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
Hallador Energy Company
(NQ:
HNRG
)
5.840
-0.200 (-3.31%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 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
10.20
10.20
9.772
9.936
69,529
-0.26(-2.54%)
Apr 29, 2015
10.05
10.26
10.05
10.20
65,521
+0.09(+0.85%)
Apr 28, 2015
10.13
10.25
10.07
10.11
57,002
+0.01(+0.09%)
Apr 27, 2015
10.17
10.34
10.08
10.10
100,128
-0.15(-1.43%)
Apr 24, 2015
10.34
10.42
10.09
10.25
51,568
-0.18(-1.74%)
Apr 23, 2015
10.36
10.51
10.35
10.43
43,766
+0.04(+0.42%)
Apr 22, 2015
10.47
10.51
10.29
10.38
38,422
-0.11(-1.07%)
Apr 21, 2015
10.21
10.51
10.17
10.50
73,385
+0.29(+2.87%)
Apr 20, 2015
10.01
10.21
10.01
10.20
39,226
+0.20(+1.98%)
Apr 17, 2015
10.34
10.44
9.954
10.01
60,857
-0.33(-3.17%)
Apr 16, 2015
10.47
10.47
10.04
10.33
130,496
-0.09(-0.91%)
Apr 15, 2015
10.34
10.45
10.06
10.43
78,084
+0.11(+1.09%)
Apr 14, 2015
10.30
10.37
10.05
10.32
74,969
+0.03(+0.34%)
Apr 13, 2015
10.08
10.33
9.997
10.28
78,351
+0.17(+1.71%)
Apr 10, 2015
9.954
10.17
9.954
10.11
111,618
+0.16(+1.56%)
Apr 09, 2015
10.30
10.32
9.911
9.954
100,195
-0.34(-3.35%)
Apr 08, 2015
10.47
10.51
10.27
10.30
86,618
-0.17(-1.65%)
Apr 07, 2015
10.26
10.54
10.22
10.47
97,862
+0.09(+0.83%)
Apr 06, 2015
10.17
10.51
10.17
10.38
103,579
+0.04(+0.42%)
Apr 02, 2015
10.38
10.34
10.34
10.34
45,370
-0.04(-0.42%)
Apr 01, 2015
10.05
10.38
9.928
10.38
34,486
+0.31(+3.08%)
Mar 31, 2015
10.29
10.29
9.816
10.07
70,817
-0.34(-3.23%)
Mar 30, 2015
10.43
10.43
10.14
10.41
52,444
-0.01(-0.08%)
Mar 27, 2015
10.45
10.45
10.26
10.42
43,133
-0.09(-0.82%)
Mar 26, 2015
10.35
10.55
10.34
10.51
86,236
+0.20(+1.92%)
Mar 25, 2015
10.42
10.42
10.20
10.31
54,126
-0.09(-0.91%)
Mar 24, 2015
10.27
10.44
10.26
10.40
53,578
+0.10(+1.00%)
Mar 23, 2015
10.04
10.43
9.859
10.30
76,546
+0.26(+2.57%)
Mar 20, 2015
10.18
10.28
9.790
10.04
177,016
-0.10(-1.02%)
Mar 19, 2015
10.41
10.52
9.885
10.14
100,674
-0.40(-3.76%)
Mar 18, 2015
10.44
10.94
9.799
10.54
373,001
-0.22(-2.08%)
Mar 17, 2015
10.98
10.98
10.68
10.76
61,199
-0.22(-2.04%)
Mar 16, 2015
10.89
11.15
10.87
10.99
98,503
+0.11(+1.03%)
Mar 13, 2015
10.72
10.90
10.58
10.88
104,806
+0.19(+1.77%)
Mar 12, 2015
10.63
10.76
10.54
10.69
137,146
+0.14(+1.31%)
Mar 11, 2015
10.59
10.94
10.46
10.55
280,704
+0.02(+0.16%)
Mar 10, 2015
10.60
10.64
9.928
10.53
255,679
-0.07(-0.65%)
Mar 09, 2015
10.99
11.07
10.58
10.60
314,880
-0.26(-2.38%)
Mar 06, 2015
10.88
10.95
10.79
10.86
34,037
