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
Genie Energy Ltd Cl B
(NY:
GNE
)
15.26
+0.18 (+1.19%)
Official Closing Price
Updated: 7:00 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 28, 2017
6.255
6.286
5.953
6.155
106,021
-0.09(-1.49%)
Apr 27, 2017
6.240
6.432
6.107
6.248
149,467
+0.02(+0.37%)
Apr 26, 2017
6.178
6.333
6.093
6.224
173,803
+0.05(+0.88%)
Apr 25, 2017
6.340
6.410
5.926
6.170
306,862
-0.12(-1.97%)
Apr 24, 2017
6.356
6.356
6.116
6.294
122,579
+0.05(+0.74%)
Apr 21, 2017
6.054
6.348
6.054
6.248
114,815
+0.19(+3.20%)
Apr 20, 2017
5.946
6.131
5.928
6.054
48,901
+0.09(+1.56%)
Apr 19, 2017
5.977
6.108
5.911
5.961
189,219
-0.02(-0.26%)
Apr 18, 2017
6.015
6.054
5.860
5.977
63,361
-0.04(-0.64%)
Apr 17, 2017
5.559
6.070
5.559
6.015
125,708
+0.43(+7.77%)
Apr 13, 2017
5.597
5.729
5.481
5.582
85,422
+0.00(+0.00%)
Apr 12, 2017
5.783
5.792
5.528
5.582
48,415
-0.21(-3.61%)
Apr 11, 2017
5.620
5.799
5.551
5.791
111,644
+0.19(+3.46%)
Apr 10, 2017
5.644
5.760
5.574
5.597
104,123
-0.02(-0.28%)
Apr 07, 2017
5.706
5.775
5.613
5.613
31,924
+0.02(+0.28%)
Apr 06, 2017
5.520
5.718
5.396
5.597
165,226
+0.05(+0.84%)
Apr 05, 2017
5.799
5.799
5.512
5.551
76,954
-0.20(-3.50%)
Apr 04, 2017
5.713
5.814
5.662
5.752
256,429
+0.02(+0.41%)
Apr 03, 2017
5.597
5.775
5.543
5.729
290,586
+0.12(+2.21%)
Mar 31, 2017
5.512
5.690
5.419
5.605
191,048
+0.12(+2.12%)
Mar 30, 2017
5.264
5.574
4.986
5.489
201,142
+0.15(+2.90%)
Mar 29, 2017
4.800
5.342
4.746
5.334
329,242
+0.50(+10.24%)
Mar 28, 2017
4.784
4.854
4.691
4.839
113,474
+0.05(+1.13%)
Mar 27, 2017
4.606
4.808
4.506
4.784
314,985
+0.20(+4.39%)
Mar 24, 2017
4.436
4.599
4.304
4.583
72,900
+0.17(+3.86%)
Mar 23, 2017
4.281
4.463
4.281
4.413
36,670
+0.12(+2.89%)
Mar 22, 2017
4.552
4.630
4.235
4.289
113,872
-0.26(-5.78%)
Mar 21, 2017
4.645
4.660
4.513
4.552
109,985
-0.09(-1.84%)
Mar 20, 2017
4.622
4.715
4.513
4.637
102,536
-0.04(-0.83%)
Mar 17, 2017
4.668
4.784
4.606
4.676
185,342
+0.01(+0.17%)
Mar 16, 2017
4.575
4.707
4.560
4.668
28,518
+0.09(+1.94%)
Mar 15, 2017
4.595
4.595
4.472
4.579
51,509
+0.04(+0.84%)
Mar 14, 2017
4.541
4.625
4.472
4.541
76,750
+0.01(+0.17%)
Mar 13, 2017
4.717
4.717
4.518
4.533
30,314
-0.18(-3.89%)
Mar 10, 2017
4.587
4.747
4.463
4.717
75,079
+0.13(+2.83%)
Mar 09, 2017
4.602
4.617
4.449
4.587
129,181
+0.00(+0.00%)
Mar 08, 2017
4.350
4.778
4.205
4.587
164,933
+0.47(+11.32%)
Mar 07, 2017
4.014
4.169
4.014
4.121
50,661
+0.06(+1.51%)
Mar 06, 2017
4.136
4.151
4.029
