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
Istar Financial Inc
(NY:
STAR
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Mar 30, 2023
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 (%)
Jul 31, 2019
11.86
12.01
11.78
11.94
1,399,190
+0.07(+0.61%)
Jul 30, 2019
11.59
11.86
11.58
11.86
1,724,298
+0.25(+2.18%)
Jul 29, 2019
11.64
11.79
11.56
11.61
748,054
-0.01(-0.08%)
Jul 26, 2019
11.57
11.65
11.57
11.62
333,865
+0.08(+0.71%)
Jul 25, 2019
11.57
11.58
11.49
11.54
322,050
-0.03(-0.23%)
Jul 24, 2019
11.55
11.64
11.49
11.57
478,674
-0.01(-0.08%)
Jul 23, 2019
11.51
11.63
11.47
11.57
457,245
+0.05(+0.47%)
Jul 22, 2019
11.52
11.54
11.44
11.52
469,739
+0.05(+0.47%)
Jul 19, 2019
11.43
11.54
11.36
11.47
689,074
-0.01(-0.08%)
Jul 18, 2019
11.57
11.58
11.30
11.47
1,134,755
-0.10(-0.86%)
Jul 17, 2019
11.55
11.59
11.47
11.57
1,071,581
+0.04(+0.31%)
Jul 16, 2019
11.48
11.58
11.44
11.54
1,319,096
+0.03(+0.24%)
Jul 15, 2019
11.51
11.58
11.47
11.51
1,145,432
+0.01(+0.08%)
Jul 12, 2019
11.45
11.57
11.44
11.50
1,041,851
+0.06(+0.55%)
Jul 11, 2019
11.54
11.60
11.43
11.44
511,073
-0.14(-1.25%)
Jul 10, 2019
11.58
11.62
11.55
11.58
601,726
-0.03(-0.23%)
Jul 09, 2019
11.63
11.69
11.55
11.61
707,147
-0.04(-0.31%)
Jul 08, 2019
11.55
11.67
11.52
11.65
416,239
+0.05(+0.47%)
Jul 05, 2019
11.43
11.64
11.36
11.59
400,660
+0.10(+0.87%)
Jul 03, 2019
11.42
11.54
11.37
11.49
491,896
+0.08(+0.71%)
Jul 02, 2019
11.38
11.53
11.31
11.41
1,330,769
+0.07(+0.64%)
Jul 01, 2019
11.28
11.35
11.08
11.34
923,890
+0.11(+0.97%)
Jun 28, 2019
10.96
11.23
10.96
11.23
2,629,786
+0.28(+2.56%)
Jun 27, 2019
10.83
10.95
10.82
10.95
518,150
+0.14(+1.25%)
Jun 26, 2019
10.65
10.83
10.55
10.81
708,831
+0.14(+1.36%)
Jun 25, 2019
10.72
10.81
10.66
10.67
554,654
-0.05(-0.51%)
Jun 24, 2019
10.79
10.80
10.71
10.72
733,962
-0.06(-0.59%)
Jun 21, 2019
10.81
10.86
10.72
10.79
1,164,493
-0.11(-1.00%)
Jun 20, 2019
11.07
11.07
10.88
10.90
780,567
-0.12(-1.07%)
Jun 19, 2019
10.81
11.07
10.81
11.01
996,069
+0.12(+1.08%)
Jun 18, 2019
10.91
11.00
10.79
10.90
894,687
+0.09(+0.84%)
Jun 17, 2019
10.60
10.84
10.54
10.81
825,038
+0.21(+1.96%)
Jun 14, 2019
10.51
10.69
10.49
10.60
606,576
+0.11(+1.03%)
Jun 13, 2019
10.44
10.50
10.36
10.49
1,026,990
+0.06(+0.61%)
Jun 12, 2019
10.56
10.62
10.41
10.43
601,642
-0.09(-0.86%)
Jun 11, 2019
10.58
10.66
10.47
10.52
830,942
-0.06(-0.60%)
Jun 10, 2019
10.63
10.67
10.52
10.58
734,613
-0.03(-0.26%)
Jun 07, 2019
10.83
10.87
10.46
10.61
1,038,865
-0.26(-2.41%)
Jun 06, 2019
10.58
10.90
10.53
10.87
