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
)
6.070
+0.230 (+3.94%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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
6.142
6.255
6.060
6.087
54,229
-0.12(-1.91%)
Apr 27, 2017
6.515
7.079
6.187
6.205
108,842
-0.31(-4.75%)
Apr 26, 2017
6.624
6.988
6.497
6.515
76,831
-0.25(-3.63%)
Apr 25, 2017
6.815
6.978
6.697
6.760
110,965
-0.08(-1.19%)
Apr 24, 2017
6.589
6.932
6.589
6.842
80,943
+0.28(+4.28%)
Apr 21, 2017
6.607
6.652
6.507
6.561
90,030
-0.05(-0.82%)
Apr 20, 2017
6.652
6.770
6.579
6.616
78,288
-0.03(-0.41%)
Apr 19, 2017
6.788
6.878
6.611
6.643
93,785
-0.17(-2.52%)
Apr 18, 2017
7.023
7.050
6.797
6.815
106,152
-0.19(-2.71%)
Apr 17, 2017
7.313
7.331
6.978
7.005
149,489
-0.34(-4.68%)
Apr 13, 2017
7.358
7.439
7.150
7.349
216,661
-0.01(-0.12%)
Apr 12, 2017
7.503
7.620
7.168
7.358
139,449
-0.17(-2.28%)
Apr 11, 2017
7.213
7.566
7.199
7.530
112,589
+0.31(+4.26%)
Apr 10, 2017
7.204
7.349
7.186
7.222
134,703
+0.04(+0.50%)
Apr 07, 2017
7.267
7.385
7.168
7.186
134,140
-0.07(-1.00%)
Apr 06, 2017
7.222
7.285
7.159
7.258
86,208
+0.06(+0.88%)
Apr 05, 2017
7.141
7.263
7.041
7.195
131,410
+0.07(+1.02%)
Apr 04, 2017
7.276
7.358
7.095
7.122
66,393
-0.12(-1.62%)
Apr 03, 2017
7.204
7.457
7.204
7.240
133,553
-0.01(-0.12%)
Mar 31, 2017
7.204
7.303
7.122
7.249
129,641
+0.06(+0.88%)
Mar 30, 2017
7.086
7.439
7.086
7.186
188,237
+0.12(+1.66%)
Mar 29, 2017
6.896
7.231
6.896
7.068
223,679
+0.20(+2.90%)
Mar 28, 2017
6.905
6.996
6.788
6.869
259,504
-0.03(-0.39%)
Mar 27, 2017
6.923
6.969
6.806
6.896
59,028
-0.04(-0.52%)
Mar 24, 2017
7.005
7.059
6.893
6.932
54,167
-0.13(-1.79%)
Mar 23, 2017
6.779
7.122
6.770
7.059
188,722
+0.29(+4.28%)
Mar 22, 2017
7.068
7.184
6.608
6.770
249,476
-0.31(-4.35%)
Mar 21, 2017
7.068
7.195
6.960
7.077
108,413
+0.01(+0.13%)
Mar 20, 2017
7.421
7.448
7.023
7.068
228,634
-0.39(-5.22%)
Mar 17, 2017
7.204
7.693
7.195
7.457
240,526
+0.22(+3.00%)
Mar 16, 2017
7.122
7.421
7.113
7.240
143,955
+0.12(+1.65%)
Mar 15, 2017
7.448
7.484
6.824
7.122
289,547
-0.31(-4.14%)
Mar 14, 2017
7.548
7.566
7.285
7.430
138,082
-0.14(-1.91%)
Mar 13, 2017
7.394
7.652
7.249
7.575
99,498
+0.06(+0.84%)
Mar 10, 2017
7.512
7.647
7.285
7.512
200,279
+0.03(+0.36%)
Mar 09, 2017
7.503
7.611
7.276
7.484
181,787
-0.05(-0.60%)
Mar 08, 2017
7.548
7.638
7.466
7.530
66,387
-0.01(-0.12%)
Mar 07, 2017
7.774
7.774
7.494
7.539
132,749
-0.23(-2.91%)
Mar 06, 2017
7.656
7.856
7.611
7.765
71,050
+0.03(+0.35%)