-0.09(-0.79%)
Mar 05, 2015
10.86
10.99
10.86
10.94
35,116
+0.03(+0.24%)
Mar 04, 2015
10.91
10.94
10.60
10.92
56,165
+0.03(+0.32%)
Mar 03, 2015
10.86
10.94
10.63
10.88
71,128
+0.02(+0.16%)
Mar 02, 2015
10.72
10.97
10.65
10.87
55,043
+0.06(+0.56%)
Feb 27, 2015
10.45
10.89
10.42
10.81
99,576
+0.35(+3.38%)
Feb 26, 2015
10.15
10.47
10.09
10.45
120,328
+0.28(+2.71%)
Feb 25, 2015
9.980
10.20
9.962
10.18
126,120
+0.16(+1.64%)
Feb 24, 2015
9.928
10.06
9.916
10.01
130,223
+0.12(+1.22%)
Feb 23, 2015
9.876
9.911
9.652
9.893
55,760
+0.03(+0.35%)
Feb 20, 2015
9.833
9.885
9.661
9.859
69,442
+0.03(+0.35%)
Feb 19, 2015
9.730
9.902
9.730
9.824
84,283
+0.01(+0.09%)
Feb 18, 2015
9.790
9.868
9.790
9.816
149,354
+0.01(+0.09%)
Feb 17, 2015
9.824
9.850
9.747
9.807
60,433
+0.01(+0.09%)
Feb 13, 2015
9.609
9.799
9.799
9.799
171,386
+0.22(+2.25%)
Feb 12, 2015
9.764
9.764
9.566
9.583
34,404
-0.09(-0.89%)
Feb 11, 2015
9.704
9.738
9.549
9.669
44,631
-0.05(-0.53%)
Feb 10, 2015
9.755
9.764
9.488
9.721
47,085
+0.06(+0.62%)
Feb 09, 2015
9.583
9.712
9.575
9.661
239,324
+0.07(+0.72%)
Feb 06, 2015
9.799
9.799
9.575
9.592
19,676
-0.16(-1.68%)
Feb 05, 2015
9.790
9.807
9.626
9.755
60,339
-0.01(-0.09%)
Feb 04, 2015
9.721
9.833
9.704
9.764
86,108
-0.02(-0.18%)
Feb 03, 2015
9.850
9.893
9.738
9.781
179,982
-0.05(-0.53%)
Feb 02, 2015
9.799
9.850
9.643
9.833
139,732
+0.06(+0.62%)
Jan 30, 2015
9.747
9.885
9.609
9.773
66,032
-0.09(-0.96%)
Jan 29, 2015
9.781
9.902
9.618
9.868
67,383
+0.06(+0.62%)
Jan 28, 2015
9.747
9.842
9.437
9.807
73,619
+0.09(+0.98%)
Jan 27, 2015
9.850
9.876
9.618
9.712
73,638
-0.14(-1.39%)
Jan 26, 2015
9.678
9.876
9.523
9.850
62,932
+0.17(+1.77%)
Jan 23, 2015
9.523
9.867
9.453
9.678
94,506
+0.15(+1.62%)
Jan 22, 2015
9.489
9.571
9.395
9.523
77,207
+0.06(+0.64%)
Jan 21, 2015
9.420
9.790
9.412
9.463
83,680
+0.04(+0.46%)
Jan 20, 2015
9.566
9.566
9.373
9.420
81,535
-0.08(-0.81%)
Jan 16, 2015
9.412
9.498
9.403
9.498
123,843
+0.09(+1.00%)
Jan 15, 2015
9.446
9.700
9.279
9.403
91,711
-0.03(-0.27%)
Jan 14, 2015
9.446
9.558
9.343
9.429
80,205
-0.04(-0.45%)
Jan 13, 2015
9.446
9.622
9.343
9.472
92,340
+0.03(+0.27%)
Jan 12, 2015
9.678
9.678
9.386
9.446
199,127
-0.04(-0.45%)
Jan 09, 2015
9.481
9.566
9.380
9.489
121,564
+0.05(+0.55%)
Jan 08, 2015
9.197
9.584
9.146
9.438
220,843
+0.53(+5.98%)
Jan 07, 2015
9.103
9.197
8.802
8.905
11,792
-0.16(-1.80%)
Jan 06, 2015
9.000
9.326
9.000
9.068
21,260
-0.33(-3.47%)
Jan 05, 2015
9.489
9.549
9.300
9.395
41,183
-0.13(-1.35%)
Jan 02, 2015
