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
)
19.23
+0.02 (+0.10%)
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 30, 2014
6.100
6.145
6.037
6.043
2,391,810
-0.04(-0.73%)
May 29, 2014
6.062
6.100
6.043
6.088
754,070
+0.02(+0.32%)
May 28, 2014
6.049
6.132
5.986
6.069
1,243,726
+0.01(+0.11%)
May 27, 2014
5.960
6.069
5.839
6.062
1,333,661
+0.15(+2.59%)
May 23, 2014
5.832
5.909
5.909
5.909
1,320,432
+0.10(+1.65%)
May 22, 2014
5.520
5.852
5.520
5.813
4,429,973
+0.01(+0.22%)
May 21, 2014
5.877
5.896
5.794
5.801
976,781
-0.09(-1.52%)
May 20, 2014
5.871
5.922
5.788
5.890
611,573
+0.01(+0.11%)
May 19, 2014
5.845
5.928
5.820
5.884
232,225
-0.01(-0.11%)
May 16, 2014
5.820
5.896
5.794
5.890
274,985
+0.08(+1.43%)
May 15, 2014
5.852
5.890
5.788
5.807
394,852
-0.08(-1.30%)
May 14, 2014
5.896
5.960
5.877
5.884
340,557
-0.02(-0.32%)
May 13, 2014
5.998
6.037
5.864
5.903
300,590
-0.11(-1.80%)
May 12, 2014
6.005
6.049
5.973
6.011
334,659
+0.01(+0.21%)
May 09, 2014
5.873
6.005
5.873
5.999
284,444
+0.11(+1.81%)
May 08, 2014
5.955
5.961
5.854
5.892
217,338
-0.06(-1.05%)
May 07, 2014
5.854
5.973
5.829
5.955
209,713
+0.11(+1.94%)
May 06, 2014
5.879
5.886
5.835
5.842
213,953
-0.04(-0.64%)
May 05, 2014
5.873
5.892
5.860
5.879
108,931
-0.03(-0.53%)
May 02, 2014
5.892
5.942
5.879
5.911
163,743
+0.01(+0.21%)
May 01, 2014
5.886
5.923
5.842
5.898
272,456
+0.00(+0.00%)
Apr 30, 2014
5.911
5.929
5.892
5.898
271,022
-0.03(-0.42%)
Apr 29, 2014
5.948
5.955
5.904
5.923
153,973
-0.03(-0.42%)
Apr 28, 2014
5.917
5.967
5.904
5.948
203,871
+0.04(+0.64%)
Apr 25, 2014
5.936
5.948
5.904
5.911
172,714
-0.04(-0.63%)
Apr 24, 2014
5.961
5.961
5.929
5.948
137,137
+0.01(+0.11%)
Apr 23, 2014
5.992
5.999
5.929
5.942
159,494
-0.06(-1.05%)
Apr 22, 2014
6.017
6.017
5.967
6.005
156,684
+0.01(+0.21%)
Apr 21, 2014
5.911
5.992
5.904
5.992
158,128
+0.07(+1.17%)
Apr 17, 2014
5.942
5.923
5.923
5.923
211,582
-0.03(-0.53%)
Apr 16, 2014
5.961
5.967
5.911
5.955
121,883
+0.01(+0.21%)
Apr 15, 2014
5.879
5.942
5.842
5.942
167,179
+0.05(+0.85%)
Apr 14, 2014
5.929
5.936
5.854
5.892
184,312
-0.02(-0.32%)
Apr 11, 2014
5.955
5.955
5.904
5.911
177,680
-0.06(-1.05%)
Apr 10, 2014
6.005
6.061
5.967
5.973
190,241
-0.06(-0.94%)
Apr 09, 2014
6.061
6.061
5.999
6.030
109,957
+0.01(+0.10%)
Apr 08, 2014
6.017
6.049
5.999
6.024
118,728
+0.01(+0.21%)
Apr 07, 2014
5.986
6.036
5.986
6.011
129,124
+0.03(+0.42%)
Apr 04, 2014
6.068
6.068
5.967
5.986
136,631
-0.04(-0.63%)
Apr 03, 2014
6.074
6.074
6.017
6.024
102,620