Mar 03, 2017
7.756
7.901
7.720
7.738
64,371
-0.09(-1.16%)
Mar 02, 2017
8.009
8.037
7.656
7.828
182,381
-0.23(-2.81%)
Mar 01, 2017
7.638
8.136
7.602
8.055
228,981
+0.47(+6.21%)
Feb 28, 2017
7.557
7.656
7.439
7.584
133,815
-0.01(-0.12%)
Feb 27, 2017
7.656
8.218
7.548
7.593
246,726
-0.14(-1.87%)
Feb 24, 2017
7.774
7.973
7.439
7.738
254,259
-0.08(-1.04%)
Feb 23, 2017
8.218
8.299
7.801
7.819
115,666
-0.39(-4.74%)
Feb 22, 2017
8.326
8.371
8.145
8.208
70,575
-0.14(-1.73%)
Feb 21, 2017
8.426
8.471
8.236
8.353
133,575
-0.02(-0.22%)
Feb 17, 2017
8.371
8.371
8.371
0
-0.14(-1.70%)
Feb 16, 2017
8.480
8.607
8.362
8.516
79,945
+0.08(+0.97%)
Feb 15, 2017
8.570
8.570
8.371
8.435
64,461
-0.16(-1.89%)
Feb 14, 2017
8.471
8.685
8.326
8.598
81,419
+0.14(+1.60%)
Feb 13, 2017
8.552
8.742
8.435
8.462
95,397
-0.09(-1.06%)
Feb 10, 2017
8.471
8.724
8.435
8.552
79,484
+0.12(+1.39%)
Feb 09, 2017
8.589
8.616
8.417
8.435
84,413
-0.14(-1.69%)
Feb 08, 2017
8.643
8.851
8.489
8.580
165,906
-0.06(-0.73%)
Feb 07, 2017
8.815
8.914
8.616
8.643
173,765
-0.18(-2.05%)
Feb 06, 2017
8.833
8.932
8.783
8.824
66,714
-0.04(-0.41%)
Feb 03, 2017
8.706
8.914
8.616
8.860
116,242
+0.17(+1.98%)
Feb 02, 2017
8.634
8.788
8.580
8.688
82,629
+0.08(+0.95%)
Feb 01, 2017
8.516
8.715
8.507
8.607
98,512
+0.10(+1.17%)
Jan 31, 2017
8.480
8.607
8.353
8.507
80,520
+0.03(+0.32%)
Jan 30, 2017
8.751
8.761
8.317
8.480
170,176
-0.30(-3.40%)
Jan 27, 2017
8.751
8.914
8.516
8.779
204,500
+0.06(+0.73%)
Jan 26, 2017
8.256
8.769
8.256
8.715
347,617
+0.43(+5.22%)
Jan 25, 2017
8.355
8.418
8.075
8.283
148,106
-0.05(-0.54%)
Jan 24, 2017
8.229
8.499
8.224
8.328
172,671
+0.13(+1.54%)
Jan 23, 2017
8.292
8.328
7.976
8.202
147,654
-0.08(-0.98%)
Jan 20, 2017
7.823
8.310
7.643
8.283
201,481
+0.49(+6.24%)
Jan 19, 2017
7.886
7.922
7.589
7.796
251,501
-0.09(-1.14%)
Jan 18, 2017
7.913
8.003
7.841
7.886
92,785
-0.05(-0.68%)
Jan 17, 2017
8.202
8.260
7.931
7.940
141,899
-0.34(-4.13%)
Jan 13, 2017
8.283
8.283
8.283
0
-0.28(-3.26%)
Jan 12, 2017
8.607
8.688
8.445
8.562
78,145
-0.06(-0.73%)
Jan 11, 2017
8.472
8.652
8.321
8.625
147,568
+0.15(+1.81%)
Jan 10, 2017
8.337
8.553
8.283
8.472
96,672
+0.13(+1.51%)
Jan 09, 2017
8.544
8.562
8.328
8.346
116,542
-0.14(-1.59%)
Jan 06, 2017
8.382
8.517
8.111
8.481
142,611
+0.04(+0.43%)
Jan 05, 2017
8.589
8.616
8.400
8.445
108,342
-0.12(-1.37%)
Jan 04, 2017
8.292
8.616
8.202
8.562
163,210
+0.27(+3.26%)
Jan 03, 2017
8.382
8.382
8.175
8.292
144,581
+0.10(+1.21%)
Dec 30, 2016
8.193
8.193