4.059
52,491
-0.08(-1.85%)
Mar 03, 2017
4.143
4.182
4.082
4.136
39,982
+0.02(+0.56%)
Mar 02, 2017
4.228
4.235
4.101
4.113
45,335
-0.12(-2.89%)
Mar 01, 2017
4.174
4.312
4.121
4.235
48,902
+0.07(+1.65%)
Feb 28, 2017
4.281
4.281
4.136
4.166
63,457
-0.15(-3.37%)
Feb 27, 2017
4.319
4.350
4.266
4.312
19,945
+0.02(+0.53%)
Feb 24, 2017
4.297
4.335
4.281
4.289
27,610
-0.02(-0.53%)
Feb 23, 2017
4.396
4.396
4.228
4.312
51,195
-0.08(-1.91%)
Feb 22, 2017
4.342
4.396
4.243
4.396
22,311
+0.03(+0.70%)
Feb 21, 2017
4.442
4.442
4.335
4.365
21,357
-0.05(-1.21%)
Feb 17, 2017
4.419
4.419
4.419
0
-0.14(-3.02%)
Feb 16, 2017
4.472
4.572
4.350
4.556
76,576
+0.09(+2.05%)
Feb 15, 2017
4.289
4.465
4.220
4.465
43,017
+0.18(+4.10%)
Feb 14, 2017
4.335
4.335
4.281
4.289
16,866
-0.08(-1.92%)
Feb 13, 2017
4.380
4.403
4.296
4.373
30,964
-0.01(-0.17%)
Feb 10, 2017
4.281
4.388
4.182
4.380
19,642
+0.11(+2.69%)
Feb 09, 2017
4.358
4.358
4.205
4.266
58,544
-0.09(-2.11%)
Feb 08, 2017
4.380
4.457
4.358
4.358
14,539
-0.05(-1.21%)
Feb 07, 2017
4.419
4.511
4.403
4.411
22,908
+0.01(+0.17%)
Feb 06, 2017
4.380
4.449
4.380
4.403
11,682
-0.01(-0.17%)
Feb 03, 2017
4.388
4.426
4.365
4.411
14,734
+0.03(+0.70%)
Feb 02, 2017
4.487
4.487
4.327
4.380
25,644
-0.08(-1.72%)
Feb 01, 2017
4.403
4.526
4.396
4.457
24,920
+0.05(+1.04%)
Jan 31, 2017
4.350
4.459
4.327
4.411
20,556
+0.07(+1.58%)
Jan 30, 2017
4.380
4.380
4.319
4.342
19,949
-0.03(-0.70%)
Jan 27, 2017
4.350
4.426
4.296
4.373
16,364
+0.03(+0.70%)
Jan 26, 2017
4.380
4.388
4.296
4.342
25,408
-0.07(-1.56%)
Jan 25, 2017
4.503
4.503
4.342
4.411
31,864
-0.08(-1.87%)
Jan 24, 2017
4.510
4.510
4.403
4.495
17,058
+0.01(+0.17%)
Jan 23, 2017
4.533
4.602
4.472
4.487
33,799
-0.02(-0.51%)
Jan 20, 2017
4.579
4.579
4.487
4.510
17,228
-0.06(-1.34%)
Jan 19, 2017
4.702
4.740
4.572
4.572
39,677
-0.05(-1.16%)
Jan 18, 2017
4.663
4.663
4.602
4.625
13,779
-0.03(-0.66%)
Jan 17, 2017
4.541
4.663
4.442
4.656
44,674
+0.19(+4.28%)
Jan 13, 2017
4.465
4.465
4.465
0
+0.08(+1.92%)
Jan 12, 2017
4.457
4.457
4.310
4.380
24,735
-0.05(-1.21%)
Jan 11, 2017
4.403
4.465
4.403
4.434
19,337
+0.02(+0.52%)
Jan 10, 2017
4.442
4.472
4.380
4.411
36,958
-0.05(-1.03%)
Jan 09, 2017
4.403
4.510
4.365
4.457
31,422
+0.02(+0.34%)
Jan 06, 2017
4.526
4.606
4.373
4.442
32,265
-0.08(-1.86%)
Jan 05, 2017
4.602
4.633
4.472
4.526
37,621
-0.11(-2.47%)
Jan 04, 2017
4.495
4.694
4.495
4.640
27,622
+0.15(+3.41%)
Jan 03, 2017
4.472
4.510
4.442
4.487
23,423
+0.09(+2.09%)
Dec 30, 2016
4.396
