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
Tpg Specialty Lending Inc
(NY:
TSLX
)
21.76
-0.12 (-0.55%)
Official Closing Price
Updated: 4:00 PM EDT, Jun 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 (%)
Jul 29, 2016
7.541
7.549
7.391
7.485
472,279
+0.01(+0.11%)
Jul 28, 2016
7.366
7.507
7.336
7.477
224,457
-0.02(-0.23%)
Jul 27, 2016
7.507
7.507
7.447
7.494
127,076
-0.00(-0.06%)
Jul 26, 2016
7.464
7.511
7.446
7.498
303,497
+0.03(+0.46%)
Jul 25, 2016
7.447
7.464
7.413
7.464
163,856
+0.03(+0.34%)
Jul 22, 2016
7.421
7.447
7.391
7.438
144,226
-0.00(-0.06%)
Jul 21, 2016
7.464
7.464
7.319
7.443
360,365
-0.00(-0.06%)
Jul 20, 2016
7.460
7.464
7.408
7.447
186,385
-0.00(-0.06%)
Jul 19, 2016
7.438
7.464
7.366
7.451
211,798
+0.01(+0.11%)
Jul 18, 2016
7.379
7.464
7.379
7.443
304,781
+0.08(+1.10%)
Jul 15, 2016
7.357
7.366
7.321
7.362
156,479
+0.02(+0.29%)
Jul 14, 2016
7.349
7.362
7.319
7.340
217,055
+0.03(+0.35%)
Jul 13, 2016
7.357
7.357
7.293
7.315
371,870
-0.04(-0.58%)
Jul 12, 2016
7.332
7.374
7.298
7.357
502,203
+0.05(+0.70%)
Jul 11, 2016
7.323
7.336
7.285
7.306
522,339
+0.01(+0.18%)
Jul 08, 2016
7.323
7.336
7.285
7.293
316,141
-0.00(-0.06%)
Jul 07, 2016
7.242
7.298
7.212
7.298
361,017
+0.06(+0.88%)
Jul 06, 2016
7.182
7.246
7.165
7.234
345,259
+0.05(+0.71%)
Jul 05, 2016
7.093
7.191
7.067
7.182
500,689
+0.10(+1.38%)
Jul 01, 2016
7.097
7.084
7.084
7.084
377,483
+0.00(+0.00%)
Jun 30, 2016
7.123
7.123
7.046
7.084
451,278
+0.02(+0.24%)
Jun 29, 2016
7.101
7.170
7.037
7.067
822,978
+0.02(+0.24%)
Jun 28, 2016
6.978
7.093
6.952
7.050
611,024
+0.18(+2.61%)
Jun 27, 2016
6.963
6.963
6.871
6.871
500,152
-0.08(-1.14%)
Jun 24, 2016
6.946
7.011
6.913
6.950
416,284
-0.02(-0.30%)
Jun 23, 2016
6.996
7.008
6.946
6.971
406,174
+0.02(+0.24%)
Jun 22, 2016
6.934
6.988
6.917
6.954
436,134
+0.00(+0.06%)
Jun 21, 2016
6.884
6.971
6.871
6.950
645,289
+0.10(+1.52%)
Jun 20, 2016
6.871
6.871
6.834
6.846
245,831
+0.00(+0.06%)
Jun 17, 2016
6.846
6.867
6.804
6.842
218,071
-0.01(-0.12%)
Jun 16, 2016
6.813
6.871
6.788
6.850
324,935
+0.04(+0.55%)
Jun 15, 2016
6.821
6.859
6.800
6.813
335,970
+0.02(+0.25%)
Jun 14, 2016
6.838
6.846
6.792
6.796
390,370
-0.05(-0.67%)
Jun 13, 2016
6.813
6.850
6.800
6.842
352,138
+0.01(+0.18%)
Jun 10, 2016
6.779
6.838
6.767
6.829
282,472
+0.01(+0.18%)
Jun 09, 2016
6.829
6.838
6.775
6.817
353,552
-0.01(-0.18%)
Jun 08, 2016
6.838
6.863
6.767
6.829
414,459
-0.01(-0.12%)
Jun 07, 2016
6.829
6.867
6.781
6.838
551,186
+0.05(+0.67%)
Jun 06, 2016
6.800
6.871
6.792
6.792
676,514
