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
Farmland Partners Inc
(NY:
FPI
)
10.82
-0.01 (-0.09%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 11, 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, 2018
6.413
6.574
6.387
6.472
266,829
+0.06(+0.93%)
Apr 27, 2018
6.481
6.523
6.396
6.413
196,617
-0.06(-0.92%)
Apr 26, 2018
6.591
6.591
6.455
6.472
165,090
-0.12(-1.80%)
Apr 25, 2018
6.387
6.600
6.234
6.591
430,146
+0.20(+3.05%)
Apr 24, 2018
6.523
6.553
6.370
6.396
371,652
-0.14(-2.08%)
Apr 23, 2018
6.651
6.676
6.455
6.532
365,691
-0.14(-2.04%)
Apr 20, 2018
6.837
6.837
6.668
6.668
257,856
-0.21(-3.09%)
Apr 19, 2018
6.863
6.969
6.812
6.880
187,817
-0.02(-0.25%)
Apr 18, 2018
6.897
6.973
6.863
6.897
326,450
+0.05(+0.74%)
Apr 17, 2018
6.837
6.914
6.774
6.846
279,883
+0.06(+0.88%)
Apr 16, 2018
6.829
6.846
6.727
6.786
333,130
-0.04(-0.62%)
Apr 13, 2018
6.846
6.863
6.778
6.829
280,198
+0.00(+0.00%)
Apr 12, 2018
6.956
6.990
6.803
6.829
130,680
-0.09(-1.35%)
Apr 11, 2018
6.922
7.007
6.880
6.922
175,933
-0.03(-0.37%)
Apr 10, 2018
7.007
7.016
6.931
6.948
236,400
-0.03(-0.49%)
Apr 09, 2018
6.922
6.999
6.820
6.982
332,748
+0.00(+0.00%)
Apr 06, 2018
7.024
7.143
6.956
6.982
157,156
-0.04(-0.60%)
Apr 05, 2018
6.999
7.067
6.948
7.024
246,735
+0.01(+0.12%)
Apr 04, 2018
6.863
7.067
6.846
7.016
242,583
+0.09(+1.35%)
Apr 03, 2018
6.863
7.024
6.829
6.922
278,836
+0.10(+1.49%)
Apr 02, 2018
7.135
7.203
6.803
6.820
305,562
-0.27(-3.83%)
Mar 29, 2018
7.092
7.092
7.092
0
-0.06(-0.86%)
Mar 28, 2018
7.003
7.179
6.995
7.154
334,865
+0.16(+2.27%)
Mar 27, 2018
6.945
7.095
6.811
6.995
312,040
+0.07(+0.97%)
Mar 26, 2018
6.936
6.945
6.794
6.928
298,032
+0.03(+0.36%)
Mar 23, 2018
7.053
7.079
6.903
6.903
244,116
-0.15(-2.14%)
Mar 22, 2018
6.903
7.104
6.903
7.053
362,918
+0.10(+1.44%)
Mar 21, 2018
7.020
7.171
6.928
6.953
433,969
-0.08(-1.07%)
Mar 20, 2018
7.145
7.154
6.936
7.028
402,108
-0.11(-1.52%)
Mar 19, 2018
7.045
7.162
6.928
7.137
417,436
+0.08(+1.07%)
Mar 16, 2018
6.903
7.120
6.869
7.062
668,989
+0.00(+0.00%)
Mar 15, 2018
7.070
7.120
6.978
7.062
229,618
+0.02(+0.24%)
Mar 14, 2018
6.995
7.087
6.986
7.045
254,256
+0.07(+0.96%)
Mar 13, 2018
7.070
7.196
6.953
6.978
359,785
-0.20(-2.80%)
Mar 12, 2018
7.171
7.212
7.104
7.179
231,777
-0.03(-0.35%)
Mar 09, 2018
6.995
7.217
6.894
7.204
412,557
+0.28(+4.11%)
Mar 08, 2018
6.945
6.970
6.869
6.920
349,296
+0.01(+0.12%)
Mar 07, 2018
7.020
6.719
6.911
586,609
+0.15(+2.23%)
Mar 06, 2018
6.476
6.786
6.434
6.761
556,159
+0.28(+4.26%)
