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
Townsquare Media Llc
(NY:
TSQ
)
11.01
+0.06 (+0.55%)
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 (%)
May 31, 2018
5.182
5.198
4.967
5.132
97,000
-0.07(-1.27%)
May 30, 2018
5.387
5.462
5.149
5.198
65,823
-0.15(-2.77%)
May 29, 2018
5.289
5.429
5.289
5.346
69,170
+0.11(+2.04%)
May 25, 2018
5.239
5.239
5.239
0
-0.17(-3.20%)
May 24, 2018
5.552
5.602
5.363
5.412
33,198
-0.15(-2.67%)
May 23, 2018
5.610
5.618
5.486
5.560
52,758
-0.07(-1.17%)
May 22, 2018
5.659
5.750
5.610
5.626
44,921
-0.02(-0.44%)
May 21, 2018
5.478
5.725
5.478
5.651
113,049
+0.10(+1.78%)
May 18, 2018
5.593
5.680
5.503
5.552
99,740
+0.02(+0.30%)
May 17, 2018
5.692
5.701
5.453
5.536
117,135
-0.12(-2.04%)
May 16, 2018
5.717
5.808
5.643
5.651
105,022
-0.06(-1.01%)
May 15, 2018
5.733
5.766
5.610
5.709
86,251
-0.07(-1.14%)
May 14, 2018
5.787
5.890
5.750
5.775
103,149
-0.03(-0.57%)
May 11, 2018
5.808
5.906
5.560
5.808
60,779
-0.01(-0.14%)
May 10, 2018
5.643
5.931
5.593
5.816
69,580
+0.18(+3.22%)
May 09, 2018
5.824
5.824
5.552
5.635
48,134
-0.19(-3.25%)
May 08, 2018
6.096
6.137
5.458
5.824
155,836
-0.34(-5.48%)
May 07, 2018
6.178
6.220
6.022
6.162
48,371
-0.01(-0.13%)
May 04, 2018
5.849
6.195
5.849
6.170
33,410
+0.31(+5.34%)
May 03, 2018
6.096
6.096
5.824
5.857
76,682
-0.26(-4.18%)
May 02, 2018
6.162
6.228
6.079
6.112
66,756
-0.04(-0.67%)
May 01, 2018
6.244
6.249
5.964
6.154
60,480
-0.12(-1.97%)
Apr 30, 2018
6.071
6.335
6.071
6.277
57,560
+0.25(+4.10%)
Apr 27, 2018
6.425
6.450
6.022
6.030
68,152
-0.36(-5.67%)
Apr 26, 2018
6.442
6.516
6.360
6.393
66,655
-0.07(-1.15%)
Apr 25, 2018
6.467
6.524
6.425
6.467
38,784
+0.02(+0.38%)
Apr 24, 2018
6.310
6.467
6.285
6.442
47,215
+0.22(+3.58%)
Apr 23, 2018
6.187
6.252
6.063
6.220
60,527
+0.00(+0.00%)
Apr 20, 2018
6.516
6.516
6.178
6.220
69,795
-0.33(-5.03%)
Apr 19, 2018
6.648
6.697
6.491
6.549
89,949
-0.06(-0.87%)
Apr 18, 2018
6.491
6.722
6.450
6.607
58,986
+0.16(+2.43%)
Apr 17, 2018
6.549
6.561
6.434
6.450
50,067
-0.10(-1.51%)
Apr 16, 2018
6.549
6.631
6.425
6.549
52,216
+0.07(+1.15%)
Apr 13, 2018
6.483
6.516
6.335
6.475
53,839
-0.03(-0.51%)
Apr 12, 2018
6.557
6.607
6.401
6.508
50,101
-0.05(-0.75%)
Apr 11, 2018
6.533
6.714
6.508
6.557
93,154
-0.01(-0.13%)
Apr 10, 2018
6.541
6.565
6.442
6.565
43,120
+0.11(+1.66%)
Apr 09, 2018
6.483
6.615
6.384
6.458
46,441
+0.07(+1.16%)
Apr 06, 2018
6.368
6.450
6.277
6.384
70,947
-0.07(-1.02%)
Apr 05, 2018
6.409
6.458
6.285
6.450