+0.00(+0.00%)
Jun 03, 2016
6.788
6.825
6.746
6.792
344,739
-0.04(-0.55%)
Jun 02, 2016
6.784
6.843
6.754
6.829
538,355
-0.03(-0.43%)
Jun 01, 2016
6.792
6.871
6.771
6.859
302,213
+0.03(+0.43%)
May 31, 2016
6.871
6.876
6.821
6.829
273,109
-0.03(-0.49%)
May 27, 2016
6.871
6.863
6.863
6.863
116,707
-0.00(-0.06%)
May 26, 2016
6.854
6.871
6.829
6.867
164,071
+0.03(+0.43%)
May 25, 2016
6.863
6.871
6.828
6.838
151,944
-0.00(-0.06%)
May 24, 2016
6.788
6.846
6.771
6.842
206,163
+0.07(+1.11%)
May 23, 2016
6.796
6.796
6.704
6.767
248,694
-0.02(-0.25%)
May 20, 2016
6.717
6.800
6.688
6.784
199,730
+0.10(+1.43%)
May 19, 2016
6.817
6.846
6.657
6.688
487,115
-0.14(-2.07%)
May 18, 2016
6.796
6.863
6.779
6.829
211,266
+0.01(+0.18%)
May 17, 2016
6.767
6.888
6.767
6.817
283,689
-0.01(-0.18%)
May 16, 2016
6.875
6.892
6.817
6.829
229,740
-0.05(-0.67%)
May 13, 2016
6.792
6.888
6.788
6.875
269,038
+0.06(+0.92%)
May 12, 2016
6.804
6.867
6.767
6.813
333,105
+0.02(+0.37%)
May 11, 2016
6.704
6.846
6.625
6.788
272,448
+0.05(+0.80%)
May 10, 2016
6.700
6.767
6.667
6.734
244,926
+0.06(+0.87%)
May 09, 2016
6.663
6.709
6.654
6.675
315,121
+0.02(+0.38%)
May 06, 2016
6.659
6.688
6.625
6.650
111,647
-0.03(-0.44%)
May 05, 2016
6.784
6.784
6.625
6.679
338,935
-0.13(-1.90%)
May 04, 2016
6.779
6.825
6.667
6.809
225,580
+0.02(+0.37%)
May 03, 2016
6.854
6.854
6.746
6.784
193,606
-0.08(-1.21%)
May 02, 2016
6.888
6.892
6.821
6.867
266,027
+0.02(+0.37%)
Apr 29, 2016
6.934
6.934
6.734
6.842
409,212
-0.02(-0.30%)
Apr 28, 2016
6.788
6.929
6.788
6.863
322,577
+0.03(+0.43%)
Apr 27, 2016
6.867
6.867
6.821
6.834
262,430
-0.03(-0.42%)
Apr 26, 2016
6.788
6.871
6.719
6.863
261,531
+0.07(+1.10%)
Apr 25, 2016
6.746
6.792
6.723
6.788
147,096
+0.05(+0.74%)
Apr 22, 2016
6.725
6.765
6.707
6.738
94,062
+0.01(+0.19%)
Apr 21, 2016
6.821
6.821
6.704
6.725
162,366
-0.07(-0.98%)
Apr 20, 2016
6.829
6.846
6.771
6.792
164,396
-0.04(-0.61%)
Apr 19, 2016
6.817
6.867
6.759
6.834
240,296
+0.05(+0.67%)
Apr 18, 2016
6.854
6.871
6.784
6.788
259,747
-0.07(-0.97%)
Apr 15, 2016
6.804
6.859
6.759
6.854
225,756
+0.06(+0.86%)
Apr 14, 2016
6.746
6.822
6.734
6.796
198,675
-0.00(-0.06%)
Apr 13, 2016
6.825
6.825
6.763
6.800
278,444
-0.00(-0.06%)
Apr 12, 2016
6.742
6.817
6.704
6.804
278,082
+0.08(+1.24%)
Apr 11, 2016
6.725
6.809
6.709
6.721
139,993
-0.02(-0.37%)
Apr 08, 2016
6.779
6.817
6.704
6.746
417,753
+0.00(+0.00%)
Apr 07, 2016
6.775
6.800
6.663
6.746
407,379
-0.03(-0.43%)
Apr 06, 2016
6.738
6.838
6.738
6.775
303,998
+0.06(+0.87%)
Apr 05, 2016
