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
Mach Natural Resources LP
(NY:
MNR
)
19.27
+0.02 (+0.10%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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, 2013
6.303
6.315
6.147
6.147
943,527
-0.17(-2.75%)
May 30, 2013
6.362
6.392
6.249
6.321
192,347
-0.02(-0.28%)
May 29, 2013
6.398
6.416
6.207
6.339
255,615
-0.07(-1.12%)
May 28, 2013
6.512
6.572
6.398
6.410
235,341
-0.04(-0.65%)
May 24, 2013
6.428
6.506
6.362
6.452
135,290
+0.02(+0.37%)
May 23, 2013
6.428
6.518
6.350
6.428
208,808
-0.03(-0.46%)
May 22, 2013
6.590
6.677
6.428
6.458
223,480
-0.13(-1.91%)
May 21, 2013
6.542
6.596
6.536
6.584
121,882
+0.04(+0.55%)
May 20, 2013
6.566
6.593
6.518
6.548
215,565
-0.05(-0.73%)
May 17, 2013
6.698
6.710
6.566
6.596
250,851
-0.09(-1.34%)
May 16, 2013
6.584
6.710
6.548
6.686
364,581
-0.01(-0.18%)
May 15, 2013
6.512
6.698
6.458
6.698
379,802
+0.22(+3.42%)
May 13, 2013
6.452
6.482
6.374
6.476
299,038
-0.05(-0.83%)
May 10, 2013
6.548
6.554
6.488
6.530
183,609
+0.00(+0.00%)
May 09, 2013
6.464
6.560
6.398
6.530
324,890
+0.08(+1.30%)
May 08, 2013
6.452
6.470
6.386
6.446
151,017
+0.01(+0.19%)
May 07, 2013
6.416
6.440
6.392
6.434
94,189
+0.04(+0.56%)
May 06, 2013
6.392
6.441
6.362
6.398
103,242
+0.02(+0.38%)
May 03, 2013
6.380
6.428
6.327
6.374
168,446
+0.05(+0.76%)
May 02, 2013
6.321
6.356
6.303
6.327
133,324
+0.02(+0.29%)
May 01, 2013
6.386
6.398
6.294
6.309
383,256
-0.07(-1.03%)
Apr 30, 2013
6.350
6.380
6.327
6.374
130,662
+0.01(+0.19%)
Apr 29, 2013
6.380
6.380
6.350
6.362
75,424
+0.01(+0.19%)
Apr 26, 2013
6.440
6.446
6.310
6.350
162,663
-0.10(-1.49%)
Apr 25, 2013
6.416
6.506
6.398
6.446
126,704
+0.02(+0.37%)
Apr 24, 2013
6.386
6.422
6.327
6.422
146,696
+0.01(+0.19%)
Apr 23, 2013
6.356
6.422
6.327
6.410
174,075
+0.07(+1.13%)
Apr 22, 2013
6.368
6.374
6.261
6.339
212,113
-0.03(-0.47%)
Apr 19, 2013
6.279
6.404
6.273
6.368
165,100
+0.09(+1.43%)
Apr 18, 2013
6.327
6.345
6.207
6.279
188,757
-0.02(-0.38%)
Apr 17, 2013
6.434
6.464
6.237
6.303
326,837
-0.17(-2.68%)
Apr 16, 2013
6.464
6.524
6.380
6.476
180,822
+0.07(+1.03%)
Apr 15, 2013
6.548
6.572
6.404
6.410
237,862
-0.19(-2.82%)
Apr 12, 2013
6.584
6.602
6.548
6.596
171,034
+0.00(+0.00%)
Apr 11, 2013
6.578
6.608
6.560
6.596
192,754
-0.01(-0.09%)
Apr 10, 2013
6.548
6.620
6.500
6.602
257,897
+0.09(+1.38%)
Apr 09, 2013
6.596
6.602
6.506
6.512
176,009
-0.06(-0.91%)
Apr 08, 2013
6.578
6.590
6.512
6.572
95,087