8.193
0
-0.05(-0.55%)
Dec 29, 2016
8.202
8.337
8.179
8.238
89,221
+0.01(+0.11%)
Dec 28, 2016
8.057
8.283
8.057
8.229
113,635
+0.14(+1.78%)
Dec 27, 2016
8.175
8.202
8.030
8.084
97,734
-0.01(-0.11%)
Dec 23, 2016
8.093
8.093
8.093
0
+0.35(+4.54%)
Dec 22, 2016
7.868
8.021
7.706
7.742
142,190
-0.14(-1.83%)
Dec 21, 2016
7.976
8.021
7.746
7.886
119,370
-0.11(-1.35%)
Dec 20, 2016
8.093
8.220
7.994
7.994
103,608
-0.09(-1.11%)
Dec 19, 2016
7.877
8.247
7.877
8.084
95,700
+0.21(+2.63%)
Dec 16, 2016
7.760
7.976
7.760
7.877
175,711
+0.10(+1.27%)
Dec 15, 2016
8.238
8.359
7.733
7.778
110,294
-0.41(-4.96%)
Dec 14, 2016
7.931
8.386
7.796
8.184
115,152
+0.21(+2.60%)
Dec 13, 2016
8.120
8.202
7.787
7.976
185,593
-0.19(-2.32%)
Dec 12, 2016
8.337
8.472
8.111
8.166
162,306
-0.22(-2.58%)
Dec 09, 2016
8.472
8.481
8.328
8.382
108,314
-0.05(-0.53%)
Dec 08, 2016
8.472
8.562
8.373
8.427
185,456
-0.03(-0.32%)
Dec 07, 2016
8.436
8.463
8.364
8.454
80,372
+0.00(+0.00%)
Dec 06, 2016
8.499
8.508
8.400
8.454
133,244
-0.02(-0.21%)
Dec 05, 2016
8.472
8.562
8.409
8.472
118,291
+0.12(+1.40%)
Dec 02, 2016
8.265
8.373
8.242
8.355
132,110
+0.09(+1.09%)
Dec 01, 2016
8.292
8.355
8.138
8.265
86,293
-0.02(-0.22%)
Nov 30, 2016
8.427
8.445
8.166
8.283
158,240
-0.14(-1.61%)
Nov 29, 2016
8.274
8.427
8.138
8.418
160,048
+0.08(+0.97%)
Nov 28, 2016
8.084
8.481
8.021
8.337
268,013
+0.27(+3.35%)
Nov 25, 2016
8.138
8.220
8.030
8.066
49,490
-0.05(-0.56%)
Nov 23, 2016
8.111
8.111
8.111
0
+0.12(+1.47%)
Nov 22, 2016
7.841
8.102
7.841
7.994
119,492
+0.15(+1.95%)
Nov 21, 2016
7.877
8.129
7.770
7.841
203,438
+0.00(+0.00%)
Nov 18, 2016
7.607
7.886
7.508
7.841
121,179
+0.29(+3.82%)
Nov 17, 2016
7.544
7.967
7.481
7.553
217,339
+0.01(+0.12%)
Nov 16, 2016
7.841
7.967
7.381
7.544
261,041
-0.30(-3.79%)
Nov 15, 2016
8.643
8.652
7.796
7.841
380,857
-1.08(-12.12%)
Nov 14, 2016
8.841
8.959
8.832
8.923
168,806
+0.12(+1.33%)
Nov 11, 2016
9.031
9.031
8.598
8.805
144,335
-0.23(-2.50%)
Nov 10, 2016
9.157
9.169
8.796
9.031
263,939
+0.00(+0.00%)
Nov 09, 2016
8.364
9.373
8.021
9.031
452,435
+0.80(+9.75%)
Nov 08, 2016
8.039
8.382
7.877
8.229
308,719
+0.21(+2.58%)
Nov 07, 2016
8.337
8.463
7.688
8.021
511,193
-0.23(-2.84%)
Nov 04, 2016
8.184
8.382
8.105
8.256
193,679
+0.13(+1.55%)
Nov 03, 2016
8.138
8.328
8.066
8.129
140,645
+0.05(+0.56%)
Nov 02, 2016
8.147
8.147
7.941
8.084
182,701
-0.04(-0.44%)
Nov 01, 2016
7.976
8.166
7.895
8.120
148,247
+0.15(+1.92%)
Oct 31, 2016
8.120
8.129
7.886
7.967
171,750
