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
Brazil Alphadex Fund FT
(NQ:
FBZ
)
10.46
-0.08 (-0.76%)
Official Closing Price
Updated: 4:15 PM EDT, Jun 17, 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 30, 2017
7.384
7.432
7.341
7.400
142,115
+0.08(+1.03%)
Jun 29, 2017
7.357
7.367
7.287
7.325
28,199
-0.04(-0.51%)
Jun 28, 2017
7.266
7.362
7.249
7.362
60,125
+0.12(+1.70%)
Jun 27, 2017
7.292
7.292
7.196
7.239
195,375
-0.09(-1.17%)
Jun 26, 2017
7.260
7.332
7.244
7.325
112,149
+0.18(+2.48%)
Jun 23, 2017
7.144
7.180
7.131
7.147
42,439
+0.01(+0.08%)
Jun 22, 2017
7.147
7.196
7.121
7.142
14,634
+0.06(+0.81%)
Jun 21, 2017
7.154
7.154
7.080
7.085
16,511
-0.04(-0.51%)
Jun 20, 2017
7.294
7.294
7.116
7.122
25,574
-0.23(-3.12%)
Jun 19, 2017
7.335
7.393
7.320
7.351
81,115
-0.02(-0.21%)
Jun 16, 2017
7.335
7.372
7.278
7.367
137,003
+0.07(+0.93%)
Jun 15, 2017
7.309
7.309
7.226
7.299
243,665
-0.06(-0.85%)
Jun 14, 2017
7.372
7.419
7.299
7.361
154,187
+0.06(+0.86%)
Jun 13, 2017
7.236
7.320
7.205
7.299
706,087
+0.01(+0.14%)
Jun 12, 2017
7.314
7.361
7.210
7.288
646,579
-0.04(-0.50%)
Jun 09, 2017
7.502
7.502
7.304
7.325
19,402,774
-0.15(-2.02%)
Jun 08, 2017
7.471
7.492
7.382
7.476
344,530
-0.06(-0.83%)
Jun 07, 2017
7.565
7.591
7.476
7.539
4,472,952
-0.03(-0.34%)
Jun 06, 2017
7.517
7.565
7.455
7.565
18,659
+0.10(+1.40%)
Jun 05, 2017
7.471
7.523
7.446
7.460
20,577
-0.07(-0.97%)
Jun 02, 2017
7.559
7.582
7.487
7.533
21,761
+0.04(+0.49%)
Jun 01, 2017
7.737
7.742
7.497
7.497
143,110
-0.14(-1.84%)
May 31, 2017
7.732
7.732
7.627
7.638
40,506
-0.10(-1.35%)
May 30, 2017
7.747
7.758
7.679
7.742
44,404
+0.05(+0.61%)
May 26, 2017
7.695
7.726
7.664
7.695
48,693
+0.13(+1.65%)
May 25, 2017
7.617
7.617
7.481
7.570
36,135
+0.07(+0.97%)
May 24, 2017
7.565
7.664
7.497
7.497
39,883
-0.04(-0.48%)
May 23, 2017
7.382
7.539
7.382
7.533
63,969
+0.23(+3.14%)
May 22, 2017
7.351
7.419
7.200
7.304
288,835
-0.25(-3.25%)
May 19, 2017
7.414
7.549
7.288
7.549
909,796
+0.58(+8.38%)
May 18, 2017
7.252
7.507
6.757
6.965
294,657
-1.35(-16.19%)
May 17, 2017
8.467
8.514
8.310
8.310
50,868
-0.29(-3.36%)
May 16, 2017
8.524
8.599
8.506
8.599
32,345
+0.11(+1.25%)
May 15, 2017
8.501
8.524
8.462
8.493
54,292
+0.09(+1.12%)
May 12, 2017
8.362
8.451
8.362
8.399
30,221
+0.15(+1.77%)
May 11, 2017
8.227
8.284
8.216
8.253
87,510
+0.08(+0.96%)
May 10, 2017
8.263
8.269
8.175
8.175
77,910
+0.10(+1.23%)
May 09, 2017
7.961
8.076
7.961
8.076
11,535
+0.23(+2.92%)
May 08, 2017
7.909