+0.00(+0.00%)
Apr 05, 2013
6.470
6.614
6.470
6.572
103,197
+0.03(+0.46%)
Apr 04, 2013
6.548
6.560
6.482
6.542
355,461
-0.02(-0.37%)
Apr 03, 2013
6.566
6.662
6.530
6.566
263,544
-0.01(-0.09%)
Apr 02, 2013
6.638
6.668
6.551
6.572
188,099
-0.04(-0.54%)
Apr 01, 2013
6.638
6.668
6.542
6.608
191,129
-0.07(-1.08%)
Mar 28, 2013
6.644
6.698
6.614
6.680
174,155
+0.05(+0.72%)
Mar 27, 2013
6.632
6.644
6.596
6.632
147,647
-0.02(-0.36%)
Mar 26, 2013
6.710
6.722
6.647
6.656
140,379
-0.04(-0.63%)
Mar 25, 2013
6.608
6.710
6.608
6.698
151,469
+0.08(+1.27%)
Mar 22, 2013
6.602
6.662
6.596
6.614
146,529
+0.02(+0.36%)
Mar 21, 2013
6.698
6.698
6.590
6.590
110,224
-0.08(-1.26%)
Mar 20, 2013
6.638
6.680
6.626
6.674
90,223
+0.08(+1.18%)
Mar 19, 2013
6.650
6.650
6.530
6.596
157,328
-0.05(-0.81%)
Mar 18, 2013
6.650
6.704
6.620
6.650
118,168
-0.05(-0.80%)
Mar 15, 2013
6.620
6.710
6.602
6.704
343,668
+0.11(+1.63%)
Mar 14, 2013
6.608
6.608
6.566
6.596
182,921
+0.01(+0.09%)
Mar 13, 2013
6.566
6.656
6.512
6.590
208,591
+0.02(+0.27%)
Mar 12, 2013
6.644
6.656
6.572
6.572
242,502
-0.07(-0.99%)
Mar 11, 2013
6.692
6.710
6.584
6.638
178,767
-0.07(-0.98%)
Mar 08, 2013
6.596
6.722
6.578
6.704
310,861
+0.17(+2.57%)
Mar 07, 2013
6.518
6.590
6.512
6.536
137,520
+0.00(+0.00%)
Mar 06, 2013
6.626
6.638
6.518
6.536
118,538
-0.09(-1.36%)
Mar 05, 2013
6.662
6.662
6.554
6.626
172,933
+0.01(+0.09%)
Mar 04, 2013
6.584
6.644
6.513
6.620
271,657
-0.06(-0.90%)
Mar 01, 2013
6.680
6.710
6.620
6.680
122,780
-0.01(-0.09%)
Feb 28, 2013
6.680
6.710
6.590
6.686
277,328
+0.02(+0.27%)
Feb 27, 2013
6.578
6.710
6.560
6.668
228,915
+0.11(+1.64%)
Feb 26, 2013
6.512
6.569
6.494
6.560
206,707
+0.08(+1.30%)
Feb 25, 2013
6.482
6.542
6.464
6.476
419,130
-0.01(-0.18%)
Feb 22, 2013
6.255
6.506
6.219
6.488
374,076
+0.28(+4.54%)
Feb 21, 2013
6.213
6.291
6.171
6.207
127,273
-0.02(-0.38%)
Feb 20, 2013
6.285
6.321
6.225
6.231
241,764
-0.06(-0.95%)
Feb 19, 2013
6.249
6.291
6.213
6.291
221,045
+0.02(+0.38%)
Feb 15, 2013
6.345
6.374
6.255
6.267
257,643
-0.08(-1.32%)
Feb 14, 2013
6.458
6.476
6.309
6.350
130,730
-0.11(-1.67%)
Feb 13, 2013
6.440
6.500
6.368
6.458
186,301
-0.08(-1.28%)
Feb 12, 2013
6.416
6.542
6.386
6.542
283,917
+0.13(+1.96%)
Feb 11, 2013
6.440
6.452
6.362
6.416
148,695
-0.04(-0.56%)
Feb 08, 2013
6.404
6.452
6.398
6.452
148,543
+0.07(+1.13%)
Feb 07, 2013
6.386
6.404
6.333
6.380
180,865
-0.01(-0.19%)
Feb 06, 2013
6.398
6.452
6.350
6.392
213,724
-0.09(-1.39%)
Feb 04, 2013
