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
Sprott Focus Trust, Inc.
(NQ:
FUND
)
7.580
-0.110 (-1.43%)
Streaming Delayed Price
Updated: 11:26 AM EDT, Jun 11, 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, 2016
3.535
3.574
3.502
3.574
28,847
+0.06(+1.74%)
Jun 29, 2016
3.491
3.530
3.491
3.513
43,943
+0.06(+1.61%)
Jun 28, 2016
3.457
3.469
3.435
3.457
23,638
+0.05(+1.47%)
Jun 27, 2016
3.457
3.457
3.407
3.407
159,434
-0.08(-2.39%)
Jun 24, 2016
3.441
3.502
3.441
3.491
43,169
-0.06(-1.72%)
Jun 23, 2016
3.535
3.563
3.535
3.552
46,562
+0.03(+0.95%)
Jun 22, 2016
3.547
3.550
3.513
3.519
30,133
-0.03(-0.95%)
Jun 21, 2016
3.530
3.558
3.502
3.552
65,701
-0.02(-0.46%)
Jun 20, 2016
3.574
3.580
3.541
3.569
9,747
+0.04(+1.26%)
Jun 17, 2016
3.480
3.530
3.469
3.524
121,611
+0.06(+1.77%)
Jun 16, 2016
3.457
3.463
3.441
3.463
83,918
+0.01(+0.32%)
Jun 15, 2016
3.485
3.502
3.452
3.452
62,445
-0.01(-0.32%)
Jun 14, 2016
3.457
3.491
3.424
3.463
124,201
-0.01(-0.32%)
Jun 13, 2016
3.478
3.508
3.457
3.474
51,981
-0.03(-0.95%)
Jun 10, 2016
3.558
3.558
3.485
3.508
155,590
-0.03(-0.79%)
Jun 09, 2016
3.546
3.566
3.535
3.535
20,995
-0.04(-1.23%)
Jun 08, 2016
3.557
3.579
3.546
3.579
110,374
+0.04(+1.24%)
Jun 07, 2016
3.524
3.541
3.513
3.535
29,411
+0.03(+0.78%)
Jun 06, 2016
3.486
3.568
3.481
3.508
209,883
+0.05(+1.43%)
Jun 03, 2016
3.459
3.470
3.442
3.459
34,043
+0.00(+0.00%)
Jun 02, 2016
3.437
3.486
3.431
3.459
88,958
+0.02(+0.64%)
Jun 01, 2016
3.404
3.437
3.398
3.437
21,170
+0.01(+0.32%)
May 31, 2016
3.441
3.453
3.426
3.426
19,897
-0.01(-0.16%)
May 27, 2016
3.453
3.431
3.431
3.431
54,647
-0.03(-0.79%)
May 26, 2016
3.470
3.470
3.426
3.459
90,843
+0.01(+0.33%)
May 25, 2016
3.398
3.447
3.393
3.447
94,066
+0.05(+1.60%)
May 24, 2016
3.365
3.426
3.365
3.393
327,161
+0.04(+1.15%)
May 23, 2016
3.360
3.382
3.354
3.354
49,118
-0.01(-0.16%)
May 20, 2016
3.343
3.365
3.338
3.360
52,217
+0.02(+0.49%)
May 19, 2016
3.360
3.360
3.321
3.343
75,425
-0.02(-0.49%)
May 18, 2016
3.360
3.409
3.360
3.360
339,863
-0.01(-0.16%)
May 17, 2016
3.415
3.415
3.365
3.365
46,577
-0.04(-1.29%)
May 16, 2016
3.371
3.437
3.365
3.409
117,509
+0.06(+1.80%)
May 13, 2016
3.365
3.382
3.346
3.349
13,862
-0.03(-0.81%)
May 12, 2016
3.437
3.437
3.371
3.376
260,250
-0.08(-2.23%)
May 11, 2016
3.453
3.464
3.428
3.453
315,104
+0.01(+0.32%)
May 10, 2016
3.404
3.453
3.398
3.442
63,343
+0.03(+0.97%)
May 09, 2016
3.404
3.426
3.393
3.409
62,421
+0.03(+0.81%)
May 06, 2016
3.402
3.409
3.349
3.382
74,258
-0.01(-0.16%)
May 05, 2016