2,090,038
+0.32(+3.00%)
Jun 05, 2019
10.47
10.71
10.37
10.55
1,661,328
+0.09(+0.87%)
Jun 04, 2019
10.29
10.55
10.18
10.46
1,485,333
+0.20(+1.94%)
Jun 03, 2019
9.983
10.35
9.847
10.26
1,491,169
+0.31(+3.09%)
May 31, 2019
9.820
10.22
9.775
9.956
2,038,471
+0.06(+0.64%)
May 30, 2019
9.540
9.947
9.522
9.893
1,677,030
+0.43(+4.59%)
May 29, 2019
9.178
9.504
9.160
9.459
1,675,603
+0.32(+3.46%)
May 28, 2019
8.880
9.278
8.816
9.142
1,614,242
+0.47(+5.42%)
May 24, 2019
8.527
8.744
8.527
8.672
1,077,460
+0.15(+1.80%)
May 23, 2019
8.509
8.554
8.473
8.518
869,458
-0.03(-0.32%)
May 22, 2019
8.274
8.590
8.256
8.545
1,388,496
+0.33(+4.07%)
May 21, 2019
7.976
8.283
7.930
8.211
1,806,354
+0.35(+4.49%)
May 20, 2019
7.831
7.899
7.804
7.858
319,398
+0.02(+0.23%)
May 17, 2019
7.858
7.912
7.822
7.840
1,178,648
-0.06(-0.80%)
May 16, 2019
7.957
7.957
7.862
7.903
649,095
+0.01(+0.11%)
May 15, 2019
7.804
7.903
7.759
7.894
430,375
+0.06(+0.81%)
May 14, 2019
7.849
7.867
7.795
7.831
455,383
+0.01(+0.12%)
May 13, 2019
7.875
7.938
7.795
7.822
506,278
-0.13(-1.57%)
May 10, 2019
7.822
7.983
7.813
7.947
568,394
+0.08(+1.02%)
May 09, 2019
7.777
7.875
7.670
7.867
464,523
+0.07(+0.92%)
May 08, 2019
7.867
7.893
7.786
7.795
421,277
-0.05(-0.68%)
May 07, 2019
7.911
7.929
7.804
7.849
604,692
-0.07(-0.90%)
May 06, 2019
7.795
7.974
7.795
7.920
828,827
+0.09(+1.14%)
May 03, 2019
7.786
7.867
7.723
7.831
1,099,760
+0.04(+0.57%)
May 02, 2019
7.956
8.045
7.679
7.786
942,320
-0.06(-0.80%)
May 01, 2019
7.768
7.992
7.759
7.849
1,001,368
+0.10(+1.27%)
Apr 30, 2019
7.822
7.858
7.746
7.750
409,712
-0.07(-0.91%)
Apr 29, 2019
7.867
7.875
7.795
7.822
291,127
-0.04(-0.46%)
Apr 26, 2019
7.768
7.875
7.728
7.858
619,405
+0.13(+1.62%)
Apr 25, 2019
7.715
7.768
7.625
7.732
381,886
-0.03(-0.35%)
Apr 24, 2019
7.688
7.795
7.688
7.759
372,641
+0.07(+0.93%)
Apr 23, 2019
7.607
7.745
7.572
7.688
641,505
+0.11(+1.42%)
Apr 22, 2019
7.598
7.625
7.509
7.580
710,484
-0.04(-0.59%)
Apr 18, 2019
7.563
7.634
7.563
7.625
583,384
+0.04(+0.47%)
Apr 17, 2019
7.634
7.634
7.554
7.589
436,390
-0.02(-0.24%)
Apr 16, 2019
7.634
7.643
7.589
7.607
263,287
-0.04(-0.47%)
Apr 15, 2019
7.679
7.706
7.625
7.643
230,794
-0.01(-0.12%)
Apr 12, 2019
7.652
7.697
7.598
7.652
1,088,686
+0.00(+0.00%)
Apr 11, 2019
7.661
7.697
7.598
7.652
479,307
-0.01(-0.12%)
Apr 10, 2019
7.607
7.661
7.580
7.661
526,928
+0.09(+1.18%)
Apr 09, 2019
7.688
7.715
7.554
7.572
828,694
-0.10(-1.28%)
Apr 08, 2019
7.706
7.723
7.643
7.670
202,117
-0.05(-0.69%)
Apr 05, 2019
7.679
7.732
7.634
7.723
259,306