Mar 05, 2018
6.643
6.777
6.484
6.484
548,102
-0.19(-2.88%)
Mar 02, 2018
6.459
6.677
6.392
6.677
489,226
+0.23(+3.50%)
Mar 01, 2018
6.275
6.459
6.275
6.451
359,744
+0.16(+2.53%)
Feb 28, 2018
6.418
6.468
6.292
6.292
355,352
-0.13(-1.96%)
Feb 27, 2018
6.359
6.434
6.309
6.418
353,202
+0.08(+1.19%)
Feb 26, 2018
6.309
6.409
6.284
6.342
393,040
+0.06(+0.93%)
Feb 23, 2018
6.141
6.342
6.133
6.284
223,933
+0.13(+2.04%)
Feb 22, 2018
6.158
245,598
+0.06(+0.96%)
Feb 21, 2018
6.208
6.259
6.100
6.100
317,708
-0.08(-1.22%)
Feb 20, 2018
6.242
6.284
6.158
6.175
316,767
-0.07(-1.07%)
Feb 16, 2018
6.242
6.242
6.242
0
+0.12(+1.91%)
Feb 15, 2018
6.049
6.200
6.033
6.125
320,294
+0.08(+1.24%)
Feb 14, 2018
6.100
6.192
5.982
6.049
679,899
-0.08(-1.23%)
Feb 13, 2018
6.225
6.267
6.108
6.125
419,598
-0.10(-1.61%)
Feb 12, 2018
6.367
6.376
6.104
6.225
669,711
-0.13(-1.98%)
Feb 09, 2018
6.175
6.384
6.083
6.351
750,469
+0.23(+3.83%)
Feb 08, 2018
6.200
6.217
6.095
6.116
369,886
-0.08(-1.35%)
Feb 07, 2018
6.217
6.259
6.192
6.200
440,489
-0.01(-0.13%)
Feb 06, 2018
6.334
6.501
6.175
6.208
938,674
-0.27(-4.11%)
Feb 05, 2018
6.694
6.694
6.426
6.475
403,932
-0.23(-3.39%)
Feb 02, 2018
6.719
6.744
6.652
6.702
519,127
-0.03(-0.50%)
Feb 01, 2018
6.819
6.819
6.719
6.735
371,334
-0.08(-1.23%)
Jan 31, 2018
6.786
6.853
6.777
6.819
280,163
+0.04(+0.62%)
Jan 30, 2018
6.861
6.861
6.761
6.777
255,819
-0.09(-1.34%)
Jan 29, 2018
6.911
6.953
6.819
6.869
459,010
-0.04(-0.61%)
Jan 26, 2018
7.020
7.037
6.886
6.911
262,869
-0.09(-1.31%)
Jan 25, 2018
7.028
7.028
6.920
7.003
234,598
-0.03(-0.36%)
Jan 24, 2018
7.112
7.114
7.020
7.028
222,195
-0.10(-1.41%)
Jan 23, 2018
7.079
7.129
6.995
7.129
286,862
+0.10(+1.43%)
Jan 22, 2018
6.986
7.087
6.920
7.028
397,719
+0.05(+0.72%)
Jan 19, 2018
6.986
7.012
6.953
6.978
337,349
-0.03(-0.48%)
Jan 18, 2018
7.053
7.070
6.978
7.012
359,621
-0.07(-0.95%)
Jan 17, 2018
7.162
7.183
7.053
7.079
399,954
-0.10(-1.40%)
Jan 16, 2018
7.338
7.354
7.166
7.179
338,193
-0.08(-1.04%)
Jan 12, 2018
7.254
7.254
7.254
0
-0.05(-0.69%)
Jan 11, 2018
7.237
7.346
7.204
7.304
180,933
+0.07(+0.92%)
Jan 10, 2018
7.277
7.237
289,504
-0.03(-0.35%)
Jan 09, 2018
7.346
7.371
7.237
7.263
183,205
-0.09(-1.25%)
Jan 08, 2018
7.221
7.446
7.162
7.355
353,270
+0.13(+1.85%)
Jan 05, 2018
7.288
7.313
7.129
7.221
306,410
-0.09(-1.26%)
Jan 04, 2018
7.330
7.380
7.254
7.313
249,135
+0.00(+0.00%)
Jan 03, 2018
7.321
7.363
7.237
7.313
306,975
+0.00(+0.00%)
Jan 02, 2018
7.254
7.371
7.212
7.313
277,846
+0.05(+0.69%)
Dec 29, 2017
7.263
