
303,091
-0.19(-2.63%)
Feb 06, 2015
7.120
7.178
7.029
7.086
223,302
-0.02(-0.29%)
Feb 05, 2015
7.046
7.154
7.012
7.107
449,761
+0.09(+1.31%)
Feb 04, 2015
7.056
7.090
6.964
7.015
336,005
-0.05(-0.67%)
Feb 03, 2015
6.988
7.080
6.971
7.063
250,935
+0.08(+1.17%)
Feb 02, 2015
6.971
6.998
6.876
6.981
427,019
+0.05(+0.68%)
Jan 30, 2015
7.002
7.090
6.920
6.934
847,105
-0.14(-1.92%)
Jan 29, 2015
7.147
7.154
6.974
7.069
885,900
-0.09(-1.23%)
Jan 28, 2015
7.378
7.459
6.968
7.158
1,406,723
-0.07(-0.98%)
Jan 27, 2015
7.144
7.259
6.920
7.229
364,487
+0.03(+0.38%)
Jan 26, 2015
7.225
7.283
7.124
7.202
326,338
-0.01(-0.09%)
Jan 23, 2015
7.266
7.286
7.124
7.208
514,655
-0.08(-1.12%)
Jan 22, 2015
7.103
7.351
7.103
7.290
387,097
+0.23(+3.32%)
Jan 21, 2015
7.154
7.154
6.974
7.056
428,629
-0.12(-1.65%)
Jan 20, 2015
7.205
7.371
7.093
7.175
324,521
+0.01(+0.09%)
Jan 16, 2015
7.025
7.185
6.995
7.168
257,164
+0.12(+1.63%)
Jan 15, 2015
7.198
7.198
7.025
7.052
387,232
-0.12(-1.61%)
Jan 14, 2015
7.232
7.276
7.090
7.168
410,122
-0.18(-2.40%)
Jan 13, 2015
7.290
7.419
7.154
7.344
391,813
+0.15(+2.07%)
Jan 12, 2015
7.219
7.252
7.103
7.195
325,748
+0.01(+0.09%)
Jan 09, 2015
7.283
7.307
7.103
7.188
411,078
-0.07(-1.03%)
Jan 08, 2015
7.212
7.301
7.164
7.263
321,613
+0.09(+1.23%)
Jan 07, 2015
7.161
7.188
7.076
7.175
324,143
+0.08(+1.15%)
Jan 06, 2015
7.341
7.341
7.015
7.093
443,072
-0.21(-2.88%)
Jan 05, 2015
7.314
7.408
7.259
7.303
498,703
-0.03(-0.37%)
Jan 02, 2015
7.473
7.497
7.181
7.330
341,577
-0.08(-1.10%)
Dec 31, 2014
7.534
7.412
7.412
7.412
540,908
-0.08(-1.04%)
Dec 30, 2014
7.503
7.571
7.425
7.490
182,602
-0.01(-0.14%)
Dec 29, 2014
7.571
7.581
7.432
7.500
308,668
-0.06(-0.85%)
Dec 26, 2014
7.544
7.629
7.544
7.564
135,274
+0.04(+0.54%)
Dec 24, 2014
7.554
7.524
7.524
7.524
226,213
+0.00(+0.00%)
Dec 23, 2014
7.442
7.575
7.385
7.524
431,198
+0.11(+1.46%)
Dec 22, 2014
7.310
7.442
7.283
7.415
924,109
+0.09(+1.25%)
Dec 19, 2014
7.334
7.341
7.178
7.324
1,318,930
-0.01(-0.14%)
Dec 18, 2014
7.351
7.422
7.259
7.334
1,227,020
+0.06(+0.79%)
Dec 17, 2014
7.215
7.276
7.039
7.276
1,867,108
+0.05(+0.66%)
Dec 16, 2014
7.341
7.419
7.185
7.229
1,764,873
-0.11(-1.52%)
Dec 15, 2014
7.059
7.385
7.059
7.341
857,380
+0.34(+4.84%)
Dec 12, 2014
6.876
7.063
6.852
7.002
810,698
+0.03(+0.36%)
Dec 11, 2014
7.115
7.210