3.404
3.426
3.387
3.387
44,113
-0.03(-0.96%)
May 04, 2016
3.481
3.491
3.415
3.420
56,685
-0.08(-2.35%)
May 03, 2016
3.497
3.524
3.459
3.502
19,454
-0.03(-0.78%)
May 02, 2016
3.535
3.541
3.519
3.530
99,749
-0.01(-0.31%)
Apr 29, 2016
3.568
3.579
3.524
3.541
77,420
-0.02(-0.46%)
Apr 28, 2016
3.541
3.601
3.541
3.557
216,413
+0.01(+0.15%)
Apr 27, 2016
3.541
3.557
3.516
3.552
67,281
+0.02(+0.62%)
Apr 26, 2016
3.530
3.541
3.520
3.530
39,872
+0.01(+0.31%)
Apr 25, 2016
3.530
3.557
3.497
3.519
131,947
-0.01(-0.31%)
Apr 22, 2016
3.557
3.557
3.498
3.530
93,543
+0.02(+0.47%)
Apr 21, 2016
3.541
3.557
3.497
3.513
63,292
-0.01(-0.31%)
Apr 20, 2016
3.519
3.552
3.505
3.524
115,425
+0.03(+0.78%)
Apr 19, 2016
3.481
3.513
3.480
3.497
101,315
+0.04(+1.11%)
Apr 18, 2016
3.426
3.464
3.426
3.459
41,965
+0.01(+0.32%)
Apr 15, 2016
3.431
3.464
3.420
3.448
86,267
+0.00(+0.00%)
Apr 14, 2016
3.464
3.464
3.431
3.448
122,903
+0.00(+0.00%)
Apr 13, 2016
3.415
3.459
3.409
3.448
134,033
+0.05(+1.62%)
Apr 12, 2016
3.354
3.398
3.349
3.393
73,892
+0.04(+1.31%)
Apr 11, 2016
3.321
3.365
3.321
3.349
192,522
+0.04(+1.16%)
Apr 08, 2016
3.321
3.332
3.305
3.310
45,051
+0.02(+0.50%)
Apr 07, 2016
3.305
3.321
3.288
3.294
278,848
-0.04(-1.32%)
Apr 06, 2016
3.288
3.338
3.288
3.338
145,350
+0.04(+1.16%)
Apr 05, 2016
3.305
3.305
3.283
3.299
57,459
-0.01(-0.34%)
Apr 04, 2016
3.349
3.349
3.310
3.311
31,484
-0.04(-1.13%)
Apr 01, 2016
3.305
3.349
3.305
3.349
43,508
+0.01(+0.16%)
Mar 31, 2016
3.338
3.354
3.338
3.343
37,908
-0.01(-0.33%)
Mar 30, 2016
3.360
3.365
3.321
3.354
84,133
+0.03(+0.83%)
Mar 29, 2016
3.255
3.327
3.247
3.327
115,194
+0.06(+1.85%)
Mar 28, 2016
3.255
3.277
3.255
3.266
40,302
+0.01(+0.17%)
Mar 24, 2016
3.277
3.261
3.261
3.261
63,390
-0.04(-1.16%)
Mar 23, 2016
3.327
3.327
3.299
3.299
168,062
-0.04(-1.31%)
Mar 22, 2016
3.338
3.349
3.327
3.343
17,565
+0.00(+0.00%)
Mar 21, 2016
3.327
3.349
3.327
3.343
93,543
+0.00(+0.00%)
Mar 18, 2016
3.321
3.349
3.321
3.343
137,638
+0.04(+1.16%)
Mar 17, 2016
3.255
3.316
3.255
3.305
127,471
+0.07(+2.18%)
Mar 16, 2016
3.184
3.234
3.184
3.234
74,220
+0.03(+0.88%)
Mar 15, 2016
3.228
3.230
3.201
3.206
103,175
-0.04(-1.35%)
Mar 14, 2016
3.261
3.261
3.233
3.250
69,436
-0.02(-0.50%)
Mar 11, 2016
3.239
3.277
3.225
3.266
92,060
+0.06(+1.88%)
Mar 10, 2016
3.233
3.233
3.187
3.206
151,684
-0.02(-0.50%)
Mar 09, 2016
3.244
3.244
3.201
3.222
122,623
+0.02(+0.50%)
Mar 08, 2016
3.222
3.244
3.201
3.206
78,755
-0.03(-1.00%)
Mar 07, 2016
3.174
3.238
3.174
3.238
130,334
