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
HudBay Minerals
(NY:
HBM
)
8.660
-0.150 (-1.70%)
Streaming Delayed Price
Updated: 11:16 AM EDT, Jun 14, 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 (%)
Jun 29, 2018
5.362
5.508
5.313
5.460
494,317
+0.19(+3.70%)
Jun 28, 2018
5.313
5.362
5.118
5.265
727,469
-0.15(-2.70%)
Jun 27, 2018
5.508
5.557
5.313
5.411
790,207
-0.10(-1.77%)
Jun 26, 2018
5.606
5.606
5.475
5.508
538,519
-0.10(-1.74%)
Jun 25, 2018
5.801
5.850
5.557
5.606
658,516
-0.34(-5.74%)
Jun 22, 2018
5.898
5.996
5.898
5.947
497,703
+0.15(+2.52%)
Jun 21, 2018
5.947
5.947
5.772
5.801
621,128
-0.19(-3.25%)
Jun 20, 2018
6.142
6.142
5.947
5.996
582,320
-0.10(-1.60%)
Jun 19, 2018
6.191
6.240
5.996
6.093
671,430
-0.24(-3.85%)
Jun 18, 2018
6.093
6.386
6.093
6.337
296,525
+0.10(+1.56%)
Jun 15, 2018
6.532
6.045
6.240
609,663
-0.29(-4.48%)
Jun 14, 2018
6.581
6.581
6.483
6.532
289,742
-0.05(-0.74%)
Jun 13, 2018
6.532
6.678
6.488
6.581
430,857
+0.05(+0.75%)
Jun 12, 2018
6.532
6.532
6.386
6.532
291,394
+0.10(+1.52%)
Jun 11, 2018
6.532
6.630
6.435
6.435
465,347
-0.15(-2.22%)
Jun 08, 2018
6.678
6.776
6.532
6.581
488,646
-0.15(-2.17%)
Jun 07, 2018
6.922
7.020
6.581
6.727
762,752
-0.15(-2.13%)
Jun 06, 2018
6.922
6.873
774,111
+0.34(+5.22%)
Jun 05, 2018
6.337
6.654
6.337
6.532
698,642
+0.24(+3.88%)
Jun 04, 2018
6.386
6.386
6.264
6.288
312,488
+0.00(+0.00%)
Jun 01, 2018
6.337
6.386
6.191
6.288
336,314
+0.00(+0.00%)
May 31, 2018
6.337
6.410
6.142
6.288
563,408
-0.05(-0.77%)
May 30, 2018
6.240
6.386
6.209
6.337
382,630
+0.10(+1.56%)
May 29, 2018
6.435
6.532
6.191
6.240
540,738
-0.19(-3.03%)
May 25, 2018
6.435
6.435
6.435
0
-0.24(-3.65%)
May 24, 2018
6.825
6.825
6.630
6.678
568,375
-0.19(-2.84%)
May 23, 2018
6.971
7.020
6.727
6.873
704,334
-0.24(-3.42%)
May 22, 2018
7.263
7.410
7.068
7.117
725,241
+0.05(+0.69%)
May 21, 2018
7.215
7.215
7.020
7.068
306,342
-0.05(-0.68%)
May 18, 2018
7.068
7.166
7.068
7.117
191,923
-0.05(-0.68%)
May 17, 2018
7.215
7.361
7.117
7.166
490,232
-0.05(-0.68%)
May 16, 2018
7.166
7.410
7.117
7.215
320,536
+0.15(+2.07%)
May 15, 2018
7.068
7.117
6.922
7.068
360,078
-0.15(-2.03%)
May 14, 2018
7.263
7.434
7.166
7.215
472,964
-0.10(-1.33%)
May 11, 2018
7.215
7.361
7.166
7.312
491,832
+0.19(+2.74%)
May 10, 2018
6.971
7.166
6.922
7.117
542,216
+0.29(+4.29%)
May 09, 2018
6.678
6.856
6.630
6.825
586,051
+0.24(+3.70%)
May 08, 2018
6.727
6.825
6.581
6.581
312,114
-0.19(-2.88%)
May 07, 2018
6.873
7.068
6.751
6.776
527,662
-0.05(-0.71%)
