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
Ramaco Resources Inc
(NQ:
METC
)
14.15
+0.19 (+1.36%)
Streaming Delayed Price
Updated: 4:00 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
7.172
7.434
7.172
7.289
88,072
+0.15(+2.15%)
May 30, 2018
7.352
7.425
7.127
7.136
83,608
-0.22(-2.94%)
May 29, 2018
7.073
7.668
6.947
7.352
207,917
+0.33(+4.76%)
May 25, 2018
7.019
7.019
7.019
0
+0.24(+3.60%)
May 24, 2018
7.037
7.109
6.604
6.775
46,461
-0.24(-3.47%)
May 23, 2018
6.766
7.095
6.712
7.019
40,327
+0.12(+1.70%)
May 22, 2018
6.874
7.028
6.784
6.901
30,746
-0.01(-0.13%)
May 21, 2018
6.883
7.010
6.739
6.910
21,955
+0.03(+0.39%)
May 18, 2018
7.055
7.163
6.829
6.883
26,984
-0.14(-1.93%)
May 17, 2018
6.685
7.059
6.649
7.019
88,440
+0.37(+5.56%)
May 16, 2018
6.270
6.676
6.013
6.649
97,003
+0.14(+2.22%)
May 15, 2018
6.838
6.974
6.360
6.504
140,235
-0.16(-2.44%)
May 14, 2018
6.703
7.154
6.604
6.667
87,271
+0.03(+0.41%)
May 11, 2018
6.631
6.947
6.577
6.640
85,293
+0.06(+0.96%)
May 10, 2018
6.369
6.595
5.936
6.577
42,271
+0.17(+2.68%)
May 09, 2018
6.541
6.541
6.297
6.405
32,522
-0.14(-2.20%)
May 08, 2018
6.599
6.599
6.207
6.550
53,122
+0.07(+1.11%)
May 07, 2018
6.441
6.694
6.333
6.477
62,401
+0.02(+0.28%)
May 04, 2018
6.396
6.577
6.396
6.459
59,529
+0.07(+1.13%)
May 03, 2018
6.396
6.441
6.198
6.387
45,470
+0.02(+0.28%)
May 02, 2018
6.243
6.541
5.792
6.369
77,212
+0.11(+1.73%)
May 01, 2018
6.207
6.315
5.873
6.261
72,650
+0.10(+1.61%)
Apr 30, 2018
6.441
6.577
6.126
6.162
82,805
-0.35(-5.40%)
Apr 27, 2018
6.324
6.631
6.207
6.513
33,111
+0.22(+3.44%)
Apr 26, 2018
6.162
6.387
6.126
6.297
59,686
+0.19(+3.10%)
Apr 25, 2018
5.945
6.288
5.792
6.108
61,013
+0.19(+3.20%)
Apr 24, 2018
5.864
6.035
5.738
5.918
95,464
+0.16(+2.82%)
Apr 23, 2018
5.729
6.026
5.638
5.756
179,496
+0.05(+0.79%)
Apr 20, 2018
5.684
5.810
5.620
5.711
49,569
+0.03(+0.48%)
Apr 19, 2018
5.693
5.792
5.584
5.684
58,455
+0.04(+0.64%)
Apr 18, 2018
5.774
5.846
5.602
5.647
121,234
-0.05(-0.79%)
Apr 17, 2018
5.711
5.900
5.620
5.693
122,261
+0.03(+0.48%)
Apr 16, 2018
5.864
5.945
5.602
5.665
43,604
-0.13(-2.18%)
Apr 13, 2018
5.575
5.945
5.548
5.792
52,387
+0.26(+4.73%)
Apr 12, 2018
5.756
6.006
5.467
5.530
60,248
-0.19(-3.31%)
Apr 11, 2018
5.747
5.864
5.647
5.720
85,870
+0.02(+0.32%)
Apr 10, 2018
5.954
6.044
5.656
5.702
164,935
-0.10(-1.71%)
Apr 09, 2018
6.105
6.256
5.720
5.801
101,859
-0.18(-3.02%)
Apr 06, 2018
6.314
6.315
5.855
5.981
90,589
-0.33(-5.29%)
Apr 05, 2018
6.586
6.586
6.243