+0.04(+1.35%)
Mar 04, 2016
3.179
3.211
3.162
3.195
51,212
+0.04(+1.20%)
Mar 03, 2016
3.114
3.158
3.098
3.157
185,711
+0.08(+2.45%)
Mar 02, 2016
3.042
3.082
3.042
3.082
97,297
+0.04(+1.42%)
Mar 01, 2016
3.012
3.050
3.001
3.039
75,572
+0.05(+1.62%)
Feb 29, 2016
2.985
3.001
2.969
2.990
78,060
+0.02(+0.73%)
Feb 26, 2016
2.979
2.985
2.952
2.969
51,923
+0.02(+0.73%)
Feb 25, 2016
2.888
2.947
2.888
2.947
45,648
+0.05(+1.68%)
Feb 24, 2016
2.877
2.909
2.844
2.898
62,297
+0.02(+0.56%)
Feb 23, 2016
2.893
2.925
2.879
2.882
107,823
-0.04(-1.48%)
Feb 22, 2016
2.936
2.942
2.909
2.925
144,441
+0.04(+1.31%)
Feb 19, 2016
2.904
2.904
2.872
2.888
59,520
+0.00(+0.00%)
Feb 18, 2016
2.866
2.909
2.861
2.888
95,758
+0.01(+0.19%)
Feb 17, 2016
2.871
2.888
2.850
2.882
121,458
+0.05(+1.71%)
Feb 16, 2016
2.780
2.834
2.780
2.834
84,854
+0.06(+2.34%)
Feb 12, 2016
2.731
2.769
2.769
2.769
29,273
+0.05(+1.79%)
Feb 11, 2016
2.726
2.731
2.677
2.720
96,095
-0.05(-1.75%)
Feb 10, 2016
2.780
2.796
2.763
2.769
61,159
-0.01(-0.39%)
Feb 09, 2016
2.774
2.793
2.753
2.780
101,444
-0.01(-0.19%)
Feb 08, 2016
2.785
2.812
2.758
2.785
96,327
-0.03(-0.96%)
Feb 05, 2016
2.855
2.866
2.812
2.812
82,607
-0.06(-2.07%)
Feb 04, 2016
2.823
2.882
2.823
2.871
70,542
+0.04(+1.53%)
Feb 03, 2016
2.801
2.834
2.763
2.828
110,569
+0.02(+0.77%)
Feb 02, 2016
2.834
2.834
2.801
2.807
49,313
-0.04(-1.51%)
Feb 01, 2016
2.839
2.861
2.817
2.850
96,647
-0.02(-0.57%)
Jan 29, 2016
2.801
2.866
2.785
2.866
85,025
+0.09(+3.31%)
Jan 28, 2016
2.720
2.785
2.720
2.774
96,788
+0.06(+2.39%)
Jan 27, 2016
2.736
2.763
2.699
2.709
48,171
-0.02(-0.79%)
Jan 26, 2016
2.650
2.742
2.650
2.731
81,618
+0.08(+2.85%)
Jan 25, 2016
2.726
2.726
2.650
2.655
76,181
-0.07(-2.63%)
Jan 22, 2016
2.677
2.742
2.639
2.727
137,619
+0.07(+2.70%)
Jan 21, 2016
2.634
2.699
2.564
2.655
117,739
+0.01(+0.41%)
Jan 20, 2016
2.650
2.704
2.564
2.645
390,131
-0.05(-2.00%)
Jan 19, 2016
2.774
2.774
2.693
2.699
161,260
-0.05(-1.77%)
Jan 15, 2016
2.726
2.747
2.747
2.747
118,947
-0.05(-1.93%)
Jan 14, 2016
2.812
2.823
2.796
2.801
198,633
-0.01(-0.38%)
Jan 13, 2016
2.871
2.882
2.785
2.812
189,617
-0.08(-2.62%)
Jan 12, 2016
2.893
2.893
2.834
2.888
130,864
+0.02(+0.75%)
Jan 11, 2016
2.936
2.936
2.817
2.866
172,835
-0.06(-2.21%)
Jan 08, 2016
2.985
2.985
2.915
2.931
102,061
-0.03(-0.94%)
Jan 07, 2016
3.001
3.002
2.952
2.959
167,230
-0.07(-2.29%)
Jan 06, 2016
3.033
3.057
3.012
3.028
57,189
-0.06(-1.92%)
Jan 05, 2016
3.050
3.087
3.050
3.087
63,866
+0.03(+1.06%)
Jan 04, 2016
3.082
3.082
3.034
3.055
