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
Hallador Energy Company
(NQ:
HNRG
)
7.640
-0.140 (-1.80%)
Streaming Delayed Price
Updated: 4:00 PM 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 (%)
Jul 31, 2014
12.04
12.06
11.66
12.00
61,993
-0.05(-0.43%)
Jul 30, 2014
11.22
12.12
11.22
12.05
178,562
+0.84(+7.48%)
Jul 29, 2014
10.61
11.25
10.61
11.21
118,960
+0.64(+6.07%)
Jul 28, 2014
10.49
10.60
10.44
10.57
40,198
+0.10(+0.98%)
Jul 25, 2014
10.36
10.48
10.27
10.46
72,598
+0.02(+0.16%)
Jul 24, 2014
10.46
10.53
10.37
10.45
29,931
+0.01(+0.08%)
Jul 23, 2014
10.24
10.49
10.15
10.44
55,492
+0.10(+0.99%)
Jul 22, 2014
10.22
10.54
10.14
10.34
192,534
+0.27(+2.71%)
Jul 21, 2014
10.07
10.14
9.987
10.06
38,867
-0.09(-0.92%)
Jul 18, 2014
9.970
10.18
9.970
10.16
72,955
+0.12(+1.19%)
Jul 17, 2014
10.15
10.17
10.01
10.04
97,738
-0.14(-1.42%)
Jul 16, 2014
10.22
10.22
10.12
10.18
74,515
+0.00(+0.00%)
Jul 15, 2014
10.12
10.23
10.06
10.18
113,386
+0.01(+0.08%)
Jul 14, 2014
10.10
10.21
10.06
10.17
52,593
+0.09(+0.93%)
Jul 11, 2014
10.12
10.23
10.02
10.08
47,819
-0.10(-1.01%)
Jul 10, 2014
10.23
10.32
8.998
10.18
131,422
-0.10(-0.99%)
Jul 09, 2014
10.48
10.48
10.23
10.29
54,671
-0.14(-1.31%)
Jul 08, 2014
10.42
10.65
10.22
10.42
153,271
-0.01(-0.08%)
Jul 07, 2014
10.56
10.64
10.30
10.43
206,408
-0.13(-1.21%)
Jul 03, 2014
9.978
10.56
10.56
10.56
255,849
+0.72(+7.37%)
Jul 02, 2014
8.742
9.850
8.563
9.833
581,648
+1.32(+15.53%)
Jul 01, 2014
8.102
8.528
8.099
8.511
82,003
+0.42(+5.16%)
Jun 30, 2014
8.136
8.203
8.034
8.094
67,420
+0.00(+0.00%)
Jun 27, 2014
8.247
8.494
8.059
8.094
196,277
-0.20(-2.37%)
Jun 26, 2014
8.273
8.435
8.230
8.290
18,793
+0.00(+0.00%)
Jun 25, 2014
8.162
8.349
8.136
8.290
21,062
+0.13(+1.57%)
Jun 24, 2014
8.358
8.460
8.136
8.162
23,351
-0.20(-2.35%)
Jun 23, 2014
8.375
8.401
8.196
8.358
41,812
-0.03(-0.31%)
Jun 20, 2014
8.017
8.392
8.017
8.383
126,531
+0.42(+5.25%)
Jun 19, 2014
8.042
8.059
7.897
7.966
37,052
-0.09(-1.16%)
Jun 18, 2014
7.974
8.179
7.940
8.059
31,275
+0.09(+1.18%)
Jun 17, 2014
7.957
8.085
7.923
7.966
32,934
+0.03(+0.43%)
Jun 16, 2014
7.829
7.974
7.761
7.931
99,718
+0.12(+1.53%)
Jun 13, 2014
7.872
7.886
7.769
7.812
13,832
-0.02(-0.22%)
Jun 12, 2014
7.804
7.889
7.795
7.829
15,913
-0.02(-0.22%)
Jun 11, 2014
