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
USA Compression Partners LP
(NY:
USAC
)
24.52
-0.55 (-2.19%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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, 2019
8.937
9.159
8.916
9.135
332,064
+0.17(+1.85%)
May 30, 2019
9.311
9.365
8.966
8.969
793,987
-0.34(-3.68%)
May 29, 2019
9.584
9.627
9.306
9.311
443,970
-0.35(-3.60%)
May 28, 2019
9.632
9.809
9.541
9.659
644,801
+0.12(+1.23%)
May 24, 2019
9.552
9.584
9.365
9.541
469,599
+0.02(+0.17%)
May 23, 2019
9.418
9.541
9.242
9.525
577,143
+0.03(+0.34%)
May 22, 2019
9.558
9.606
9.441
9.493
153,788
-0.13(-1.39%)
May 21, 2019
9.574
9.729
9.520
9.627
374,920
+0.09(+0.95%)
May 20, 2019
9.574
9.611
9.480
9.536
267,851
+0.01(+0.06%)
May 17, 2019
9.493
9.568
9.424
9.531
195,650
-0.04(-0.39%)
May 16, 2019
9.488
9.643
9.488
9.568
287,309
+0.08(+0.85%)
May 15, 2019
9.525
9.531
9.418
9.488
214,216
-0.03(-0.28%)
May 14, 2019
9.429
9.531
9.316
9.515
538,946
+0.22(+2.42%)
May 13, 2019
9.445
9.445
9.167
9.290
529,410
-0.05(-0.57%)
May 10, 2019
9.151
9.349
8.953
9.343
442,877
+0.22(+2.40%)
May 09, 2019
8.969
9.151
8.851
9.124
265,470
+0.10(+1.07%)
May 08, 2019
8.985
9.071
8.843
9.028
266,718
+0.20(+2.30%)
May 07, 2019
8.937
9.097
8.738
8.824
584,172
-0.09(-0.96%)
May 06, 2019
8.899
9.073
8.830
8.910
338,874
-0.01(-0.12%)
May 03, 2019
8.835
9.145
8.835
8.921
594,987
+0.11(+1.28%)
May 02, 2019
8.798
8.862
8.637
8.808
470,109
-0.04(-0.48%)
May 01, 2019
9.103
9.111
8.840
8.851
684,792
-0.21(-2.36%)
Apr 30, 2019
9.290
9.290
9.017
9.065
388,907
-0.19(-2.08%)
Apr 29, 2019
9.204
9.295
9.071
9.258
482,078
+0.05(+0.58%)
Apr 26, 2019
9.418
9.509
9.081
9.204
1,034,127
-0.31(-3.23%)
Apr 25, 2019
9.543
9.580
9.434
9.512
1,072,867
+0.05(+0.49%)
Apr 24, 2019
9.335
9.564
9.304
9.465
1,392,801
+0.25(+2.77%)
Apr 23, 2019
9.252
9.356
9.195
9.211
783,659
+0.04(+0.40%)
Apr 22, 2019
9.133
9.268
9.112
9.174
761,042
+0.11(+1.26%)
Apr 18, 2019
9.049
9.138
8.953
9.060
350,914
+0.02(+0.17%)
Apr 17, 2019
8.914
9.216
8.894
9.044
713,905
+0.15(+1.69%)
Apr 16, 2019
8.727
8.925
8.727
8.894
526,462
+0.17(+1.91%)
Apr 15, 2019
8.706
8.810
8.680
8.727
539,937
-0.02(-0.24%)
Apr 12, 2019
8.738
8.800
8.628
8.748
499,437
+0.14(+1.57%)
Apr 11, 2019
8.498
8.634
8.483
8.613
494,220
+0.15(+1.72%)
Apr 10, 2019
8.472
8.597
8.452
8.467
610,079
+0.03(+0.37%)
Apr 09, 2019
8.369
8.488
8.343
8.436
1,189,929
+0.08(+0.93%)
Apr 08, 2019
8.311
8.509
8.270
8.358
1,621,842
+0.17(+2.03%)
Apr 05, 2019
8.124
8.265
8.121
8.192