7.970
7.846
7.846
15,126
-0.16(-2.02%)
May 05, 2017
8.008
8.044
7.982
8.008
135,384
+0.14(+1.82%)
May 04, 2017
8.034
8.034
7.820
7.864
61,343
-0.27(-3.36%)
May 03, 2017
8.203
8.203
8.067
8.138
105,997
-0.05(-0.64%)
May 02, 2017
8.034
8.211
8.034
8.190
69,107
+0.19(+2.35%)
May 01, 2017
7.942
8.029
7.942
8.003
21,667
+0.10(+1.32%)
Apr 28, 2017
7.742
7.961
7.742
7.898
38,931
+0.09(+1.20%)
Apr 27, 2017
7.871
7.871
7.758
7.805
22,768
-0.04(-0.53%)
Apr 26, 2017
7.815
7.902
7.742
7.846
41,747
-0.06(-0.73%)
Apr 25, 2017
7.815
7.935
7.773
7.904
146,467
+0.01(+0.13%)
Apr 24, 2017
7.909
7.956
7.857
7.893
13,068
+0.16(+2.09%)
Apr 21, 2017
7.778
7.797
7.726
7.732
52,809
-0.05(-0.62%)
Apr 20, 2017
7.747
7.862
7.737
7.780
91,753
-0.01(-0.17%)
Apr 19, 2017
7.900
7.909
7.780
7.793
16,821
-0.12(-1.53%)
Apr 18, 2017
7.910
8.024
7.904
7.914
30,732
-0.07(-0.85%)
Apr 17, 2017
7.919
8.008
7.906
7.982
336,681
+0.25(+3.24%)
Apr 13, 2017
7.857
7.940
7.732
7.732
23,126
-0.19(-2.37%)
Apr 12, 2017
7.919
7.951
7.859
7.919
30,856
-0.12(-1.49%)
Apr 11, 2017
7.940
8.039
7.852
8.039
59,737
+0.05(+0.67%)
Apr 10, 2017
7.977
7.985
7.919
7.985
10,329
+0.00(+0.04%)
Apr 07, 2017
7.945
8.083
7.940
7.982
11,577
+0.00(+0.05%)
Apr 06, 2017
8.117
8.138
7.978
7.978
17,631
-0.19(-2.35%)
Apr 05, 2017
8.368
8.409
8.159
8.169
137,135
-0.12(-1.45%)
Apr 04, 2017
8.164
8.315
8.140
8.289
11,115
+0.05(+0.63%)
Apr 03, 2017
8.212
8.248
8.130
8.237
53,806
+0.08(+0.96%)
Mar 31, 2017
8.043
8.211
7.992
8.159
42,570
+0.10(+1.23%)
Mar 30, 2017
8.128
8.190
8.060
8.060
15,247
-0.17(-2.03%)
Mar 29, 2017
8.055
8.227
8.055
8.227
21,189
+0.13(+1.61%)
Mar 28, 2017
8.024
8.107
8.008
8.096
17,170
-0.02(-0.19%)
Mar 27, 2017
8.034
8.114
7.966
8.112
38,241
-0.02(-0.26%)
Mar 24, 2017
8.039
8.133
8.039
8.133
32,807
+0.09(+1.17%)
Mar 23, 2017
8.029
8.117
7.961
8.039
66,238
-0.08(-1.04%)
Mar 22, 2017
8.020
8.149
7.992
8.123
28,904
+0.04(+0.45%)
Mar 21, 2017
8.295
8.326
8.066
8.087
92,941
-0.32(-3.76%)
Mar 20, 2017
8.258
8.414
8.258
8.403
87,330
+0.09(+1.03%)
Mar 17, 2017
8.422
8.422
8.224
8.318
57,991
-0.08(-0.90%)
Mar 16, 2017
8.450
8.487
8.377
8.393
16,776
-0.03(-0.31%)
Mar 15, 2017
8.139
8.486
8.062
8.419
40,225
+0.24(+2.92%)
Mar 14, 2017
8.232
8.258
8.113
8.180
85,827
-0.11(-1.31%)
Mar 13, 2017
8.134
8.289
8.134
8.289
15,298
+0.13(+1.59%)
Mar 10, 2017
8.170
8.170
8.066
8.160
34,891
+0.15(+1.90%)
Mar 09, 2017
8.154
8.175
7.978
8.008
22,528
-0.12(-1.52%)
Mar 08, 2017
8.377
8.377
8.123
8.131