-0.04(-0.72%)
Apr 02, 2014
6.030
6.074
5.992
6.068
105,594
+0.03(+0.52%)
Apr 01, 2014
6.011
6.043
5.948
6.036
182,174
+0.04(+0.73%)
Mar 31, 2014
5.967
6.030
5.917
5.992
223,292
+0.08(+1.38%)
Mar 28, 2014
5.923
5.999
5.886
5.911
150,169
-0.03(-0.42%)
Mar 27, 2014
5.942
5.980
5.917
5.936
162,759
+0.02(+0.32%)
Mar 26, 2014
5.992
6.030
5.898
5.917
332,994
-0.06(-1.05%)
Mar 25, 2014
5.936
5.999
5.936
5.980
118,074
+0.03(+0.53%)
Mar 24, 2014
5.967
5.967
5.873
5.948
147,910
-0.03(-0.42%)
Mar 21, 2014
5.892
5.980
5.879
5.973
353,283
+0.11(+1.93%)
Mar 20, 2014
5.898
5.907
5.760
5.860
188,191
-0.04(-0.64%)
Mar 19, 2014
5.980
5.986
5.898
5.898
189,609
-0.06(-0.95%)
Mar 18, 2014
5.929
5.955
5.917
5.955
235,993
+0.04(+0.64%)
Mar 17, 2014
5.992
5.998
5.904
5.917
187,046
-0.04(-0.63%)
Mar 14, 2014
5.955
6.005
5.936
5.955
151,395
-0.03(-0.52%)
Mar 13, 2014
6.036
6.036
5.942
5.986
188,756
-0.03(-0.52%)
Mar 12, 2014
5.961
6.017
5.936
6.017
184,874
+0.04(+0.74%)
Mar 11, 2014
6.024
6.061
5.936
5.973
181,295
-0.07(-1.14%)
Mar 10, 2014
6.055
6.074
6.024
6.043
131,310
-0.01(-0.10%)
Mar 07, 2014
6.105
6.112
6.036
6.049
153,850
-0.04(-0.72%)
Mar 06, 2014
6.162
6.162
6.055
6.093
117,438
-0.07(-1.12%)
Mar 05, 2014
6.187
6.234
6.093
6.162
144,572
-0.04(-0.71%)
Mar 04, 2014
6.130
6.275
6.130
6.206
405,239
+0.09(+1.54%)
Mar 03, 2014
6.068
6.118
6.005
6.112
208,658
+0.03(+0.52%)
Feb 28, 2014
6.099
6.124
6.068
6.080
291,930
+0.00(+0.00%)
Feb 27, 2014
6.061
6.093
6.055
6.080
210,640
+0.02(+0.31%)
Feb 26, 2014
6.093
6.093
6.043
6.061
190,410
-0.01(-0.21%)
Feb 25, 2014
6.087
6.105
6.055
6.074
151,058
+0.01(+0.10%)
Feb 24, 2014
6.112
6.143
6.068
6.068
191,596
-0.02(-0.31%)
Feb 21, 2014
6.149
6.168
6.068
6.087
318,316
-0.03(-0.41%)
Feb 20, 2014
6.011
6.124
5.968
6.112
307,312
+0.12(+1.99%)
Feb 19, 2014
5.980
6.036
5.967
5.992
214,896
-0.03(-0.52%)
Feb 18, 2014
6.011
6.049
5.948
6.024
239,755
+0.03(+0.52%)
Feb 14, 2014
6.105
5.992
5.992
5.992
180,697
-0.13(-2.05%)
Feb 13, 2014
6.093
6.140
5.992
6.118
253,907
+0.01(+0.21%)
Feb 12, 2014
6.081
6.112
5.988
6.105
332,603
+0.03(+0.51%)
Feb 11, 2014
5.975
6.124
5.951
6.074
389,625
+0.23(+3.92%)
Feb 10, 2014
5.889
5.889
5.790
5.846
234,617
-0.02(-0.32%)
Feb 07, 2014
5.778
5.864
5.778
5.864
324,129
+0.12(+2.16%)
Feb 06, 2014
5.926
5.926
5.660
5.740
259,932
+0.09(+1.53%)
Feb 05, 2014
5.716
5.741
5.617
5.654
169,985
-0.07(-1.30%)
Feb 04, 2014
5.691
5.759
5.654
5.728
206,134
+0.08(+1.42%)
Feb 03, 2014
5.722
5.747
5.623
5.648
256,076
-0.07(-1.19%)