May 04, 2018
6.727
6.913
6.678
6.825
208,351
+0.05(+0.72%)
May 03, 2018
6.678
6.971
6.678
6.776
379,696
+0.05(+0.72%)
May 02, 2018
6.776
6.825
6.678
6.727
469,756
+0.15(+2.22%)
May 01, 2018
6.727
6.727
6.435
6.581
919,246
-0.19(-2.88%)
Apr 30, 2018
6.825
6.995
6.776
6.776
889,062
-0.05(-0.71%)
Apr 27, 2018
6.825
6.898
6.678
6.825
725,393
-0.05(-0.71%)
Apr 26, 2018
6.825
6.971
6.776
6.873
318,409
+0.10(+1.44%)
Apr 25, 2018
6.825
6.971
6.678
6.776
458,611
-0.19(-2.80%)
Apr 24, 2018
7.068
7.117
6.825
6.971
526,582
+0.10(+1.42%)
Apr 23, 2018
7.020
7.166
6.825
6.873
514,614
-0.29(-4.08%)
Apr 20, 2018
7.215
7.288
7.141
7.166
409,168
-0.05(-0.68%)
Apr 19, 2018
7.263
7.385
7.117
7.215
629,369
-0.15(-1.99%)
Apr 18, 2018
7.117
7.507
7.117
7.361
1,031,587
+0.49(+7.09%)
Apr 17, 2018
6.776
6.971
6.630
6.873
475,473
-0.05(-0.70%)
Apr 16, 2018
7.215
7.215
6.922
6.922
407,594
-0.10(-1.39%)
Apr 13, 2018
7.020
7.068
6.825
7.020
438,552
+0.10(+1.41%)
Apr 12, 2018
6.922
6.971
6.825
6.922
328,194
-0.19(-2.74%)
Apr 11, 2018
7.166
7.215
7.020
7.117
428,579
-0.05(-0.68%)
Apr 10, 2018
7.020
7.336
6.995
7.166
522,459
+0.39(+5.76%)
Apr 09, 2018
6.873
6.873
6.556
6.776
722,718
+0.05(+0.72%)
Apr 06, 2018
6.776
6.898
6.654
6.727
654,343
-0.15(-2.13%)
Apr 05, 2018
6.532
6.922
6.532
6.873
593,189
+0.39(+6.02%)
Apr 04, 2018
6.386
6.581
6.337
6.483
770,298
-0.15(-2.21%)
Apr 03, 2018
6.678
6.825
6.581
6.630
781,944
-0.05(-0.73%)
Apr 02, 2018
7.215
7.215
6.630
6.678
835,185
-0.24(-3.52%)
Mar 29, 2018
6.922
6.922
6.922
0
+0.44(+6.77%)
Mar 28, 2018
6.873
6.873
6.483
6.483
930,623
-0.39(-5.67%)
Mar 27, 2018
7.020
7.117
6.825
6.873
840,990
-0.05(-0.70%)
Mar 26, 2018
6.971
7.117
6.825
6.922
586,403
-0.05(-0.70%)
Mar 23, 2018
7.458
7.507
6.922
6.971
747,539
-0.39(-5.30%)
Mar 22, 2018
7.556
7.678
7.312
7.361
531,426
-0.34(-4.43%)
Mar 21, 2018
7.410
7.751
7.410
7.702
854,082
+0.29(+3.95%)
Mar 20, 2018
7.653
7.653
7.336
7.410
1,020,460
-0.24(-3.18%)
Mar 19, 2018
7.605
7.702
7.385
7.653
400,458
+0.05(+0.64%)
Mar 16, 2018
7.507
7.726
7.507
7.605
405,259
+0.05(+0.65%)
Mar 15, 2018
7.702
7.751
7.507
7.556
477,820
-0.29(-3.73%)
Mar 14, 2018
7.702
7.848
7.702
7.848
468,843
+0.24(+3.21%)
Mar 13, 2018
7.702
7.873
7.556
7.605
520,433
+0.00(+0.00%)
Mar 12, 2018
7.507
7.653
7.434
7.605
478,946
+0.10(+1.30%)
Mar 09, 2018
7.605
7.653
7.410
7.507
418,257
+0.05(+0.65%)
Mar 08, 2018
7.507
7.605
7.312
7.458
628,532
-0.19(-2.42%)
Mar 07, 2018
7.644
652,044
+0.00(+0.00%)
Mar 06, 2018
7.546
7.911
7.546
7.644
792,253