+0.07(+0.93%)
Apr 04, 2019
7.509
7.679
7.491
7.652
389,189
+0.15(+2.03%)
Apr 03, 2019
7.500
7.585
7.464
7.500
645,393
+0.02(+0.24%)
Apr 02, 2019
7.625
7.625
7.482
7.482
794,974
-0.14(-1.88%)
Apr 01, 2019
7.554
7.639
7.527
7.625
513,352
+0.10(+1.31%)
Mar 29, 2019
7.518
7.545
7.446
7.527
1,149,429
+0.04(+0.60%)
Mar 28, 2019
7.375
7.509
7.357
7.482
690,723
+0.12(+1.58%)
Mar 27, 2019
7.402
7.464
7.348
7.366
590,762
-0.03(-0.36%)
Mar 26, 2019
7.250
7.455
7.250
7.393
869,721
+0.15(+2.10%)
Mar 25, 2019
7.151
7.357
7.151
7.241
1,027,099
+0.23(+3.32%)
Mar 22, 2019
7.187
7.223
7.008
7.008
647,595
-0.21(-2.85%)
Mar 21, 2019
7.151
7.312
7.151
7.214
823,110
+0.05(+0.75%)
Mar 20, 2019
7.277
7.277
7.151
7.160
790,723
-0.13(-1.72%)
Mar 19, 2019
7.339
7.348
7.267
7.285
873,843
-0.04(-0.61%)
Mar 18, 2019
7.312
7.433
7.303
7.330
506,416
+0.03(+0.37%)
Mar 15, 2019
7.554
7.554
7.268
7.303
2,527,402
-0.23(-3.08%)
Mar 14, 2019
7.580
7.598
7.487
7.536
675,705
-0.01(-0.12%)
Mar 13, 2019
7.536
7.598
7.482
7.545
1,201,029
+0.02(+0.24%)
Mar 12, 2019
7.580
7.589
7.473
7.527
898,482
-0.02(-0.24%)
Mar 11, 2019
7.491
7.589
7.455
7.545
1,098,236
+0.04(+0.60%)
Mar 08, 2019
7.509
7.563
7.460
7.500
620,859
+0.00(+0.00%)
Mar 07, 2019
7.545
7.607
7.482
7.500
1,095,441
-0.04(-0.59%)
Mar 06, 2019
7.598
7.652
7.536
7.545
895,062
-0.11(-1.40%)
Mar 05, 2019
7.554
7.795
7.527
7.652
815,945
+0.13(+1.66%)
Mar 04, 2019
7.759
7.759
7.491
7.527
1,103,357
-0.24(-3.11%)
Mar 01, 2019
7.786
7.840
7.598
7.768
1,133,209
+0.03(+0.35%)
Feb 28, 2019
7.564
7.830
7.564
7.741
1,658,316
+0.10(+1.27%)
Feb 27, 2019
7.724
7.750
7.609
7.644
926,913
-0.12(-1.48%)
Feb 26, 2019
8.078
8.095
7.741
7.759
1,426,175
-0.38(-4.67%)
Feb 25, 2019
9.077
9.104
8.131
8.139
1,336,254
-0.75(-8.46%)
Feb 22, 2019
8.838
8.927
8.830
8.892
473,140
+0.10(+1.11%)
Feb 21, 2019
8.635
8.803
8.626
8.794
493,363
+0.14(+1.64%)
Feb 20, 2019
8.644
8.750
8.608
8.653
575,886
+0.00(+0.00%)
Feb 19, 2019
8.555
8.653
8.555
8.653
332,852
+0.07(+0.82%)
Feb 15, 2019
8.573
8.608
8.493
8.582
745,088
+0.04(+0.52%)
Feb 14, 2019
8.582
8.617
8.502
8.538
471,484
-0.05(-0.62%)
Feb 13, 2019
8.555
8.608
8.511
8.591
239,332
+0.02(+0.21%)
Feb 12, 2019
8.608
8.653
8.546
8.573
367,277
-0.04(-0.41%)
Feb 11, 2019
8.600
8.617
8.555
8.608
352,503
+0.04(+0.41%)
Feb 08, 2019
8.529
8.600
8.511
8.573
377,969
-0.01(-0.10%)
Feb 07, 2019
8.564
8.591
8.493
8.582
338,626
-0.03(-0.31%)
Feb 06, 2019
8.573
8.635
8.511
8.608
356,398
+0.06(+0.72%)
Feb 05, 2019
8.670
8.670
8.502
8.546
635,063
-0.10(-1.13%)