Jan 31, 2014
5.703
5.796
5.691
5.716
267,143
-0.04(-0.75%)
Jan 30, 2014
5.722
5.815
5.705
5.759
328,924
+0.08(+1.42%)
Jan 29, 2014
5.617
5.703
5.598
5.679
346,579
+0.03(+0.55%)
Jan 28, 2014
5.623
5.654
5.573
5.648
381,129
+0.06(+1.00%)
Jan 27, 2014
5.648
5.679
5.573
5.592
362,157
-0.07(-1.31%)
Jan 24, 2014
5.672
5.740
5.624
5.666
322,721
-0.06(-0.97%)
Jan 23, 2014
5.685
5.728
5.648
5.722
207,379
+0.04(+0.65%)
Jan 22, 2014
5.666
5.685
5.618
5.685
256,611
+0.05(+0.88%)
Jan 21, 2014
5.542
5.635
5.540
5.635
184,478
+0.11(+1.90%)
Jan 17, 2014
5.524
5.530
5.530
5.530
168,612
-0.02(-0.33%)
Jan 16, 2014
5.481
5.549
5.474
5.549
209,873
+0.07(+1.24%)
Jan 15, 2014
5.450
5.505
5.450
5.481
273,794
+0.03(+0.57%)
Jan 14, 2014
5.468
5.493
5.431
5.450
322,899
-0.02(-0.45%)
Jan 13, 2014
5.536
5.561
5.456
5.474
344,041
-0.09(-1.67%)
Jan 10, 2014
5.592
5.604
5.505
5.567
205,985
-0.02(-0.33%)
Jan 09, 2014
5.598
5.610
5.505
5.586
179,828
+0.02(+0.45%)
Jan 08, 2014
5.716
5.716
5.524
5.561
200,448
-0.15(-2.60%)
Jan 07, 2014
5.697
5.747
5.672
5.709
216,763
+0.04(+0.65%)
Jan 06, 2014
5.691
5.730
5.660
5.672
125,762
+0.01(+0.11%)
Jan 03, 2014
5.536
5.682
5.536
5.666
149,950
+0.14(+2.46%)
Jan 02, 2014
5.592
5.623
5.512
5.530
285,676
-0.09(-1.65%)
Dec 31, 2013
5.716
5.623
5.623
5.623
297,780
-0.12(-2.05%)
Dec 30, 2013
5.747
5.815
5.697
5.740
224,130
-0.02(-0.43%)
Dec 27, 2013
5.722
5.765
5.669
5.765
190,943
+0.03(+0.54%)
Dec 26, 2013
5.753
5.753
5.715
5.734
157,752
+0.02(+0.32%)
Dec 24, 2013
5.691
5.771
5.641
5.716
83,373
+0.01(+0.22%)
Dec 23, 2013
5.709
5.765
5.654
5.703
186,174
-0.01(-0.11%)
Dec 20, 2013
5.505
5.722
5.505
5.709
972,154
+0.19(+3.48%)
Dec 19, 2013
5.592
5.598
5.487
5.518
218,325
-0.10(-1.76%)
Dec 18, 2013
5.443
5.654
5.431
5.617
484,416
+0.17(+3.18%)
Dec 17, 2013
5.493
5.493
5.413
5.443
312,359
-0.02(-0.45%)
Dec 16, 2013
5.487
5.499
5.462
5.468
491,976
-0.01(-0.11%)
Dec 13, 2013
5.505
5.523
5.413
5.474
307,669
-0.02(-0.34%)
Dec 12, 2013
5.580
5.592
5.462
5.493
381,558
-0.10(-1.77%)
Dec 11, 2013
5.623
5.635
5.567
5.592
354,045
-0.04(-0.77%)
Dec 10, 2013
5.722
5.722
5.629
5.635
165,486
-0.12(-2.04%)
Dec 09, 2013
5.771
5.771
5.667
5.753
214,144
-0.01(-0.21%)
Dec 06, 2013
5.672
5.765
5.648
5.765
170,813
+0.15(+2.64%)
Dec 05, 2013
5.604
5.666
5.573
5.617
161,706
+0.00(+0.00%)
Dec 04, 2013
5.679
5.753
5.598
5.617
171,398
-0.07(-1.30%)
Dec 03, 2013
5.703
5.722
5.672
5.691
153,261
+0.00(+0.00%)
Dec 02, 2013
5.951
5.951
5.682
5.691
230,563
-0.26(-4.37%)
Nov 29, 2013