7.263
7.263
0
-0.02(-0.26%)
Dec 28, 2017
7.273
7.347
7.224
7.281
312,828
+0.01(+0.11%)
Dec 27, 2017
7.331
7.397
7.215
7.273
289,555
-0.08(-1.12%)
Dec 26, 2017
7.331
7.422
7.323
7.356
233,870
+0.02(+0.34%)
Dec 22, 2017
7.347
7.380
7.281
7.331
246,246
-0.01(-0.11%)
Dec 21, 2017
7.405
7.422
7.298
7.339
423,664
-0.10(-1.33%)
Dec 20, 2017
7.504
7.541
7.380
7.438
282,677
-0.07(-0.88%)
Dec 19, 2017
7.718
7.817
7.496
7.504
370,753
-0.19(-2.47%)
Dec 18, 2017
7.817
7.982
7.652
7.694
458,140
-0.16(-2.00%)
Dec 15, 2017
7.529
7.850
7.529
7.850
3,127,183
+0.32(+4.27%)
Dec 14, 2017
7.471
7.562
7.413
7.529
435,702
+0.05(+0.66%)
Dec 13, 2017
7.479
7.603
7.471
7.479
432,455
-0.02(-0.33%)
Dec 12, 2017
7.422
7.554
7.397
7.504
337,755
+0.09(+1.22%)
Dec 11, 2017
7.323
7.578
7.323
7.413
533,353
+0.10(+1.35%)
Dec 08, 2017
7.290
7.380
7.248
7.314
206,673
+0.00(+0.00%)
Dec 07, 2017
7.306
7.430
7.215
182,999
+0.00(+0.00%)
Dec 06, 2017
7.372
7.380
7.306
7.306
216,271
-0.06(-0.78%)
Dec 05, 2017
7.463
7.488
7.347
7.364
251,720
-0.12(-1.54%)
Dec 04, 2017
7.438
7.578
7.438
7.479
363,683
+0.06(+0.78%)
Dec 01, 2017
7.438
7.521
7.356
7.422
290,582
+0.04(+0.56%)
Nov 30, 2017
7.446
7.471
7.347
7.380
364,963
-0.10(-1.32%)
Nov 29, 2017
7.545
7.587
7.479
7.479
283,534
-0.07(-0.87%)
Nov 28, 2017
7.562
7.578
7.504
7.545
209,373
+0.02(+0.33%)
Nov 27, 2017
7.587
7.669
7.504
7.521
216,308
-0.10(-1.30%)
Nov 24, 2017
7.587
7.644
7.578
7.619
117,426
+0.04(+0.54%)
Nov 22, 2017
7.587
7.644
7.504
7.578
251,822
-0.02(-0.33%)
Nov 21, 2017
7.521
7.611
7.471
7.603
275,572
+0.09(+1.21%)
Nov 20, 2017
7.455
7.554
7.405
7.512
285,180
+0.08(+1.11%)
Nov 17, 2017
7.504
7.504
7.405
7.430
243,963
-0.10(-1.31%)
Nov 16, 2017
7.471
7.595
7.471
7.529
214,229
+0.05(+0.66%)
Nov 15, 2017
7.347
7.504
7.339
7.479
400,398
+0.11(+1.45%)
Nov 14, 2017
7.405
7.488
7.356
7.372
279,687
-0.07(-0.89%)
Nov 13, 2017
7.488
7.488
7.405
7.438
212,737
+0.02(+0.22%)
Nov 10, 2017
7.380
7.545
7.380
7.422
284,203
+0.04(+0.56%)
Nov 09, 2017
7.009
7.413
7.009
7.380
311,699
+0.29(+4.07%)
Nov 08, 2017
7.092
7.166
7.018
7.092
225,889
+0.00(+0.00%)
Nov 07, 2017
7.108
7.182
7.009
7.092
209,352
-0.03(-0.46%)
Nov 06, 2017
7.009
7.133
7.009
7.125
162,439
+0.07(+1.05%)
Nov 03, 2017
7.034
7.108
6.995
7.051
164,165
-0.02(-0.35%)
Nov 02, 2017
6.902
7.083
6.861
7.075
154,222
+0.13(+1.90%)
Nov 01, 2017
6.927
7.092
6.886
6.943
244,299
+0.06(+0.84%)
Oct 31, 2017
6.861
6.960
6.844
6.886
240,516
+0.03(+0.48%)
Oct 30, 2017
7.009
7.059
6.820
6.853
298,777
-0.16(-2.35%)