42,949
+0.05(+0.77%)
Apr 04, 2018
6.244
6.450
6.145
6.401
50,930
+0.10(+1.57%)
Apr 03, 2018
6.343
6.376
6.220
6.302
64,575
+0.00(+0.00%)
Apr 02, 2018
6.508
6.607
6.079
6.302
105,605
-0.23(-3.53%)
Mar 29, 2018
6.533
6.533
6.533
0
+0.01(+0.19%)
Mar 28, 2018
6.357
6.528
6.185
6.520
107,179
+0.20(+3.10%)
Mar 27, 2018
6.177
6.512
6.071
6.324
136,269
+0.16(+2.65%)
Mar 26, 2018
5.778
6.202
5.753
6.161
146,228
+0.45(+7.86%)
Mar 23, 2018
5.753
5.851
5.574
5.712
284,317
-0.05(-0.85%)
Mar 22, 2018
5.973
6.063
5.745
5.761
48,181
-0.25(-4.21%)
Mar 21, 2018
5.933
6.186
5.908
6.014
57,820
+0.10(+1.66%)
Mar 20, 2018
5.973
5.981
5.884
5.916
101,350
-0.02(-0.28%)
Mar 19, 2018
6.055
6.055
5.892
5.933
83,265
-0.14(-2.28%)
Mar 16, 2018
6.194
6.284
6.063
6.071
118,705
-0.11(-1.72%)
Mar 15, 2018
6.373
6.463
6.047
6.177
120,206
-0.16(-2.45%)
Mar 14, 2018
6.651
6.651
6.324
6.332
102,433
-0.32(-4.79%)
Mar 13, 2018
6.218
6.887
6.088
6.651
192,163
+0.45(+7.24%)
Mar 12, 2018
6.210
6.218
5.990
6.202
252,092
+0.03(+0.53%)
Mar 09, 2018
5.957
6.226
5.900
6.169
100,910
+0.23(+3.85%)
Mar 08, 2018
6.014
6.112
5.892
5.941
50,130
-0.05(-0.82%)
Mar 07, 2018
6.080
5.990
128,413
+0.38(+6.69%)
Mar 06, 2018
5.769
5.777
5.565
5.614
42,472
-0.13(-2.27%)
Mar 05, 2018
5.745
5.851
5.712
5.745
38,899
-0.02(-0.28%)
Mar 02, 2018
5.541
5.867
5.500
5.761
65,535
+0.16(+2.92%)
Mar 01, 2018
5.696
5.778
5.492
5.598
42,735
-0.08(-1.44%)
Feb 28, 2018
5.753
5.949
5.680
5.680
49,204
-0.04(-0.71%)
Feb 27, 2018
6.120
6.165
5.696
5.720
95,415
-0.42(-6.78%)
Feb 26, 2018
5.876
6.235
5.876
6.137
59,201
+0.25(+4.30%)
Feb 23, 2018
5.712
5.908
5.663
5.884
37,120
+0.23(+4.04%)
Feb 22, 2018
5.639
5.655
21,806
-0.11(-1.84%)
Feb 21, 2018
5.769
5.876
5.737
5.761
32,671
+0.02(+0.28%)
Feb 20, 2018
5.704
5.794
5.696
5.745
25,839
+0.02(+0.43%)
Feb 16, 2018
5.720
5.720
5.720
0
+0.10(+1.74%)
Feb 15, 2018
5.704
5.753
5.516
5.623
103,971
-0.05(-0.86%)
Feb 14, 2018
5.557
5.790
5.557
5.671
36,995
+0.06(+1.02%)
Feb 13, 2018
5.533
5.639
5.476
5.614
77,593
+0.08(+1.47%)
Feb 12, 2018
5.435
5.565
5.337
5.533
54,421
+0.11(+1.95%)
Feb 09, 2018
5.557
5.574
5.202
5.427
51,366
-0.04(-0.75%)
Feb 08, 2018
5.402
5.614
5.345
5.467
134,076
+0.07(+1.21%)
Feb 07, 2018
5.410
5.565
5.410
5.402
73,094
+0.02(+0.46%)
Feb 06, 2018
5.141
5.507
5.125
5.378
137,985
-0.07(-1.20%)
Feb 05, 2018
5.859
5.859
5.345
5.443
96,181
-0.44(-7.49%)
Feb 02, 2018
6.055
6.071
5.867
5.884
78,136
-0.20(-3.22%)
Feb 01, 2018
6.137
6.145