140,548
-0.08(-2.41%)
Dec 31, 2015
3.114
3.130
3.130
3.130
119,318
+0.01(+0.17%)
Dec 30, 2015
3.130
3.147
3.125
3.125
108,399
-0.02(-0.69%)
Dec 29, 2015
3.130
3.157
3.120
3.147
212,825
+0.00(+0.00%)
Dec 28, 2015
3.157
3.157
3.114
3.147
36,490
-0.02(-0.68%)
Dec 24, 2015
3.136
3.168
3.168
3.168
83,003
+0.03(+1.03%)
Dec 23, 2015
3.098
3.152
3.098
3.136
37,066
+0.04(+1.40%)
Dec 22, 2015
3.060
3.093
3.060
3.093
87,884
+0.02(+0.70%)
Dec 21, 2015
3.050
3.071
3.039
3.071
293,344
+0.04(+1.25%)
Dec 18, 2015
3.044
3.044
3.023
3.033
151,856
-0.01(-0.18%)
Dec 17, 2015
3.071
3.071
3.033
3.039
252,085
-0.02(-0.71%)
Dec 16, 2015
3.012
3.060
2.996
3.060
347,860
+0.06(+1.98%)
Dec 15, 2015
3.017
3.039
2.996
3.001
676,763
+0.01(+0.36%)
Dec 14, 2015
3.033
3.055
2.979
2.990
314,855
-0.06(-1.95%)
Dec 11, 2015
3.103
3.131
3.028
3.050
461,692
-0.08(-2.42%)
Dec 10, 2015
3.104
3.153
3.104
3.125
164,603
+0.01(+0.17%)
Dec 09, 2015
3.162
3.173
3.114
3.120
45,098
-0.03(-0.84%)
Dec 08, 2015
3.162
3.162
3.125
3.146
104,709
-0.03(-0.83%)
Dec 07, 2015
3.215
3.215
3.157
3.173
110,326
-0.03(-0.99%)
Dec 04, 2015
3.189
3.226
3.183
3.204
66,483
+0.03(+0.83%)
Dec 03, 2015
3.210
3.210
3.173
3.178
52,661
-0.03(-0.82%)
Dec 02, 2015
3.247
3.247
3.204
3.204
75,656
-0.03(-0.98%)
Dec 01, 2015
3.241
3.252
3.241
3.236
102,941
+0.02(+0.49%)
Nov 30, 2015
3.247
3.247
3.204
3.220
44,716
+0.00(+0.00%)
Nov 27, 2015
3.239
3.239
3.210
3.220
6,078
+0.00(+0.00%)
Nov 25, 2015
3.204
3.220
3.220
3.220
86,615
+0.02(+0.50%)
Nov 24, 2015
3.173
3.210
3.167
3.204
110,748
+0.01(+0.33%)
Nov 23, 2015
3.194
3.217
3.178
3.194
99,076
-0.02(-0.49%)
Nov 20, 2015
3.202
3.231
3.189
3.210
83,918
+0.02(+0.50%)
Nov 19, 2015
3.189
3.209
3.167
3.194
41,815
+0.01(+0.17%)
Nov 18, 2015
3.162
3.199
3.151
3.189
166,248
+0.03(+0.84%)
Nov 17, 2015
3.163
3.184
3.162
3.162
56,693
-0.02(-0.50%)
Nov 16, 2015
3.154
3.178
3.146
3.178
103,212
+0.03(+1.01%)
Nov 13, 2015
3.167
3.178
3.125
3.146
207,793
-0.04(-1.16%)
Nov 12, 2015
3.231
3.231
3.162
3.183
155,463
-0.05(-1.47%)
Nov 11, 2015
3.305
3.307
3.226
3.231
127,536
-0.07(-2.24%)
Nov 10, 2015
3.263
3.305
3.263
3.305
140,589
+0.03(+0.81%)
Nov 09, 2015
3.337
3.347
3.273
3.278
279,754
-0.09(-2.67%)
Nov 06, 2015
3.379
3.379
3.331
3.368
191,750
-0.01(-0.16%)
Nov 05, 2015
3.379
3.389
3.358
3.374
121,182
+0.02(+0.47%)
Nov 04, 2015
3.368
3.384
3.342
3.358
338,976
-0.01(-0.16%)
Nov 03, 2015
3.305
3.379
3.305
3.363
84,907
+0.04(+1.11%)
Nov 02, 2015
3.300
3.342
3.252
3.326
82,172
+0.05(+1.45%)
Oct 30, 2015