6.704
6.746
6.642
6.717
268,323
+0.01(+0.12%)
Apr 04, 2016
6.775
6.821
6.663
6.709
447,799
-0.06(-0.92%)
Apr 01, 2016
6.704
6.817
6.667
6.771
485,455
+0.05(+0.81%)
Mar 31, 2016
6.704
6.729
6.600
6.717
668,606
-0.01(-0.12%)
Mar 30, 2016
6.821
6.821
6.688
6.725
550,098
-0.06(-0.86%)
Mar 29, 2016
6.584
6.800
6.571
6.784
434,164
+0.20(+2.97%)
Mar 28, 2016
6.555
6.612
6.527
6.588
397,568
+0.02(+0.37%)
Mar 24, 2016
6.511
6.563
6.563
6.563
286,165
+0.06(+0.94%)
Mar 23, 2016
6.572
6.629
6.450
6.503
506,449
-0.11(-1.72%)
Mar 22, 2016
6.657
6.673
6.507
6.616
631,362
-0.04(-0.61%)
Mar 21, 2016
6.759
6.787
6.624
6.657
639,374
-0.15(-2.21%)
Mar 18, 2016
6.726
6.807
6.624
6.807
656,185
+0.13(+1.95%)
Mar 17, 2016
6.592
6.767
6.568
6.677
662,068
+0.01(+0.12%)
Mar 16, 2016
6.624
6.677
6.584
6.669
596,521
+0.02(+0.37%)
Mar 15, 2016
6.600
6.673
6.568
6.645
483,563
+0.04(+0.55%)
Mar 14, 2016
6.551
6.624
6.543
6.608
401,052
+0.02(+0.25%)
Mar 11, 2016
6.535
6.600
6.527
6.592
272,285
+0.11(+1.63%)
Mar 10, 2016
6.494
6.503
6.442
6.486
332,564
+0.02(+0.38%)
Mar 09, 2016
6.523
6.547
6.427
6.462
686,351
-0.04(-0.62%)
Mar 08, 2016
6.600
6.624
6.462
6.503
854,842
-0.09(-1.36%)
Mar 07, 2016
6.673
6.685
6.531
6.592
943,334
-0.08(-1.22%)
Mar 04, 2016
6.673
6.694
6.624
6.673
1,891,286
+0.00(+0.00%)
Mar 03, 2016
6.393
6.677
6.364
6.673
9,749,817
-0.17(-2.49%)
Mar 02, 2016
6.848
6.885
6.795
6.844
385,275
-0.01(-0.12%)
Mar 01, 2016
6.755
6.905
6.706
6.852
557,159
+0.25(+3.82%)
Feb 29, 2016
6.535
6.694
6.527
6.600
307,247
+0.08(+1.25%)
Feb 26, 2016
6.490
6.580
6.466
6.519
227,876
+0.07(+1.01%)
Feb 25, 2016
6.433
6.527
6.429
6.454
298,406
+0.02(+0.38%)
Feb 24, 2016
6.320
6.429
6.307
6.429
120,285
+0.05(+0.83%)
Feb 23, 2016
6.320
6.389
6.312
6.377
103,349
+0.06(+0.90%)
Feb 22, 2016
6.385
6.454
6.312
6.320
140,009
+0.00(+0.06%)
Feb 19, 2016
6.356
6.411
6.275
6.316
74,887
-0.03(-0.51%)
Feb 18, 2016
6.466
6.470
6.316
6.348
144,015
-0.08(-1.20%)
Feb 17, 2016
6.259
6.462
6.222
6.425
301,967
+0.22(+3.47%)
Feb 16, 2016
6.218
6.316
6.169
6.210
304,644
+0.02(+0.39%)
Feb 12, 2016
6.206
6.186
6.186
6.186
254,424
+0.03(+0.46%)
Feb 11, 2016
6.165
6.242
6.141
6.157
156,775
-0.12(-1.88%)
Feb 10, 2016
6.206
6.328
6.177
6.275
179,317
+0.07(+1.05%)
Feb 09, 2016
6.242
6.312
6.181
6.210
246,953
-0.07(-1.04%)
Feb 08, 2016
6.381
6.462
6.202
6.275
511,781
-0.13(-1.97%)
Feb 05, 2016
6.413
6.494
6.356
6.401
357,266
+0.00(+0.00%)
Feb 04, 2016
6.462
6.520
6.348
6.401
355,236
-0.11(-1.75%)
Feb 03, 2016
6.543
6.600
6.336
6.515