6.956
6.976
486,413
-0.11(-1.58%)
Dec 10, 2014
7.139
7.176
7.020
7.088
862,234
-0.05(-0.66%)
Dec 09, 2014
6.963
7.169
6.885
7.135
373,833
+0.08(+1.20%)
Dec 08, 2014
7.166
7.176
6.977
7.051
463,321
-0.12(-1.61%)
Dec 05, 2014
7.196
7.267
7.135
7.166
346,090
-0.04(-0.56%)
Dec 04, 2014
7.003
7.220
6.969
7.206
1,042,158
+0.19(+2.75%)
Dec 03, 2014
7.034
7.068
6.936
7.013
916,364
-0.04(-0.53%)
Dec 02, 2014
7.081
7.162
6.986
7.051
536,362
+0.01(+0.10%)
Dec 01, 2014
7.298
7.298
7.010
7.044
518,591
-0.24(-3.26%)
Nov 28, 2014
7.173
7.335
7.159
7.281
411,433
+0.15(+2.04%)
Nov 26, 2014
7.156
7.135
7.135
7.135
674,151
-0.01(-0.14%)
Nov 25, 2014
7.281
7.318
7.098
7.145
829,394
-0.15(-2.04%)
Nov 24, 2014
7.396
7.416
7.254
7.294
644,787
-0.11(-1.46%)
Nov 21, 2014
7.362
7.406
7.264
7.403
740,089
+0.06(+0.88%)
Nov 20, 2014
7.332
7.379
7.240
7.338
850,664
+0.00(+0.00%)
Nov 19, 2014
7.383
7.412
7.247
7.338
349,619
-0.03(-0.37%)
Nov 18, 2014
7.301
7.433
7.301
7.366
392,162
+0.06(+0.88%)
Nov 17, 2014
7.325
7.366
7.230
7.301
483,717
-0.04(-0.55%)
Nov 14, 2014
7.349
7.530
7.278
7.342
1,021,116
+0.01(+0.14%)
Nov 13, 2014
7.257
7.342
7.213
7.332
480,593
+0.08(+1.12%)
Nov 12, 2014
7.132
7.250
7.085
7.250
260,296
+0.07(+1.04%)
Nov 11, 2014
7.129
7.213
7.057
7.176
348,122
+0.03(+0.38%)
Nov 10, 2014
7.010
7.162
6.996
7.149
389,011
+0.13(+1.83%)
Nov 07, 2014
6.983
7.027
6.895
7.020
285,429
+0.03(+0.39%)
Nov 06, 2014
6.891
7.003
6.820
6.993
279,319
+0.12(+1.72%)
Nov 05, 2014
7.013
7.079
6.854
6.875
554,454
-0.11(-1.60%)
Nov 04, 2014
6.705
7.000
6.705
6.986
501,033
+0.27(+4.03%)
Nov 03, 2014
6.638
6.759
6.573
6.715
307,481
+0.07(+1.07%)
Oct 31, 2014
6.651
6.654
6.478
6.644
431,805
+0.13(+2.03%)
Oct 30, 2014
6.556
6.675
6.475
6.512
398,635
-0.09(-1.38%)
Oct 29, 2014
6.614
6.685
6.549
6.604
267,100
-0.03(-0.41%)
Oct 28, 2014
6.434
6.668
6.434
6.631
1,195,237
+0.20(+3.16%)
Oct 27, 2014
6.272
6.326
6.326
6.428
554,761
+0.10(+1.61%)
Oct 24, 2014
6.404
6.411
6.309
6.326
312,625
-0.06(-0.95%)
Oct 23, 2014
6.289
6.444
6.289
6.387
450,960
+0.15(+2.33%)
Oct 22, 2014
6.516
6.604
6.194
6.241
706,193
-0.23(-3.56%)
Oct 21, 2014
6.343
6.502
6.306
6.472
696,847
+0.18(+2.91%)
Oct 20, 2014
6.150
6.279
6.150
6.289
521,252
+0.13(+2.03%)
Oct 17, 2014
6.102
6.170
6.086
6.163
473,975
+0.14(+2.25%)
Oct 16, 2014