750,310
+0.08(+1.03%)
Apr 04, 2019
8.228
8.228
8.109
8.109
412,507
+0.00(+0.00%)
Apr 03, 2019
8.140
8.209
8.062
8.109
290,356
-0.03(-0.32%)
Apr 02, 2019
8.166
8.181
8.109
8.135
317,081
-0.02(-0.25%)
Apr 01, 2019
8.129
8.213
8.095
8.155
188,880
+0.04(+0.51%)
Mar 29, 2019
8.155
8.213
8.062
8.114
280,693
-0.04(-0.51%)
Mar 28, 2019
8.140
8.217
8.093
8.155
232,184
+0.02(+0.19%)
Mar 27, 2019
8.129
8.181
8.031
8.140
220,385
+0.00(+0.00%)
Mar 26, 2019
8.213
8.301
8.088
8.140
235,376
+0.03(+0.32%)
Mar 25, 2019
8.093
8.119
7.958
8.114
237,080
-0.01(-0.13%)
Mar 22, 2019
8.213
8.311
8.041
8.124
450,955
-0.17(-2.01%)
Mar 21, 2019
8.275
8.311
8.228
8.291
274,750
+0.03(+0.31%)
Mar 20, 2019
8.291
8.306
8.218
8.265
360,912
+0.01(+0.06%)
Mar 19, 2019
8.317
8.356
8.239
8.259
469,003
-0.06(-0.69%)
Mar 18, 2019
8.296
8.363
8.286
8.317
436,392
+0.00(+0.00%)
Mar 15, 2019
8.343
8.343
8.270
8.317
933,655
-0.04(-0.44%)
Mar 14, 2019
8.317
8.358
8.270
8.353
451,477
+0.05(+0.63%)
Mar 13, 2019
8.343
8.400
8.275
8.301
610,779
-0.04(-0.50%)
Mar 12, 2019
8.244
8.413
8.176
8.343
654,780
+0.12(+1.45%)
Mar 11, 2019
8.181
8.254
8.139
8.223
302,457
+0.08(+0.96%)
Mar 08, 2019
8.145
8.202
8.057
8.145
274,729
-0.01(-0.06%)
Mar 07, 2019
8.098
8.223
7.989
8.150
405,633
+0.03(+0.38%)
Mar 06, 2019
8.259
8.259
8.062
8.119
274,563
-0.16(-1.95%)
Mar 05, 2019
8.343
8.383
8.192
8.280
284,167
-0.08(-0.99%)
Mar 04, 2019
8.395
8.452
8.275
8.363
1,189,731
+0.02(+0.19%)
Mar 01, 2019
8.296
8.447
8.296
8.348
757,813
+0.05(+0.63%)
Feb 28, 2019
8.317
8.322
8.270
8.296
1,128,728
-0.02(-0.19%)
Feb 27, 2019
8.337
8.374
8.270
8.311
955,624
+0.01(+0.06%)
Feb 26, 2019
8.140
8.340
8.140
8.306
947,909
+0.11(+1.40%)
Feb 25, 2019
8.317
8.472
8.192
8.192
1,267,536
+0.01(+0.13%)
Feb 22, 2019
8.093
8.311
8.093
8.181
1,071,405
+0.09(+1.09%)
Feb 21, 2019
8.155
8.200
8.046
8.093
593,338
+0.01(+0.13%)
Feb 20, 2019
8.135
8.155
7.984
8.083
878,205
-0.01(-0.13%)
Feb 19, 2019
8.109
8.280
7.953
8.093
1,250,983
+0.30(+3.87%)
Feb 15, 2019
7.890
7.890
7.745
7.792
202,391
-0.01(-0.07%)
Feb 14, 2019
7.745
7.885
7.692
7.797
199,336
+0.06(+0.74%)
Feb 13, 2019
7.724
7.781
7.675
7.740
171,549
+0.11(+1.50%)
Feb 12, 2019
7.729
7.792
7.542
7.625
165,493
-0.04(-0.47%)
Feb 11, 2019
7.443
7.698
7.433
7.662
282,049
+0.22(+2.93%)
Feb 08, 2019
7.490
7.511
7.295
7.443
383,235
-0.01(-0.07%)
Feb 07, 2019
7.672
7.797
7.381
7.449
466,829
-0.29(-3.76%)
Feb 06, 2019
7.807
7.844
7.708
7.740
205,714
-0.04(-0.47%)
Feb 05, 2019
8.062
8.067
7.766
7.776
339,192
-0.27(-3.36%)