4.396
4.396
0
-0.04(-0.86%)
Dec 29, 2016
4.526
4.602
4.243
4.434
100,433
-0.21(-4.61%)
Dec 28, 2016
4.778
4.786
4.648
4.648
19,220
-0.11(-2.41%)
Dec 27, 2016
4.663
4.793
4.663
4.763
45,283
+0.04(+0.81%)
Dec 23, 2016
4.724
4.724
4.724
0
+0.12(+2.66%)
Dec 22, 2016
4.587
4.663
4.575
4.602
17,958
+0.02(+0.33%)
Dec 21, 2016
4.526
4.617
4.510
4.587
40,193
+0.06(+1.35%)
Dec 20, 2016
4.610
4.617
4.487
4.526
41,040
-0.06(-1.33%)
Dec 19, 2016
4.656
4.778
4.579
4.587
58,138
-0.08(-1.80%)
Dec 16, 2016
4.602
4.679
4.510
4.671
91,824
+0.10(+2.17%)
Dec 15, 2016
4.503
4.587
4.411
4.572
31,553
+0.05(+1.18%)
Dec 14, 2016
4.579
4.598
4.487
4.518
23,950
+0.00(+0.00%)
Dec 13, 2016
4.526
4.663
4.503
4.518
41,337
+0.05(+1.03%)
Dec 12, 2016
4.617
4.617
4.365
4.472
59,021
-0.18(-3.94%)
Dec 09, 2016
4.197
4.694
4.189
4.656
72,679
+0.47(+11.13%)
Dec 08, 2016
4.044
4.224
4.044
4.189
80,050
+0.05(+1.29%)
Dec 07, 2016
4.235
4.266
4.113
4.136
51,094
-0.10(-2.35%)
Dec 06, 2016
4.220
4.281
4.121
4.235
50,898
-0.05(-1.25%)
Dec 05, 2016
4.335
4.487
4.289
4.289
47,627
-0.04(-0.88%)
Dec 02, 2016
4.380
4.480
4.312
4.327
32,244
-0.06(-1.39%)
Dec 01, 2016
4.396
4.625
4.365
4.388
74,296
-0.01(-0.17%)
Nov 30, 2016
4.786
4.816
4.380
4.396
76,646
-0.37(-7.70%)
Nov 29, 2016
4.663
4.778
4.608
4.763
39,848
+0.05(+1.14%)
Nov 28, 2016
4.816
4.923
4.694
4.709
39,154
-0.18(-3.60%)
Nov 25, 2016
4.900
4.900
4.832
4.885
11,796
+0.02(+0.31%)
Nov 23, 2016
4.870
4.870
4.870
0
+0.04(+0.79%)
Nov 22, 2016
4.702
4.847
4.579
4.832
22,109
+0.12(+2.60%)
Nov 21, 2016
4.763
4.870
4.663
4.709
52,166
-0.04(-0.81%)
Nov 18, 2016
4.602
4.772
4.564
4.747
28,968
+0.15(+3.33%)
Nov 17, 2016
4.732
4.763
4.533
4.595
34,093
-0.11(-2.28%)
Nov 16, 2016
4.535
4.861
4.467
4.702
56,417
+0.15(+3.33%)
Nov 15, 2016
4.664
4.755
4.543
4.550
60,085
-0.09(-1.96%)
Nov 14, 2016
4.921
4.996
4.588
4.641
88,176
-0.26(-5.25%)
Nov 11, 2016
4.414
4.898
4.353
4.898
105,545
+0.48(+10.79%)
Nov 10, 2016
4.005
4.452
3.899
4.421
47,451
+0.42(+10.40%)
Nov 09, 2016
3.922
4.005
3.876
4.005
66,263
+0.11(+2.72%)
Nov 08, 2016
3.952
3.960
3.838
3.899
27,386
-0.04(-0.96%)
Nov 07, 2016
3.960
4.020
3.914
3.937
27,499
+0.02(+0.58%)
Nov 04, 2016
4.444
4.460
3.914
3.914
51,346
-0.50(-11.32%)
Nov 03, 2016
4.005
4.467
4.005
4.414
64,509
+0.48(+12.12%)
Nov 02, 2016
3.967
3.972
3.884
3.937
77,212
-0.03(-0.76%)
Nov 01, 2016
3.899
4.050
3.899
3.967
90,390
+0.02(+0.58%)
Oct 31, 2016
4.020
4.020
3.907
3.944
59,712
-0.07(-1.70%)
Oct 28, 2016