105,945
-0.31(-3.72%)
Mar 07, 2017
8.540
8.564
8.445
8.445
28,927
-0.01(-0.11%)
Mar 06, 2017
8.512
8.592
8.451
8.454
43,005
-0.07(-0.86%)
Mar 03, 2017
8.398
8.583
8.377
8.528
28,321
+0.20(+2.43%)
Mar 02, 2017
8.538
8.538
8.326
8.326
42,729
-0.29(-3.31%)
Mar 01, 2017
8.580
8.652
8.463
8.611
396,502
+0.25(+2.98%)
Feb 28, 2017
8.559
8.559
8.360
8.362
23,244
-0.18(-2.12%)
Feb 27, 2017
8.502
8.548
8.464
8.543
32,089
+0.08(+0.98%)
Feb 24, 2017
8.523
8.547
8.388
8.460
200,590
-0.18(-2.04%)
Feb 23, 2017
8.849
8.947
8.626
8.637
48,271
-0.17(-1.94%)
Feb 22, 2017
8.849
8.849
8.746
8.807
31,888
-0.04(-0.41%)
Feb 21, 2017
8.759
8.844
8.759
8.844
36,483
+0.22(+2.59%)
Feb 17, 2017
8.621
8.621
8.621
0
-0.01(-0.12%)
Feb 16, 2017
8.813
8.826
8.609
8.631
155,946
-0.11(-1.30%)
Feb 15, 2017
8.569
8.786
8.569
8.745
98,456
+0.22(+2.62%)
Feb 14, 2017
8.543
8.569
8.357
8.523
35,839
+0.05(+0.55%)
Feb 13, 2017
8.533
8.541
8.457
8.476
46,122
+0.05(+0.62%)
Feb 10, 2017
8.263
8.447
8.263
8.424
72,035
+0.24(+2.91%)
Feb 09, 2017
8.208
8.211
8.154
8.186
11,091
+0.01(+0.13%)
Feb 08, 2017
8.131
8.243
8.108
8.175
14,031
+0.07(+0.90%)
Feb 07, 2017
8.167
8.184
8.072
8.103
52,839
+0.00(+0.00%)
Feb 06, 2017
8.232
8.234
8.082
8.103
34,569
-0.15(-1.82%)
Feb 03, 2017
8.294
8.351
8.212
8.253
276,483
-0.02(-0.19%)
Feb 02, 2017
8.243
8.274
8.186
8.268
319,312
+0.09(+1.14%)
Feb 01, 2017
8.211
8.211
8.062
8.175
64,079
+0.13(+1.61%)
Jan 31, 2017
8.186
8.186
8.009
8.046
33,236
+0.00(+0.00%)
Jan 30, 2017
8.206
8.206
8.009
8.046
178,672
-0.16(-1.96%)
Jan 27, 2017
8.167
8.247
8.167
8.206
106,487
+0.02(+0.19%)
Jan 26, 2017
8.279
8.279
8.040
8.191
268,290
+0.03(+0.38%)
Jan 25, 2017
8.149
8.227
8.134
8.160
37,835
+0.04(+0.45%)
Jan 24, 2017
8.186
8.222
8.077
8.123
74,345
+0.03(+0.32%)
Jan 23, 2017
7.906
8.165
7.906
8.097
115,331
+0.22(+2.83%)
Jan 20, 2017
7.784
7.875
7.760
7.875
28,838
+0.13(+1.74%)
Jan 19, 2017
7.766
7.783
7.679
7.740
24,415
+0.05(+0.61%)
Jan 18, 2017
7.740
7.811
7.659
7.693
74,043
-0.11(-1.46%)
Jan 17, 2017
7.875
7.875
7.652
7.807
36,631
+0.12(+1.55%)
Jan 13, 2017
7.688
7.688
7.688
0
-0.11(-1.46%)
Jan 12, 2017
7.802
7.841
7.761
7.802
11,888
+0.17(+2.24%)
Jan 11, 2017
7.595
7.636
7.388
7.631
71,116
+0.13(+1.73%)
Jan 10, 2017
7.595
7.595
7.478
7.501
192,995
+0.03(+0.42%)
Jan 09, 2017
7.543
7.553
7.468
7.470
30,100
+0.03(+0.35%)
Jan 06, 2017
7.439
7.475
7.388
7.444
30,048
-0.08(-1.03%)
Jan 05, 2017
7.460
7.547
7.460
7.522
21,057
+0.07(+0.97%)
Jan 04, 2017