Feb 04, 2019
8.511
8.644
8.476
8.644
346,720
+0.12(+1.35%)
Feb 01, 2019
8.493
8.529
8.423
8.529
313,203
+0.04(+0.52%)
Jan 31, 2019
8.502
8.608
8.405
8.485
834,880
-0.05(-0.62%)
Jan 30, 2019
8.440
8.564
8.414
8.538
488,085
+0.12(+1.37%)
Jan 29, 2019
8.352
8.449
8.308
8.423
372,274
+0.08(+0.95%)
Jan 28, 2019
8.255
8.405
8.228
8.343
463,925
+0.06(+0.75%)
Jan 25, 2019
8.299
8.414
8.210
8.281
579,839
+0.00(+0.00%)
Jan 24, 2019
8.237
8.316
8.148
8.281
517,871
+0.07(+0.86%)
Jan 23, 2019
8.255
8.281
8.157
8.210
520,411
-0.04(-0.54%)
Jan 22, 2019
8.370
8.396
8.210
8.255
542,230
-0.16(-1.89%)
Jan 18, 2019
8.352
8.423
8.308
8.414
391,985
+0.07(+0.85%)
Jan 17, 2019
8.308
8.392
8.272
8.343
575,843
+0.01(+0.11%)
Jan 16, 2019
8.308
8.396
8.272
8.334
345,946
+0.03(+0.32%)
Jan 15, 2019
8.316
8.352
8.246
8.308
283,389
+0.04(+0.54%)
Jan 14, 2019
8.343
8.361
8.241
8.263
542,029
-0.09(-1.06%)
Jan 11, 2019
8.405
8.431
8.237
8.352
467,714
-0.03(-0.32%)
Jan 10, 2019
8.423
8.485
8.343
8.378
334,916
-0.04(-0.53%)
Jan 09, 2019
8.370
8.423
8.246
8.423
477,695
+0.09(+1.06%)
Jan 08, 2019
8.299
8.352
8.228
8.334
431,926
+0.10(+1.18%)
Jan 07, 2019
8.139
8.361
8.113
8.237
561,914
+0.11(+1.31%)
Jan 04, 2019
8.078
8.184
8.016
8.131
453,247
+0.09(+1.10%)
Jan 03, 2019
8.086
8.166
8.016
8.042
396,954
-0.04(-0.44%)
Jan 02, 2019
8.051
8.139
7.918
8.078
446,112
-0.04(-0.44%)
Dec 31, 2018
8.423
8.511
8.024
8.113
845,571
-0.04(-0.43%)
Dec 28, 2018
8.166
8.255
8.078
8.148
590,916
+0.03(+0.33%)
Dec 27, 2018
8.086
8.131
7.892
8.122
476,769
-0.07(-0.86%)
Dec 26, 2018
7.874
8.206
7.865
8.193
620,190
+0.33(+4.16%)
Dec 24, 2018
7.989
8.100
7.865
7.865
462,289
-0.14(-1.77%)
Dec 21, 2018
8.237
8.308
8.007
8.007
2,571,867
-0.20(-2.48%)
Dec 20, 2018
8.538
8.555
8.201
8.210
752,095
-0.34(-3.93%)
Dec 19, 2018
8.697
8.750
8.529
8.546
568,433
-0.15(-1.73%)
Dec 18, 2018
8.617
8.754
8.608
8.697
783,338
+0.12(+1.44%)
Dec 17, 2018
8.874
8.936
8.564
8.573
942,758
-0.31(-3.49%)
Dec 14, 2018
9.033
9.148
8.847
8.883
759,669
-0.18(-1.95%)
Dec 13, 2018
9.051
9.157
8.980
9.060
577,569
+0.01(+0.10%)
Dec 12, 2018
9.130
9.201
9.042
9.051
634,933
-0.01(-0.10%)
Dec 11, 2018
9.157
9.197
9.051
9.060
353,679
-0.05(-0.58%)
Dec 10, 2018
9.245
9.324
9.077
9.113
437,755
-0.19(-2.00%)
Dec 07, 2018
9.307
9.440
9.263
9.298
452,116
-0.03(-0.28%)
Dec 06, 2018
9.210
9.334
9.157
9.325
556,112
+0.01(+0.09%)
Dec 04, 2018
9.405
9.449
9.254
9.316
412,330
-0.12(-1.22%)
Dec 03, 2018
9.529
9.537
9.387
9.431
326,300
-0.02(-0.19%)
Nov 30, 2018
9.467
9.502
9.374
9.449