4.096
4.141
4.013
4.013
55,950
-0.12(-2.93%)
Oct 27, 2016
4.141
4.179
4.126
4.134
32,976
-0.01(-0.18%)
Oct 26, 2016
4.164
4.179
4.126
4.141
26,704
-0.05(-1.09%)
Oct 25, 2016
4.194
4.217
4.172
4.187
17,955
-0.04(-0.90%)
Oct 24, 2016
4.262
4.270
4.199
4.225
29,746
-0.01(-0.18%)
Oct 21, 2016
4.156
4.240
4.096
4.232
147,812
+0.03(+0.72%)
Oct 20, 2016
4.187
4.209
4.138
4.202
29,910
+0.00(+0.00%)
Oct 19, 2016
4.194
4.217
4.190
4.202
55,777
+0.03(+0.73%)
Oct 18, 2016
4.247
4.270
4.156
4.172
63,672
-0.05(-1.25%)
Oct 17, 2016
4.278
4.285
4.217
4.225
30,027
-0.03(-0.71%)
Oct 14, 2016
4.331
4.331
4.247
4.255
51,902
-0.08(-1.75%)
Oct 13, 2016
4.391
4.391
4.293
4.331
35,734
-0.07(-1.55%)
Oct 12, 2016
4.293
4.459
4.293
4.399
31,504
+0.08(+1.75%)
Oct 11, 2016
4.346
4.361
4.315
4.323
29,560
-0.02(-0.52%)
Oct 10, 2016
4.331
4.361
4.319
4.346
39,045
+0.02(+0.53%)
Oct 07, 2016
4.361
4.384
4.323
4.323
24,678
-0.05(-1.04%)
Oct 06, 2016
4.406
4.406
4.368
4.368
18,112
-0.05(-1.20%)
Oct 05, 2016
4.414
4.437
4.384
4.421
31,730
+0.01(+0.17%)
Oct 04, 2016
4.414
4.474
4.376
4.414
54,717
+0.01(+0.17%)
Oct 03, 2016
4.474
4.490
4.384
4.406
30,775
-0.06(-1.36%)
Sep 30, 2016
4.444
4.482
4.376
4.467
67,085
+0.02(+0.51%)
Sep 29, 2016
4.603
4.649
4.429
4.444
51,944
-0.19(-4.08%)
Sep 28, 2016
4.580
4.649
4.543
4.633
24,335
+0.05(+1.16%)
Sep 27, 2016
4.686
4.686
4.558
4.580
10,017
-0.05(-0.98%)
Sep 26, 2016
4.641
4.664
4.596
4.626
20,572
-0.02(-0.49%)
Sep 23, 2016
4.679
4.679
4.641
4.649
24,518
-0.02(-0.49%)
Sep 22, 2016
4.633
4.671
4.633
4.671
34,265
+0.05(+1.15%)
Sep 21, 2016
4.497
4.656
4.467
4.618
26,222
+0.11(+2.52%)
Sep 20, 2016
4.664
4.664
4.490
4.505
29,680
-0.14(-3.09%)
Sep 19, 2016
4.474
4.664
4.474
4.649
58,756
+0.17(+3.72%)
Sep 16, 2016
4.527
4.527
4.308
4.482
161,080
+0.05(+1.02%)
Sep 15, 2016
4.702
4.702
4.421
4.437
58,760
-0.18(-3.93%)
Sep 14, 2016
4.550
4.679
4.355
4.618
101,638
+0.19(+4.27%)
Sep 13, 2016
4.641
4.679
4.429
4.429
122,224
-0.26(-5.65%)
Sep 12, 2016
4.505
4.694
4.505
4.694
82,914
+0.14(+3.16%)
Sep 09, 2016
4.679
4.679
4.543
4.550
57,410
-0.17(-3.53%)
Sep 08, 2016
4.664
4.724
4.641
4.717
40,938
+0.05(+1.14%)
Sep 07, 2016
4.686
4.732
4.656
4.664
62,429
-0.07(-1.44%)
Sep 06, 2016
4.709
4.732
4.611
4.732
40,944
+0.02(+0.48%)
Sep 02, 2016
4.664
4.709
4.709
4.709
94,175
+0.06(+1.30%)
Sep 01, 2016
4.830
4.868
4.633
4.649
69,632
-0.18(-3.76%)
Aug 31, 2016
4.808
4.838
4.724
4.830
33,184
+0.04(+0.79%)
Aug 30, 2016
4.762
4.838
4.732