7.412
7.492
7.403
7.449
15,542
+0.18(+2.45%)
Jan 03, 2017
7.226
7.330
7.226
7.272
36,624
+0.19(+2.61%)
Dec 30, 2016
7.087
7.087
7.087
0
-0.08(-1.16%)
Dec 29, 2016
7.128
7.211
7.118
7.169
11,575
+0.11(+1.54%)
Dec 28, 2016
7.009
7.102
7.009
7.061
17,835
+0.08(+1.11%)
Dec 27, 2016
6.895
6.983
6.895
6.983
19,259
+0.12(+1.74%)
Dec 23, 2016
6.864
6.864
6.864
0
+0.08(+1.14%)
Dec 22, 2016
6.672
6.792
6.646
6.786
82,469
+0.09(+1.39%)
Dec 21, 2016
6.879
6.879
6.636
6.693
79,203
+0.09(+1.35%)
Dec 20, 2016
6.624
6.637
6.588
6.604
68,424
-0.04(-0.54%)
Dec 19, 2016
6.707
6.707
6.610
6.640
40,400
-0.03(-0.39%)
Dec 16, 2016
6.728
6.743
6.629
6.666
49,052
-0.02(-0.23%)
Dec 15, 2016
6.599
6.717
6.599
6.681
114,522
+0.05(+0.70%)
Dec 14, 2016
6.815
6.827
6.619
6.635
25,325
-0.20(-2.95%)
Dec 13, 2016
6.784
6.873
6.784
6.836
55,892
+0.07(+0.99%)
Dec 12, 2016
6.753
6.810
6.748
6.769
144,868
-0.04(-0.61%)
Dec 09, 2016
6.872
6.882
6.800
6.810
49,580
-0.04(-0.53%)
Dec 08, 2016
6.817
6.851
6.784
6.846
52,871
+0.01(+0.08%)
Dec 07, 2016
6.826
6.851
6.771
6.841
55,695
+0.08(+1.14%)
Dec 06, 2016
6.674
6.769
6.674
6.764
15,624
+0.13(+1.95%)
Dec 05, 2016
6.526
6.640
6.526
6.635
12,147
+0.09(+1.34%)
Dec 02, 2016
6.547
6.618
6.538
6.547
13,832
+0.02(+0.24%)
Dec 01, 2016
6.753
6.753
6.490
6.531
45,408
-0.37(-5.31%)
Nov 30, 2016
6.965
7.009
6.898
6.898
46,574
+0.01(+0.07%)
Nov 29, 2016
6.924
6.996
6.877
6.893
24,169
-0.12(-1.69%)
Nov 28, 2016
6.867
7.035
6.867
7.011
38,788
+0.19(+2.80%)
Nov 25, 2016
6.851
6.877
6.820
6.820
9,426
-0.11(-1.64%)
Nov 23, 2016
6.934
6.934
6.934
0
-0.06(-0.81%)
Nov 22, 2016
7.089
7.089
6.975
6.991
42,759
+0.03(+0.37%)
Nov 21, 2016
6.862
6.981
6.862
6.965
29,885
+0.15(+2.27%)
Nov 18, 2016
6.779
6.851
6.748
6.810
64,139
+0.09(+1.31%)
Nov 17, 2016
6.851
6.906
6.697
6.722
16,573
-0.10(-1.51%)
Nov 16, 2016
6.826
6.862
6.733
6.826
45,027
-0.05(-0.75%)
Nov 15, 2016
6.908
6.919
6.784
6.877
41,684
+0.21(+3.10%)
Nov 14, 2016
6.712
6.712
6.552
6.671
281,385
-0.10(-1.45%)
Nov 11, 2016
6.795
6.898
6.537
6.769
92,899
-0.18(-2.60%)
Nov 10, 2016
7.280
7.280
6.950
6.950
20,650
-0.65(-8.56%)
Nov 09, 2016
7.559
7.729
7.528
7.600
164,707
-0.22(-2.77%)
Nov 08, 2016
7.796
7.874
7.789
7.817
34,554
+0.04(+0.46%)
Nov 07, 2016
7.812
7.812
7.698
7.781
19,484
+0.29(+3.93%)
Nov 04, 2016
7.425
7.662
7.425
7.487
27,853
+0.01(+0.07%)
Nov 03, 2016
7.703
7.703
7.492
7.481
14,378
-0.05(-0.69%)
Nov 02, 2016
7.576
7.631
7.455
7.533
48,678
-0.15(-1.91%)
Nov 01, 2016