6.578
6.608
6.446
6.482
181,486
-0.09(-1.37%)
Feb 01, 2013
6.500
6.590
6.470
6.572
206,498
+0.07(+1.01%)
Jan 31, 2013
6.416
6.590
6.416
6.506
240,878
+0.09(+1.40%)
Jan 30, 2013
6.602
6.612
6.404
6.416
279,683
-0.19(-2.90%)
Jan 29, 2013
6.584
6.650
6.572
6.608
273,131
+0.04(+0.55%)
Jan 28, 2013
6.356
6.638
6.350
6.572
447,147
+0.26(+4.18%)
Jan 25, 2013
6.243
6.392
6.227
6.309
467,812
+0.11(+1.74%)
Jan 24, 2013
6.261
6.273
6.165
6.201
187,251
-0.05(-0.77%)
Jan 23, 2013
6.237
6.291
6.225
6.249
179,460
+0.04(+0.68%)
Jan 22, 2013
6.171
6.225
6.159
6.207
170,972
+0.05(+0.88%)
Jan 18, 2013
6.183
6.201
6.141
6.153
149,602
-0.05(-0.77%)
Jan 17, 2013
6.207
6.218
6.177
6.201
126,676
+0.03(+0.49%)
Jan 16, 2013
6.201
6.201
6.147
6.171
109,410
-0.03(-0.48%)
Jan 15, 2013
6.171
6.201
6.147
6.201
164,607
-0.01(-0.10%)
Jan 14, 2013
6.243
6.267
6.177
6.207
124,457
-0.01(-0.10%)
Jan 11, 2013
6.267
6.297
6.183
6.213
191,466
-0.07(-1.05%)
Jan 10, 2013
6.219
6.398
6.129
6.279
413,792
+0.06(+0.96%)
Jan 09, 2013
6.243
6.267
6.207
6.219
143,461
-0.03(-0.48%)
Jan 08, 2013
6.273
6.303
6.171
6.249
151,805
-0.02(-0.38%)
Jan 07, 2013
6.321
6.345
6.267
6.273
79,113
-0.09(-1.41%)
Jan 04, 2013
6.291
6.380
6.285
6.362
128,345
+0.10(+1.63%)
Jan 03, 2013
6.297
6.350
6.249
6.261
123,820
-0.01(-0.10%)
Jan 02, 2013
6.225
6.303
6.183
6.267
330,060
+0.06(+0.97%)
Dec 31, 2012
6.135
6.219
6.087
6.207
193,569
+0.08(+1.37%)
Dec 28, 2012
6.135
6.219
6.075
6.123
131,221
-0.02(-0.39%)
Dec 27, 2012
6.153
6.153
6.033
6.147
115,562
-0.02(-0.29%)
Dec 26, 2012
6.237
6.237
6.087
6.165
137,273
+0.01(+0.19%)
Dec 24, 2012
6.033
6.165
6.021
6.153
75,139
+0.10(+1.58%)
Dec 21, 2012
6.009
6.081
5.979
6.057
545,756
+0.04(+0.60%)
Dec 20, 2012
5.997
6.027
5.949
6.021
131,641
+0.01(+0.20%)
Dec 19, 2012
5.961
6.033
5.925
6.009
165,187
+0.05(+0.80%)
Dec 18, 2012
5.901
5.988
5.853
5.961
183,531
+0.05(+0.91%)
Dec 17, 2012
5.991
6.003
5.865
5.907
293,851
-0.05(-0.80%)
Dec 14, 2012
5.949
5.961
5.829
5.955
262,851
-0.01(-0.20%)
Dec 13, 2012
6.123
6.141
5.901
5.967
234,759
-0.14(-2.26%)
Dec 12, 2012
6.291
6.291
6.105
6.105
189,990
-0.20(-3.23%)
Dec 11, 2012
6.291
6.339
6.225
6.309
196,338
+0.07(+1.06%)
Dec 10, 2012
6.135
6.267
6.105
6.243
136,831
+0.12(+1.96%)
Dec 07, 2012
6.171
6.195
6.087
6.123
161,656
-0.04(-0.68%)
Dec 06, 2012
6.219
6.236
6.147
6.165
179,021
-0.07(-1.15%)
Dec 05, 2012
6.386
6.386
6.237
6.237
112,843
-0.12(-1.89%)
Dec 04, 2012
6.291
6.362
6.261