382,866
-0.00(-0.06%)
Feb 02, 2016
6.523
6.563
6.466
6.519
273,759
-0.08(-1.23%)
Feb 01, 2016
6.482
6.608
6.425
6.600
317,720
+0.09(+1.44%)
Jan 29, 2016
6.551
6.580
6.482
6.507
460,113
-0.01(-0.19%)
Jan 28, 2016
6.568
6.584
6.438
6.519
174,639
-0.01(-0.12%)
Jan 27, 2016
6.498
6.556
6.409
6.527
266,308
+0.02(+0.37%)
Jan 26, 2016
6.519
6.588
6.425
6.503
190,431
-0.03(-0.50%)
Jan 25, 2016
6.612
6.612
6.507
6.535
192,606
-0.09(-1.35%)
Jan 22, 2016
6.515
6.641
6.429
6.624
198,997
+0.20(+3.16%)
Jan 21, 2016
6.267
6.494
6.267
6.421
372,509
+0.15(+2.46%)
Jan 20, 2016
6.307
6.389
6.177
6.267
537,240
-0.12(-1.91%)
Jan 19, 2016
6.417
6.504
6.360
6.389
222,227
+0.02(+0.26%)
Jan 15, 2016
6.405
6.372
6.372
6.372
282,966
-0.14(-2.18%)
Jan 14, 2016
6.360
6.584
6.320
6.515
620,066
+0.19(+3.02%)
Jan 13, 2016
6.584
6.795
6.307
6.324
315,276
-0.20(-2.99%)
Jan 12, 2016
6.515
6.530
6.364
6.519
239,271
+0.03(+0.50%)
Jan 11, 2016
6.539
6.616
6.438
6.486
178,753
-0.06(-0.93%)
Jan 08, 2016
6.641
6.726
6.527
6.547
131,404
-0.09(-1.35%)
Jan 07, 2016
6.767
6.799
6.624
6.637
295,230
-0.17(-2.45%)
Jan 06, 2016
6.673
6.848
6.661
6.803
226,508
+0.10(+1.45%)
Jan 05, 2016
6.669
6.791
6.604
6.706
159,672
+0.02(+0.24%)
Jan 04, 2016
6.543
6.730
6.535
6.689
187,218
+0.10(+1.48%)
Dec 31, 2015
6.543
6.592
6.592
6.592
340,052
+0.03(+0.43%)
Dec 30, 2015
6.665
6.722
6.555
6.563
404,258
-0.15(-2.18%)
Dec 29, 2015
6.698
6.771
6.645
6.710
299,223
+0.04(+0.67%)
Dec 28, 2015
6.788
6.788
6.637
6.665
187,271
-0.13(-1.87%)
Dec 24, 2015
6.709
6.792
6.792
6.792
228,985
+0.10(+1.48%)
Dec 23, 2015
6.582
6.713
6.554
6.693
346,015
+0.23(+3.63%)
Dec 22, 2015
6.657
6.691
6.459
6.459
1,022,792
-0.15(-2.34%)
Dec 21, 2015
6.494
6.748
6.494
6.613
410,234
+0.12(+1.77%)
Dec 18, 2015
6.685
6.701
6.475
6.498
622,319
-0.23(-3.42%)
Dec 17, 2015
6.701
6.800
6.621
6.729
779,495
+0.08(+1.19%)
Dec 16, 2015
6.510
6.760
6.510
6.649
229,950
+0.16(+2.45%)
Dec 15, 2015
6.353
6.494
6.300
6.490
620,714
+0.15(+2.38%)
Dec 14, 2015
6.645
6.659
6.272
6.340
857,738
-0.27(-4.08%)
Dec 11, 2015
6.602
6.681
6.510
6.610
451,635
-0.03(-0.48%)
Dec 10, 2015
6.613
6.695
6.578
6.641
359,323
+0.06(+0.90%)
Dec 09, 2015
6.610
6.864
6.578
6.582
254,728
-0.06(-0.96%)
Dec 08, 2015
6.633
6.744
6.554
6.645
676,855
-0.03(-0.42%)
Dec 07, 2015
6.812
6.852
6.653
6.673
422,623
-0.16(-2.38%)
Dec 04, 2015
6.816
6.868
6.768
6.836
199,681
+0.03(+0.47%)
Dec 03, 2015
6.852
6.883
6.788
6.804
302,621
+0.00(+0.00%)
Dec 02, 2015
6.935
6.943
6.804
6.804
334,130
-0.12(-1.66%)