+0.15(+1.95%)
Mar 05, 2018
7.400
7.546
7.278
7.497
385,445
+0.10(+1.32%)
Mar 02, 2018
7.400
7.546
7.205
7.400
503,851
+0.00(+0.00%)
Mar 01, 2018
7.449
7.595
7.254
7.400
1,003,610
-0.10(-1.30%)
Feb 28, 2018
7.838
7.863
7.400
7.497
821,765
-0.49(-6.10%)
Feb 27, 2018
8.130
8.179
7.790
7.984
650,635
-0.24(-2.96%)
Feb 26, 2018
8.082
8.325
8.009
8.228
623,808
+0.34(+4.32%)
Feb 23, 2018
8.082
8.130
7.843
7.887
599,747
-0.19(-2.41%)
Feb 22, 2018
8.033
8.082
997,804
+0.15(+1.84%)
Feb 21, 2018
7.838
8.179
7.765
7.936
795,668
+0.10(+1.24%)
Feb 20, 2018
7.887
8.033
7.790
7.838
582,835
-0.29(-3.59%)
Feb 16, 2018
8.130
8.130
8.130
0
-0.24(-2.91%)
Feb 15, 2018
8.374
8.569
8.325
8.374
927,869
+0.10(+1.18%)
Feb 14, 2018
7.595
8.374
7.595
8.276
1,048,065
+0.58(+7.59%)
Feb 13, 2018
7.400
7.741
7.400
7.692
1,012,942
+0.34(+4.64%)
Feb 12, 2018
7.546
7.644
7.278
7.351
1,137,210
-0.19(-2.58%)
Feb 09, 2018
7.449
7.590
7.016
7.546
1,859,094
+0.05(+0.65%)
Feb 08, 2018
7.838
7.936
7.400
7.497
913,797
-0.34(-4.35%)
Feb 07, 2018
8.228
8.228
7.765
7.838
778,576
-0.49(-5.85%)
Feb 06, 2018
7.838
8.325
7.741
8.325
701,105
+0.29(+3.64%)
Feb 05, 2018
7.984
8.325
7.911
8.033
622,635
+0.00(+0.00%)
Feb 02, 2018
8.423
8.471
8.033
8.033
957,552
-0.54(-6.25%)
Feb 01, 2018
8.374
8.715
8.325
8.569
680,863
+0.19(+2.33%)
Jan 31, 2018
8.520
8.617
8.276
8.374
740,199
-0.05(-0.58%)
Jan 30, 2018
8.520
8.646
8.520
8.423
733,342
-0.15(-1.70%)
Jan 29, 2018
8.812
8.861
8.477
8.569
838,448
-0.29(-3.30%)
Jan 26, 2018
9.055
9.250
8.812
8.861
549,374
-0.24(-2.67%)
Jan 25, 2018
9.299
9.348
9.007
9.104
656,393
-0.05(-0.53%)
Jan 24, 2018
9.153
9.299
9.104
9.153
679,946
+0.29(+3.30%)
Jan 23, 2018
8.909
8.958
8.719
8.861
754,471
-0.19(-2.15%)
Jan 22, 2018
9.055
9.274
8.982
9.055
655,805
-0.05(-0.53%)
Jan 19, 2018
8.763
9.177
8.569
9.104
2,056,381
+0.15(+1.63%)
Jan 18, 2018
9.542
9.591
8.909
8.958
2,824,378
-0.83(-8.46%)
Jan 17, 2018
9.688
9.980
9.615
9.786
1,317,645
+0.10(+1.01%)
Jan 16, 2018
9.542
9.786
9.542
9.688
2,064,723
+0.24(+2.58%)
Jan 12, 2018
9.445
9.445
9.445
0
-0.05(-0.51%)
Jan 11, 2018
9.250
9.494
9.055
9.494
1,171,178
+0.24(+2.63%)
Jan 10, 2018
9.250
1,590,118
+0.49(+5.56%)
Jan 09, 2018
9.153
9.153
8.739
8.763
1,029,282
-0.39(-4.26%)
Jan 08, 2018
8.812
9.153
8.812
9.153
994,272
+0.05(+0.53%)
Jan 05, 2018
9.201
9.299
9.104
9.104
595,370
-0.10(-1.06%)
Jan 04, 2018
8.909
9.299
8.909
9.201
869,304
+0.29(+3.28%)
Jan 03, 2018
8.909
9.007
8.666
8.909
668,761
-0.05(-0.54%)
Jan 02, 2018
8.666
9.007