5.846
5.982
5.753
5.951
207,201
+0.12(+2.12%)
Nov 27, 2013
5.778
5.846
5.771
5.827
158,618
+0.06(+0.96%)
Nov 26, 2013
5.808
5.808
5.753
5.771
225,021
-0.01(-0.11%)
Nov 25, 2013
5.778
5.815
5.759
5.778
269,218
+0.02(+0.43%)
Nov 22, 2013
5.765
5.778
5.722
5.753
243,340
+0.00(+0.00%)
Nov 21, 2013
5.586
5.765
5.586
5.753
430,284
+0.15(+2.76%)
Nov 20, 2013
5.641
5.700
5.586
5.598
228,728
-0.02(-0.33%)
Nov 19, 2013
5.610
5.629
5.573
5.617
170,518
-0.01(-0.11%)
Nov 18, 2013
5.573
5.623
5.567
5.623
208,468
+0.05(+0.89%)
Nov 15, 2013
5.598
5.598
5.524
5.573
288,486
-0.02(-0.44%)
Nov 14, 2013
5.512
5.610
5.505
5.598
247,278
+0.06(+1.00%)
Nov 13, 2013
5.524
5.542
5.487
5.542
213,305
-0.02(-0.33%)
Nov 12, 2013
5.567
5.567
5.537
5.561
204,791
-0.02(-0.33%)
Nov 11, 2013
5.604
5.622
5.567
5.579
105,416
-0.02(-0.43%)
Nov 08, 2013
5.591
5.616
5.537
5.604
206,375
+0.00(+0.00%)
Nov 07, 2013
5.598
5.616
5.564
5.604
170,579
+0.02(+0.44%)
Nov 06, 2013
5.598
5.652
5.567
5.579
130,121
+0.01(+0.22%)
Nov 05, 2013
5.591
5.634
5.543
5.567
120,601
-0.04(-0.76%)
Nov 04, 2013
5.567
5.646
5.537
5.610
192,312
+0.05(+0.99%)
Nov 01, 2013
5.616
5.616
5.537
5.555
248,766
-0.05(-0.98%)
Oct 31, 2013
5.658
5.671
5.543
5.610
217,719
-0.02(-0.43%)
Oct 30, 2013
5.664
5.695
5.634
5.634
82,338
-0.03(-0.54%)
Oct 29, 2013
5.756
5.768
5.640
5.664
119,799
-0.07(-1.17%)
Oct 28, 2013
5.762
5.762
5.689
5.731
140,850
-0.02(-0.42%)
Oct 25, 2013
5.664
5.774
5.646
5.756
224,671
+0.09(+1.50%)
Oct 24, 2013
5.719
5.749
5.646
5.671
137,423
-0.05(-0.96%)
Oct 23, 2013
5.646
5.737
5.646
5.725
172,144
+0.08(+1.40%)
Oct 22, 2013
5.598
5.658
5.582
5.646
159,880
+0.05(+0.87%)
Oct 21, 2013
5.555
5.598
5.512
5.598
243,747
+0.05(+0.88%)
Oct 18, 2013
5.549
5.559
5.488
5.549
335,135
+0.07(+1.33%)
Oct 17, 2013
5.366
5.476
5.366
5.476
236,188
+0.08(+1.47%)
Oct 16, 2013
5.403
5.415
5.372
5.397
214,563
+0.02(+0.34%)
Oct 15, 2013
5.433
5.445
5.360
5.378
221,517
-0.09(-1.56%)
Oct 14, 2013
5.470
5.488
5.445
5.464
184,101
-0.03(-0.55%)
Oct 11, 2013
5.403
5.494
5.354
5.494
179,131
+0.05(+0.89%)
Oct 10, 2013
5.372
5.445
5.354
5.445
165,400
+0.09(+1.70%)
Oct 09, 2013
5.372
5.409
5.348
5.354
165,376
-0.01(-0.23%)
Oct 08, 2013
5.391
5.415
5.354
5.366
135,564
-0.02(-0.34%)
Oct 07, 2013
5.409
5.458
5.378
5.385
139,736
-0.05(-1.01%)
Oct 04, 2013
5.409
5.463
5.409
5.439
86,888
+0.02(+0.34%)
Oct 03, 2013
5.476
5.500
5.403
5.421
154,850
-0.06(-1.11%)
Oct 02, 2013
5.512
5.585
5.470
5.482
133,073
-0.07(-1.31%)
Oct 01, 2013
5.531
5.604