5.909
6.102
5.845
6.028
599,622
+0.02(+0.39%)
Oct 15, 2014
5.669
6.031
5.202
6.004
820,291
+0.19(+3.32%)
Oct 14, 2014
5.804
5.904
5.743
5.811
1,067,270
+0.06(+1.06%)
Oct 13, 2014
5.774
5.892
5.686
5.750
555,996
-0.04(-0.64%)
Oct 10, 2014
5.801
5.945
5.676
5.787
594,112
-0.05(-0.87%)
Oct 09, 2014
5.838
5.892
5.821
5.838
841,605
-0.02(-0.35%)
Oct 08, 2014
5.801
5.872
5.723
5.859
491,034
+0.04(+0.76%)
Oct 07, 2014
5.862
5.966
5.794
5.815
405,878
-0.10(-1.77%)
Oct 06, 2014
6.025
6.102
5.909
5.920
394,483
-0.11(-1.85%)
Oct 03, 2014
6.119
6.188
6.031
6.031
281,991
-0.04(-0.72%)
Oct 02, 2014
5.933
6.099
5.909
6.075
393,313
+0.14(+2.28%)
Oct 01, 2014
6.021
6.079
5.913
5.940
456,606
-0.09(-1.52%)
Sep 30, 2014
6.096
6.096
6.011
6.031
531,232
-0.05(-0.89%)
Sep 29, 2014
6.021
6.302
6.021
6.086
649,639
-0.03(-0.50%)
Sep 26, 2014
6.082
6.168
6.069
6.116
555,886
+0.04(+0.61%)
Sep 25, 2014
6.140
6.186
5.967
6.079
520,826
-0.08(-1.32%)
Sep 24, 2014
6.160
6.218
6.072
6.160
605,673
-0.00(-0.06%)
Sep 23, 2014
6.211
6.243
6.157
6.163
625,053
-0.06(-0.93%)
Sep 22, 2014
6.224
6.277
6.177
6.221
468,332
-0.05(-0.76%)
Sep 19, 2014
6.367
6.407
6.231
6.268
819,015
-0.05(-0.80%)
Sep 18, 2014
6.197
6.329
6.197
6.319
442,175
+0.15(+2.36%)
Sep 17, 2014
6.170
6.248
6.092
6.174
416,940
+0.02(+0.39%)
Sep 16, 2014
6.089
6.167
5.771
6.150
2,158,946
+0.04(+0.72%)
Sep 15, 2014
6.407
6.444
6.099
6.106
1,685,986
-0.48(-7.30%)
Sep 12, 2014
6.495
6.604
6.455
6.587
1,198,492
+0.09(+1.43%)
Sep 11, 2014
6.592
6.694
6.460
6.494
563,917
-0.12(-1.84%)
Sep 10, 2014
6.605
6.659
6.588
6.615
280,615
+0.00(+0.05%)
Sep 09, 2014
6.669
6.700
6.578
6.612
268,714
-0.07(-1.11%)
Sep 08, 2014
6.636
6.713
6.610
6.686
173,488
+0.06(+0.97%)
Sep 05, 2014
6.605
6.690
6.551
6.622
184,227
-0.02(-0.25%)
Sep 04, 2014
6.703
6.784
6.615
6.639
495,569
-0.04(-0.61%)
Sep 03, 2014
6.842
6.849
6.639
6.680
416,194
-0.15(-2.13%)
Sep 02, 2014
6.724
6.879
6.710
6.825
328,709
+0.13(+1.92%)
Aug 29, 2014
6.717
6.697
6.697
6.697
622,104
-0.02(-0.30%)
Aug 28, 2014
6.730
6.764
6.669
6.717
343,538
-0.04(-0.65%)
Aug 27, 2014
6.970
6.974
6.720
6.761
820,840
-0.17(-2.49%)
Aug 26, 2014
7.102
7.122
6.899
6.933
392,132
-0.17(-2.38%)
Aug 25, 2014
7.156
7.204
7.045
7.102
328,973
-0.01(-0.14%)
Aug 22, 2014
7.055
7.128
6.943
7.112
413,879
+0.05(+0.72%)