9.498
9.609
9.343
9.523
16,097
+0.07(+0.73%)
Dec 31, 2014
9.532
9.455
9.455
9.455
16,302
-0.05(-0.54%)
Dec 30, 2014
9.747
9.747
9.481
9.506
15,651
-0.33(-3.32%)
Dec 29, 2014
9.833
9.841
9.731
9.833
11,046
+0.04(+0.44%)
Dec 26, 2014
9.781
9.910
9.661
9.790
11,973
+0.01(+0.09%)
Dec 24, 2014
9.669
9.781
9.781
9.781
17,001
+0.07(+0.71%)
Dec 23, 2014
9.927
9.927
9.463
9.712
23,271
-0.09(-0.88%)
Dec 22, 2014
9.979
10.25
9.764
9.798
25,958
-0.32(-3.14%)
Dec 19, 2014
9.558
10.12
9.558
10.12
40,569
+0.52(+5.46%)
Dec 18, 2014
9.489
9.601
9.317
9.592
17,477
+0.11(+1.18%)
Dec 17, 2014
8.794
9.489
8.794
9.481
22,486
+0.66(+7.50%)
Dec 16, 2014
8.656
8.957
8.656
8.819
15,654
+0.08(+0.88%)
Dec 15, 2014
8.905
8.948
8.703
8.742
26,283
-0.15(-1.74%)
Dec 12, 2014
9.017
9.189
8.888
8.897
33,105
-0.23(-2.54%)
Dec 11, 2014
9.146
9.266
9.051
9.128
118,950
-0.06(-0.65%)
Dec 10, 2014
9.343
9.352
9.128
9.189
30,106
-0.21(-2.28%)
Dec 09, 2014
9.017
9.446
9.017
9.403
20,224
+0.38(+4.19%)
Dec 08, 2014
9.317
9.326
9.017
9.025
36,865
-0.33(-3.49%)
Dec 05, 2014
9.335
9.558
9.335
9.352
18,203
+0.03(+0.37%)
Dec 04, 2014
9.601
9.601
9.317
9.317
16,850
-0.26(-2.69%)
Dec 03, 2014
9.369
9.747
9.369
9.575
20,474
+0.18(+1.92%)
Dec 02, 2014
9.317
9.773
9.317
9.395
20,483
+0.11(+1.20%)
Dec 01, 2014
9.412
10.35
9.232
9.283
23,634
-0.08(-0.83%)
Nov 28, 2014
9.961
10.25
9.352
9.360
18,481
-0.68(-6.76%)
Nov 26, 2014
9.953
10.04
10.04
10.04
10,014
+0.10(+1.04%)
Nov 25, 2014
10.20
10.20
9.936
9.936
9,581
-0.19(-1.87%)
Nov 24, 2014
10.08
10.31
10.06
10.12
10,648
+0.07(+0.68%)
Nov 21, 2014
10.45
10.45
9.961
10.06
45,154
-0.20(-1.93%)
Nov 20, 2014
10.23
10.35
10.22
10.25
26,495
-0.03(-0.25%)
Nov 19, 2014
10.22
10.43
10.13
10.28
38,819
+0.03(+0.34%)
Nov 18, 2014
10.23
10.28
10.11
10.24
15,943
-0.01(-0.08%)
Nov 17, 2014
10.30
10.36
10.18
10.25
74,474
-0.04(-0.42%)
Nov 14, 2014
10.02
10.38
9.867
10.30
38,904
+0.31(+3.10%)
Nov 13, 2014
10.30
10.30
9.970
9.987
16,017
-0.21(-2.02%)
Nov 12, 2014
9.652
10.27
9.652
10.19
24,045
+0.58(+5.98%)
Nov 11, 2014
10.50
10.50
9.584
9.618
38,438
-0.09(-0.89%)
Nov 10, 2014
10.20
10.38
9.481
9.704
74,453
-0.50(-4.88%)
Nov 07, 2014
10.20
10.35
10.00
10.20
66,703
-0.01(-0.08%)
Nov 06, 2014
10.21
10.24
9.936
10.21
37,707
+0.09(+0.85%)
Nov 05, 2014
10.22
10.22
10.10
10.12
49,523
-0.05(-0.51%)
Nov 04, 2014
10.24
10.30
10.11
10.18
16,584
-0.10(-1.00%)
Nov 03, 2014
10.35
10.36
10.16
10.28
85,211
-0.03(-0.25%)
Oct 31, 2014
9.936
10.39
9.773
10.30