6.315
26,635
-0.33(-5.02%)
Apr 04, 2018
6.622
6.856
6.622
6.649
57,049
+0.16(+2.50%)
Apr 03, 2018
6.703
6.915
6.468
6.486
48,315
-0.22(-3.23%)
Apr 02, 2018
6.414
6.757
6.324
6.703
59,090
+0.22(+3.34%)
Mar 29, 2018
6.486
6.486
6.486
0
+0.00(+0.00%)
Mar 28, 2018
6.504
6.947
6.098
6.486
21,711
+0.03(+0.42%)
Mar 27, 2018
6.847
6.974
6.396
6.459
79,422
-0.25(-3.76%)
Mar 26, 2018
6.495
6.802
6.387
6.712
56,670
+0.29(+4.49%)
Mar 23, 2018
6.342
6.730
6.342
6.423
51,428
+0.06(+0.99%)
Mar 22, 2018
5.954
6.532
5.756
6.360
52,763
-0.08(-1.26%)
Mar 21, 2018
6.261
6.559
5.828
6.441
42,874
+0.15(+2.44%)
Mar 20, 2018
6.333
6.888
6.171
6.288
55,745
+0.00(+0.00%)
Mar 19, 2018
6.080
6.333
5.945
6.288
65,524
+0.15(+2.50%)
Mar 16, 2018
5.918
6.216
5.575
6.135
65,428
+0.20(+3.34%)
Mar 15, 2018
5.747
5.963
5.566
5.936
40,719
+0.18(+3.13%)
Mar 14, 2018
5.530
5.837
5.530
5.756
53,504
+0.23(+4.25%)
Mar 13, 2018
5.530
5.601
5.431
5.521
47,514
-0.02(-0.33%)
Mar 12, 2018
6.153
6.378
5.467
5.539
135,274
-0.63(-10.23%)
Mar 09, 2018
5.720
6.315
5.693
6.171
52,880
+0.41(+7.04%)
Mar 08, 2018
5.647
5.832
5.647
5.765
37,660
+0.04(+0.63%)
Mar 07, 2018
5.828
5.521
5.729
98,242
+0.15(+2.75%)
Mar 06, 2018
5.954
5.954
5.314
5.575
206,973
-0.34(-5.79%)
Mar 05, 2018
5.972
6.153
5.905
5.918
99,254
-0.02(-0.30%)
Mar 02, 2018
6.153
6.369
5.918
5.936
164,962
-0.28(-4.50%)
Mar 01, 2018
6.117
6.423
6.108
6.216
67,690
+0.04(+0.58%)
Feb 28, 2018
6.495
6.495
6.126
6.180
100,225
-0.27(-4.20%)
Feb 27, 2018
6.234
6.523
6.216
6.450
103,823
+0.24(+3.92%)
Feb 26, 2018
6.423
6.423
6.162
6.207
51,890
-0.18(-2.82%)
Feb 23, 2018
6.423
6.784
6.324
6.387
180,776
+0.04(+0.57%)
Feb 22, 2018
6.459
6.595
6.153
6.351
27,232
-0.04(-0.56%)
Feb 21, 2018
6.459
6.581
6.324
6.387
48,319
-0.05(-0.84%)
Feb 20, 2018
6.604
6.820
6.351
6.441
41,286
-0.14(-2.06%)
Feb 16, 2018
6.577
6.577
6.577
0
+0.07(+1.11%)
Feb 15, 2018
6.640
6.649
6.062
6.504
69,006
-0.11(-1.64%)
Feb 14, 2018
6.225
6.784
6.189
6.613
88,582
+0.29(+4.56%)
Feb 13, 2018
6.108
6.450
5.914
6.324
81,845
+0.19(+3.09%)
Feb 12, 2018
5.864
6.198
5.774
6.135
64,093
+0.32(+5.43%)
Feb 09, 2018
5.810
6.171
5.702
5.819
170,239
+0.06(+1.10%)
Feb 08, 2018
5.927
6.017
5.702
5.756
94,553
-0.23(-3.77%)
Feb 07, 2018
6.414
6.414
5.954
5.981
93,035
-0.40(-6.22%)
Feb 06, 2018
6.089
6.550
6.089
6.378
103,959
+0.21(+3.36%)
Feb 05, 2018
6.378
6.523
6.099
6.171
116,650
-0.30(-4.60%)
Feb 02, 2018
6.387
6.640
6.080
6.468
219,348
-0.04(-0.55%)
Feb 01, 2018
7.199
7.199
6.504
6.504