Feb 04, 2019
7.973
8.192
7.939
8.046
1,030,444
+0.07(+0.85%)
Feb 01, 2019
7.766
7.979
7.766
7.979
351,299
+0.27(+3.44%)
Jan 31, 2019
7.818
7.870
7.682
7.714
291,728
-0.11(-1.46%)
Jan 30, 2019
7.823
7.927
7.728
7.828
335,277
+0.08(+1.07%)
Jan 29, 2019
7.734
7.880
7.633
7.745
416,251
+0.02(+0.27%)
Jan 28, 2019
7.625
7.789
7.547
7.724
253,851
+0.05(+0.68%)
Jan 25, 2019
7.740
7.812
7.620
7.672
274,536
-0.01(-0.10%)
Jan 24, 2019
7.594
7.710
7.529
7.680
544,736
+0.08(+0.99%)
Jan 23, 2019
7.655
7.730
7.529
7.605
482,764
-0.05(-0.59%)
Jan 22, 2019
7.670
7.675
7.555
7.650
483,955
+0.01(+0.07%)
Jan 18, 2019
7.650
7.690
7.504
7.645
499,453
+0.19(+2.49%)
Jan 17, 2019
7.444
7.554
7.364
7.459
220,679
+0.01(+0.07%)
Jan 16, 2019
7.354
7.504
7.298
7.454
358,606
+0.16(+2.20%)
Jan 15, 2019
7.344
7.389
7.208
7.293
380,518
+0.03(+0.35%)
Jan 14, 2019
7.243
7.354
7.103
7.268
690,843
+0.05(+0.70%)
Jan 11, 2019
7.153
7.238
6.907
7.218
490,488
+0.07(+0.91%)
Jan 10, 2019
7.208
7.228
6.977
7.153
862,862
-0.05(-0.70%)
Jan 09, 2019
7.344
7.399
7.203
7.203
585,980
-0.10(-1.31%)
Jan 08, 2019
7.253
7.348
7.138
7.298
474,879
+0.18(+2.54%)
Jan 07, 2019
6.912
7.138
6.801
7.118
1,176,247
+0.28(+4.11%)
Jan 04, 2019
6.721
6.897
6.581
6.837
964,839
+0.26(+3.89%)
Jan 03, 2019
6.555
6.751
6.445
6.581
763,926
-0.05(-0.68%)
Jan 02, 2019
6.425
6.731
6.400
6.626
1,144,624
+0.11(+1.69%)
Dec 31, 2018
6.500
6.591
6.345
6.515
903,677
+0.09(+1.41%)
Dec 28, 2018
6.455
6.601
6.380
6.425
502,640
+0.01(+0.16%)
Dec 27, 2018
6.315
6.671
6.184
6.415
1,873,314
-0.04(-0.54%)
Dec 26, 2018
6.249
6.480
6.069
6.450
1,083,562
+0.20(+3.13%)
Dec 24, 2018
6.465
6.530
6.234
6.254
513,199
-0.28(-4.30%)
Dec 21, 2018
6.796
6.912
6.460
6.535
6,077,112
-0.30(-4.41%)
Dec 20, 2018
7.077
7.178
6.762
6.837
858,888
-0.32(-4.49%)
Dec 19, 2018
7.002
7.248
7.002
7.158
577,046
+0.17(+2.44%)
Dec 18, 2018
7.138
7.233
6.937
6.987
1,316,243
-0.14(-1.97%)
Dec 17, 2018
7.323
7.323
7.100
7.128
560,861
-0.15(-2.07%)
Dec 14, 2018
7.253
7.359
7.198
7.278
733,142
-0.04(-0.48%)
Dec 13, 2018
7.193
7.354
7.178
7.313
964,769
+0.12(+1.60%)
Dec 12, 2018
7.258
7.344
7.183
7.198
636,626
-0.03(-0.42%)
Dec 11, 2018
7.223
7.399
7.210
7.228
496,765
-0.01(-0.07%)
Dec 10, 2018
7.374
7.377
7.178
7.233
520,307
-0.19(-2.50%)
Dec 07, 2018
7.374
7.559
7.364
7.419
771,592
+0.16(+2.21%)
Dec 06, 2018
7.273
7.323
7.098
7.258
747,538
-0.06(-0.82%)
Dec 04, 2018
7.524
7.524
7.283
7.318
651,062
-0.22(-2.86%)
Dec 03, 2018
7.529
7.549
7.288
7.534
983,054
+0.28(+3.80%)
Nov 30, 2018