Aug 21, 2014
7.075
7.085
6.943
7.062
382,993
-0.01(-0.10%)
Aug 20, 2014
6.991
7.109
6.960
7.069
490,149
+0.05(+0.72%)
Aug 19, 2014
6.991
7.085
6.896
7.018
227,925
+0.05(+0.73%)
Aug 18, 2014
6.886
7.025
6.866
6.967
245,059
+0.15(+2.18%)
Aug 15, 2014
6.845
6.866
6.717
6.818
286,664
+0.05(+0.75%)
Aug 14, 2014
6.764
6.774
6.730
6.768
632,837
+0.02(+0.35%)
Aug 13, 2014
6.771
6.798
6.734
6.744
509,167
+0.00(+0.05%)
Aug 12, 2014
6.764
6.771
6.676
6.740
370,335
-0.04(-0.60%)
Aug 11, 2014
6.859
6.896
6.768
6.781
442,811
+0.03(+0.50%)
Aug 08, 2014
6.730
6.825
6.717
6.747
236,337
+0.02(+0.35%)
Aug 07, 2014
6.757
6.772
6.686
6.724
321,486
+0.01(+0.10%)
Aug 06, 2014
6.683
6.771
6.683
6.717
380,716
-0.02(-0.25%)
Aug 05, 2014
6.771
6.889
6.680
6.734
504,652
-0.07(-1.04%)
Aug 04, 2014
6.866
6.884
6.720
6.805
575,221
-0.01(-0.10%)
Aug 01, 2014
6.842
6.869
6.757
6.811
374,737
-0.03(-0.49%)
Jul 31, 2014
6.886
6.984
6.828
6.845
442,214
-0.14(-1.94%)
Jul 30, 2014
7.109
7.119
6.947
6.981
476,367
-0.09(-1.24%)
Jul 29, 2014
7.190
7.200
7.062
7.069
532,960
-0.14(-1.88%)
Jul 28, 2014
7.339
7.383
7.143
7.204
356,243
-0.10(-1.43%)
Jul 25, 2014
7.579
7.579
7.295
7.309
364,631
-0.33(-4.34%)
Jul 24, 2014
7.586
7.725
7.562
7.640
788,380
-0.01(-0.13%)
Jul 23, 2014
7.654
7.779
7.540
7.650
643,159
+0.04(+0.53%)
Jul 22, 2014
7.353
7.620
7.353
7.610
421,753
+0.33(+4.60%)
Jul 21, 2014
7.214
7.305
7.114
7.275
446,513
+0.11(+1.51%)
Jul 18, 2014
7.001
7.211
6.958
7.167
363,756
+0.15(+2.07%)
Jul 17, 2014
7.437
7.437
6.940
7.021
621,356
-0.07(-1.00%)
Jul 16, 2014
7.366
7.451
7.035
7.092
1,553,175
-0.38(-5.03%)
Jul 15, 2014
7.390
7.527
7.363
7.468
323,086
+0.04(+0.55%)
Jul 14, 2014
7.468
7.585
7.383
7.427
280,597
+0.04(+0.60%)
Jul 11, 2014
7.447
7.508
7.366
7.383
200,394
-0.09(-1.22%)
Jul 10, 2014
7.370
7.532
7.303
7.474
284,121
-0.06(-0.85%)
Jul 09, 2014
7.508
7.586
7.413
7.539
474,298
+0.08(+1.13%)
Jul 08, 2014
7.522
7.619
7.403
7.454
623,860
-0.08(-1.08%)
Jul 07, 2014
7.589
7.746
7.491
7.535
233,490
-0.08(-1.02%)
Jul 03, 2014
7.606
7.613
7.613
7.613
209,930
+0.02(+0.27%)
Jul 02, 2014
7.545
7.649
7.545
7.593
467,388
+0.04(+0.49%)
Jul 01, 2014
7.586
7.674
7.522
7.556
485,590
-0.00(-0.04%)
Jun 30, 2014
7.420
7.579
7.359
7.559
387,457
+0.15(+2.05%)
Jun 27, 2014
7.329
7.437
7.244
7.407
1,143,184
+0.03(+0.41%)