Oct 27, 2017
7.059
7.116
6.968
7.018
239,329
-0.02(-0.35%)
Oct 26, 2017
7.306
7.306
7.034
7.042
231,975
-0.21(-2.95%)
Oct 25, 2017
7.488
7.504
7.257
7.257
215,239
-0.25(-3.30%)
Oct 24, 2017
7.545
7.554
7.446
7.504
133,285
-0.01(-0.11%)
Oct 23, 2017
7.504
7.521
7.438
7.512
196,800
+0.02(+0.33%)
Oct 20, 2017
7.463
7.516
7.430
7.488
173,329
+0.01(+0.11%)
Oct 19, 2017
7.455
7.521
7.455
7.479
130,444
-0.02(-0.33%)
Oct 18, 2017
7.422
7.504
7.422
7.504
157,662
+0.07(+1.00%)
Oct 17, 2017
7.405
7.488
7.405
7.430
155,672
+0.02(+0.33%)
Oct 16, 2017
7.504
7.504
7.397
7.405
175,900
-0.10(-1.32%)
Oct 13, 2017
7.619
7.628
7.479
7.504
237,079
-0.07(-0.87%)
Oct 12, 2017
7.488
7.644
7.463
7.570
164,218
+0.07(+0.88%)
Oct 11, 2017
7.446
7.521
7.446
7.504
295,749
+0.05(+0.66%)
Oct 10, 2017
7.471
7.504
7.384
7.455
183,161
+0.02(+0.33%)
Oct 09, 2017
7.504
7.504
7.397
7.430
174,280
-0.07(-0.99%)
Oct 06, 2017
7.570
7.595
7.496
7.504
198,412
-0.10(-1.30%)
Oct 05, 2017
7.628
7.661
7.587
7.603
181,220
+0.00(+0.00%)
Oct 04, 2017
7.611
7.669
7.529
7.603
226,487
-0.03(-0.43%)
Oct 03, 2017
7.570
7.685
7.545
7.636
371,287
+0.07(+0.87%)
Oct 02, 2017
7.455
7.587
7.455
7.570
241,682
+0.12(+1.55%)
Sep 29, 2017
7.314
7.488
7.314
7.455
311,907
+0.11(+1.54%)
Sep 28, 2017
7.333
7.398
7.301
7.341
421,613
-0.02(-0.33%)
Sep 27, 2017
7.341
7.398
7.301
7.366
361,476
+0.06(+0.78%)
Sep 26, 2017
7.236
7.422
7.179
7.309
409,177
+0.07(+1.01%)
Sep 25, 2017
7.081
7.252
7.017
7.236
268,376
+0.14(+1.95%)
Sep 22, 2017
6.910
7.138
6.910
7.097
236,075
+0.18(+2.59%)
Sep 21, 2017
7.000
7.051
6.910
6.918
209,508
-0.11(-1.50%)
Sep 20, 2017
7.040
7.097
6.935
7.024
390,619
-0.02(-0.23%)
Sep 19, 2017
7.236
7.252
6.992
7.040
466,795
-0.20(-2.70%)
Sep 18, 2017
7.406
7.431
7.219
7.236
288,319
-0.13(-1.77%)
Sep 15, 2017
7.357
7.439
7.301
7.366
491,049
+0.02(+0.33%)
Sep 14, 2017
7.357
7.439
7.333
7.341
217,822
-0.02(-0.22%)
Sep 13, 2017
7.349
7.416
7.284
7.357
209,062
+0.02(+0.33%)
Sep 12, 2017
7.317
7.366
7.236
7.333
161,839
+0.07(+0.89%)
Sep 11, 2017
7.406
7.439
7.236
7.268
241,036
-0.07(-0.89%)
Sep 08, 2017
7.406
7.406
7.317
7.333
210,629
-0.07(-0.99%)
Sep 07, 2017
7.333
7.463
7.325
7.406
267,834
+0.05(+0.66%)
Sep 06, 2017
7.268
7.414
7.236
7.357
306,280
+0.12(+1.69%)
Sep 05, 2017
7.325
7.374
7.219
7.236
323,113
-0.04(-0.56%)
Sep 01, 2017
7.276
7.317
7.211
7.276
329,637
+0.07(+1.02%)
Aug 31, 2017
7.276
7.301
7.195
7.203
318,341
-0.05(-0.67%)
Aug 30, 2017
7.252
7.349
7.203
7.252
418,664
+0.04(+0.56%)
Aug 29, 2017