-0.16(-2.00%)
Oct 28, 2016
8.211
8.292
8.093
8.129
196,786
-0.05(-0.55%)
Oct 27, 2016
8.084
8.256
7.988
8.175
213,894
+0.14(+1.80%)
Oct 26, 2016
8.021
8.120
7.932
8.030
181,088
-0.12(-1.43%)
Oct 25, 2016
7.851
8.165
7.815
8.147
238,439
+0.32(+4.13%)
Oct 24, 2016
7.806
8.030
7.712
7.824
208,931
+0.04(+0.58%)
Oct 21, 2016
7.869
8.021
7.716
7.779
189,551
-0.08(-1.03%)
Oct 20, 2016
7.851
7.878
7.385
7.860
258,771
+0.13(+1.62%)
Oct 19, 2016
7.295
7.779
7.223
7.734
344,151
+0.51(+7.08%)
Oct 18, 2016
7.079
7.366
6.784
7.223
310,954
+0.16(+2.29%)
Oct 17, 2016
7.079
7.169
6.819
7.061
174,451
+0.09(+1.29%)
Oct 14, 2016
6.873
6.990
6.765
6.972
166,218
+0.21(+3.05%)
Oct 13, 2016
6.496
6.927
6.442
6.765
186,912
+0.27(+4.14%)
Oct 12, 2016
6.954
6.954
6.424
6.496
186,073
-0.39(-5.73%)
Oct 11, 2016
6.846
6.936
6.747
6.891
99,587
+0.05(+0.79%)
Oct 10, 2016
6.819
6.954
6.774
6.837
75,318
-0.01(-0.13%)
Oct 07, 2016
6.918
6.945
6.729
6.846
85,324
-0.09(-1.29%)
Oct 06, 2016
6.981
7.043
6.918
6.936
79,112
-0.03(-0.39%)
Oct 05, 2016
6.945
7.016
6.909
6.963
88,142
-0.01(-0.13%)
Oct 04, 2016
7.043
7.180
6.954
6.972
169,842
-0.08(-1.15%)
Oct 03, 2016
7.007
7.070
6.998
7.052
173,726
-0.02(-0.25%)
Sep 30, 2016
7.169
7.178
7.025
7.070
167,145
-0.05(-0.76%)
Sep 29, 2016
6.846
7.245
6.819
7.124
263,216
+0.25(+3.66%)
Sep 28, 2016
7.277
7.316
6.801
6.873
438,732
-0.41(-5.67%)
Sep 27, 2016
7.268
7.514
7.254
7.286
264,247
+0.02(+0.25%)
Sep 26, 2016
7.447
7.806
7.260
7.268
426,532
-0.14(-1.94%)
Sep 23, 2016
7.286
7.411
7.097
7.411
177,891
+0.08(+1.10%)
Sep 22, 2016
7.052
7.339
7.025
7.330
171,438
+0.31(+4.48%)
Sep 21, 2016
6.792
7.034
6.792
7.016
161,927
+0.22(+3.30%)
Sep 20, 2016
6.478
6.972
6.478
6.792
166,826
+0.25(+3.84%)
Sep 19, 2016
6.442
6.810
6.442
6.541
251,663
+0.18(+2.82%)
Sep 16, 2016
6.146
6.505
6.128
6.361
335,869
+0.23(+3.81%)
Sep 15, 2016
5.850
6.191
5.823
6.128
132,264
+0.24(+4.12%)
Sep 14, 2016
5.868
5.940
5.671
5.886
219,809
-0.04(-0.76%)
Sep 13, 2016
6.083
6.092
5.662
5.931
257,132
-0.13(-2.22%)
Sep 12, 2016
6.281
6.335
6.056
6.065
158,272
-0.27(-4.25%)
Sep 09, 2016
6.415
6.415
6.101
6.335
237,040
-0.07(-1.12%)
Sep 08, 2016
6.640
6.649
6.290
6.406
289,183
-0.22(-3.38%)
Sep 07, 2016
6.747
6.944
6.595
6.631
249,557
-0.05(-0.81%)
Sep 06, 2016
6.281
6.738
6.164
6.684
368,178
+0.52(+8.44%)
Sep 02, 2016
5.850
6.164
6.164
6.164
361,997
+0.52(+9.22%)
Sep 01, 2016
5.680
5.680
5.527
5.644
102,117
-0.04(-0.63%)
Aug 31, 2016
5.832
5.868
5.644
5.680