85,496
-0.75(-10.32%)
Jan 31, 2018
7.244
7.515
6.856
7.253
152,070
-0.03(-0.37%)
Jan 30, 2018
7.109
7.416
7.109
7.280
144,079
+0.21(+2.93%)
Jan 29, 2018
6.992
7.199
6.685
7.073
80,644
+0.04(+0.51%)
Jan 26, 2018
6.992
7.172
6.721
7.037
103,646
+0.03(+0.39%)
Jan 25, 2018
7.235
7.380
6.947
7.010
85,847
-0.22(-3.00%)
Jan 24, 2018
7.172
8.016
6.907
7.226
446,348
+0.18(+2.56%)
Jan 23, 2018
7.533
7.587
6.938
7.046
224,416
-0.51(-6.69%)
Jan 22, 2018
8.146
8.146
7.226
7.551
239,546
-0.57(-7.00%)
Jan 19, 2018
8.119
8.345
7.921
8.119
371,788
+0.10(+1.24%)
Jan 18, 2018
7.587
8.435
7.452
8.020
527,316
+0.59(+7.89%)
Jan 17, 2018
6.667
7.533
6.604
7.434
249,954
+0.87(+13.19%)
Jan 16, 2018
6.559
6.810
6.415
6.568
108,177
+0.02(+0.28%)
Jan 12, 2018
6.550
6.550
6.550
0
-0.04(-0.55%)
Jan 11, 2018
6.360
6.712
6.360
6.586
124,990
+0.17(+2.67%)
Jan 10, 2018
6.225
6.450
6.117
6.414
90,157
+0.15(+2.45%)
Jan 09, 2018
6.586
6.586
5.998
6.261
144,002
-0.32(-4.93%)
Jan 08, 2018
6.532
6.622
6.238
6.586
120,728
+0.05(+0.83%)
Jan 05, 2018
6.405
6.676
6.279
6.532
197,819
+0.14(+2.26%)
Jan 04, 2018
6.135
6.477
6.117
6.387
139,958
+0.27(+4.42%)
Jan 03, 2018
6.171
6.225
5.837
6.117
164,945
-0.05(-0.88%)
Jan 02, 2018
6.315
6.495
6.135
6.171
118,780
-0.04(-0.58%)
Dec 29, 2017
6.207
6.207
6.207
0
-0.11(-1.71%)
Dec 28, 2017
6.135
6.342
6.089
6.315
126,263
+0.14(+2.19%)
Dec 27, 2017
6.541
6.541
6.080
6.180
246,912
-0.15(-2.42%)
Dec 26, 2017
5.675
6.459
5.665
6.333
286,853
+0.82(+14.89%)
Dec 22, 2017
5.124
5.602
5.070
5.512
157,641
+0.44(+8.72%)
Dec 21, 2017
5.133
5.456
4.998
5.070
59,307
-0.05(-1.06%)
Dec 20, 2017
4.926
5.359
4.881
5.124
130,620
+0.26(+5.38%)
Dec 19, 2017
4.745
5.070
4.700
4.863
106,436
+0.15(+3.26%)
Dec 18, 2017
4.375
4.763
4.375
4.709
84,105
+0.16(+3.57%)
Dec 15, 2017
4.574
4.858
4.448
4.547
146,685
+0.01(+0.20%)
Dec 14, 2017
4.511
4.885
4.502
4.538
105,957
+0.00(+0.00%)
Dec 13, 2017
4.520
4.745
4.448
4.538
112,985
+0.03(+0.60%)
Dec 12, 2017
4.709
4.917
4.439
4.511
103,952
-0.19(-4.03%)
Dec 11, 2017
4.366
4.966
4.366
4.700
129,176
+0.25(+5.68%)
Dec 08, 2017
4.411
4.491
4.339
4.448
62,162
+0.08(+1.86%)
Dec 07, 2017
4.402
4.493
4.330
4.366
172,246
-0.02(-0.41%)
Dec 06, 2017
4.240
4.330
4.240
4.384
248,816
+0.14(+3.18%)
Dec 05, 2017
4.393
4.393
4.231
4.249
202,365
-0.14(-3.29%)
Dec 04, 2017
4.466
4.547
4.348
4.393
113,659
+0.09(+2.10%)
Dec 01, 2017
4.375
4.538
4.258
4.303
226,815
+0.02(+0.42%)
Nov 30, 2017
4.214
4.565
4.214
4.285
218,439
-0.05(-1.04%)