7.236
7.276
7.154
7.211
393,414
+0.01(+0.11%)
Aug 28, 2017
6.992
7.244
6.967
7.203
476,737
+0.19(+2.67%)
Aug 25, 2017
7.000
7.024
6.943
7.016
124,657
+0.03(+0.47%)
Aug 24, 2017
6.959
7.073
6.918
6.983
246,588
+0.02(+0.35%)
Aug 23, 2017
6.796
6.992
6.772
6.959
228,647
+0.14(+2.03%)
Aug 22, 2017
6.764
6.870
6.723
6.821
236,173
+0.07(+1.08%)
Aug 21, 2017
6.683
6.756
6.554
6.748
332,607
+0.06(+0.85%)
Aug 18, 2017
6.788
6.992
6.675
6.691
605,889
-0.12(-1.79%)
Aug 17, 2017
7.032
7.032
6.790
6.813
418,656
-0.20(-2.90%)
Aug 16, 2017
7.073
7.105
6.951
7.016
278,339
-0.01(-0.12%)
Aug 15, 2017
7.195
7.239
6.975
7.024
441,413
-0.24(-3.25%)
Aug 14, 2017
7.146
7.276
7.114
7.260
251,244
+0.11(+1.59%)
Aug 11, 2017
7.057
7.187
7.057
7.146
343,227
+0.01(+0.11%)
Aug 10, 2017
7.114
7.195
7.097
7.138
227,598
+0.03(+0.46%)
Aug 09, 2017
7.130
7.154
7.073
7.105
186,707
-0.03(-0.46%)
Aug 08, 2017
7.162
7.219
7.122
7.138
225,968
-0.06(-0.79%)
Aug 07, 2017
7.227
7.277
7.154
7.195
150,771
-0.02(-0.34%)
Aug 04, 2017
7.154
7.252
7.128
7.219
173,330
+0.07(+1.02%)
Aug 03, 2017
7.162
7.203
7.114
7.146
193,479
-0.02(-0.23%)
Aug 02, 2017
7.211
7.211
7.122
7.162
227,574
-0.05(-0.68%)
Aug 01, 2017
7.260
7.268
7.105
7.211
282,995
-0.05(-0.67%)
Jul 31, 2017
7.341
7.382
7.130
7.260
383,634
-0.08(-1.11%)
Jul 28, 2017
7.325
7.390
7.276
7.341
164,438
+0.01(+0.11%)
Jul 27, 2017
7.422
7.459
7.309
7.333
354,743
-0.07(-0.88%)
Jul 26, 2017
7.561
7.618
7.382
7.398
264,155
-0.16(-2.15%)
Jul 25, 2017
7.406
7.642
7.406
7.561
360,173
+0.20(+2.65%)
Jul 24, 2017
7.634
7.640
7.292
7.366
615,001
-0.38(-4.93%)
Jul 21, 2017
7.577
7.788
7.577
7.748
494,334
+0.25(+3.36%)
Jul 20, 2017
7.439
7.707
7.382
7.496
702,505
+0.42(+5.98%)
Jul 19, 2017
7.024
7.097
6.951
7.073
491,473
+0.05(+0.69%)
Jul 18, 2017
7.170
7.236
7.000
7.024
484,816
-0.26(-3.57%)
Jul 17, 2017
7.301
7.374
7.227
7.284
227,604
+0.02(+0.22%)
Jul 14, 2017
7.170
7.325
7.170
7.268
367,620
+0.16(+2.29%)
Jul 13, 2017
7.138
7.162
7.049
7.105
265,188
-0.03(-0.46%)
Jul 12, 2017
7.130
7.219
7.089
7.138
201,268
+0.04(+0.57%)
Jul 11, 2017
7.040
7.122
6.967
7.097
281,838
+0.08(+1.16%)
Jul 10, 2017
7.105
7.146
7.008
7.016
369,442
-0.10(-1.37%)
Jul 07, 2017
7.154
7.195
7.097
7.114
202,602
-0.05(-0.68%)
Jul 06, 2017
7.146
7.219
7.097
7.162
438,670
-0.02(-0.34%)
Jul 05, 2017
7.398
7.414
7.114
7.187
475,108
-0.19(-2.54%)
Jul 03, 2017
7.325
7.390
7.268
7.374
165,649
+0.11(+1.45%)
Jun 30, 2017
7.244
7.309
7.097
7.268
656,335
+0.05(+0.68%)
Jun 29, 2017
7.252
7.294
7.122
7.219