6.356
51,779
+0.07(+1.05%)
Nov 30, 2012
6.231
6.291
6.135
6.291
272,973
+0.08(+1.35%)
Nov 29, 2012
6.201
6.309
6.201
6.207
190,791
+0.02(+0.29%)
Nov 28, 2012
6.099
6.201
6.051
6.189
96,714
+0.05(+0.78%)
Nov 27, 2012
6.147
6.267
6.087
6.141
162,062
+0.00(+0.00%)
Nov 26, 2012
6.057
6.153
5.997
6.141
69,507
+0.08(+1.38%)
Nov 23, 2012
6.015
6.057
5.962
6.057
59,141
+0.07(+1.10%)
Nov 21, 2012
5.991
6.021
5.949
5.991
72,853
+0.04(+0.60%)
Nov 20, 2012
5.943
6.015
5.907
5.955
81,824
-0.02(-0.30%)
Nov 19, 2012
5.889
5.979
5.793
5.973
234,524
+0.13(+2.26%)
Nov 16, 2012
5.811
5.901
5.715
5.841
243,988
+0.01(+0.10%)
Nov 15, 2012
5.895
5.925
5.775
5.835
193,372
-0.06(-1.02%)
Nov 14, 2012
6.075
6.075
5.841
5.895
250,212
-0.17(-2.77%)
Nov 13, 2012
6.039
6.111
5.985
6.063
178,284
-0.03(-0.49%)
Nov 12, 2012
6.135
6.201
6.015
6.093
106,998
-0.07(-1.17%)
Nov 09, 2012
6.243
6.291
6.129
6.165
203,587
-0.14(-2.28%)
Nov 08, 2012
6.452
6.458
6.303
6.309
144,449
-0.11(-1.77%)
Nov 07, 2012
6.494
6.524
6.356
6.422
175,243
-0.16(-2.37%)
Nov 06, 2012
6.542
6.626
6.482
6.578
71,309
+0.04(+0.55%)
Nov 05, 2012
6.512
6.584
6.404
6.542
131,326
+0.02(+0.37%)
Nov 02, 2012
6.578
6.658
6.518
6.518
112,166
-0.10(-1.45%)
Nov 01, 2012
6.638
6.668
6.536
6.614
115,502
-0.04(-0.54%)
Oct 31, 2012
6.668
6.704
6.578
6.650
94,686
+0.00(+0.00%)
Oct 26, 2012
6.698
6.650
6.650
6.650
56,250
-0.02(-0.36%)
Oct 25, 2012
6.758
6.758
6.620
6.674
41,558
-0.02(-0.36%)
Oct 24, 2012
6.686
6.758
6.674
6.698
44,855
+0.01(+0.18%)
Oct 23, 2012
6.662
6.722
6.608
6.686
83,748
+0.01(+0.18%)
Oct 19, 2012
6.740
6.818
6.656
6.674
147,794
-0.11(-1.59%)
Oct 18, 2012
6.866
6.884
6.770
6.782
95,123
-0.07(-1.05%)
Oct 17, 2012
6.854
6.854
6.794
6.854
47,681
+0.02(+0.35%)
Oct 16, 2012
6.818
6.854
6.788
6.830
59,922
+0.03(+0.44%)
Oct 15, 2012
6.782
6.812
6.758
6.800
71,557
+0.02(+0.27%)
Oct 12, 2012
6.794
6.836
6.782
6.782
78,569
-0.02(-0.35%)
Oct 11, 2012
6.830
6.860
6.788
6.806
66,784
-0.01(-0.09%)
Oct 10, 2012
6.758
6.824
6.740
6.812
64,890
+0.04(+0.62%)
Oct 09, 2012
6.836
6.860
6.770
6.770
50,490
-0.06(-0.88%)
Oct 08, 2012
6.776
6.871
6.776
6.830
46,487
+0.01(+0.18%)
Oct 05, 2012
6.854
6.950
6.806
6.818
58,886
-0.02(-0.35%)
Oct 04, 2012
6.866
6.908
6.770
6.842
106,679
-0.02(-0.35%)
Oct 03, 2012
6.872
6.926
6.824
6.866
109,872
+0.01(+0.17%)
Oct 02, 2012
6.836
6.866
6.812
6.854
105,955
+0.03(+0.44%)
Oct 01, 2012
6.716
6.842
6.710
6.824
106,788
+0.12(+1.79%)
Sep 28, 2012