7.752
7.940
7.744
7.846
23,831
-0.02(-0.22%)
Jun 10, 2014
8.008
8.008
7.812
7.863
8,469
+0.10(+1.32%)
Jun 06, 2014
7.778
7.882
7.684
7.761
28,110
-0.04(-0.55%)
Jun 05, 2014
7.855
7.974
7.727
7.804
43,917
+0.03(+0.33%)
Jun 04, 2014
7.761
7.829
7.684
7.778
15,415
+0.01(+0.11%)
Jun 03, 2014
7.752
7.974
7.752
7.769
55,128
-0.09(-1.09%)
Jun 02, 2014
7.991
8.174
7.727
7.855
63,805
-0.21(-2.64%)
May 30, 2014
7.949
8.145
7.616
8.068
115,331
+0.14(+1.83%)
May 29, 2014
7.786
7.966
7.718
7.923
25,237
+0.21(+2.77%)
May 28, 2014
7.573
7.735
7.539
7.710
74,809
+0.14(+1.92%)
May 27, 2014
7.531
7.590
7.428
7.565
11,467
+0.03(+0.45%)
May 23, 2014
7.420
7.531
7.531
7.531
20,285
+0.09(+1.15%)
May 22, 2014
7.445
7.454
7.386
7.445
4,455
+0.01(+0.11%)
May 21, 2014
7.403
7.565
7.266
7.437
21,771
+0.09(+1.28%)
May 20, 2014
7.556
7.633
7.283
7.343
40,782
-0.21(-2.77%)
May 19, 2014
7.300
7.616
7.258
7.552
24,218
+0.23(+3.09%)
May 16, 2014
7.283
7.356
7.249
7.326
23,918
+0.02(+0.23%)
May 15, 2014
7.300
7.360
7.249
7.309
36,335
-0.05(-0.70%)
May 14, 2014
7.300
7.377
7.266
7.360
30,178
+0.02(+0.23%)
May 13, 2014
7.275
7.420
7.249
7.343
68,677
-0.04(-0.58%)
May 12, 2014
7.386
7.479
7.352
7.386
56,347
+0.00(+0.00%)
May 09, 2014
7.249
7.403
7.249
7.386
28,920
+0.10(+1.41%)
May 08, 2014
7.377
7.377
7.177
7.283
62,365
-0.09(-1.16%)
May 07, 2014
7.377
7.514
7.317
7.369
21,192
-0.03(-0.35%)
May 06, 2014
7.735
7.735
7.360
7.394
69,290
-0.35(-4.52%)
May 05, 2014
7.684
7.804
7.684
7.744
77,859
+0.06(+0.78%)
May 02, 2014
7.710
7.974
7.633
7.684
58,968
-0.03(-0.44%)
May 01, 2014
7.838
7.957
7.599
7.718
63,664
-0.09(-1.20%)
Apr 30, 2014
7.761
7.940
7.718
7.812
94,420
+0.06(+0.77%)
Apr 29, 2014
7.821
7.846
7.727
7.752
53,974
-0.01(-0.11%)
Apr 28, 2014
7.786
7.844
7.590
7.761
67,634
+0.03(+0.44%)
Apr 25, 2014
7.812
7.888
7.642
7.727
60,262
-0.12(-1.52%)
Apr 24, 2014
7.727
7.897
7.727
7.846
55,072
+0.11(+1.43%)
Apr 23, 2014
7.803
7.803
7.710
7.735
21,474
-0.06(-0.76%)
Apr 22, 2014
7.693
7.812
7.642
7.795
71,438
+0.12(+1.55%)
Apr 21, 2014
7.523
7.718
7.493
7.676
131,607
+0.18(+2.38%)
Apr 17, 2014
7.447
7.498
7.498
7.498
52,997
+0.08(+1.15%)
Apr 16, 2014
7.302
7.464
7.226
7.413
120,270
+0.08(+1.04%)
Apr 15, 2014
7.464
7.489
7.277
7.336
30,681
-0.06(-0.80%)
Apr 14, 2014
7.370