115,523
-0.16(-2.76%)
Aug 30, 2016
5.644
6.056
5.617
5.841
211,658
+0.23(+4.16%)
Aug 29, 2016
5.527
5.608
5.500
5.608
151,550
+0.04(+0.64%)
Aug 26, 2016
5.527
5.608
5.473
5.572
154,669
+0.05(+0.98%)
Aug 25, 2016
5.428
5.563
5.428
5.518
137,666
+0.04(+0.65%)
Aug 24, 2016
5.491
5.518
5.428
5.482
51,565
-0.01(-0.16%)
Aug 23, 2016
5.455
5.554
5.392
5.491
153,044
+0.04(+0.82%)
Aug 22, 2016
5.428
5.608
5.366
5.446
185,337
-0.02(-0.33%)
Aug 19, 2016
5.410
5.473
5.339
5.464
181,291
+0.08(+1.50%)
Aug 18, 2016
5.276
5.482
5.168
5.383
512,264
-0.04(-0.66%)
Aug 17, 2016
5.392
5.446
5.330
5.419
72,769
+0.03(+0.50%)
Aug 16, 2016
5.608
5.689
5.294
5.392
229,586
-0.19(-3.38%)
Aug 15, 2016
5.446
5.667
5.383
5.581
308,623
+0.29(+5.42%)
Aug 12, 2016
5.096
5.366
5.069
5.294
257,416
+0.25(+4.98%)
Aug 11, 2016
4.872
5.204
4.863
5.043
567,224
+0.22(+4.46%)
Aug 10, 2016
4.818
4.881
4.657
4.827
98,447
-0.02(-0.37%)
Aug 09, 2016
4.881
5.051
4.818
4.845
101,254
+0.02(+0.37%)
Aug 08, 2016
4.711
4.845
4.675
4.827
79,016
+0.22(+4.87%)
Aug 05, 2016
4.612
4.755
4.504
4.603
73,996
+0.01(+0.20%)
Aug 04, 2016
4.657
4.675
4.576
4.594
22,581
-0.06(-1.35%)
Aug 03, 2016
4.513
4.666
4.486
4.657
27,488
+0.17(+3.80%)
Aug 02, 2016
4.603
4.989
4.352
4.486
73,359
-0.06(-1.38%)
Aug 01, 2016
4.872
4.980
4.504
4.549
73,329
-0.31(-6.28%)
Jul 29, 2016
4.702
4.949
4.549
4.854
141,149
+0.15(+3.24%)
Jul 28, 2016
4.639
4.716
4.585
4.702
96,529
+0.10(+2.14%)
Jul 27, 2016
4.459
4.666
4.423
4.603
104,112
+0.17(+3.85%)
Jul 26, 2016
4.361
4.610
4.361
4.432
243,691
+0.06(+1.43%)
Jul 25, 2016
4.245
4.406
4.237
4.370
96,880
+0.12(+2.94%)
Jul 22, 2016
4.165
4.290
4.130
4.245
126,794
+0.05(+1.27%)
Jul 21, 2016
4.272
4.352
4.121
4.192
58,047
-0.12(-2.69%)
Jul 20, 2016
4.192
4.334
4.157
4.308
75,129
+0.12(+2.98%)
Jul 19, 2016
4.121
4.192
4.112
4.183
32,173
+0.06(+1.51%)
Jul 18, 2016
4.192
4.192
4.121
4.121
70,531
-0.05(-1.28%)
Jul 15, 2016
4.041
4.192
4.041
4.174
91,974
+0.13(+3.30%)
Jul 14, 2016
4.139
4.174
4.023
4.041
79,221
-0.08(-1.94%)
Jul 13, 2016
4.112
4.183
4.032
4.121
71,260
+0.01(+0.22%)
Jul 12, 2016
4.032
4.165
3.934
4.112
97,091
+0.11(+2.67%)
Jul 11, 2016
4.023
4.114
3.928
4.005
94,468
-0.02(-0.44%)
Jul 08, 2016
4.050
4.121
3.961
4.023
36,840
+0.01(+0.22%)
Jul 07, 2016
4.201
4.415
4.005
4.014
43,871
-0.09(-2.17%)
Jul 05, 2016
4.219
4.265
4.032
4.103
54,541
-0.20(-4.55%)
Jul 01, 2016
4.139
4.299
4.299
4.299
89,546
+0.19(+4.55%)
Jun 30, 2016
4.041
4.148
3.943
4.112
116,648