7.925
7.931
7.632
7.679
172,216
-0.26(-3.23%)
Oct 31, 2016
7.961
8.016
7.905
7.936
69,026
+0.09(+1.19%)
Oct 28, 2016
7.884
7.941
7.827
7.843
402,445
-0.11(-1.43%)
Oct 27, 2016
7.952
8.018
7.925
7.956
13,743
+0.05(+0.65%)
Oct 26, 2016
7.946
7.977
7.863
7.905
59,652
-0.07(-0.91%)
Oct 25, 2016
7.941
8.018
7.900
7.977
8,111
+0.04(+0.45%)
Oct 24, 2016
8.013
8.013
7.941
7.941
13,743
+0.10(+1.25%)
Oct 21, 2016
7.780
7.899
7.780
7.843
11,613
-0.03(-0.42%)
Oct 20, 2016
7.786
7.909
7.786
7.876
19,652
+0.07(+0.86%)
Oct 19, 2016
7.832
7.843
7.760
7.809
80,722
+0.02(+0.23%)
Oct 18, 2016
7.734
7.832
7.698
7.791
13,757
+0.18(+2.31%)
Oct 17, 2016
7.543
7.667
7.543
7.616
20,354
+0.07(+0.89%)
Oct 14, 2016
7.616
7.683
7.548
7.548
34,012
+0.02(+0.27%)
Oct 13, 2016
7.416
7.569
7.390
7.528
13,797
+0.08(+1.11%)
Oct 12, 2016
7.487
7.487
7.445
7.445
4,888
-0.02(-0.28%)
Oct 11, 2016
7.445
7.517
7.414
7.466
10,464
-0.01(-0.07%)
Oct 10, 2016
7.492
7.502
7.450
7.471
39,480
+0.05(+0.70%)
Oct 07, 2016
7.486
7.486
7.361
7.419
12,457
+0.04(+0.50%)
Oct 06, 2016
7.331
7.404
7.326
7.382
11,533
+0.05(+0.69%)
Oct 05, 2016
7.280
7.388
7.280
7.332
11,227
+0.17(+2.38%)
Oct 04, 2016
7.270
7.290
7.130
7.161
27,032
-0.13(-1.84%)
Oct 03, 2016
7.197
7.321
7.197
7.295
14,508
+0.21(+2.99%)
Sep 30, 2016
7.124
7.181
7.084
7.084
25,449
-0.05(-0.65%)
Sep 29, 2016
7.332
7.337
7.121
7.130
10,749
-0.20(-2.69%)
Sep 28, 2016
7.233
7.328
7.169
7.328
10,906
+0.14(+1.88%)
Sep 27, 2016
7.115
7.203
7.073
7.192
60,839
+0.11(+1.60%)
Sep 26, 2016
7.182
7.182
7.079
7.079
11,363
-0.09(-1.22%)
Sep 23, 2016
7.291
7.311
7.161
7.166
13,007
-0.10(-1.35%)
Sep 22, 2016
7.399
7.399
7.249
7.264
35,829
-0.02(-0.21%)
Sep 21, 2016
7.172
7.280
7.104
7.280
52,544
+0.19(+2.72%)
Sep 20, 2016
7.113
7.149
7.087
7.087
122,634
+0.02(+0.29%)
Sep 19, 2016
7.077
7.112
7.010
7.066
9,196
+0.07(+0.96%)
Sep 16, 2016
6.962
7.025
6.953
6.999
5,137
+0.00(+0.01%)
Sep 15, 2016
6.979
7.048
6.922
6.998
28,651
+0.11(+1.56%)
Sep 14, 2016
6.917
6.938
6.851
6.891
35,240
-0.02(-0.30%)
Sep 13, 2016
7.087
7.087
6.858
6.912
21,873
-0.29(-4.07%)
Sep 12, 2016
7.025
7.216
7.015
7.206
37,698
+0.07(+1.01%)
Sep 09, 2016
7.345
7.345
7.134
7.134
10,789
-0.35(-4.68%)
Sep 08, 2016
7.560
7.582
7.484
7.484
32,526
-0.05(-0.62%)
Sep 07, 2016
7.510
7.541
7.469
7.530
53,576
+0.05(+0.62%)
Sep 06, 2016
7.329
7.517
7.314
7.484
16,281
+0.18(+2.47%)
Sep 02, 2016
7.298
7.304
7.304
7.304
581,459
+0.07(+1.00%)
Sep 01, 2016
7.170
7.252
7.103