5.982
6.080
74,475
-0.04(-0.67%)
Jan 31, 2018
6.055
6.243
6.047
6.120
54,646
+0.07(+1.21%)
Jan 30, 2018
6.080
6.161
5.998
6.047
61,820
-0.06(-0.94%)
Jan 29, 2018
6.251
6.251
6.088
6.104
64,127
-0.16(-2.48%)
Jan 26, 2018
6.292
6.381
6.161
6.259
38,649
+0.00(+0.00%)
Jan 25, 2018
6.251
6.308
6.210
6.259
28,052
+0.01(+0.13%)
Jan 24, 2018
6.243
6.301
6.153
6.251
34,787
+0.03(+0.52%)
Jan 23, 2018
6.381
6.381
6.177
6.218
30,161
-0.12(-1.93%)
Jan 22, 2018
6.349
6.365
6.243
6.341
44,180
-0.03(-0.51%)
Jan 19, 2018
6.218
6.447
6.128
6.373
38,924
+0.12(+1.96%)
Jan 18, 2018
6.341
6.406
6.243
6.251
48,760
+0.00(+0.00%)
Jan 17, 2018
6.496
6.496
6.226
6.251
58,213
-0.20(-3.16%)
Jan 16, 2018
6.496
6.651
6.381
6.455
62,945
+0.01(+0.13%)
Jan 12, 2018
6.447
6.447
6.447
0
+0.24(+3.95%)
Jan 11, 2018
6.071
6.292
6.039
6.202
77,589
+0.13(+2.15%)
Jan 10, 2018
6.071
64,931
-0.11(-1.72%)
Jan 09, 2018
6.267
6.267
6.137
6.177
59,885
-0.09(-1.43%)
Jan 08, 2018
6.251
6.292
6.145
6.267
75,496
+0.00(+0.00%)
Jan 05, 2018
6.243
6.390
6.194
6.267
101,462
+0.03(+0.52%)
Jan 04, 2018
6.332
6.381
6.145
6.235
82,740
-0.05(-0.78%)
Jan 03, 2018
6.202
6.349
6.194
6.284
58,662
+0.10(+1.58%)
Jan 02, 2018
6.324
6.390
6.161
6.186
67,191
-0.08(-1.30%)
Dec 29, 2017
6.267
6.267
6.267
0
+0.07(+1.05%)
Dec 28, 2017
6.422
6.422
6.186
6.202
105,954
-0.21(-3.31%)
Dec 27, 2017
6.553
6.658
6.365
6.414
38,847
-0.17(-2.60%)
Dec 26, 2017
6.447
6.683
6.447
6.585
56,963
+0.14(+2.15%)
Dec 22, 2017
6.700
6.700
6.439
6.447
104,503
-0.28(-4.13%)
Dec 21, 2017
6.610
6.732
6.577
6.724
106,212
+0.11(+1.73%)
Dec 20, 2017
6.447
6.749
6.447
6.610
151,481
+0.16(+2.53%)
Dec 19, 2017
6.422
6.479
6.377
6.447
166,085
+0.05(+0.77%)
Dec 18, 2017
6.194
6.471
6.194
6.398
206,397
+0.22(+3.57%)
Dec 15, 2017
6.186
6.341
6.149
6.177
142,531
+0.01(+0.13%)
Dec 14, 2017
6.104
6.267
6.104
6.169
80,059
+0.01(+0.13%)
Dec 13, 2017
6.120
6.271
6.014
6.161
139,393
+0.03(+0.53%)
Dec 12, 2017
6.226
6.365
6.120
6.128
74,857
-0.11(-1.83%)
Dec 11, 2017
6.439
6.512
6.226
6.243
123,402
-0.12(-1.92%)
Dec 08, 2017
6.365
6.455
6.284
6.365
25,827
+0.00(+0.00%)
Dec 07, 2017
6.373
6.422
6.251
51,837
+0.00(+0.00%)
Dec 06, 2017
6.561
6.569
6.398
6.406
28,314
-0.16(-2.36%)
Dec 05, 2017
6.618
6.651
6.543
6.561
61,069
-0.07(-1.11%)
Dec 04, 2017
6.504
6.651
6.504
6.634
84,728
+0.25(+3.96%)
Dec 01, 2017
6.479
6.504
6.235
6.381
38,142
-0.10(-1.51%)
Nov 30, 2017
6.512
6.553
6.357
6.479
115,449
-0.02(-0.38%)
Nov 29, 2017
6.447