7.253
7.293
7.153
7.258
481,523
-0.02(-0.21%)
Nov 29, 2018
7.133
7.344
7.133
7.273
685,769
+0.14(+1.90%)
Nov 28, 2018
7.027
7.138
7.007
7.138
1,412,649
+0.13(+1.79%)
Nov 27, 2018
7.082
7.118
6.957
7.012
763,310
-0.06(-0.78%)
Nov 26, 2018
6.927
7.419
6.917
7.067
1,661,444
+0.29(+4.30%)
Nov 23, 2018
6.867
6.957
6.776
6.776
842,516
-0.08(-1.17%)
Nov 21, 2018
6.857
6.857
6.857
0
+0.24(+3.56%)
Nov 20, 2018
6.651
6.706
6.475
6.621
630,673
-0.16(-2.37%)
Nov 19, 2018
6.852
6.857
6.711
6.781
381,381
-0.07(-1.03%)
Nov 16, 2018
6.897
6.957
6.726
6.852
380,118
+0.10(+1.49%)
Nov 15, 2018
6.857
6.857
6.550
6.751
1,090,441
-0.12(-1.75%)
Nov 14, 2018
6.927
6.962
6.827
6.872
618,883
-0.05(-0.65%)
Nov 13, 2018
7.263
7.263
6.902
6.917
617,164
-0.31(-4.24%)
Nov 12, 2018
7.328
7.444
7.218
7.223
377,887
-0.07(-0.96%)
Nov 09, 2018
7.333
7.338
7.193
7.293
476,941
-0.07(-0.95%)
Nov 08, 2018
7.278
7.529
7.278
7.364
562,866
+0.06(+0.82%)
Nov 07, 2018
7.384
7.399
7.173
7.303
1,024,622
+0.19(+2.61%)
Nov 06, 2018
7.620
7.620
7.032
7.118
1,527,982
-0.45(-5.91%)
Nov 05, 2018
7.499
7.610
7.439
7.564
483,178
+0.14(+1.82%)
Nov 02, 2018
7.419
7.514
7.349
7.429
823,988
+0.03(+0.34%)
Nov 01, 2018
7.404
7.429
7.278
7.404
354,711
+0.05(+0.68%)
Oct 31, 2018
7.419
7.484
7.253
7.354
693,178
-0.02(-0.20%)
Oct 30, 2018
7.434
7.504
7.238
7.369
748,896
-0.14(-1.87%)
Oct 29, 2018
7.770
7.845
7.434
7.509
948,825
-0.25(-3.17%)
Oct 26, 2018
7.790
7.810
7.584
7.755
786,733
-0.10(-1.31%)
Oct 25, 2018
7.839
7.931
7.814
7.858
598,947
+0.05(+0.62%)
Oct 24, 2018
8.072
8.072
7.809
7.809
625,811
-0.19(-2.43%)
Oct 23, 2018
8.033
8.081
7.970
8.004
866,287
-0.12(-1.49%)
Oct 22, 2018
8.130
8.222
8.069
8.125
388,072
+0.03(+0.42%)
Oct 19, 2018
8.115
8.256
8.091
8.091
510,231
+0.01(+0.18%)
Oct 18, 2018
8.023
8.115
7.979
8.077
257,940
-0.00(-0.06%)
Oct 17, 2018
8.111
8.130
8.013
8.081
371,015
-0.03(-0.36%)
Oct 16, 2018
8.028
8.188
7.994
8.111
446,921
+0.11(+1.34%)
Oct 15, 2018
8.004
8.043
7.950
8.004
237,358
+0.00(+0.00%)
Oct 12, 2018
8.043
8.043
7.848
8.004
401,925
+0.04(+0.55%)
Oct 11, 2018
8.009
8.096
7.842
7.960
414,323
-0.07(-0.85%)
Oct 10, 2018
8.193
8.193
7.991
8.028
432,212
-0.14(-1.67%)
Oct 09, 2018
8.213
8.227
8.135
8.164
266,666
-0.03(-0.41%)
Oct 08, 2018
8.222
8.261
8.125
8.198
506,656
-0.02(-0.24%)
Oct 05, 2018
8.208
8.281
8.154
8.217
542,352
+0.03(+0.36%)
Oct 04, 2018
8.319
8.319
8.139
8.188
527,910
-0.12(-1.40%)
Oct 03, 2018
8.208
8.319
8.101
8.305
552,312
+0.19(+2.40%)
Oct 02, 2018
8.256
8.305
8.106
8.111