Jun 26, 2014
7.468
7.559
7.302
7.376
330,741
-0.10(-1.31%)
Jun 25, 2014
7.457
7.577
7.420
7.474
390,917
-0.01(-0.14%)
Jun 24, 2014
7.410
7.613
7.376
7.485
681,094
+0.05(+0.73%)
Jun 23, 2014
7.725
7.725
7.400
7.430
507,174
-0.24(-3.17%)
Jun 20, 2014
7.562
7.721
7.454
7.674
728,145
+0.17(+2.21%)
Jun 19, 2014
7.505
7.596
7.413
7.508
253,353
-0.00(-0.04%)
Jun 18, 2014
7.860
7.860
7.420
7.512
361,663
+0.03(+0.36%)
Jun 17, 2014
7.549
7.559
7.287
7.485
1,242,312
-0.35(-4.49%)
Jun 16, 2014
7.789
8.161
7.735
7.836
343,251
+0.06(+0.83%)
Jun 13, 2014
7.958
7.970
7.725
7.772
757,376
-0.15(-1.84%)
Jun 12, 2014
8.076
8.085
7.894
7.917
309,413
-0.14(-1.70%)
Jun 11, 2014
8.058
8.118
8.007
8.054
254,901
-0.05(-0.63%)
Jun 10, 2014
8.220
8.220
8.027
8.105
363,543
-0.23(-2.72%)
Jun 06, 2014
8.379
8.473
8.291
8.331
492,661
+0.01(+0.16%)
Jun 05, 2014
8.017
8.345
7.973
8.318
631,675
+0.30(+3.71%)
Jun 04, 2014
7.855
8.075
7.784
8.021
298,044
+0.16(+2.02%)
Jun 03, 2014
8.054
8.146
7.831
7.862
213,605
-0.21(-2.55%)
Jun 02, 2014
8.139
8.213
7.960
8.068
192,264
-0.07(-0.87%)
May 30, 2014
8.369
8.389
8.048
8.139
480,029
-0.20(-2.43%)
May 29, 2014
8.345
8.446
8.260
8.342
532,424
+0.02(+0.24%)
May 28, 2014
8.176
8.362
8.130
8.321
663,194
+0.14(+1.65%)
May 27, 2014
7.994
8.247
7.950
8.186
206,134
+0.27(+3.37%)
May 23, 2014
7.801
7.919
7.919
7.919
176,408
+0.09(+1.21%)
May 22, 2014
7.646
7.828
7.629
7.825
161,277
+0.20(+2.57%)
May 21, 2014
7.585
7.747
7.524
7.629
304,813
+0.06(+0.85%)
May 20, 2014
7.544
7.571
7.379
7.565
380,456
+0.03(+0.40%)
May 19, 2014
7.490
7.605
7.426
7.534
606,066
-0.01(-0.18%)
May 16, 2014
7.541
7.568
7.450
7.548
301,104
-0.00(-0.04%)
May 15, 2014
7.690
7.758
7.494
7.551
262,691
-0.20(-2.61%)
May 14, 2014
7.747
7.885
7.602
7.754
329,525
-0.03(-0.43%)
May 13, 2014
7.889
7.977
7.744
7.787
226,779
-0.10(-1.33%)
May 12, 2014
7.666
7.983
7.541
7.892
262,555
+0.25(+3.27%)
May 09, 2014
7.544
7.679
7.085
7.642
153,865
+0.05(+0.62%)
May 08, 2014
7.858
7.912
7.490
7.595
236,023
-0.25(-3.15%)
May 07, 2014
7.581
7.858
7.477
7.842
341,894
+0.29(+3.89%)
May 06, 2014
7.686
7.727
7.544
7.548
181,105
-0.19(-2.40%)
May 05, 2014
7.771
7.906
7.605
7.733
173,560
-0.11(-1.42%)
May 02, 2014
7.906
7.906
7.754
7.845
536,281
-0.02(-0.26%)
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.