6.674
6.800
6.674
6.704
170,586
+0.00(+0.00%)
Sep 27, 2012
6.650
6.794
6.650
6.704
121,446
+0.07(+0.99%)
Sep 26, 2012
6.674
6.782
6.620
6.638
128,139
-0.04(-0.63%)
Sep 25, 2012
6.788
6.914
6.674
6.680
181,918
-0.09(-1.33%)
Sep 24, 2012
6.752
6.932
6.752
6.770
161,995
-0.09(-1.31%)
Sep 21, 2012
6.890
6.908
6.824
6.860
320,352
+0.04(+0.62%)
Sep 20, 2012
6.908
6.932
6.806
6.818
101,490
-0.10(-1.47%)
Sep 19, 2012
6.932
6.980
6.902
6.920
108,348
-0.01(-0.17%)
Sep 18, 2012
6.914
6.932
6.860
6.932
139,839
+0.04(+0.52%)
Sep 17, 2012
6.920
6.956
6.866
6.896
196,919
-0.03(-0.43%)
Sep 14, 2012
7.004
7.027
6.896
6.926
260,511
-0.06(-0.86%)
Sep 13, 2012
6.950
7.081
6.890
6.986
328,926
+0.05(+0.69%)
Sep 12, 2012
6.944
6.950
6.872
6.938
133,339
+0.02(+0.26%)
Sep 11, 2012
6.860
6.932
6.824
6.920
155,275
+0.04(+0.61%)
Sep 10, 2012
6.866
6.902
6.824
6.878
130,137
+0.02(+0.35%)
Sep 07, 2012
6.920
6.920
6.848
6.854
87,888
-0.04(-0.52%)
Sep 06, 2012
6.932
6.944
6.836
6.890
191,836
+0.01(+0.09%)
Sep 05, 2012
6.932
6.962
6.872
6.884
120,476
-0.03(-0.43%)
Sep 04, 2012
6.740
6.932
6.734
6.914
217,590
+0.22(+3.31%)
Aug 31, 2012
6.698
6.710
6.620
6.692
97,669
+0.04(+0.54%)
Aug 30, 2012
6.710
6.716
6.650
6.656
85,217
-0.10(-1.51%)
Aug 29, 2012
6.740
6.812
6.716
6.758
64,105
+0.04(+0.62%)
Aug 27, 2012
6.620
6.728
6.590
6.716
84,563
+0.10(+1.54%)
Aug 24, 2012
6.500
6.632
6.500
6.614
104,272
+0.08(+1.28%)
Aug 23, 2012
6.662
6.674
6.500
6.530
139,553
-0.16(-2.42%)
Aug 22, 2012
6.716
6.740
6.656
6.692
64,397
-0.01(-0.18%)
Aug 21, 2012
6.800
6.818
6.698
6.704
103,386
-0.06(-0.89%)
Aug 20, 2012
6.752
6.788
6.656
6.764
93,589
+0.02(+0.27%)
Aug 17, 2012
6.584
6.746
6.524
6.746
202,322
+0.16(+2.36%)
Aug 16, 2012
6.542
6.590
6.494
6.590
157,709
+0.05(+0.82%)
Aug 15, 2012
6.476
6.560
6.473
6.536
147,694
+0.05(+0.74%)
Aug 14, 2012
6.554
6.584
6.470
6.488
154,903
-0.05(-0.82%)
Aug 13, 2012
6.542
6.632
6.506
6.542
157,138
-0.08(-1.18%)
Aug 10, 2012
6.722
6.722
6.590
6.620
230,498
-0.11(-1.60%)
Aug 09, 2012
6.722
6.794
6.704
6.728
134,444
-0.01(-0.09%)
Aug 08, 2012
6.716
6.824
6.716
6.734
89,932
-0.02(-0.35%)
Aug 07, 2012
7.033
7.033
6.728
6.758
241,028
-0.24(-3.42%)
Aug 06, 2012
6.914
7.063
6.890
6.998
189,461
+0.11(+1.65%)
Aug 03, 2012
6.650
6.938
6.650
6.884
262,626
+0.31(+4.74%)
Aug 02, 2012
6.626
6.665
6.542
6.572
186,465
-0.08(-1.26%)
Aug 01, 2012
6.710
6.742
6.632
6.656
289,880
-0.02(-0.27%)
Jul 31, 2012
6.662
6.776
6.650
6.674