7.497
7.370
7.396
29,684
+0.02(+0.23%)
Apr 11, 2014
7.413
7.515
7.345
7.379
27,539
-0.07(-0.91%)
Apr 10, 2014
7.523
7.548
7.421
7.447
35,709
-0.03(-0.34%)
Apr 09, 2014
7.472
7.507
7.311
7.472
81,922
+0.04(+0.57%)
Apr 08, 2014
7.260
7.464
7.251
7.430
89,721
+0.20(+2.82%)
Apr 07, 2014
7.217
7.260
7.217
7.226
38,265
+0.00(+0.00%)
Apr 04, 2014
7.455
7.506
7.217
7.226
30,670
-0.15(-2.07%)
Apr 03, 2014
7.557
7.557
7.326
7.379
164,516
+0.03(+0.46%)
Apr 02, 2014
7.234
7.353
7.234
7.345
85,461
+0.09(+1.29%)
Apr 01, 2014
7.277
7.340
7.217
7.251
33,207
-0.01(-0.12%)
Mar 31, 2014
7.260
7.302
7.243
7.260
46,239
+0.02(+0.23%)
Mar 28, 2014
7.217
7.395
7.217
7.243
16,200
+0.01(+0.12%)
Mar 27, 2014
7.183
7.268
7.149
7.234
17,008
+0.08(+1.19%)
Mar 26, 2014
7.481
7.498
7.141
7.149
40,952
-0.26(-3.55%)
Mar 25, 2014
7.400
7.498
7.285
7.413
14,314
+0.08(+1.16%)
Mar 24, 2014
7.413
7.413
7.288
7.328
29,405
-0.09(-1.26%)
Mar 21, 2014
7.400
7.438
7.226
7.421
96,065
+0.07(+0.92%)
Mar 20, 2014
7.268
7.438
7.268
7.353
124,732
+0.00(+0.00%)
Mar 19, 2014
7.217
7.402
7.166
7.353
84,278
+0.09(+1.29%)
Mar 18, 2014
7.175
7.302
7.175
7.260
22,974
+0.13(+1.79%)
Mar 17, 2014
7.319
7.336
7.073
7.132
28,377
-0.08(-1.06%)
Mar 14, 2014
7.175
7.336
7.149
7.209
14,742
-0.02(-0.23%)
Mar 13, 2014
7.489
7.489
6.980
7.226
39,032
-0.26(-3.51%)
Mar 12, 2014
7.362
7.548
7.315
7.489
19,068
+0.07(+0.92%)
Mar 11, 2014
7.633
7.633
7.378
7.421
39,724
-0.21(-2.78%)
Mar 10, 2014
7.125
7.633
7.125
7.633
61,752
+0.13(+1.70%)
Mar 07, 2014
7.166
7.565
7.039
7.506
74,068
+0.31(+4.37%)
Mar 06, 2014
6.988
7.192
6.988
7.192
29,355
+0.22(+3.17%)
Mar 05, 2014
6.954
6.988
6.920
6.971
24,768
-0.03(-0.48%)
Mar 04, 2014
6.920
7.005
6.903
7.005
50,315
+0.14(+1.98%)
Mar 03, 2014
6.878
7.039
6.801
6.869
18,910
-0.05(-0.74%)
Feb 28, 2014
7.039
7.039
6.886
6.920
30,161
-0.12(-1.69%)
Feb 27, 2014
6.878
7.039
6.878
7.039
16,115
+0.12(+1.72%)
Feb 26, 2014
6.980
7.031
6.878
6.920
6,949
-0.08(-1.09%)
Feb 25, 2014
6.929
7.039
6.929
6.997
7,608
-0.02(-0.24%)
Feb 24, 2014
6.980
7.090
6.946
7.014
24,098
+0.06(+0.85%)
Feb 21, 2014
7.064
7.064
6.912
6.954
23,593
-0.08(-1.21%)
Feb 20, 2014
6.903
7.064
6.903
7.039
19,982
+0.19(+2.73%)
Feb 19, 2014
6.929
7.005
6.784
6.852
47,085
-0.11(-1.59%)
Feb 18, 2014
6.733
6.980