5.521
5.555
112,664
+0.04(+0.66%)
Sep 30, 2013
5.488
5.567
5.488
5.518
129,015
-0.02(-0.44%)
Sep 27, 2013
5.476
5.555
5.476
5.543
105,759
+0.02(+0.44%)
Sep 26, 2013
5.500
5.524
5.461
5.518
151,285
+0.01(+0.22%)
Sep 25, 2013
5.506
5.537
5.476
5.506
166,786
-0.01(-0.22%)
Sep 24, 2013
5.494
5.531
5.451
5.518
188,600
+0.04(+0.67%)
Sep 23, 2013
5.433
5.482
5.415
5.482
152,868
+0.03(+0.56%)
Sep 20, 2013
5.561
5.573
5.403
5.451
456,189
-0.09(-1.65%)
Sep 19, 2013
5.524
5.543
5.479
5.543
137,857
+0.01(+0.22%)
Sep 18, 2013
5.372
5.543
5.354
5.531
200,044
+0.16(+3.06%)
Sep 17, 2013
5.336
5.403
5.318
5.366
184,076
+0.04(+0.80%)
Sep 16, 2013
5.330
5.354
5.305
5.324
301,037
+0.02(+0.34%)
Sep 13, 2013
5.318
5.330
5.275
5.305
246,334
-0.02(-0.34%)
Sep 12, 2013
5.360
5.360
5.312
5.324
224,211
-0.04(-0.68%)
Sep 11, 2013
5.433
5.433
5.342
5.360
308,867
-0.07(-1.23%)
Sep 10, 2013
5.500
5.512
5.397
5.427
162,725
-0.07(-1.33%)
Sep 09, 2013
5.427
5.500
5.382
5.500
148,205
+0.08(+1.46%)
Sep 06, 2013
5.439
5.500
5.385
5.421
99,586
+0.01(+0.11%)
Sep 05, 2013
5.415
5.458
5.330
5.415
151,404
-0.01(-0.11%)
Sep 04, 2013
5.445
5.494
5.415
5.421
101,782
-0.02(-0.34%)
Sep 03, 2013
5.506
5.537
5.391
5.439
215,541
-0.02(-0.45%)
Aug 30, 2013
5.561
5.573
5.458
5.464
377,037
-0.12(-2.07%)
Aug 29, 2013
5.476
5.585
5.476
5.579
240,205
+0.10(+1.78%)
Aug 28, 2013
5.445
5.500
5.385
5.482
297,477
-0.01(-0.22%)
Aug 27, 2013
5.470
5.531
5.458
5.494
225,360
-0.02(-0.33%)
Aug 26, 2013
5.543
5.561
5.476
5.512
220,543
-0.03(-0.55%)
Aug 23, 2013
5.439
5.555
5.409
5.543
267,178
+0.09(+1.67%)
Aug 22, 2013
5.421
5.488
5.372
5.451
162,637
+0.02(+0.45%)
Aug 21, 2013
5.458
5.506
5.366
5.427
220,743
-0.04(-0.78%)
Aug 20, 2013
5.409
5.518
5.324
5.470
398,282
+0.09(+1.58%)
Aug 19, 2013
5.451
5.451
5.214
5.385
399,474
-0.07(-1.23%)
Aug 16, 2013
5.506
5.531
5.378
5.451
327,159
-0.05(-0.99%)
Aug 15, 2013
5.616
5.616
5.506
5.506
385,745
-0.18(-3.21%)
Aug 14, 2013
5.725
5.768
5.683
5.689
188,841
-0.05(-0.95%)
Aug 13, 2013
5.835
5.902
5.713
5.744
295,459
-0.12(-2.07%)
Aug 12, 2013
5.847
5.865
5.835
5.865
232,457
-0.04(-0.71%)
Aug 09, 2013
5.811
5.931
5.805
5.907
240,085
+0.10(+1.65%)
Aug 08, 2013
5.883
5.887
5.757
5.811
180,212
-0.05(-0.92%)
Aug 07, 2013
5.913
5.949
5.847
5.865
120,869
-0.06(-1.01%)
Aug 06, 2013
5.877
5.961
5.841
5.925
173,821
+0.05(+0.82%)
Aug 05, 2013
5.871
5.925
5.859
5.877
116,581
+0.01(+0.10%)
Aug 02, 2013
5.853
5.895
5.841
5.871
92,106
+0.04(+0.62%)
Aug 01, 2013
5.913
5.961
5.811
5.835