8.622
8.958
694,325
+0.39(+4.55%)
Dec 29, 2017
8.569
8.569
8.569
0
-0.24(-2.76%)
Dec 28, 2017
8.666
8.861
8.617
8.812
626,839
+0.24(+2.84%)
Dec 27, 2017
8.471
8.715
8.447
8.569
761,382
+0.10(+1.15%)
Dec 26, 2017
8.374
8.544
8.276
8.471
299,386
+0.15(+1.75%)
Dec 22, 2017
8.276
8.325
8.130
8.325
432,719
+0.15(+1.79%)
Dec 21, 2017
8.033
8.276
8.033
8.179
925,365
+0.15(+1.82%)
Dec 20, 2017
7.936
8.033
7.838
8.033
458,058
+0.24(+3.12%)
Dec 19, 2017
7.741
7.911
7.668
7.790
656,577
+0.05(+0.63%)
Dec 18, 2017
7.546
7.790
7.528
7.741
826,049
+0.24(+3.25%)
Dec 15, 2017
7.497
7.595
7.400
7.497
540,455
+0.10(+1.32%)
Dec 14, 2017
7.400
7.595
7.325
7.400
639,137
+0.00(+0.00%)
Dec 13, 2017
7.157
7.400
7.108
7.400
810,426
+0.29(+4.11%)
Dec 12, 2017
7.059
7.157
6.962
7.108
711,222
+0.05(+0.69%)
Dec 11, 2017
6.767
7.205
6.767
7.059
803,775
+0.29(+4.32%)
Dec 08, 2017
6.865
6.890
6.767
6.767
580,121
+0.00(+0.00%)
Dec 07, 2017
6.865
6.865
6.670
6.767
658,108
-0.05(-0.71%)
Dec 06, 2017
7.011
7.108
6.816
6.816
604,984
-0.24(-3.45%)
Dec 05, 2017
7.059
7.181
6.865
7.059
490,447
-0.24(-3.33%)
Dec 04, 2017
7.254
7.449
7.254
7.303
523,955
+0.10(+1.35%)
Dec 01, 2017
7.303
7.303
7.084
7.205
514,181
+0.15(+2.07%)
Nov 30, 2017
7.254
7.254
7.011
7.059
661,998
-0.05(-0.69%)
Nov 29, 2017
7.400
7.497
7.011
7.108
810,887
-0.39(-5.19%)
Nov 28, 2017
7.449
7.619
7.400
7.497
508,603
-0.10(-1.28%)
Nov 27, 2017
7.887
7.887
7.546
7.595
692,680
-0.39(-4.88%)
Nov 24, 2017
7.887
8.082
7.863
7.984
511,836
+0.19(+2.50%)
Nov 22, 2017
7.546
7.838
7.546
7.790
536,004
+0.29(+3.90%)
Nov 21, 2017
7.546
7.692
7.449
7.497
482,288
+0.15(+1.99%)
Nov 20, 2017
7.449
7.546
7.351
7.351
496,258
-0.15(-1.95%)
Nov 17, 2017
7.254
7.571
7.205
7.497
650,697
+0.24(+3.36%)
Nov 16, 2017
7.205
7.473
7.157
7.254
449,384
+0.15(+2.05%)
Nov 15, 2017
7.303
7.308
6.962
7.108
538,281
-0.19(-2.67%)
Nov 14, 2017
7.692
7.692
7.303
7.303
766,899
-0.49(-6.25%)
Nov 13, 2017
7.741
7.979
7.717
7.790
424,592
+0.05(+0.63%)
Nov 10, 2017
7.838
7.984
7.741
7.741
385,308
-0.10(-1.24%)
Nov 09, 2017
7.838
7.936
7.741
7.838
992,944
-0.05(-0.62%)
Nov 08, 2017
7.790
8.009
7.717
7.887
655,012
+0.15(+1.89%)
Nov 07, 2017
7.790
7.838
7.692
7.741
522,971
-0.15(-1.85%)
Nov 06, 2017
7.595
8.033
7.595
7.887
802,649
+0.39(+5.19%)
Nov 03, 2017
7.546
7.601
7.376
7.497
503,999
-0.05(-0.65%)
Nov 02, 2017
7.692
7.741
7.497
7.546
1,032,922
+0.00(+0.00%)
Nov 01, 2017
7.400
7.838
7.351
7.546
1,088,950
+0.29(+4.03%)
Oct 31, 2017
7.254
7.376
7.157
7.254
514,037