6.733
6.963
19,051
+0.20(+3.02%)
Feb 14, 2014
6.742
6.759
6.759
6.759
61,830
+0.03(+0.38%)
Feb 13, 2014
6.631
6.742
6.631
6.733
11,866
+0.08(+1.15%)
Feb 12, 2014
6.581
6.716
6.547
6.657
17,111
+0.06(+0.90%)
Feb 11, 2014
6.614
6.682
6.572
6.597
13,046
+0.00(+0.00%)
Feb 10, 2014
6.555
6.657
6.513
6.597
33,020
+0.00(+0.00%)
Feb 07, 2014
6.496
6.623
6.496
6.597
30,442
+0.08(+1.30%)
Feb 06, 2014
6.470
6.581
6.360
6.513
38,473
+0.03(+0.52%)
Feb 05, 2014
6.665
6.665
6.377
6.479
20,468
-0.22(-3.30%)
Feb 04, 2014
6.674
6.725
6.504
6.699
39,480
+0.04(+0.64%)
Feb 03, 2014
6.513
6.665
6.343
6.657
61,896
+0.15(+2.35%)
Jan 31, 2014
6.530
6.657
6.368
6.504
42,644
-0.10(-1.54%)
Jan 30, 2014
6.580
6.691
6.521
6.606
31,357
+0.02(+0.26%)
Jan 29, 2014
6.623
6.899
6.351
6.589
58,041
-0.07(-1.02%)
Jan 28, 2014
6.657
6.834
6.564
6.657
48,793
-0.02(-0.25%)
Jan 27, 2014
6.750
6.750
6.556
6.674
31,908
-0.03(-0.50%)
Jan 24, 2014
6.826
6.826
6.691
6.708
33,703
-0.16(-2.34%)
Jan 23, 2014
6.961
6.970
6.851
6.868
25,485
-0.09(-1.33%)
Jan 22, 2014
6.936
6.970
6.885
6.961
54,265
+0.04(+0.61%)
Jan 21, 2014
6.910
6.944
6.826
6.919
22,959
+0.03(+0.49%)
Jan 17, 2014
6.902
6.885
6.885
6.885
25,805
+0.00(+0.00%)
Jan 16, 2014
6.741
6.902
6.741
6.885
12,971
+0.12(+1.75%)
Jan 15, 2014
6.682
6.775
6.648
6.767
35,874
+0.08(+1.26%)
Jan 14, 2014
6.682
6.767
6.674
6.682
38,955
+0.00(+0.00%)
Jan 13, 2014
6.860
6.860
6.674
6.682
27,231
-0.17(-2.47%)
Jan 10, 2014
6.995
6.995
6.817
6.851
46,092
-0.03(-0.49%)
Jan 09, 2014
6.632
7.054
6.632
6.885
106,341
+0.30(+4.49%)
Jan 08, 2014
6.657
6.758
6.548
6.589
36,354
-0.13(-1.89%)
Jan 07, 2014
6.801
6.919
6.564
6.716
74,429
-0.07(-1.00%)
Jan 06, 2014
7.037
7.037
6.767
6.784
22,721
-0.21(-3.02%)
Jan 03, 2014
6.986
7.046
6.944
6.995
42,721
+0.00(+0.00%)
Jan 02, 2014
6.843
7.012
6.801
6.995
64,932
+0.19(+2.73%)
Dec 31, 2013
6.860
6.809
6.809
6.809
23,792
+0.00(+0.00%)
Dec 30, 2013
6.953
6.953
6.758
6.809
56,668
-0.11(-1.59%)
Dec 27, 2013
6.877
6.927
6.782
6.919
30,592
+0.05(+0.74%)
Dec 26, 2013
6.986
7.012
6.809
6.868
19,606
-0.11(-1.57%)
Dec 24, 2013
7.088
7.088
6.957
6.978
13,043
-0.06(-0.84%)
Dec 23, 2013
6.927
7.067
6.860
7.037
110,941
-0.19(-2.57%)
Dec 20, 2013
6.403
7.227
6.319
7.223
416,039
+0.79(+12.35%)
Dec 19, 2013
6.260
6.463