Dec 01, 2015
6.864
6.959
6.844
6.919
392,479
+0.09(+1.28%)
Nov 30, 2015
6.887
7.006
6.800
6.832
899,374
-0.03(-0.41%)
Nov 27, 2015
6.919
6.923
6.808
6.860
141,374
-0.01(-0.12%)
Nov 25, 2015
6.864
6.868
6.868
6.868
317,909
+0.06(+0.87%)
Nov 24, 2015
6.903
6.951
6.748
6.808
355,789
-0.04(-0.64%)
Nov 23, 2015
6.891
6.943
6.832
6.852
517,953
+0.00(+0.06%)
Nov 20, 2015
6.947
6.947
6.840
6.848
454,565
-0.08(-1.15%)
Nov 19, 2015
6.939
6.947
6.907
6.927
233,132
+0.03(+0.40%)
Nov 18, 2015
6.975
6.991
6.887
6.899
288,088
-0.01(-0.11%)
Nov 17, 2015
6.879
6.923
6.879
6.907
247,997
+0.00(+0.00%)
Nov 16, 2015
6.923
6.939
6.899
6.907
157,317
+0.01(+0.17%)
Nov 13, 2015
6.947
6.947
6.895
6.895
411,491
-0.03(-0.40%)
Nov 12, 2015
6.860
6.947
6.852
6.923
175,402
+0.04(+0.52%)
Nov 11, 2015
6.875
6.891
6.830
6.887
292,759
+0.02(+0.23%)
Nov 10, 2015
6.864
6.971
6.844
6.872
395,334
-0.02(-0.29%)
Nov 09, 2015
6.836
6.939
6.794
6.891
374,974
+0.07(+0.99%)
Nov 06, 2015
6.828
6.844
6.752
6.824
1,355,459
+0.00(+0.06%)
Nov 05, 2015
6.784
6.820
6.764
6.820
353,108
+0.04(+0.53%)
Nov 04, 2015
6.887
7.006
6.752
6.784
538,587
-0.00(-0.06%)
Nov 03, 2015
6.848
6.848
6.737
6.788
756,269
-0.04(-0.58%)
Nov 02, 2015
6.756
6.879
6.756
6.828
1,187,899
+0.08(+1.18%)
Oct 30, 2015
6.836
6.844
6.733
6.748
435,793
+0.00(+0.00%)
Oct 29, 2015
6.768
6.883
6.729
6.748
289,481
-0.05(-0.76%)
Oct 28, 2015
6.729
6.859
6.693
6.800
487,905
+0.08(+1.24%)
Oct 27, 2015
6.772
6.812
6.709
6.717
97,645
-0.05(-0.76%)
Oct 26, 2015
6.768
6.842
6.737
6.768
216,380
-0.04(-0.52%)
Oct 23, 2015
6.816
6.860
6.733
6.804
235,903
+0.01(+0.12%)
Oct 22, 2015
6.959
6.975
6.748
6.796
215,186
-0.11(-1.61%)
Oct 21, 2015
7.006
7.006
6.860
6.907
210,168
-0.10(-1.42%)
Oct 20, 2015
7.006
7.010
6.963
7.006
115,434
+0.00(+0.00%)
Oct 19, 2015
7.026
7.026
6.967
7.006
228,567
+0.02(+0.34%)
Oct 16, 2015
7.006
7.026
6.947
6.983
192,121
-0.01(-0.11%)
Oct 15, 2015
6.987
7.006
6.949
6.991
234,464
+0.00(+0.06%)
Oct 14, 2015
7.003
7.018
6.935
6.987
201,613
-0.01(-0.17%)
Oct 13, 2015
6.983
7.034
6.971
6.999
202,550
+0.00(+0.00%)
Oct 12, 2015
6.796
7.026
6.796
6.999
285,239
+0.14(+2.03%)
Oct 09, 2015
6.860
6.879
6.800
6.860
382,217
+0.05(+0.70%)
Oct 08, 2015
6.669
6.824
6.610
6.812
326,149
+0.15(+2.20%)
Oct 07, 2015
6.677
6.760
6.629
6.665
273,296
-0.01(-0.18%)
Oct 06, 2015
6.733
6.776
6.669
6.677
223,055
-0.02(-0.30%)
Oct 05, 2015
6.665
6.772
6.653
6.697
198,660
+0.07(+1.02%)
Oct 02, 2015
6.590
6.737
6.570
6.629
201,192
+0.02(+0.30%)
Oct 01, 2015
6.594
6.773