4.792
76,549
+0.07(+1.44%)
Aug 29, 2016
4.686
4.732
4.637
4.724
18,306
+0.06(+1.30%)
Aug 26, 2016
4.853
4.921
4.588
4.664
65,256
-0.04(-0.81%)
Aug 25, 2016
4.611
4.739
4.611
4.702
38,032
+0.10(+2.14%)
Aug 24, 2016
4.694
4.845
4.588
4.603
78,360
+0.02(+0.50%)
Aug 23, 2016
4.921
5.118
4.558
4.580
161,952
-0.34(-6.92%)
Aug 22, 2016
5.065
5.103
4.853
4.921
46,780
-0.18(-3.56%)
Aug 19, 2016
5.133
5.171
5.042
5.103
23,849
-0.05(-0.88%)
Aug 18, 2016
5.163
5.216
5.088
5.148
60,811
+0.04(+0.74%)
Aug 17, 2016
5.126
5.175
5.057
5.110
54,295
-0.02(-0.30%)
Aug 16, 2016
5.163
5.163
5.065
5.126
28,589
-0.09(-1.74%)
Aug 15, 2016
4.936
5.224
4.936
5.216
62,285
+0.32(+6.49%)
Aug 12, 2016
4.898
5.078
4.846
4.898
88,423
+0.03(+0.62%)
Aug 11, 2016
4.966
5.130
4.868
4.868
92,709
-0.06(-1.22%)
Aug 10, 2016
5.270
5.288
4.891
4.928
62,147
-0.35(-6.68%)
Aug 09, 2016
5.386
5.435
5.243
5.281
41,327
-0.10(-1.81%)
Aug 08, 2016
5.018
5.617
4.943
5.378
109,517
+0.35(+6.86%)
Aug 05, 2016
4.771
5.048
4.771
5.033
38,676
+0.23(+4.68%)
Aug 04, 2016
4.876
5.116
4.801
4.808
73,958
+0.10(+2.07%)
Aug 03, 2016
4.673
4.763
4.486
4.711
108,838
+0.05(+1.13%)
Aug 02, 2016
4.771
4.771
4.621
4.658
60,071
-0.09(-1.90%)
Aug 01, 2016
4.816
4.831
4.643
4.748
33,776
-0.07(-1.40%)
Jul 29, 2016
4.786
4.898
4.696
4.816
28,134
+0.02(+0.47%)
Jul 28, 2016
5.131
5.131
4.688
4.793
178,618
-0.31(-6.03%)
Jul 27, 2016
5.056
5.116
5.003
5.101
34,292
+0.08(+1.64%)
Jul 26, 2016
5.288
5.288
4.966
5.018
80,787
-0.29(-5.51%)
Jul 25, 2016
5.011
5.356
4.996
5.311
109,589
+0.24(+4.73%)
Jul 22, 2016
5.086
5.116
4.943
5.071
55,483
+0.00(+0.00%)
Jul 21, 2016
5.288
5.303
5.056
5.071
109,557
-0.24(-4.52%)
Jul 20, 2016
5.228
5.341
5.116
5.311
26,836
+0.05(+1.00%)
Jul 19, 2016
5.243
5.318
5.168
5.258
76,235
+0.01(+0.14%)
Jul 18, 2016
5.356
5.356
5.213
5.251
53,092
-0.09(-1.69%)
Jul 15, 2016
5.356
5.371
5.191
5.341
103,650
+0.05(+0.85%)
Jul 14, 2016
5.180
5.353
5.153
5.296
52,535
+0.14(+2.77%)
Jul 13, 2016
5.138
5.183
5.033
5.153
51,921
+0.10(+1.93%)
Jul 12, 2016
4.842
5.183
4.823
5.056
71,177
+0.22(+4.50%)
Jul 11, 2016
4.838
4.891
4.667
4.838
97,255
+0.02(+0.47%)
Jul 08, 2016
4.621
4.823
4.673
4.816
56,652
+0.14(+3.05%)
Jul 07, 2016
4.898
4.921
4.636
4.673
69,123
-0.20(-4.15%)
Jul 06, 2016
4.778
4.891
4.778
4.876
101,882
+0.00(+0.00%)
Jul 05, 2016
5.063
5.063
4.838
4.876
91,528
-0.20(-3.85%)
Jul 01, 2016
5.093
5.071
5.071
5.071
57,456
-0.01(-0.15%)
Jun 30, 2016
4.981
5.101
4.973
5.078
85,255