+0.10(+2.44%)
Jun 29, 2016
3.952
4.254
3.898
4.014
148,171
+0.05(+1.35%)
Jun 28, 2016
3.845
4.005
3.800
3.961
64,238
+0.13(+3.49%)
Jun 27, 2016
3.845
3.996
3.783
3.827
119,538
+0.01(+0.23%)
Jun 24, 2016
3.800
3.885
3.720
3.818
1,171,972
-0.13(-3.38%)
Jun 23, 2016
3.827
4.005
3.809
3.952
134,179
+0.15(+3.98%)
Jun 22, 2016
3.729
3.854
3.605
3.800
112,262
+0.10(+2.64%)
Jun 21, 2016
3.587
3.765
3.516
3.703
172,412
+0.12(+3.23%)
Jun 20, 2016
3.711
3.738
3.560
3.587
194,432
-0.08(-2.18%)
Jun 17, 2016
3.809
3.934
3.667
3.667
166,255
-0.13(-3.51%)
Jun 16, 2016
3.756
3.961
3.703
3.800
144,550
+0.03(+0.71%)
Jun 15, 2016
3.872
3.987
3.765
3.774
94,074
-0.10(-2.53%)
Jun 14, 2016
3.961
3.987
3.836
3.872
91,915
-0.06(-1.58%)
Jun 13, 2016
3.898
3.987
3.882
3.934
121,272
+0.00(+0.00%)
Jun 10, 2016
3.978
4.005
3.907
3.934
56,081
-0.05(-1.34%)
Jun 09, 2016
3.978
4.014
3.907
3.987
85,172
-0.01(-0.22%)
Jun 08, 2016
3.996
4.094
3.970
3.996
74,355
+0.03(+0.67%)
Jun 07, 2016
3.996
4.005
3.961
3.970
86,824
-0.03(-0.67%)
Jun 06, 2016
3.961
4.059
3.854
3.996
170,399
+0.04(+1.13%)
Jun 03, 2016
3.854
3.961
3.854
3.952
51,464
+0.12(+3.02%)
Jun 02, 2016
3.854
3.934
3.818
3.836
41,079
-0.04(-1.15%)
Jun 01, 2016
3.765
3.943
3.747
3.881
94,952
+0.08(+2.11%)
May 31, 2016
3.720
3.916
3.720
3.800
43,826
+0.08(+2.15%)
May 27, 2016
3.703
3.720
3.720
3.720
34,043
-0.01(-0.24%)
May 26, 2016
3.800
3.854
3.658
3.729
41,528
-0.07(-1.87%)
May 25, 2016
3.952
4.005
3.738
3.800
80,466
-0.13(-3.39%)
May 24, 2016
3.872
3.961
3.809
3.934
52,103
+0.04(+0.91%)
May 23, 2016
3.783
4.014
3.783
3.898
59,772
+0.12(+3.06%)
May 20, 2016
3.792
3.889
3.720
3.783
52,631
+0.00(+0.00%)
May 19, 2016
3.792
3.854
3.711
3.783
63,024
-0.02(-0.47%)
May 18, 2016
3.854
3.881
3.747
3.800
75,334
-0.06(-1.61%)
May 17, 2016
3.889
3.996
3.872
3.863
89,696
-0.03(-0.69%)
May 16, 2016
3.943
4.054
3.881
3.889
93,817
-0.03(-0.68%)
May 13, 2016
3.881
4.005
3.881
3.916
70,330
+0.03(+0.69%)
May 12, 2016
4.192
4.245
3.889
3.889
235,365
-0.44(-10.08%)
May 11, 2016
4.156
4.423
4.112
4.326
53,413
+0.18(+4.29%)
May 10, 2016
4.059
4.219
4.014
4.148
77,837
+0.14(+3.56%)
May 09, 2016
4.441
4.477
4.005
4.005
177,106
-0.06(-1.53%)
May 06, 2016
3.970
4.183
3.970
4.067
52,166
+0.06(+1.56%)
May 05, 2016
4.032
4.152
3.961
4.005
59,382
+0.04(+0.90%)
May 04, 2016
4.023
4.139
3.854
3.970
100,614
-0.07(-1.76%)
May 03, 2016
4.112
4.148
4.014
4.041
53,886
-0.13(-3.20%)
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.