Nov 29, 2017
4.384
4.709
4.258
4.330
294,031
-0.03(-0.62%)
Nov 28, 2017
4.240
4.421
4.240
4.357
153,259
+0.08(+1.90%)
Nov 27, 2017
4.015
4.411
4.015
4.276
548,258
+0.30(+7.48%)
Nov 24, 2017
3.762
4.060
3.699
3.978
255,325
+0.29(+7.82%)
Nov 22, 2017
3.762
3.780
3.645
3.690
106,630
-0.05(-1.45%)
Nov 21, 2017
3.762
3.924
3.717
3.744
183,470
-0.05(-1.19%)
Nov 20, 2017
3.789
3.879
3.753
3.789
207,588
-0.01(-0.24%)
Nov 17, 2017
3.789
3.866
3.717
3.798
276,621
+0.09(+2.43%)
Nov 16, 2017
3.609
3.881
3.609
3.708
253,457
+0.11(+3.01%)
Nov 15, 2017
3.609
3.798
3.437
3.600
412,126
-0.10(-2.68%)
Nov 14, 2017
3.843
3.933
3.663
3.699
362,805
-0.18(-4.65%)
Nov 13, 2017
3.834
3.997
3.618
3.879
630,306
+0.01(+0.23%)
Nov 10, 2017
4.168
4.303
3.816
3.870
665,186
-0.42(-9.87%)
Nov 09, 2017
5.142
5.233
4.159
4.294
629,223
-1.12(-20.67%)
Nov 08, 2017
5.350
5.565
5.278
5.413
83,993
+0.15(+2.92%)
Nov 07, 2017
5.395
5.458
5.260
5.260
31,561
-0.14(-2.51%)
Nov 06, 2017
5.584
5.656
5.305
5.395
74,327
-0.10(-1.81%)
Nov 03, 2017
5.593
5.638
5.566
5.494
79,574
-0.01(-0.16%)
Nov 02, 2017
5.395
5.747
5.386
5.503
115,749
+0.05(+0.99%)
Nov 01, 2017
5.241
5.575
5.206
5.449
170,564
+0.16(+3.07%)
Oct 31, 2017
5.214
5.332
5.097
5.287
90,730
+0.11(+2.09%)
Oct 30, 2017
5.323
5.404
5.079
5.178
88,927
-0.16(-3.04%)
Oct 27, 2017
5.441
5.539
5.314
5.341
117,212
-0.08(-1.50%)
Oct 26, 2017
5.521
5.521
5.413
5.422
55,550
-0.10(-1.80%)
Oct 25, 2017
5.548
5.783
5.458
5.521
60,132
-0.05(-0.81%)
Oct 24, 2017
5.778
5.778
5.530
5.566
55,295
-0.03(-0.48%)
Oct 23, 2017
5.729
5.900
5.539
5.593
74,819
-0.10(-1.74%)
Oct 20, 2017
5.539
5.787
5.539
5.693
63,423
+0.18(+3.27%)
Oct 19, 2017
5.458
5.602
5.440
5.512
260,872
+0.03(+0.49%)
Oct 18, 2017
5.647
5.683
5.386
5.485
178,339
-0.16(-2.88%)
Oct 17, 2017
5.828
5.828
5.441
5.647
48,901
+0.20(+3.64%)
Oct 16, 2017
5.747
5.765
5.413
5.449
58,189
-0.15(-2.74%)
Oct 13, 2017
5.756
5.783
5.584
5.602
71,140
-0.12(-2.05%)
Oct 12, 2017
5.738
5.855
5.675
5.720
55,600
-0.08(-1.40%)
Oct 11, 2017
5.629
5.891
5.575
5.801
72,795
+0.14(+2.55%)
Oct 10, 2017
5.855
5.882
5.539
5.656
78,102
-0.22(-3.69%)
Oct 09, 2017
5.927
5.936
5.819
5.873
58,974
-0.10(-1.66%)
Oct 06, 2017
6.098
6.207
5.963
5.972
74,252
-0.20(-3.22%)
Oct 05, 2017
6.225
6.243
6.130
6.171
89,058
+0.04(+0.59%)
Oct 04, 2017
6.189
6.270
6.117
6.135
93,785
-0.05(-0.73%)
Oct 03, 2017
6.198
6.270
6.135
6.180
63,827
-0.05(-0.87%)
Oct 02, 2017
6.008
6.270
5.981
6.234
137,120
+0.25(+4.22%)
Sep 29, 2017
6.071
6.225