382,647
+0.01(+0.11%)
Jun 28, 2017
7.219
7.382
7.162
7.211
513,270
-0.01(-0.14%)
Jun 27, 2017
7.366
7.374
7.213
7.221
396,911
-0.15(-2.07%)
Jun 26, 2017
7.414
7.486
7.317
7.374
331,295
-0.03(-0.43%)
Jun 23, 2017
7.197
7.422
7.193
7.406
1,032,844
+0.21(+2.90%)
Jun 22, 2017
7.101
7.237
7.061
7.197
344,027
+0.09(+1.24%)
Jun 21, 2017
7.237
7.301
7.093
7.109
387,709
-0.12(-1.66%)
Jun 20, 2017
7.333
7.365
7.209
7.229
356,514
-0.10(-1.42%)
Jun 19, 2017
7.293
7.333
7.133
7.333
417,951
+0.04(+0.55%)
Jun 16, 2017
7.253
7.301
7.093
7.293
477,006
+0.03(+0.44%)
Jun 15, 2017
7.366
7.422
7.141
7.261
779,119
-0.11(-1.52%)
Jun 14, 2017
7.590
7.678
7.366
7.374
515,856
-0.26(-3.36%)
Jun 13, 2017
7.702
7.782
7.510
7.630
413,816
-0.12(-1.55%)
Jun 12, 2017
7.790
7.927
7.718
7.750
253,261
-0.04(-0.51%)
Jun 09, 2017
7.694
7.854
7.672
7.790
183,023
+0.08(+1.04%)
Jun 08, 2017
7.614
7.774
7.550
7.710
191,734
+0.08(+1.05%)
Jun 07, 2017
7.518
7.686
7.494
7.630
393,713
+0.09(+1.17%)
Jun 06, 2017
7.814
7.814
7.422
7.542
603,843
-0.36(-4.56%)
Jun 05, 2017
7.935
7.975
7.694
7.903
421,825
-0.03(-0.40%)
Jun 02, 2017
7.983
8.087
7.935
7.935
212,220
-0.02(-0.30%)
Jun 01, 2017
7.790
8.007
7.790
7.959
244,366
+0.16(+2.06%)
May 31, 2017
7.870
7.911
7.758
7.798
209,032
-0.10(-1.22%)
May 30, 2017
7.975
8.014
7.870
7.895
304,841
-0.07(-0.91%)
May 26, 2017
7.999
8.071
7.935
7.967
195,161
-0.04(-0.50%)
May 25, 2017
8.015
8.038
7.935
8.007
228,713
+0.04(+0.50%)
May 24, 2017
7.806
8.031
7.806
7.967
251,569
+0.18(+2.37%)
May 23, 2017
7.758
7.806
7.726
7.782
251,699
+0.03(+0.41%)
May 22, 2017
7.814
7.854
7.750
7.750
235,850
-0.05(-0.62%)
May 19, 2017
7.710
7.862
7.694
7.798
285,605
+0.06(+0.72%)
May 18, 2017
7.742
7.786
7.638
7.742
416,486
+0.03(+0.42%)
May 17, 2017
7.991
8.015
7.694
7.710
713,164
-0.29(-3.61%)
May 16, 2017
8.039
8.055
7.935
7.999
416,190
-0.04(-0.50%)
May 15, 2017
8.215
8.231
8.015
8.039
500,024
-0.16(-1.96%)
May 12, 2017
8.199
8.239
8.175
8.199
740,043
-0.01(-0.10%)
May 11, 2017
8.391
8.391
8.175
8.207
404,646
-0.22(-2.57%)
May 10, 2017
8.480
8.488
8.335
8.423
307,196
-0.06(-0.76%)
May 09, 2017
8.608
8.608
8.351
8.488
471,752
-0.17(-1.94%)
May 08, 2017
8.608
8.704
8.536
8.656
146,638
+0.05(+0.56%)
May 05, 2017
8.568
8.688
8.496
8.608
219,842
+0.05(+0.56%)
May 04, 2017
8.616
8.616
8.456
8.560
236,297
-0.06(-0.65%)
May 03, 2017
8.656
8.696
8.576
8.616
211,434
-0.04(-0.46%)
May 02, 2017
8.712
8.728
8.624
8.656
140,269
-0.04(-0.46%)
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.