-0.05(-0.67%)
Oct 30, 2017
7.059
7.351
7.059
7.303
461,711
+0.10(+1.35%)
Oct 27, 2017
7.011
7.205
6.865
7.205
1,031,008
-0.10(-1.33%)
Oct 26, 2017
7.497
7.497
7.205
7.303
555,919
-0.15(-1.96%)
Oct 25, 2017
7.692
7.741
7.400
7.449
994,211
-0.29(-3.77%)
Oct 24, 2017
7.838
7.838
7.644
7.741
834,656
+0.10(+1.27%)
Oct 23, 2017
7.692
7.790
7.595
7.644
863,463
+0.05(+0.64%)
Oct 20, 2017
7.790
7.857
7.595
7.595
581,997
-0.05(-0.64%)
Oct 19, 2017
7.546
7.692
7.405
7.644
628,404
+0.00(+0.00%)
Oct 18, 2017
7.741
7.919
7.546
7.644
1,177,759
-0.19(-2.48%)
Oct 17, 2017
8.082
8.082
7.697
7.838
1,123,210
-0.29(-3.59%)
Oct 16, 2017
8.082
8.408
8.033
8.130
2,299,660
+0.39(+5.03%)
Oct 13, 2017
7.936
7.984
7.595
7.741
766,450
-0.10(-1.24%)
Oct 12, 2017
7.790
8.033
7.741
7.838
632,069
+0.05(+0.62%)
Oct 11, 2017
7.838
7.936
7.595
7.790
445,436
+0.05(+0.63%)
Oct 10, 2017
7.790
7.887
7.644
7.741
522,681
+0.10(+1.27%)
Oct 09, 2017
7.741
7.790
7.546
7.644
424,426
+0.00(+0.00%)
Oct 06, 2017
7.692
7.741
7.571
7.644
373,829
-0.05(-0.63%)
Oct 05, 2017
7.692
7.984
7.692
7.692
733,412
+0.15(+1.94%)
Oct 04, 2017
7.546
7.644
7.449
7.546
458,425
+0.00(+0.00%)
Oct 03, 2017
7.497
7.595
7.351
7.546
631,013
+0.24(+3.33%)
Oct 02, 2017
7.205
7.473
7.108
7.303
685,856
+0.05(+0.67%)
Sep 29, 2017
7.303
7.400
7.181
7.254
638,528
-0.05(-0.67%)
Sep 28, 2017
6.913
7.351
6.889
7.303
607,897
+0.44(+6.38%)
Sep 27, 2017
6.962
7.059
6.767
6.865
657,433
+0.00(+0.00%)
Sep 26, 2017
6.913
7.108
6.816
6.865
410,015
-0.15(-2.08%)
Sep 25, 2017
7.157
7.254
6.962
7.011
545,735
-0.24(-3.36%)
Sep 22, 2017
7.351
7.381
7.127
7.254
591,408
-0.19(-2.61%)
Sep 21, 2017
7.400
7.644
7.254
7.449
477,581
-0.10(-1.29%)
Sep 20, 2017
7.546
7.790
7.351
7.546
929,877
+0.10(+1.31%)
Sep 19, 2017
7.497
7.546
7.303
7.449
452,289
+0.05(+0.66%)
Sep 18, 2017
7.449
7.546
7.351
7.400
621,608
+0.10(+1.33%)
Sep 15, 2017
7.351
7.400
7.254
7.303
409,774
-0.10(-1.32%)
Sep 14, 2017
7.157
7.449
6.962
7.400
862,871
+0.10(+1.33%)
Sep 13, 2017
7.497
7.497
7.157
7.303
914,929
-0.29(-3.85%)
Sep 12, 2017
7.595
7.717
7.497
7.595
600,807
-0.05(-0.64%)
Sep 11, 2017
7.790
7.887
7.595
7.644
447,852
-0.10(-1.26%)
Sep 08, 2017
7.887
7.936
7.546
7.741
1,431,465
-0.93(-10.67%)
Sep 07, 2017
8.958
9.007
8.573
8.666
707,330
-0.28(-3.16%)
Sep 06, 2017
8.851
9.094
8.759
8.948
750,415
+0.15(+1.66%)
Sep 05, 2017
8.851
8.997
8.462
8.802
1,272,131
+0.05(+0.56%)
Sep 01, 2017
8.559
8.851
8.438
8.754
657,643
+0.29(+3.45%)
Aug 31, 2017
8.511
8.559
8.365
8.462
602,821