56,843
+0.44(+4.44%)
Oct 30, 2014
9.386
9.927
9.377
9.867
28,431
+0.41(+4.36%)
Oct 29, 2014
9.369
9.635
9.206
9.455
33,586
+0.09(+0.92%)
Oct 28, 2014
8.907
9.403
8.530
9.369
25,524
+0.47(+5.29%)
Oct 27, 2014
9.001
9.078
9.087
8.898
12,650
-0.19(-2.07%)
Oct 24, 2014
9.078
10.26
9.010
9.087
18,663
-0.03(-0.38%)
Oct 23, 2014
9.198
9.198
9.010
9.121
18,251
+0.07(+0.76%)
Oct 22, 2014
9.388
9.497
9.027
9.052
22,634
-0.44(-4.68%)
Oct 21, 2014
9.531
9.557
9.395
9.497
10,599
+0.27(+2.97%)
Oct 20, 2014
9.300
9.300
9.206
9.223
21,750
-0.07(-0.74%)
Oct 17, 2014
9.788
9.814
9.206
9.292
38,358
-0.33(-3.38%)
Oct 16, 2014
9.018
9.703
8.796
9.617
75,860
+0.58(+6.44%)
Oct 15, 2014
8.530
9.078
7.923
9.035
50,156
+0.38(+4.35%)
Oct 14, 2014
8.779
9.223
8.240
8.659
275,333
-0.05(-0.59%)
Oct 13, 2014
9.078
9.283
8.676
8.710
61,098
-0.41(-4.50%)
Oct 10, 2014
9.215
9.300
8.975
9.121
48,559
-0.16(-1.75%)
Oct 09, 2014
9.720
9.720
9.241
9.283
51,036
-0.43(-4.41%)
Oct 08, 2014
9.557
9.745
9.377
9.711
39,560
+0.16(+1.70%)
Oct 07, 2014
9.651
9.822
9.497
9.549
24,956
-0.20(-2.02%)
Oct 06, 2014
9.857
9.865
9.677
9.745
41,495
-0.13(-1.30%)
Oct 03, 2014
9.968
10.06
9.817
9.874
36,871
-0.01(-0.09%)
Oct 02, 2014
9.899
10.09
9.805
9.882
42,626
+0.00(+0.00%)
Oct 01, 2014
10.02
10.13
9.822
9.882
37,791
-0.25(-2.45%)
Sep 30, 2014
10.18
10.18
9.951
10.13
60,824
-0.09(-0.92%)
Sep 29, 2014
10.18
10.24
9.839
10.22
24,718
+0.02(+0.17%)
Sep 26, 2014
10.22
10.37
10.18
10.21
45,188
-0.03(-0.25%)
Sep 25, 2014
10.56
10.56
10.22
10.23
28,770
-0.27(-2.61%)
Sep 24, 2014
10.52
10.63
10.44
10.51
32,528
-0.18(-1.68%)
Sep 23, 2014
10.83
10.88
10.65
10.69
33,950
-0.15(-1.34%)
Sep 22, 2014
10.90
11.15
10.72
10.83
53,189
-0.19(-1.71%)
Sep 19, 2014
10.83
11.01
10.70
11.02
99,712
+0.18(+1.66%)
Sep 18, 2014
10.93
10.94
10.18
10.84
45,717
-0.07(-0.63%)
Sep 17, 2014
10.85
10.99
10.73
10.91
50,673
-0.05(-0.47%)
Sep 16, 2014
10.78
11.03
10.58
10.96
28,513
+0.19(+1.75%)
Sep 15, 2014
10.81
10.84
10.71
10.77
59,873
-0.09(-0.79%)
Sep 12, 2014
10.78
10.99
10.78
10.86
40,679
-0.06(-0.55%)
Sep 11, 2014
10.83
11.01
10.46
10.92
28,930
+0.03(+0.32%)
Sep 10, 2014
10.87
10.95
10.82
10.88
95,865
+0.07(+0.63%)
Sep 09, 2014
10.77
11.00
10.68
10.81
43,819
-0.03(-0.24%)
Sep 08, 2014
11.26
11.26
10.75
10.84
201,911
-0.43(-3.80%)
Sep 05, 2014
11.28
11.31
11.08
11.27
82,390
-0.07(-0.60%)
Sep 04, 2014
11.39
11.55
11.23
11.34
67,129
-0.03(-0.23%)
Sep 03, 2014
11.70
11.70
11.22
11.36
37,789
-0.24(-2.07%)
Sep 02, 2014