7.231
83,482
+0.05(+0.72%)
Aug 31, 2016
7.255
7.260
7.139
7.180
14,929
-0.01(-0.14%)
Aug 30, 2016
7.206
7.206
7.139
7.190
22,074
-0.01(-0.14%)
Aug 29, 2016
7.078
7.247
7.078
7.201
41,914
+0.20(+2.87%)
Aug 26, 2016
7.175
7.288
6.994
7.000
20,625
-0.08(-1.16%)
Aug 25, 2016
7.123
7.123
7.030
7.082
41,969
-0.02(-0.22%)
Aug 24, 2016
7.046
7.154
6.984
7.097
122,366
+0.01(+0.11%)
Aug 23, 2016
7.177
7.226
7.090
7.090
14,667
-0.06(-0.82%)
Aug 22, 2016
7.247
7.262
7.113
7.148
207,816
-0.15(-2.06%)
Aug 19, 2016
7.233
7.298
7.233
7.298
10,445
+0.02(+0.28%)
Aug 18, 2016
7.381
7.381
7.206
7.278
81,773
+0.01(+0.07%)
Aug 17, 2016
7.252
7.293
7.149
7.273
540,425
-0.09(-1.26%)
Aug 16, 2016
7.309
7.427
7.293
7.365
2,462,650
+0.06(+0.85%)
Aug 15, 2016
7.376
7.391
7.304
7.304
29,410
+0.06(+0.78%)
Aug 12, 2016
7.410
7.410
7.247
7.247
3,286
-0.13(-1.75%)
Aug 11, 2016
7.345
7.376
7.288
7.376
5,977
+0.10(+1.35%)
Aug 10, 2016
7.314
7.345
7.278
7.278
53,179
-0.06(-0.77%)
Aug 09, 2016
7.340
7.386
7.285
7.335
27,819
+0.05(+0.71%)
Aug 08, 2016
7.283
7.283
7.283
7.283
219
-0.01(-0.07%)
Aug 05, 2016
7.262
7.289
7.262
7.288
2,019
+0.08(+1.07%)
Aug 04, 2016
7.134
7.247
7.134
7.211
3,079
+0.16(+2.34%)
Aug 03, 2016
6.948
7.056
6.948
7.046
7,585
+0.08(+1.18%)
Aug 02, 2016
6.994
7.005
6.963
6.963
7,615
-0.05(-0.66%)
Aug 01, 2016
7.066
7.097
7.000
7.010
15,325
-0.09(-1.31%)
Jul 29, 2016
7.070
7.113
7.070
7.103
21,044
+0.21(+3.07%)
Jul 28, 2016
6.907
6.974
6.871
6.891
43,538
-0.14(-1.98%)
Jul 27, 2016
7.010
7.030
6.926
7.030
11,920
+0.01(+0.15%)
Jul 26, 2016
7.056
7.056
6.994
7.020
7,157
+0.10(+1.49%)
Jul 25, 2016
7.051
7.051
6.898
6.917
15,637
-0.11(-1.61%)
Jul 22, 2016
6.917
7.030
6.917
7.030
2,353
+0.11(+1.64%)
Jul 21, 2016
6.930
6.953
6.886
6.917
13,594
-0.05(-0.65%)
Jul 20, 2016
7.035
7.035
6.948
6.962
1,460
-0.03(-0.39%)
Jul 19, 2016
6.963
6.990
6.917
6.990
19,203
+0.04(+0.60%)
Jul 18, 2016
6.907
6.963
6.907
6.948
22,866
+0.18(+2.59%)
Jul 15, 2016
6.845
6.850
6.768
6.773
148,636
-0.10(-1.43%)
Jul 14, 2016
6.865
6.943
6.865
6.871
178,300
+0.15(+2.30%)
Jul 13, 2016
6.654
6.748
6.649
6.716
50,953
+0.06(+0.93%)
Jul 12, 2016
6.757
6.819
6.654
6.654
32,274
+0.02(+0.31%)
Jul 11, 2016
6.623
6.695
6.613
6.634
42,613
+0.10(+1.50%)
Jul 08, 2016
6.484
6.592
6.443
6.536
266,253
+0.26(+4.11%)
Jul 07, 2016
6.366
6.427
6.278
6.278
316,687
-0.24(-3.64%)
Jul 05, 2016
6.597
6.597
6.427
6.515
70,349
-0.14(-2.17%)
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.