6.700
6.447
6.504
47,586
+0.08(+1.27%)
Nov 28, 2017
6.332
6.439
6.267
6.422
76,370
+0.07(+1.03%)
Nov 27, 2017
6.267
6.410
6.235
6.357
127,708
+0.02(+0.26%)
Nov 24, 2017
6.210
6.430
6.210
6.341
53,227
+0.08(+1.30%)
Nov 22, 2017
6.080
6.300
6.080
6.259
105,309
+0.18(+2.95%)
Nov 21, 2017
5.851
6.080
5.769
6.080
148,509
+0.24(+4.20%)
Nov 20, 2017
5.827
5.933
5.776
5.835
148,493
+0.11(+2.00%)
Nov 17, 2017
5.761
5.876
5.712
5.720
117,142
-0.02(-0.28%)
Nov 16, 2017
5.778
5.827
5.729
5.737
179,031
-0.02(-0.42%)
Nov 15, 2017
5.900
5.916
5.745
5.761
163,899
-0.18(-3.02%)
Nov 14, 2017
6.169
6.186
5.916
5.941
84,219
-0.22(-3.58%)
Nov 13, 2017
6.332
6.332
6.071
6.161
205,382
-0.17(-2.71%)
Nov 10, 2017
7.010
7.064
6.324
6.332
73,154
-0.60(-8.71%)
Nov 09, 2017
6.602
7.108
6.594
6.936
91,284
+0.33(+5.07%)
Nov 08, 2017
6.659
6.953
6.471
6.602
276,426
-0.84(-11.29%)
Nov 07, 2017
8.356
8.540
7.361
7.442
98,765
-0.83(-10.06%)
Nov 06, 2017
8.324
8.385
8.242
8.275
50,276
-0.07(-0.78%)
Nov 03, 2017
8.405
8.438
8.324
8.340
30,953
-0.06(-0.68%)
Nov 02, 2017
8.332
8.462
8.324
8.397
35,864
+0.02(+0.19%)
Nov 01, 2017
8.568
8.568
8.324
8.381
39,236
-0.14(-1.63%)
Oct 31, 2017
8.356
8.552
8.324
8.519
42,173
+0.18(+2.15%)
Oct 30, 2017
8.373
8.373
8.291
8.340
53,506
-0.04(-0.49%)
Oct 27, 2017
8.364
8.381
8.275
8.381
70,922
+0.05(+0.59%)
Oct 26, 2017
8.364
8.430
8.307
8.332
51,140
-0.01(-0.10%)
Oct 25, 2017
8.324
8.403
8.291
8.340
41,152
+0.01(+0.10%)
Oct 24, 2017
8.405
8.405
8.307
8.332
24,909
-0.02(-0.29%)
Oct 23, 2017
8.348
8.373
8.291
8.356
54,760
+0.01(+0.10%)
Oct 20, 2017
8.291
8.446
8.291
8.348
35,072
+0.08(+0.99%)
Oct 19, 2017
8.242
8.332
8.226
8.267
37,433
-0.02(-0.30%)
Oct 18, 2017
8.373
8.422
8.279
8.291
25,760
+0.01(+0.10%)
Oct 17, 2017
8.479
8.528
8.258
8.283
53,529
-0.22(-2.59%)
Oct 16, 2017
8.299
8.552
8.299
8.503
50,095
+0.22(+2.66%)
Oct 13, 2017
8.226
8.373
8.218
8.283
54,151
+0.07(+0.79%)
Oct 12, 2017
8.283
8.283
8.193
8.218
71,883
-0.12(-1.47%)
Oct 11, 2017
8.315
8.373
8.255
8.340
32,887
+0.07(+0.79%)
Oct 10, 2017
8.193
8.397
8.111
8.275
77,930
+0.07(+0.90%)
Oct 09, 2017
8.103
8.226
8.103
8.201
89,332
+0.10(+1.21%)
Oct 06, 2017
8.234
8.234
8.046
8.103
163,437
-0.07(-0.90%)
Oct 05, 2017
8.209
8.226
8.169
8.177
80,311
+0.01(+0.10%)
Oct 04, 2017
8.242
8.332
8.160
8.169
44,125
-0.10(-1.18%)
Oct 03, 2017
8.177
8.303
8.159
8.267
56,300
+0.07(+0.90%)
Oct 02, 2017
8.324
8.324
8.103
8.193
133,991
+0.03(+0.40%)
Sep 29, 2017
8.087
8.307