517,334
-0.02(-0.19%)
Nov 29, 2018
9.360
9.475
9.334
9.467
440,627
+0.07(+0.75%)
Nov 28, 2018
9.254
9.405
9.201
9.396
481,412
+0.15(+1.63%)
Nov 27, 2018
9.237
9.298
9.228
9.245
327,858
+0.00(+0.00%)
Nov 26, 2018
9.245
9.369
9.192
9.245
587,783
+0.03(+0.29%)
Nov 23, 2018
9.166
9.272
9.139
9.219
142,755
+0.04(+0.39%)
Nov 21, 2018
9.183
9.183
9.183
0
+0.04(+0.48%)
Nov 20, 2018
9.237
9.316
9.113
9.139
513,482
-0.13(-1.43%)
Nov 19, 2018
9.334
9.378
9.232
9.272
648,444
-0.06(-0.66%)
Nov 16, 2018
9.254
9.343
9.183
9.334
2,352,816
+0.05(+0.57%)
Nov 15, 2018
9.272
9.321
9.210
9.281
770,435
-0.04(-0.47%)
Nov 14, 2018
9.387
9.409
9.245
9.325
598,946
-0.02(-0.19%)
Nov 13, 2018
9.246
9.413
9.194
9.343
802,157
+0.12(+1.33%)
Nov 12, 2018
9.290
9.395
9.194
9.220
872,325
-0.10(-1.04%)
Nov 09, 2018
9.299
9.334
9.194
9.316
773,553
+0.00(+0.00%)
Nov 08, 2018
9.237
9.422
9.194
9.316
857,585
+0.04(+0.38%)
Nov 07, 2018
9.308
9.343
9.106
9.281
784,027
+0.01(+0.09%)
Nov 06, 2018
9.220
9.290
9.167
9.273
790,314
+0.11(+1.15%)
Nov 05, 2018
9.211
9.308
9.115
9.167
828,467
-0.07(-0.76%)
Nov 02, 2018
9.273
9.369
9.167
9.237
684,981
+0.03(+0.29%)
Nov 01, 2018
9.185
9.255
8.983
9.211
608,448
+0.00(+0.00%)
Oct 31, 2018
9.237
9.268
9.080
9.211
760,754
+0.05(+0.57%)
Oct 30, 2018
9.150
9.255
9.097
9.158
643,397
+0.04(+0.38%)
Oct 29, 2018
9.150
9.233
9.062
9.123
342,092
+0.02(+0.19%)
Oct 26, 2018
9.167
9.167
8.966
9.106
424,850
-0.10(-1.05%)
Oct 25, 2018
9.123
9.220
9.088
9.202
680,735
+0.10(+1.06%)
Oct 24, 2018
9.185
9.224
9.106
9.106
480,505
-0.05(-0.57%)
Oct 23, 2018
9.158
9.220
9.088
9.158
572,032
-0.06(-0.67%)
Oct 22, 2018
9.343
9.378
9.220
9.220
653,502
-0.09(-0.94%)
Oct 19, 2018
9.369
9.439
9.290
9.308
432,829
-0.08(-0.84%)
Oct 18, 2018
9.597
9.619
9.387
9.387
478,939
-0.24(-2.46%)
Oct 17, 2018
9.615
9.676
9.553
9.623
473,686
-0.03(-0.27%)
Oct 16, 2018
9.544
9.659
9.483
9.650
951,389
+0.12(+1.29%)
Oct 15, 2018
9.492
9.597
9.430
9.527
702,197
+0.05(+0.56%)
Oct 12, 2018
9.615
9.615
9.430
9.474
895,069
-0.04(-0.46%)
Oct 11, 2018
9.623
9.659
9.509
9.518
877,911
-0.11(-1.18%)
Oct 10, 2018
9.729
9.799
9.619
9.632
686,703
-0.12(-1.26%)
Oct 09, 2018
9.755
9.830
9.694
9.755
595,548
+0.03(+0.27%)
Oct 08, 2018
9.501
9.737
9.483
9.729
525,551
+0.23(+2.40%)
Oct 05, 2018
9.536
9.562
9.466
9.501
725,106
-0.04(-0.46%)
Oct 04, 2018
9.606
9.623
9.501
9.544
592,419
-0.10(-1.00%)
Oct 03, 2018
9.729
9.755
9.641
9.641
559,328
-0.08(-0.81%)
Oct 02, 2018
9.773
9.799
9.685
9.720
488,081
-0.04(-0.36%)
Oct 01, 2018
9.808
9.852