+0.05(+0.58%)
Aug 30, 2017
8.559
8.608
8.316
8.413
762,756
-0.24(-2.81%)
Aug 29, 2017
8.705
8.798
8.462
8.657
827,747
-0.05(-0.56%)
Aug 28, 2017
8.608
8.802
8.511
8.705
688,710
+0.19(+2.29%)
Aug 25, 2017
8.754
8.900
8.365
8.511
896,508
-0.10(-1.13%)
Aug 24, 2017
8.413
8.682
8.219
8.608
650,989
+0.34(+4.12%)
Aug 23, 2017
7.976
8.365
7.878
8.267
610,585
+0.19(+2.41%)
Aug 22, 2017
8.170
8.267
7.976
8.073
593,528
+0.00(+0.00%)
Aug 21, 2017
7.830
8.351
7.781
8.073
1,004,129
+0.39(+5.06%)
Aug 18, 2017
7.635
7.830
7.446
7.684
705,505
+0.15(+1.94%)
Aug 17, 2017
7.733
7.878
7.538
7.538
858,348
-0.39(-4.91%)
Aug 16, 2017
7.343
7.951
7.343
7.927
1,341,681
+0.92(+13.19%)
Aug 15, 2017
7.052
7.100
6.906
7.003
643,542
-0.05(-0.69%)
Aug 14, 2017
6.954
7.173
6.906
7.052
426,847
+0.15(+2.11%)
Aug 11, 2017
6.760
7.052
6.663
6.906
935,421
-0.10(-1.39%)
Aug 10, 2017
7.198
7.343
6.954
7.003
784,713
-0.24(-3.36%)
Aug 09, 2017
7.441
7.538
7.198
7.246
553,353
-0.29(-3.87%)
Aug 08, 2017
7.246
7.684
7.149
7.538
884,995
+0.34(+4.73%)
Aug 07, 2017
7.343
7.489
7.198
7.198
529,911
-0.05(-0.67%)
Aug 04, 2017
7.198
7.635
7.149
7.246
676,213
-0.24(-3.25%)
Aug 03, 2017
7.343
7.660
7.343
7.489
616,874
+0.00(+0.00%)
Aug 02, 2017
7.489
7.538
7.319
7.489
457,076
-0.10(-1.28%)
Aug 01, 2017
7.538
7.684
7.392
7.587
596,702
+0.00(+0.00%)
Jul 31, 2017
7.587
7.684
7.441
7.587
427,016
+0.15(+1.96%)
Jul 28, 2017
7.343
7.392
7.198
7.441
576,602
+0.19(+2.68%)
Jul 27, 2017
7.830
7.830
7.246
7.246
957,452
-0.53(-6.87%)
Jul 26, 2017
7.246
7.781
7.222
7.781
1,231,681
+0.53(+7.38%)
Jul 25, 2017
7.198
7.441
7.052
7.246
941,902
+0.53(+7.97%)
Jul 24, 2017
6.565
6.760
6.419
6.711
327,136
+0.19(+2.99%)
Jul 21, 2017
6.419
6.614
6.322
6.517
437,005
+0.24(+3.88%)
Jul 20, 2017
6.663
6.663
6.274
6.274
729,063
-0.39(-5.84%)
Jul 19, 2017
6.809
6.840
6.522
6.663
466,227
-0.10(-1.44%)
Jul 18, 2017
6.809
6.857
6.565
6.760
743,675
+0.05(+0.72%)
Jul 17, 2017
6.517
6.833
6.468
6.711
917,603
+0.44(+6.98%)
Jul 14, 2017
6.419
6.468
6.249
6.274
441,328
+0.00(+0.00%)
Jul 13, 2017
6.419
6.468
6.155
6.274
417,295
-0.05(-0.77%)
Jul 12, 2017
6.419
6.565
6.298
6.322
882,935
+0.15(+2.36%)
Jul 11, 2017
5.739
6.274
5.739
6.176
833,329
+0.44(+7.63%)
Jul 10, 2017
5.447
5.836
5.398
5.739
655,668
+0.19(+3.51%)
Jul 07, 2017
5.495
5.593
5.350
5.544
533,925
+0.00(+0.00%)
Jul 06, 2017
5.544
5.593
5.350
5.544
866,832
+0.00(+0.00%)
Jul 05, 2017
5.593
5.617
5.350
5.544
581,439
-0.24(-4.20%)
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.