5.801
5.981
201,681
-0.10(-1.63%)
Sep 28, 2017
6.135
6.225
5.963
6.080
173,067
-0.12(-1.89%)
Sep 27, 2017
6.098
6.347
5.972
6.198
123,334
+0.05(+0.73%)
Sep 26, 2017
6.315
6.378
6.117
6.153
90,148
-0.12(-1.87%)
Sep 25, 2017
6.180
6.369
6.180
6.270
127,528
+0.13(+2.06%)
Sep 22, 2017
6.035
6.396
6.013
6.144
157,999
+0.04(+0.59%)
Sep 21, 2017
6.198
6.243
6.026
6.108
68,536
-0.11(-1.74%)
Sep 20, 2017
6.243
6.369
5.868
6.216
122,543
+0.14(+2.23%)
Sep 19, 2017
6.189
6.333
5.900
6.080
46,366
-0.09(-1.46%)
Sep 18, 2017
6.234
6.360
6.135
6.171
110,883
-0.12(-1.86%)
Sep 15, 2017
6.378
6.378
6.243
6.288
223,319
-0.12(-1.83%)
Sep 14, 2017
6.532
6.532
6.274
6.405
78,989
-0.01(-0.14%)
Sep 13, 2017
6.342
6.694
6.234
6.414
118,865
+0.12(+1.86%)
Sep 12, 2017
6.541
6.628
6.279
6.297
108,381
-0.28(-4.25%)
Sep 11, 2017
6.766
7.145
6.550
6.577
141,399
-0.05(-0.82%)
Sep 08, 2017
6.775
6.938
6.559
6.631
233,402
-0.14(-2.00%)
Sep 07, 2017
6.811
7.091
6.721
6.766
190,526
-0.08(-1.19%)
Sep 06, 2017
6.928
7.181
6.793
6.847
135,116
-0.08(-1.17%)
Sep 05, 2017
7.010
7.199
6.775
6.928
161,186
-0.14(-1.92%)
Sep 01, 2017
6.947
7.277
6.947
7.064
238,966
+0.05(+0.77%)
Aug 31, 2017
7.073
7.398
6.847
7.010
136,394
-0.06(-0.89%)
Aug 30, 2017
7.145
7.325
7.001
7.073
55,962
-0.07(-1.01%)
Aug 29, 2017
7.244
7.416
7.037
7.145
161,715
-0.19(-2.58%)
Aug 28, 2017
7.244
7.488
7.131
7.334
149,106
+0.14(+1.88%)
Aug 25, 2017
7.010
7.289
6.874
7.199
258,840
+0.22(+3.10%)
Aug 24, 2017
7.163
7.253
6.951
6.983
82,547
-0.13(-1.78%)
Aug 23, 2017
6.631
7.488
6.631
7.109
245,635
+0.41(+6.06%)
Aug 22, 2017
6.577
6.766
6.550
6.703
102,798
+0.27(+4.21%)
Aug 21, 2017
6.387
6.631
6.324
6.432
162,258
+0.10(+1.57%)
Aug 18, 2017
6.270
6.405
6.234
6.333
98,040
+0.01(+0.14%)
Aug 17, 2017
6.017
6.333
6.017
6.324
117,231
+0.28(+4.63%)
Aug 16, 2017
6.044
6.117
5.846
6.044
72,696
+0.10(+1.67%)
Aug 15, 2017
5.864
6.658
5.738
5.945
175,611
-0.19(-3.09%)
Aug 14, 2017
6.468
6.550
5.972
6.135
211,898
-0.36(-5.56%)
Aug 11, 2017
6.730
6.947
6.414
6.495
139,112
-0.27(-4.00%)
Aug 10, 2017
6.811
6.992
6.721
6.766
75,920
-0.09(-1.32%)
Aug 09, 2017
7.163
7.163
6.694
6.856
130,770
-0.21(-2.94%)
Aug 08, 2017
6.874
7.100
6.604
7.064
233,421
+0.32(+4.82%)
Aug 07, 2017
6.486
6.883
6.486
6.739
217,868
+0.33(+5.21%)
Aug 04, 2017
6.753
6.053
6.405
352,143
+0.40(+6.61%)
Aug 03, 2017
5.954
6.270
5.819
6.008
222,145
+0.12(+1.99%)
Aug 02, 2017
5.837
5.954
5.729
5.891
158,573
+0.06(+1.08%)
Aug 01, 2017
5.738
5.999
5.713
5.828