154,773
-0.02(-0.41%)
Jul 31, 2013
6.027
6.027
5.841
5.859
220,760
-0.13(-2.20%)
Jul 30, 2013
6.033
6.051
5.931
5.991
93,987
+0.00(+0.00%)
Jul 29, 2013
6.087
6.105
5.973
5.991
107,537
-0.13(-2.06%)
Jul 26, 2013
6.129
6.159
6.063
6.117
69,762
-0.06(-0.97%)
Jul 25, 2013
6.093
6.225
6.063
6.177
157,510
+0.09(+1.48%)
Jul 24, 2013
6.261
6.279
6.081
6.087
200,484
-0.14(-2.31%)
Jul 23, 2013
6.171
6.261
6.093
6.231
173,075
+0.07(+1.17%)
Jul 22, 2013
6.147
6.183
6.081
6.159
62,119
+0.02(+0.29%)
Jul 19, 2013
6.189
6.213
6.093
6.141
131,645
-0.05(-0.87%)
Jul 18, 2013
6.147
6.231
6.119
6.195
124,995
+0.04(+0.68%)
Jul 17, 2013
6.087
6.171
6.070
6.153
84,195
+0.06(+0.98%)
Jul 16, 2013
6.075
6.128
6.021
6.093
157,341
+0.01(+0.20%)
Jul 15, 2013
6.045
6.081
6.003
6.081
144,579
+0.00(+0.00%)
Jul 12, 2013
6.087
6.087
6.039
6.081
95,192
-0.02(-0.39%)
Jul 11, 2013
6.063
6.105
6.027
6.105
182,866
+0.05(+0.79%)
Jul 10, 2013
6.051
6.063
5.979
6.057
130,208
-0.01(-0.20%)
Jul 09, 2013
5.973
6.081
5.967
6.069
152,047
+0.10(+1.71%)
Jul 08, 2013
5.937
5.997
5.889
5.967
157,106
+0.05(+0.91%)
Jul 05, 2013
5.967
5.979
5.805
5.913
159,555
+0.01(+0.10%)
Jul 03, 2013
5.979
5.991
5.895
5.907
154,512
-0.10(-1.69%)
Jul 02, 2013
6.003
6.051
5.943
6.009
146,494
+0.01(+0.10%)
Jul 01, 2013
5.961
6.033
5.907
6.003
251,719
+0.09(+1.52%)
Jun 28, 2013
5.949
5.985
5.877
5.913
1,375,999
-0.05(-0.90%)
Jun 27, 2013
5.847
5.985
5.847
5.967
234,233
+0.14(+2.47%)
Jun 26, 2013
5.865
5.954
5.811
5.823
277,675
+0.02(+0.31%)
Jun 25, 2013
5.823
5.835
5.751
5.805
275,860
+0.07(+1.15%)
Jun 24, 2013
5.763
5.847
5.638
5.739
419,746
-0.06(-1.03%)
Jun 21, 2013
5.811
5.859
5.757
5.799
497,715
+0.01(+0.10%)
Jun 20, 2013
5.853
5.879
5.766
5.793
284,886
-0.14(-2.42%)
Jun 19, 2013
6.093
6.123
5.937
5.937
177,899
-0.15(-2.46%)
Jun 18, 2013
5.979
6.117
5.949
6.087
275,243
+0.09(+1.50%)
Jun 17, 2013
5.985
6.027
5.937
5.997
242,359
+0.07(+1.11%)
Jun 14, 2013
5.979
6.045
5.919
5.931
186,029
-0.06(-1.00%)
Jun 13, 2013
5.877
6.015
5.847
5.991
282,414
+0.10(+1.63%)
Jun 12, 2013
6.003
6.003
5.895
5.895
334,727
-0.09(-1.50%)
Jun 11, 2013
5.991
6.021
5.901
5.985
213,838
-0.02(-0.40%)
Jun 10, 2013
6.063
6.063
5.991
6.009
113,154
-0.03(-0.50%)
Jun 07, 2013
6.063
6.063
5.991
6.039
251,262
+0.01(+0.20%)
Jun 06, 2013
5.979
6.051
5.937
6.027
281,299
+0.01(+0.20%)
Jun 05, 2013
6.021
6.081
5.967
6.015
261,774
-0.03(-0.50%)
Jun 04, 2013
6.141
6.171
6.021
6.045
245,884
-0.10(-1.56%)
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.