1,001,054
-0.16(-1.94%)
Oct 01, 2018
8.067
8.324
8.052
8.271
1,314,290
+0.25(+3.15%)
Sep 28, 2018
7.970
8.018
7.941
8.018
644,275
+0.03(+0.36%)
Sep 27, 2018
7.989
8.004
7.916
7.989
625,778
+0.02(+0.30%)
Sep 26, 2018
8.033
8.043
7.958
7.965
629,441
-0.05(-0.67%)
Sep 25, 2018
8.038
8.057
7.960
8.018
717,987
+0.02(+0.30%)
Sep 24, 2018
8.067
8.103
7.950
7.994
444,358
-0.05(-0.66%)
Sep 21, 2018
8.145
8.145
8.023
8.047
514,143
-0.06(-0.78%)
Sep 20, 2018
8.013
8.115
7.945
8.111
836,933
+0.12(+1.52%)
Sep 19, 2018
8.125
8.135
7.960
7.989
329,317
-0.10(-1.20%)
Sep 18, 2018
8.067
8.137
8.067
8.086
457,394
+0.02(+0.30%)
Sep 17, 2018
8.101
8.125
8.035
8.062
283,133
-0.03(-0.42%)
Sep 14, 2018
7.950
8.106
7.943
8.096
703,369
+0.12(+1.52%)
Sep 13, 2018
8.057
8.057
7.921
7.975
512,566
-0.04(-0.48%)
Sep 12, 2018
7.979
8.052
7.979
8.013
368,707
+0.05(+0.61%)
Sep 11, 2018
8.028
8.067
7.960
7.965
523,199
-0.05(-0.61%)
Sep 10, 2018
8.081
8.154
7.975
8.013
401,806
-0.01(-0.18%)
Sep 07, 2018
7.921
8.067
7.829
8.028
348,390
+0.06(+0.79%)
Sep 06, 2018
7.965
8.043
7.941
7.965
558,250
-0.02(-0.30%)
Sep 05, 2018
8.203
8.203
7.960
7.989
1,149,169
-0.10(-1.26%)
Sep 04, 2018
8.052
8.183
7.950
8.091
1,273,297
+0.07(+0.85%)
Aug 31, 2018
8.023
8.023
8.023
0
-0.02(-0.24%)
Aug 30, 2018
7.965
8.125
7.902
8.043
1,118,312
+0.07(+0.85%)
Aug 29, 2018
8.271
8.373
7.916
7.975
1,814,865
-0.34(-4.09%)
Aug 28, 2018
8.489
8.553
8.300
8.315
416,507
-0.18(-2.17%)
Aug 27, 2018
8.596
8.640
8.465
8.499
542,097
-0.12(-1.41%)
Aug 24, 2018
8.504
8.688
8.421
8.620
8,785,946
+0.12(+1.37%)
Aug 23, 2018
8.499
8.529
8.412
8.504
633,111
+0.03(+0.34%)
Aug 22, 2018
8.519
8.548
8.441
8.475
453,959
+0.04(+0.46%)
Aug 21, 2018
8.489
8.548
8.417
8.436
479,916
-0.05(-0.57%)
Aug 20, 2018
8.451
8.601
8.415
8.485
700,907
+0.09(+1.10%)
Aug 17, 2018
8.300
8.480
8.300
8.392
2,365,842
+0.05(+0.58%)
Aug 16, 2018
8.256
8.387
8.222
8.344
298,429
+0.10(+1.24%)
Aug 15, 2018
8.232
8.329
8.135
8.242
509,068
+0.00(+0.06%)
Aug 14, 2018
8.179
8.392
8.179
8.237
462,774
+0.04(+0.47%)
Aug 13, 2018
8.465
8.480
8.193
8.198
502,063
-0.24(-2.82%)
Aug 10, 2018
8.402
8.455
8.373
8.436
943,042
+0.03(+0.40%)
Aug 09, 2018
8.446
8.446
8.334
8.402
608,011
+0.02(+0.23%)
Aug 08, 2018
8.392
8.533
8.295
8.383
1,148,360
-0.02(-0.29%)
Aug 07, 2018
8.183
8.470
8.135
8.407
668,827
+0.34(+4.15%)
Aug 06, 2018
7.994
8.106
7.965
8.072
291,130
+0.06(+0.79%)
Aug 03, 2018
8.043
8.077
7.965
8.009
209,198
-0.04(-0.54%)
Aug 02, 2018
7.941
8.052
7.824
8.052
333,577
+0.16(+1.97%)