7.981
8.160
170,509
-0.40(-4.67%)
Sep 28, 2017
8.528
8.634
8.340
8.560
36,783
+0.07(+0.77%)
Sep 27, 2017
8.283
8.642
8.283
8.495
44,427
+0.24(+2.97%)
Sep 26, 2017
8.209
8.381
8.169
8.250
25,454
+0.04(+0.50%)
Sep 25, 2017
8.262
8.373
8.136
8.209
46,955
+0.00(+0.00%)
Sep 22, 2017
8.128
8.250
8.120
8.209
35,249
+0.04(+0.50%)
Sep 21, 2017
8.218
8.299
8.160
8.169
25,079
-0.08(-0.99%)
Sep 20, 2017
8.144
8.324
8.071
8.250
48,292
+0.20(+2.54%)
Sep 19, 2017
8.095
8.169
8.026
8.046
62,156
-0.02(-0.20%)
Sep 18, 2017
8.160
8.324
8.046
8.062
58,971
-0.08(-1.00%)
Sep 15, 2017
8.169
8.307
8.079
8.144
106,757
-0.01(-0.10%)
Sep 14, 2017
8.283
8.283
8.071
8.152
52,981
-0.13(-1.58%)
Sep 13, 2017
8.283
8.413
8.209
8.283
21,538
-0.04(-0.49%)
Sep 12, 2017
8.234
8.356
8.185
8.324
46,833
+0.14(+1.69%)
Sep 11, 2017
8.169
8.201
8.128
8.185
32,825
+0.07(+0.91%)
Sep 08, 2017
8.005
8.226
7.956
8.111
51,070
+0.04(+0.51%)
Sep 07, 2017
8.201
8.201
7.956
8.071
86,059
-0.17(-2.08%)
Sep 06, 2017
8.144
8.364
8.120
8.242
50,884
+0.13(+1.61%)
Sep 05, 2017
8.218
8.250
8.022
8.111
44,497
-0.10(-1.19%)
Sep 01, 2017
8.201
8.217
8.030
8.209
46,245
+0.07(+0.80%)
Aug 31, 2017
8.160
8.258
8.103
8.144
29,715
-0.02(-0.20%)
Aug 30, 2017
8.071
8.332
8.046
8.160
75,545
+0.09(+1.11%)
Aug 29, 2017
8.160
8.193
8.005
8.071
61,983
-0.13(-1.59%)
Aug 28, 2017
8.120
8.303
8.014
8.201
34,632
+0.10(+1.21%)
Aug 25, 2017
8.201
8.283
7.956
8.103
87,116
-0.04(-0.50%)
Aug 24, 2017
8.087
8.193
8.046
8.144
39,458
+0.07(+0.91%)
Aug 23, 2017
7.989
8.185
7.973
8.071
25,021
-0.02(-0.20%)
Aug 22, 2017
8.005
8.242
7.956
8.087
88,039
+0.09(+1.12%)
Aug 21, 2017
8.120
8.364
7.875
7.997
59,911
-0.11(-1.31%)
Aug 18, 2017
8.030
8.307
8.014
8.103
64,706
-0.03(-0.40%)
Aug 17, 2017
8.087
8.218
8.038
8.136
62,075
+0.03(+0.40%)
Aug 16, 2017
8.283
8.405
8.062
8.103
57,675
-0.18(-2.17%)
Aug 15, 2017
8.813
8.879
8.234
8.283
36,493
-0.54(-6.11%)
Aug 14, 2017
8.430
8.985
8.340
8.821
120,200
+0.42(+4.95%)
Aug 11, 2017
8.038
8.462
7.744
8.405
69,205
+0.29(+3.52%)
Aug 10, 2017
8.389
8.405
8.046
8.120
86,718
-0.36(-4.23%)
Aug 09, 2017
8.267
8.528
8.128
8.479
122,609
-0.03(-0.38%)
Aug 08, 2017
8.519
8.764
8.460
8.511
35,984
-0.03(-0.38%)
Aug 07, 2017
8.324
8.674
8.283
8.544
57,228
+0.22(+2.65%)
Aug 04, 2017
8.405
8.503
8.324
8.324
38,415
-0.07(-0.87%)
Aug 03, 2017
8.732
8.732
8.373
8.397
46,400
-0.33(-3.83%)
Aug 02, 2017
8.985
8.985
8.699
8.732
62,843
-0.24(-2.73%)
Aug 01, 2017
9.066
9.205
8.968
8.976
59,010