155,150
+0.00(+0.00%)
Jul 30, 2012
6.590
6.722
6.590
6.674
169,892
+0.10(+1.46%)
Jul 27, 2012
6.452
6.593
6.440
6.578
204,303
+0.14(+2.14%)
Jul 26, 2012
6.590
6.590
6.440
6.440
235,729
-0.11(-1.65%)
Jul 25, 2012
6.608
6.608
6.470
6.548
108,610
-0.04(-0.55%)
Jul 24, 2012
6.752
6.902
6.518
6.584
230,624
-0.17(-2.48%)
Jul 23, 2012
6.878
6.896
6.746
6.752
120,353
-0.22(-3.10%)
Jul 20, 2012
6.830
6.986
6.806
6.968
138,503
+0.11(+1.57%)
Jul 19, 2012
6.950
7.015
6.848
6.860
100,196
-0.05(-0.78%)
Jul 18, 2012
6.890
7.010
6.877
6.914
114,194
-0.01(-0.09%)
Jul 17, 2012
6.866
6.980
6.848
6.920
106,455
+0.07(+1.05%)
Jul 16, 2012
6.758
6.920
6.698
6.848
96,642
+0.07(+1.06%)
Jul 13, 2012
6.692
6.836
6.668
6.776
322,700
+0.09(+1.34%)
Jul 12, 2012
6.788
6.806
6.530
6.686
431,228
-0.13(-1.93%)
Jul 11, 2012
6.920
6.949
6.812
6.818
207,909
-0.09(-1.30%)
Jul 10, 2012
6.974
6.980
6.854
6.908
145,140
-0.04(-0.60%)
Jul 09, 2012
6.998
7.057
6.920
6.950
140,924
-0.08(-1.11%)
Jul 06, 2012
6.998
7.063
6.926
7.027
122,102
-0.04(-0.59%)
Jul 05, 2012
7.105
7.123
6.998
7.069
170,508
-0.06(-0.84%)
Jul 03, 2012
7.117
7.141
7.045
7.129
189,984
+0.04(+0.51%)
Jul 02, 2012
7.010
7.099
6.918
7.093
243,155
+0.07(+1.02%)
Jun 29, 2012
6.788
7.099
6.770
7.021
434,471
+0.31(+4.64%)
Jun 28, 2012
6.620
6.710
6.560
6.710
209,605
+0.01(+0.18%)
Jun 27, 2012
6.632
6.740
6.608
6.698
260,013
+0.10(+1.54%)
Jun 26, 2012
6.542
6.632
6.512
6.596
265,129
+0.08(+1.29%)
Jun 25, 2012
6.386
6.704
6.368
6.512
231,187
+0.02(+0.37%)
Jun 22, 2012
6.309
6.494
6.285
6.488
1,432,750
+0.19(+3.04%)
Jun 21, 2012
6.327
6.345
6.219
6.297
154,542
-0.05(-0.76%)
Jun 20, 2012
6.458
6.458
6.345
6.345
209,633
-0.07(-1.03%)
Jun 19, 2012
6.333
6.434
6.318
6.410
360,657
+0.08(+1.33%)
Jun 18, 2012
6.327
6.368
6.279
6.327
182,147
-0.02(-0.38%)
Jun 15, 2012
6.380
6.464
6.303
6.350
458,143
-0.02(-0.38%)
Jun 14, 2012
6.255
6.374
6.255
6.374
139,047
+0.11(+1.72%)
Jun 13, 2012
6.291
6.347
6.231
6.267
119,201
-0.02(-0.38%)
Jun 12, 2012
6.225
6.303
6.195
6.291
142,860
+0.11(+1.74%)
Jun 11, 2012
6.321
6.368
6.171
6.183
195,121
-0.11(-1.71%)
Jun 08, 2012
6.183
6.303
6.183
6.291
148,894
+0.05(+0.86%)
Jun 07, 2012
6.321
6.321
6.165
6.237
191,416
-0.05(-0.76%)
Jun 06, 2012
6.153
6.297
6.075
6.285
310,435
+0.19(+3.05%)
Jun 05, 2012
6.033
6.123
6.015
6.099
184,437
+0.06(+0.99%)
Jun 04, 2012
5.991
6.039
5.961
6.039
187,572
+0.07(+1.20%)
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.