3.284
3.294
3.263
3.278
191,690
-0.01(-0.16%)
Oct 29, 2015
3.315
3.331
3.284
3.284
162,611
-0.06(-1.74%)
Oct 28, 2015
3.278
3.347
3.278
3.342
116,160
+0.06(+1.77%)
Oct 27, 2015
3.331
3.331
3.273
3.284
111,168
-0.07(-2.05%)
Oct 26, 2015
3.400
3.411
3.352
3.352
145,385
-0.07(-2.01%)
Oct 23, 2015
3.421
3.421
3.379
3.421
71,826
+0.03(+0.94%)
Oct 22, 2015
3.379
3.395
3.352
3.389
50,747
+0.05(+1.58%)
Oct 21, 2015
3.358
3.374
3.337
3.337
75,306
-0.01(-0.16%)
Oct 20, 2015
3.347
3.363
3.333
3.342
47,422
+0.01(+0.32%)
Oct 19, 2015
3.358
3.358
3.300
3.331
81,885
-0.02(-0.47%)
Oct 16, 2015
3.331
3.358
3.331
3.347
62,582
-0.01(-0.32%)
Oct 15, 2015
3.315
3.358
3.315
3.358
21,941
+0.05(+1.44%)
Oct 14, 2015
3.315
3.331
3.310
3.310
20,284
-0.02(-0.63%)
Oct 13, 2015
3.339
3.352
3.321
3.331
28,348
-0.02(-0.63%)
Oct 12, 2015
3.352
3.358
3.337
3.352
29,069
+0.01(+0.16%)
Oct 09, 2015
3.342
3.358
3.322
3.347
62,977
+0.02(+0.47%)
Oct 08, 2015
3.289
3.337
3.289
3.331
55,367
+0.03(+0.96%)
Oct 07, 2015
3.294
3.310
3.278
3.300
33,935
+0.03(+0.97%)
Oct 06, 2015
3.210
3.268
3.194
3.268
56,084
+0.05(+1.48%)
Oct 05, 2015
3.183
3.231
3.162
3.220
65,445
+0.06(+2.01%)
Oct 02, 2015
3.093
3.178
3.072
3.157
85,569
+0.05(+1.49%)
Oct 01, 2015
3.141
3.141
3.099
3.110
22,249
-0.01(-0.47%)
Sep 30, 2015
3.099
3.146
3.088
3.125
78,019
+0.03(+1.03%)
Sep 29, 2015
3.072
3.099
3.040
3.093
114,763
+0.02(+0.52%)
Sep 28, 2015
3.162
3.162
3.062
3.077
111,446
-0.08(-2.51%)
Sep 25, 2015
3.183
3.220
3.157
3.157
54,526
-0.02(-0.50%)
Sep 24, 2015
3.173
3.183
3.125
3.173
206,768
-0.01(-0.33%)
Sep 23, 2015
3.162
3.220
3.162
3.183
374,104
+0.00(+0.00%)
Sep 22, 2015
3.226
3.226
3.173
3.183
80,711
-0.06(-1.79%)
Sep 21, 2015
3.241
3.257
3.231
3.241
63,690
+0.00(+0.00%)
Sep 18, 2015
3.263
3.268
3.231
3.241
86,569
-0.03(-0.97%)
Sep 17, 2015
3.278
3.315
3.263
3.273
58,694
-0.00(-0.05%)
Sep 16, 2015
3.252
3.284
3.241
3.275
33,348
+0.03(+1.03%)
Sep 15, 2015
3.236
3.257
3.204
3.241
125,966
+0.02(+0.66%)
Sep 14, 2015
3.236
3.236
3.210
3.220
20,468
-0.02(-0.49%)
Sep 11, 2015
3.241
3.243
3.220
3.236
23,117
+0.00(+0.08%)
Sep 10, 2015
3.241
3.246
3.223
3.233
30,705
-0.01(-0.24%)
Sep 09, 2015
3.288
3.288
3.241
3.241
15,009
-0.02(-0.64%)
Sep 08, 2015
3.220
3.262
3.220
3.262
25,415
+0.07(+2.28%)
Sep 04, 2015
3.231
3.189
3.189
3.189
185,673
-0.07(-2.11%)
Sep 03, 2015
3.267
3.314
3.258
3.258
32,168
+0.02(+0.51%)
Sep 02, 2015
3.231
3.241
3.200
3.241
39,216
+0.03(+0.97%)
Sep 01, 2015
3.267
3.267
3.210
3.210
54,276
-0.08(-2.53%)