6.590
6.610
393,555
+0.09(+1.34%)
Sep 30, 2015
6.502
6.693
6.494
6.522
456,616
+0.08(+1.29%)
Sep 29, 2015
6.617
6.645
6.439
6.439
818,043
-0.17(-2.58%)
Sep 28, 2015
6.748
6.784
6.554
6.610
642,056
-0.15(-2.29%)
Sep 25, 2015
6.830
6.830
6.753
6.764
197,376
-0.03(-0.51%)
Sep 24, 2015
6.776
6.846
6.753
6.799
116,626
+0.00(+0.06%)
Sep 23, 2015
6.846
6.857
6.760
6.795
136,382
-0.03(-0.40%)
Sep 22, 2015
6.780
6.884
6.757
6.823
510,930
-0.01(-0.11%)
Sep 21, 2015
6.792
6.846
6.764
6.830
96,669
+0.04(+0.57%)
Sep 18, 2015
6.652
6.792
6.652
6.792
137,959
+0.08(+1.21%)
Sep 17, 2015
6.714
6.792
6.617
6.710
224,277
+0.02(+0.35%)
Sep 16, 2015
6.768
6.768
6.630
6.687
313,858
-0.05(-0.69%)
Sep 15, 2015
6.718
6.753
6.718
6.733
84,115
+0.00(+0.00%)
Sep 14, 2015
6.788
6.791
6.700
6.733
107,976
-0.01(-0.12%)
Sep 11, 2015
6.733
6.788
6.694
6.741
95,486
+0.00(+0.06%)
Sep 10, 2015
6.760
6.830
6.726
6.737
97,955
-0.05(-0.74%)
Sep 09, 2015
6.811
6.830
6.763
6.788
144,733
+0.00(+0.06%)
Sep 08, 2015
6.784
6.823
6.691
6.784
244,889
+0.01(+0.17%)
Sep 04, 2015
6.698
6.772
6.772
6.772
129,352
+0.06(+0.87%)
Sep 03, 2015
6.702
6.798
6.663
6.714
121,795
+0.05(+0.70%)
Sep 02, 2015
6.772
6.881
6.663
6.667
173,216
-0.07(-1.09%)
Sep 01, 2015
6.687
6.772
6.687
6.741
102,848
-0.03(-0.52%)
Aug 31, 2015
6.632
6.830
6.632
6.776
276,219
+0.10(+1.51%)
Aug 28, 2015
6.629
6.691
6.489
6.675
214,200
+0.07(+1.00%)
Aug 27, 2015
6.601
6.691
6.535
6.609
254,111
+0.04(+0.59%)
Aug 26, 2015
6.559
6.601
6.438
6.570
281,793
+0.13(+2.05%)
Aug 25, 2015
6.419
6.590
6.403
6.438
527,666
+0.10(+1.59%)
Aug 24, 2015
6.555
6.594
4.921
6.337
1,139,546
-0.30(-4.50%)
Aug 21, 2015
6.648
6.834
6.617
6.636
338,971
-0.05(-0.75%)
Aug 20, 2015
6.757
6.799
6.656
6.687
695,874
-0.10(-1.54%)
Aug 19, 2015
6.881
6.947
6.772
6.792
387,893
-0.09(-1.35%)
Aug 18, 2015
6.939
6.947
6.861
6.885
242,005
-0.06(-0.89%)
Aug 17, 2015
6.892
6.947
6.865
6.947
321,637
+0.00(+0.06%)
Aug 14, 2015
6.889
6.947
6.869
6.943
161,428
+0.03(+0.39%)
Aug 13, 2015
6.951
6.962
6.900
6.916
102,443
-0.04(-0.61%)
Aug 12, 2015
6.935
6.982
6.861
6.958
172,655
+0.03(+0.45%)
Aug 11, 2015
6.935
6.986
6.908
6.927
132,460
-0.05(-0.67%)
Aug 10, 2015
6.955
6.986
6.904
6.974
138,567
+0.01(+0.11%)
Aug 07, 2015
6.982
7.005
6.885
6.966
114,778
-0.02(-0.28%)
Aug 06, 2015
6.966
7.001
6.955
6.986
489,103
+0.00(+0.00%)
Aug 05, 2015
6.927
7.036
6.807
6.986
382,959
+0.11(+1.58%)
Aug 04, 2015
6.869
6.908
6.846
6.877
227,555
-0.01(-0.17%)
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.