11.70
11.87
11.54
11.60
100,725
+0.09(+0.82%)
Aug 29, 2014
11.44
11.51
11.51
11.51
19,868
+0.07(+0.60%)
Aug 28, 2014
11.35
11.86
11.53
11.44
35,702
-0.09(-0.78%)
Aug 27, 2014
11.52
11.55
11.26
11.53
33,512
+0.05(+0.41%)
Aug 26, 2014
11.42
11.55
11.40
11.48
29,471
+0.02(+0.15%)
Aug 25, 2014
11.38
11.55
11.38
11.47
29,300
+0.09(+0.75%)
Aug 22, 2014
11.35
11.48
11.25
11.38
35,067
+0.05(+0.45%)
Aug 21, 2014
11.21
11.34
11.21
11.33
27,451
+0.05(+0.46%)
Aug 20, 2014
11.24
11.41
11.18
11.28
71,432
-0.12(-1.05%)
Aug 19, 2014
11.76
11.76
10.92
11.40
232,351
-0.50(-4.17%)
Aug 18, 2014
11.89
11.89
11.75
11.89
47,658
+0.03(+0.22%)
Aug 15, 2014
12.00
12.00
11.76
11.87
47,138
-0.02(-0.14%)
Aug 14, 2014
11.94
11.96
11.81
11.88
106,868
-0.04(-0.36%)
Aug 13, 2014
11.96
12.12
11.87
11.93
52,873
+0.03(+0.29%)
Aug 12, 2014
12.01
12.18
11.83
11.89
66,935
-0.12(-1.00%)
Aug 11, 2014
11.89
12.28
11.84
12.01
143,934
+0.10(+0.86%)
Aug 08, 2014
11.85
11.94
11.72
11.91
123,112
+0.04(+0.36%)
Aug 07, 2014
11.89
11.89
11.66
11.87
120,986
+0.05(+0.43%)
Aug 06, 2014
11.84
11.93
11.76
11.82
60,608
-0.03(-0.22%)
Aug 05, 2014
11.96
12.15
11.76
11.84
132,705
-0.13(-1.07%)
Aug 04, 2014
11.90
12.01
11.75
11.97
152,580
-0.06(-0.50%)
Aug 01, 2014
11.98
12.06
11.63
12.03
64,192
+0.03(+0.29%)
Jul 31, 2014
12.04
12.06
11.66
12.00
61,993
-0.05(-0.43%)
Jul 30, 2014
11.22
12.12
11.22
12.05
178,562
+0.84(+7.48%)
Jul 29, 2014
10.61
11.25
10.61
11.21
118,960
+0.64(+6.07%)
Jul 28, 2014
10.49
10.60
10.44
10.57
40,198
+0.10(+0.98%)
Jul 25, 2014
10.36
10.48
10.27
10.46
72,598
+0.02(+0.16%)
Jul 24, 2014
10.46
10.53
10.37
10.45
29,931
+0.01(+0.08%)
Jul 23, 2014
10.24
10.49
10.15
10.44
55,492
+0.10(+0.99%)
Jul 22, 2014
10.22
10.54
10.14
10.34
192,534
+0.27(+2.71%)
Jul 21, 2014
10.07
10.14
9.987
10.06
38,867
-0.09(-0.92%)
Jul 18, 2014
9.970
10.18
9.970
10.16
72,955
+0.12(+1.19%)
Jul 17, 2014
10.15
10.17
10.01
10.04
97,738
-0.14(-1.42%)
Jul 16, 2014
10.22
10.22
10.12
10.18
74,515
+0.00(+0.00%)
Jul 15, 2014
10.12
10.23
10.06
10.18
113,386
+0.01(+0.08%)
Jul 14, 2014
10.10
10.21
10.06
10.17
52,593
+0.09(+0.93%)
Jul 11, 2014
10.12
10.23
10.02
10.08
47,819
-0.10(-1.01%)
Jul 10, 2014
10.23
10.32
8.998
10.18
131,422
-0.10(-0.99%)
Jul 09, 2014
10.48
10.48
10.23
10.29
54,671
-0.14(-1.31%)
Jul 08, 2014
10.42
10.65
10.22
10.42
153,271
-0.01(-0.08%)
Jul 07, 2014
10.56
10.64
10.30
10.43
206,408
-0.13(-1.21%)
Jul 03, 2014
9.978
10.56
10.56
10.56
255,849
+0.72(+7.37%)
Jul 02, 2014
8.742
9.850