9.735
9.755
644,071
-0.04(-0.45%)
Sep 28, 2018
9.737
9.843
9.720
9.799
710,287
+0.06(+0.63%)
Sep 27, 2018
9.746
9.799
9.711
9.737
509,274
+0.02(+0.18%)
Sep 26, 2018
9.790
9.816
9.716
9.720
534,164
-0.05(-0.54%)
Sep 25, 2018
9.843
9.843
9.755
9.773
541,237
-0.04(-0.45%)
Sep 24, 2018
9.957
9.983
9.803
9.816
734,359
-0.19(-1.93%)
Sep 21, 2018
9.887
10.02
9.790
10.01
3,707,835
+0.11(+1.06%)
Sep 20, 2018
9.913
9.948
9.816
9.904
756,451
+0.01(+0.09%)
Sep 19, 2018
9.860
9.957
9.816
9.895
948,210
+0.02(+0.18%)
Sep 18, 2018
9.852
9.988
9.808
9.878
955,615
+0.03(+0.27%)
Sep 17, 2018
9.816
9.922
9.746
9.852
1,154,150
+0.06(+0.63%)
Sep 14, 2018
9.773
9.860
9.720
9.790
847,762
+0.01(+0.09%)
Sep 13, 2018
9.755
9.895
9.729
9.781
646,353
+0.08(+0.81%)
Sep 12, 2018
9.746
9.746
9.606
9.702
671,502
-0.02(-0.18%)
Sep 11, 2018
9.694
9.794
9.641
9.720
810,127
+0.01(+0.09%)
Sep 10, 2018
9.694
9.781
9.650
9.711
537,135
+0.05(+0.54%)
Sep 07, 2018
9.667
9.720
9.623
9.659
795,098
-0.04(-0.36%)
Sep 06, 2018
9.729
9.737
9.650
9.694
721,139
+0.01(+0.09%)
Sep 05, 2018
9.667
9.746
9.615
9.685
434,763
-0.01(-0.09%)
Sep 04, 2018
9.852
9.905
9.659
9.694
1,153,313
-0.12(-1.25%)
Aug 31, 2018
9.816
9.816
9.816
0
-0.12(-1.24%)
Aug 30, 2018
9.913
10.04
9.843
9.939
1,024,790
+0.02(+0.18%)
Aug 29, 2018
9.746
9.948
9.737
9.922
1,393,817
+0.15(+1.53%)
Aug 28, 2018
9.694
9.790
9.645
9.773
938,385
+0.06(+0.63%)
Aug 27, 2018
9.422
9.737
9.422
9.711
2,119,717
+0.28(+2.98%)
Aug 24, 2018
9.492
9.650
9.395
9.430
14,042,058
-0.09(-0.92%)
Aug 23, 2018
9.615
9.948
9.518
9.518
4,098,756
-0.08(-0.82%)
Aug 22, 2018
9.378
9.606
9.255
9.597
4,339,204
+0.77(+8.75%)
Aug 21, 2018
8.869
8.939
8.825
8.825
238,652
-0.04(-0.40%)
Aug 20, 2018
8.904
8.939
8.857
8.860
336,580
-0.02(-0.20%)
Aug 17, 2018
8.869
8.930
8.816
8.878
298,774
-0.02(-0.20%)
Aug 16, 2018
8.957
8.983
8.878
8.895
252,488
-0.08(-0.88%)
Aug 15, 2018
8.966
8.983
8.878
8.974
372,390
+0.02(+0.20%)
Aug 14, 2018
8.834
9.036
8.816
8.957
494,657
+0.14(+1.59%)
Aug 13, 2018
8.912
8.912
8.766
8.816
511,554
-0.10(-1.17%)
Aug 10, 2018
8.999
8.999
8.903
8.921
439,006
-0.10(-1.06%)
Aug 09, 2018
9.051
9.060
8.964
9.016
493,839
-0.01(-0.10%)
Aug 08, 2018
9.129
9.155
8.969
9.025
671,602
-0.12(-1.33%)
Aug 07, 2018
9.234
9.373
9.129
9.147
656,149
-0.09(-0.94%)
Aug 06, 2018
9.416
9.416
9.190
9.234
852,875
-0.25(-2.66%)
Aug 03, 2018
9.564
9.573
9.416
9.486
664,432
+0.13(+1.39%)
Aug 02, 2018
9.416
9.460
9.329
9.355
303,260
-0.06(-0.65%)
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.