Aug 31, 2015
3.283
3.319
3.271
3.293
35,499
+0.01(+0.32%)
Aug 28, 2015
3.252
3.319
3.246
3.283
79,584
+0.04(+1.12%)
Aug 27, 2015
3.226
3.262
3.205
3.246
104,085
+0.08(+2.44%)
Aug 26, 2015
3.174
3.174
3.106
3.169
80,645
+0.03(+1.02%)
Aug 25, 2015
3.163
3.215
3.122
3.137
229,113
+0.04(+1.34%)
Aug 24, 2015
3.116
3.153
2.757
3.096
342,576
-0.13(-4.03%)
Aug 21, 2015
3.267
3.283
3.226
3.226
69,846
-0.07(-2.21%)
Aug 20, 2015
3.351
3.351
3.293
3.298
66,183
-0.07(-2.01%)
Aug 19, 2015
3.387
3.393
3.366
3.366
93,763
-0.04(-1.07%)
Aug 18, 2015
3.413
3.413
3.403
3.403
26,959
-0.03(-0.76%)
Aug 17, 2015
3.398
3.429
3.392
3.429
23,403
+0.01(+0.30%)
Aug 14, 2015
3.397
3.429
3.397
3.418
38,534
+0.00(+0.10%)
Aug 13, 2015
3.408
3.423
3.408
3.415
40,346
-0.00(-0.02%)
Aug 12, 2015
3.382
3.418
3.382
3.415
33,029
-0.00(-0.09%)
Aug 11, 2015
3.408
3.423
3.408
3.418
76,366
-0.02(-0.61%)
Aug 10, 2015
3.423
3.439
3.413
3.439
32,467
+0.05(+1.54%)
Aug 07, 2015
3.403
3.434
3.387
3.387
99,552
-0.03(-0.91%)
Aug 06, 2015
3.449
3.449
3.429
3.418
32,252
-0.03(-0.91%)
Aug 05, 2015
3.449
3.491
3.439
3.449
81,102
+0.01(+0.30%)
Aug 04, 2015
3.434
3.444
3.423
3.439
24,091
-0.01(-0.15%)
Aug 03, 2015
3.449
3.465
3.434
3.444
54,781
-0.02(-0.45%)
Jul 31, 2015
3.449
3.475
3.444
3.460
91,551
+0.02(+0.45%)
Jul 30, 2015
3.444
3.449
3.403
3.444
75,907
+0.00(+0.00%)
Jul 29, 2015
3.429
3.458
3.429
3.444
64,985
+0.00(+0.00%)
Jul 28, 2015
3.434
3.449
3.401
3.444
170,687
+0.03(+0.76%)
Jul 27, 2015
3.439
3.444
3.397
3.418
52,972
-0.05(-1.50%)
Jul 24, 2015
3.533
3.533
3.429
3.470
136,458
-0.04(-1.04%)
Jul 23, 2015
3.522
3.548
3.501
3.507
473,453
-0.03(-0.88%)
Jul 22, 2015
3.501
3.538
3.470
3.538
60,492
+0.03(+0.72%)
Jul 21, 2015
3.559
3.559
3.507
3.513
83,459
-0.04(-1.15%)
Jul 20, 2015
3.595
3.600
3.553
3.553
54,777
-0.04(-1.16%)
Jul 17, 2015
3.616
3.616
3.585
3.595
66,531
-0.02(-0.58%)
Jul 16, 2015
3.652
3.652
3.611
3.616
94,547
-0.02(-0.57%)
Jul 15, 2015
3.642
3.652
3.631
3.637
58,152
-0.01(-0.14%)
Jul 14, 2015
3.600
3.657
3.600
3.642
61,860
+0.03(+0.72%)
Jul 13, 2015
3.590
3.622
3.590
3.616
77,963
+0.03(+0.72%)
Jul 10, 2015
3.564
3.616
3.564
3.590
38,589
+0.05(+1.32%)
Jul 09, 2015
3.564
3.590
3.543
3.543
44,598
+0.00(+0.00%)
Jul 08, 2015
3.590
3.590
3.543
3.543
31,843
-0.08(-2.16%)
Jul 07, 2015
3.616
3.631
3.564
3.621
278,993
-0.01(-0.14%)
Jul 06, 2015
3.647
3.663
3.621
3.626
78,288
-0.06(-1.69%)
Jul 02, 2015
3.694
3.689
3.689
3.689
48,821
-0.02(-0.42%)
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.