-0.05(-0.54%)
Jul 31, 2017
9.074
9.148
9.025
9.025
35,674
-0.04(-0.45%)
Jul 28, 2017
9.025
9.189
9.025
9.066
49,753
-0.07(-0.71%)
Jul 27, 2017
9.303
9.417
9.091
9.132
53,100
-0.12(-1.32%)
Jul 26, 2017
9.336
9.411
9.197
9.254
32,200
-0.03(-0.35%)
Jul 25, 2017
9.295
9.450
9.254
9.287
45,495
+0.02(+0.18%)
Jul 24, 2017
9.148
9.295
9.025
9.270
51,377
+0.11(+1.25%)
Jul 21, 2017
9.278
9.278
8.960
9.156
110,119
-0.03(-0.36%)
Jul 20, 2017
9.376
9.376
9.156
9.189
44,187
-0.14(-1.49%)
Jul 19, 2017
9.262
9.491
9.238
9.327
59,276
+0.10(+1.06%)
Jul 18, 2017
8.879
9.262
8.870
9.229
58,343
+0.34(+3.86%)
Jul 17, 2017
8.854
8.976
8.789
8.887
68,609
+0.06(+0.65%)
Jul 14, 2017
8.756
9.042
8.560
8.830
125,417
-0.02(-0.28%)
Jul 13, 2017
8.916
8.916
8.560
8.854
62,341
+0.33(+3.83%)
Jul 12, 2017
8.748
9.107
8.495
8.528
340,912
-0.18(-2.06%)
Jul 11, 2017
8.144
8.813
8.120
8.707
137,214
+0.44(+5.33%)
Jul 10, 2017
8.218
8.283
8.079
8.267
41,646
+0.03(+0.40%)
Jul 07, 2017
8.169
8.283
8.095
8.234
25,338
+0.08(+1.00%)
Jul 06, 2017
8.283
8.462
8.095
8.152
50,670
-0.18(-2.15%)
Jul 05, 2017
8.617
8.772
8.242
8.332
53,127
-0.29(-3.41%)
Jul 03, 2017
8.389
8.650
8.381
8.626
16,013
+0.27(+3.22%)
Jun 30, 2017
8.536
8.552
8.218
8.356
61,196
-0.12(-1.44%)
Jun 29, 2017
8.160
8.634
8.144
8.479
104,191
+0.42(+5.27%)
Jun 28, 2017
8.111
8.160
7.916
8.054
378,307
-0.02(-0.20%)
Jun 27, 2017
7.940
8.324
7.940
8.071
124,169
+0.13(+1.64%)
Jun 26, 2017
7.997
8.160
7.924
7.940
75,375
-0.03(-0.41%)
Jun 23, 2017
8.079
8.160
7.956
7.973
111,769
-0.11(-1.41%)
Jun 22, 2017
8.136
8.201
8.062
8.087
68,231
-0.06(-0.70%)
Jun 21, 2017
8.218
8.218
8.046
8.144
71,751
-0.01(-0.10%)
Jun 20, 2017
8.430
8.430
8.087
8.152
75,755
-0.28(-3.29%)
Jun 19, 2017
8.218
8.487
8.177
8.430
56,872
+0.20(+2.38%)
Jun 16, 2017
8.201
8.438
8.169
8.234
70,547
-0.09(-1.08%)
Jun 15, 2017
8.332
8.462
8.120
8.324
40,526
-0.11(-1.26%)
Jun 14, 2017
8.620
8.620
8.144
8.430
50,450
+0.04(+0.49%)
Jun 13, 2017
8.389
8.658
8.283
8.389
64,772
+0.11(+1.38%)
Jun 12, 2017
8.642
8.854
8.152
8.275
89,427
-0.42(-4.88%)
Jun 09, 2017
8.446
8.760
8.397
8.699
52,297
+0.27(+3.19%)
Jun 08, 2017
8.381
8.519
8.267
8.430
39,859
+0.09(+1.08%)
Jun 07, 2017
8.422
8.593
8.144
8.340
90,867
-0.12(-1.45%)
Jun 06, 2017
8.128
8.536
8.026
8.462
83,798
+0.29(+3.49%)
Jun 05, 2017
8.283
8.283
8.160
8.177
50,266
-0.18(-2.15%)
Jun 02, 2017
8.430
8.642
8.324
8.356
37,241
-0.11(-1.35%)
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.