+0.06(+1.20%)
Jun 29, 2016
5.048
5.056
4.962
5.018
99,863
+0.02(+0.45%)
Jun 28, 2016
4.936
5.123
4.928
4.996
66,803
+0.11(+2.15%)
Jun 27, 2016
4.936
4.996
4.786
4.891
64,608
-0.04(-0.76%)
Jun 24, 2016
4.876
5.026
4.876
4.928
289,803
-0.12(-2.38%)
Jun 23, 2016
5.063
5.198
4.958
5.048
102,687
+0.02(+0.30%)
Jun 22, 2016
5.198
5.198
4.906
5.033
106,100
-0.18(-3.45%)
Jun 21, 2016
5.251
5.303
5.176
5.213
35,245
-0.06(-1.14%)
Jun 20, 2016
5.393
5.393
5.251
5.273
92,909
-0.04(-0.71%)
Jun 17, 2016
5.408
5.423
5.191
5.311
130,457
-0.08(-1.53%)
Jun 16, 2016
5.341
5.393
5.243
5.393
62,989
+0.04(+0.70%)
Jun 15, 2016
5.363
5.423
5.318
5.356
57,345
+0.05(+0.85%)
Jun 14, 2016
5.423
5.476
5.251
5.311
55,591
-0.11(-2.07%)
Jun 13, 2016
5.559
5.615
5.318
5.423
167,998
-0.12(-2.17%)
Jun 10, 2016
5.537
5.611
5.529
5.544
54,392
-0.05(-0.81%)
Jun 09, 2016
5.521
5.611
5.521
5.589
48,844
-0.01(-0.27%)
Jun 08, 2016
5.566
5.619
5.446
5.604
42,505
+0.04(+0.81%)
Jun 07, 2016
5.596
5.656
5.468
5.559
56,701
-0.02(-0.40%)
Jun 06, 2016
5.514
5.626
5.425
5.581
59,413
+0.10(+1.78%)
Jun 03, 2016
5.641
5.641
5.416
5.484
49,449
-0.14(-2.53%)
Jun 02, 2016
5.911
5.911
5.566
5.626
114,953
-0.29(-4.94%)
Jun 01, 2016
5.581
5.934
5.574
5.919
112,920
+0.25(+4.36%)
May 31, 2016
5.506
5.686
5.484
5.671
66,151
+0.16(+2.86%)
May 27, 2016
5.671
5.514
5.514
5.514
44,391
-0.17(-2.91%)
May 26, 2016
5.536
5.724
5.498
5.679
75,811
+0.12(+2.16%)
May 25, 2016
5.461
5.611
5.401
5.559
88,089
+0.09(+1.65%)
May 24, 2016
5.656
5.791
5.468
5.468
93,458
-0.17(-3.06%)
May 23, 2016
5.701
5.769
5.641
5.641
46,107
-0.09(-1.57%)
May 20, 2016
5.438
5.731
5.423
5.731
56,698
+0.31(+5.67%)
May 19, 2016
5.472
5.476
5.296
5.423
72,113
-0.04(-0.69%)
May 18, 2016
5.491
5.596
5.348
5.461
61,164
+0.02(+0.28%)
May 17, 2016
5.844
5.844
5.311
5.446
73,515
-0.40(-6.80%)
May 16, 2016
5.859
5.941
5.799
5.844
34,925
+0.02(+0.39%)
May 13, 2016
5.776
5.836
5.709
5.821
48,471
+0.05(+0.91%)
May 12, 2016
5.731
5.821
5.574
5.769
40,624
+0.01(+0.13%)
May 11, 2016
5.865
5.920
5.754
5.761
39,652
-0.08(-1.40%)
May 10, 2016
5.813
5.940
5.746
5.843
61,497
-0.04(-0.63%)
May 09, 2016
5.977
5.977
5.821
5.880
103,607
-0.10(-1.74%)
May 06, 2016
5.545
6.081
5.545
5.984
84,005
+0.38(+6.77%)
May 05, 2016
5.605
5.724
5.463
5.605
158,583
+0.22(+4.15%)
May 04, 2016
5.002
5.776
4.927
5.381
328,407
+0.60(+12.44%)
May 03, 2016
5.285
5.359
4.756
4.786
101,503
-0.59(-10.94%)
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.