117,559
+0.14(+2.38%)
Jul 31, 2017
5.638
6.044
5.526
5.693
171,319
+0.05(+0.96%)
Jul 28, 2017
6.071
6.098
5.557
5.638
172,464
-0.39(-6.44%)
Jul 27, 2017
6.198
6.203
5.972
6.026
113,785
-0.17(-2.77%)
Jul 26, 2017
6.053
6.261
5.684
6.198
170,189
+0.08(+1.33%)
Jul 25, 2017
5.936
6.216
5.855
6.117
170,618
+0.18(+3.04%)
Jul 24, 2017
6.306
6.306
5.864
5.936
63,472
-0.07(-1.20%)
Jul 21, 2017
6.234
6.234
5.837
6.008
246,466
-0.09(-1.48%)
Jul 20, 2017
6.379
6.387
6.080
6.098
114,627
-0.32(-4.92%)
Jul 19, 2017
5.986
6.441
5.986
6.414
79,953
+0.48(+8.05%)
Jul 18, 2017
5.873
5.972
5.787
5.936
111,223
+0.03(+0.46%)
Jul 17, 2017
5.792
6.144
5.575
5.909
189,145
+0.21(+3.64%)
Jul 14, 2017
5.566
5.756
5.566
5.702
40,480
+0.07(+1.28%)
Jul 13, 2017
5.675
5.729
5.422
5.629
64,832
-0.09(-1.58%)
Jul 12, 2017
5.702
5.774
5.433
5.720
95,144
+0.02(+0.32%)
Jul 11, 2017
5.404
5.702
5.187
5.702
65,258
+0.27(+4.98%)
Jul 10, 2017
5.196
5.584
5.196
5.431
77,148
+0.13(+2.38%)
Jul 07, 2017
5.422
5.521
5.241
5.305
67,401
-0.09(-1.67%)
Jul 06, 2017
5.016
5.702
4.781
5.395
225,148
+0.16(+3.10%)
Jul 05, 2017
5.287
5.413
5.187
5.232
63,583
-0.21(-3.81%)
Jul 03, 2017
5.494
5.783
5.314
5.440
49,888
-0.02(-0.33%)
Jun 30, 2017
5.675
5.837
5.314
5.458
244,595
-0.16(-2.89%)
Jun 29, 2017
5.232
5.738
4.917
5.620
336,598
+0.37(+7.04%)
Jun 28, 2017
5.241
5.503
5.052
5.250
234,597
+0.05(+0.87%)
Jun 27, 2017
4.890
5.719
4.583
5.205
328,155
+0.32(+6.46%)
Jun 26, 2017
4.953
5.088
4.799
4.890
101,475
-0.05(-0.91%)
Jun 23, 2017
4.953
4.998
4.736
4.935
347,266
-0.12(-2.32%)
Jun 22, 2017
4.709
5.142
4.709
5.052
146,276
+0.34(+7.28%)
Jun 21, 2017
4.691
4.835
4.655
4.709
174,567
+0.03(+0.58%)
Jun 20, 2017
4.655
4.790
4.547
4.682
80,677
-0.01(-0.19%)
Jun 19, 2017
4.628
4.854
4.628
4.691
79,906
+0.07(+1.56%)
Jun 16, 2017
4.601
4.772
4.538
4.619
140,909
-0.02(-0.39%)
Jun 15, 2017
4.772
4.781
4.520
4.637
196,763
-0.09(-1.91%)
Jun 14, 2017
4.817
5.038
4.691
4.727
138,485
-0.08(-1.69%)
Jun 13, 2017
4.808
5.142
4.664
4.808
125,813
+0.02(+0.38%)
Jun 12, 2017
4.881
5.214
4.736
4.790
108,008
-0.08(-1.67%)
Jun 09, 2017
4.953
5.115
4.817
4.872
57,914
-0.07(-1.46%)
Jun 08, 2017
4.962
5.187
4.754
4.944
219,920
-0.25(-4.86%)
Jun 07, 2017
5.260
5.350
5.151
5.196
109,163
-0.08(-1.54%)
Jun 06, 2017
5.016
5.341
4.971
5.278
117,392
+0.24(+4.84%)
Jun 05, 2017
5.278
5.404
4.989
5.034
267,905
-0.28(-5.26%)
Jun 02, 2017
5.557
5.701
5.287
5.314
236,344
-0.23(-4.07%)
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.