8.563
9.833
581,648
+1.32(+15.53%)
Jul 01, 2014
8.102
8.528
8.099
8.511
82,003
+0.42(+5.16%)
Jun 30, 2014
8.136
8.203
8.034
8.094
67,420
+0.00(+0.00%)
Jun 27, 2014
8.247
8.494
8.059
8.094
196,277
-0.20(-2.37%)
Jun 26, 2014
8.273
8.435
8.230
8.290
18,793
+0.00(+0.00%)
Jun 25, 2014
8.162
8.349
8.136
8.290
21,062
+0.13(+1.57%)
Jun 24, 2014
8.358
8.460
8.136
8.162
23,351
-0.20(-2.35%)
Jun 23, 2014
8.375
8.401
8.196
8.358
41,812
-0.03(-0.31%)
Jun 20, 2014
8.017
8.392
8.017
8.383
126,531
+0.42(+5.25%)
Jun 19, 2014
8.042
8.059
7.897
7.966
37,052
-0.09(-1.16%)
Jun 18, 2014
7.974
8.179
7.940
8.059
31,275
+0.09(+1.18%)
Jun 17, 2014
7.957
8.085
7.923
7.966
32,934
+0.03(+0.43%)
Jun 16, 2014
7.829
7.974
7.761
7.931
99,718
+0.12(+1.53%)
Jun 13, 2014
7.872
7.886
7.769
7.812
13,832
-0.02(-0.22%)
Jun 12, 2014
7.804
7.889
7.795
7.829
15,913
-0.02(-0.22%)
Jun 11, 2014
7.752
7.940
7.744
7.846
23,831
-0.02(-0.22%)
Jun 10, 2014
8.008
8.008
7.812
7.863
8,469
+0.10(+1.32%)
Jun 06, 2014
7.778
7.882
7.684
7.761
28,110
-0.04(-0.55%)
Jun 05, 2014
7.855
7.974
7.727
7.804
43,917
+0.03(+0.33%)
Jun 04, 2014
7.761
7.829
7.684
7.778
15,415
+0.01(+0.11%)
Jun 03, 2014
7.752
7.974
7.752
7.769
55,128
-0.09(-1.09%)
Jun 02, 2014
7.991
8.174
7.727
7.855
63,805
-0.21(-2.64%)
May 30, 2014
7.949
8.145
7.616
8.068
115,331
+0.14(+1.83%)
May 29, 2014
7.786
7.966
7.718
7.923
25,237
+0.21(+2.77%)
May 28, 2014
7.573
7.735
7.539
7.710
74,809
+0.14(+1.92%)
May 27, 2014
7.531
7.590
7.428
7.565
11,467
+0.03(+0.45%)
May 23, 2014
7.420
7.531
7.531
7.531
20,285
+0.09(+1.15%)
May 22, 2014
7.445
7.454
7.386
7.445
4,455
+0.01(+0.11%)
May 21, 2014
7.403
7.565
7.266
7.437
21,771
+0.09(+1.28%)
May 20, 2014
7.556
7.633
7.283
7.343
40,782
-0.21(-2.77%)
May 19, 2014
7.300
7.616
7.258
7.552
24,218
+0.23(+3.09%)
May 16, 2014
7.283
7.356
7.249
7.326
23,918
+0.02(+0.23%)
May 15, 2014
7.300
7.360
7.249
7.309
36,335
-0.05(-0.70%)
May 14, 2014
7.300
7.377
7.266
7.360
30,178
+0.02(+0.23%)
May 13, 2014
7.275
7.420
7.249
7.343
68,677
-0.04(-0.58%)
May 12, 2014
7.386
7.479
7.352
7.386
56,347
+0.00(+0.00%)
May 09, 2014
7.249
7.403
7.249
7.386
28,920
+0.10(+1.41%)
May 08, 2014
7.377
7.377
7.177
7.283
62,365
-0.09(-1.16%)
May 07, 2014
7.377
7.514
7.317
7.369
21,192
-0.03(-0.35%)
May 06, 2014
7.735
7.735
7.360
7.394
69,290
-0.35(-4.52%)
May 05, 2014
7.684
7.804
7.684
7.744
77,859
+0.06(+0.78%)
May 02, 2014
7.710
7.974
7.633
7.684
58,968
-0.03(-0.44%)
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.