Aug 01, 2018
7.887
7.979
7.780
7.897
249,245
-0.01(-0.18%)
Jul 31, 2018
7.863
7.984
7.805
7.911
271,083
+0.07(+0.93%)
Jul 30, 2018
7.897
7.979
7.805
7.839
656,001
+0.02(+0.25%)
Jul 27, 2018
8.115
8.125
7.814
7.819
653,952
-0.17(-2.16%)
Jul 26, 2018
8.010
8.081
7.944
7.992
1,121,290
+0.04(+0.47%)
Jul 25, 2018
7.926
8.015
7.912
7.954
380,026
+0.02(+0.30%)
Jul 24, 2018
7.949
8.001
7.907
7.930
428,785
-0.02(-0.24%)
Jul 23, 2018
8.062
8.067
7.902
7.949
469,450
-0.09(-1.11%)
Jul 20, 2018
8.062
8.062
7.989
8.039
325,552
+0.04(+0.53%)
Jul 19, 2018
8.029
8.081
7.973
7.996
537,760
-0.00(-0.06%)
Jul 18, 2018
7.893
8.006
7.827
8.001
477,352
+0.12(+1.49%)
Jul 17, 2018
7.940
7.940
7.860
7.883
1,895,841
-0.07(-0.89%)
Jul 16, 2018
7.907
7.996
7.864
7.954
443,292
-0.02(-0.29%)
Jul 13, 2018
7.935
8.001
7.907
7.977
342,656
+0.02(+0.30%)
Jul 12, 2018
8.006
8.039
7.874
7.954
390,025
-0.05(-0.59%)
Jul 11, 2018
8.076
8.114
7.963
8.001
517,068
-0.12(-1.45%)
Jul 10, 2018
8.166
8.269
8.081
8.119
572,052
-0.02(-0.23%)
Jul 09, 2018
8.194
8.194
8.119
8.137
410,701
-0.04(-0.52%)
Jul 06, 2018
8.128
8.250
8.095
8.180
191,298
+0.05(+0.64%)
Jul 05, 2018
8.053
8.144
8.025
8.128
236,774
+0.13(+1.65%)
Jul 03, 2018
7.996
7.996
7.996
0
+0.07(+0.83%)
Jul 02, 2018
7.930
7.996
7.836
7.930
295,466
+0.01(+0.12%)
Jun 29, 2018
8.048
7.813
7.921
322,405
+0.06(+0.78%)
Jun 28, 2018
7.959
7.959
7.799
7.860
297,663
-0.08(-0.95%)
Jun 27, 2018
8.001
8.090
7.874
7.935
502,231
-0.04(-0.47%)
Jun 26, 2018
7.883
7.996
7.846
7.973
210,706
+0.09(+1.19%)
Jun 25, 2018
7.940
7.973
7.813
7.879
265,560
-0.09(-1.12%)
Jun 22, 2018
7.977
8.072
7.902
7.968
353,021
+0.13(+1.62%)
Jun 21, 2018
7.949
7.977
7.813
7.841
296,377
-0.08(-1.01%)
Jun 20, 2018
7.897
8.076
7.836
7.921
417,847
+0.03(+0.36%)
Jun 19, 2018
7.860
8.006
7.860
7.893
694,936
-0.07(-0.83%)
Jun 18, 2018
7.921
8.086
7.900
7.959
713,096
+0.00(+0.06%)
Jun 15, 2018
8.081
7.973
7.954
4,267,815
-0.02(-0.24%)
Jun 14, 2018
7.704
8.043
7.700
7.973
2,502,741
+0.32(+4.25%)
Jun 13, 2018
7.667
7.827
7.639
7.648
7,603,745
-0.81(-9.62%)
Jun 12, 2018
8.608
8.674
8.458
8.462
611,204
-0.16(-1.86%)
Jun 11, 2018
8.580
8.679
8.545
8.622
736,594
+0.01(+0.11%)
Jun 08, 2018
8.707
8.707
8.514
8.613
788,418
-0.01(-0.11%)
Jun 07, 2018
8.636
8.665
8.556
8.622
232,106
+0.01(+0.11%)
Jun 06, 2018
8.552
8.613
494,635
-0.03(-0.33%)
Jun 05, 2018
8.641
8.712
8.618
8.641
622,916
-0.03(-0.38%)
Jun 04, 2018
8.730
8.768
8.599
8.674
301,487
-0.04(-0.43%)
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.