6.260
6.429
51,274
+0.02(+0.26%)
Dec 18, 2013
6.395
6.412
6.285
6.412
65,540
-0.01(-0.13%)
Dec 17, 2013
6.480
6.505
6.378
6.420
27,398
-0.03(-0.39%)
Dec 16, 2013
6.463
6.480
6.412
6.446
40,753
-0.02(-0.26%)
Dec 13, 2013
6.319
6.471
6.319
6.463
57,747
+0.14(+2.14%)
Dec 12, 2013
6.471
6.480
6.294
6.327
119,400
-0.17(-2.60%)
Dec 11, 2013
6.513
6.581
6.488
6.496
90,674
-0.03(-0.52%)
Dec 10, 2013
6.648
6.708
6.505
6.530
119,421
-0.16(-2.40%)
Dec 09, 2013
6.868
6.956
6.674
6.691
142,744
-0.14(-2.10%)
Dec 06, 2013
6.868
6.910
6.810
6.834
0
-0.03(-0.49%)
Dec 05, 2013
6.860
6.910
6.826
6.868
0
+0.00(+0.00%)
Dec 04, 2013
6.877
6.970
6.767
6.868
0
-0.01(-0.12%)
Dec 03, 2013
6.733
6.919
6.699
6.877
0
+0.18(+2.65%)
Dec 02, 2013
6.615
6.851
6.513
6.699
0
+0.02(+0.25%)
Nov 29, 2013
6.513
6.733
6.420
6.682
0
+0.27(+4.22%)
Nov 27, 2013
6.522
6.522
6.378
6.412
0
+0.00(+0.00%)
Nov 26, 2013
6.302
6.437
6.209
6.412
0
+0.14(+2.29%)
Nov 25, 2013
6.243
6.370
6.209
6.268
0
+0.04(+0.68%)
Nov 22, 2013
6.066
6.243
6.006
6.226
0
+0.19(+3.08%)
Nov 21, 2013
5.914
6.074
5.863
6.040
104,454
+0.14(+2.44%)
Nov 20, 2013
5.761
5.939
5.761
5.897
0
+0.19(+3.41%)
Nov 19, 2013
5.854
5.981
5.685
5.702
205,281
+0.14(+2.58%)
Nov 18, 2013
5.711
5.736
5.559
5.559
0
-0.15(-2.66%)
Nov 15, 2013
5.643
5.761
5.609
5.711
0
+0.06(+1.05%)
Nov 14, 2013
5.770
5.770
5.635
5.652
0
-0.08(-1.33%)
Nov 12, 2013
5.669
5.761
5.626
5.728
0
+0.06(+1.04%)
Nov 11, 2013
5.669
5.745
5.660
5.669
0
-0.03(-0.59%)
Nov 08, 2013
5.702
5.795
5.677
5.702
0
-0.03(-0.44%)
Nov 07, 2013
5.854
5.897
5.660
5.728
90,868
-0.15(-2.59%)
Nov 06, 2013
5.998
6.057
5.846
5.880
69,548
-0.05(-0.85%)
Nov 05, 2013
6.150
6.201
5.905
5.930
0
-0.21(-3.44%)
Nov 04, 2013
6.319
6.327
6.116
6.142
74,333
-0.18(-2.81%)
Nov 01, 2013
6.480
6.505
6.260
6.319
0
-0.19(-2.86%)
Oct 31, 2013
6.454
6.767
6.436
6.505
0
+0.06(+0.92%)
Oct 30, 2013
6.395
6.513
6.344
6.446
35,185
+0.08(+1.33%)
Oct 29, 2013
6.505
6.505
6.353
6.361
0
-0.12(-1.83%)
Oct 28, 2013
6.480
6.530
6.454
6.480
0
-0.03(-0.39%)
Oct 25, 2013
6.505
6.572
6.387
6.505
0
+0.04(+0.65%)
Oct 24, 2013
6.522
6.589
6.454
6.463
33,808
-0.07(-1.03%)
Oct 23, 2013
6.353
6.614
6.337
6.530
0
+0.20(+3.19%)
Oct 22, 2013
6.219
6.370
6.219
6.328
53,107
+0.14(+2.31%)
Oct 21, 2013
6.236
6.471
6.135
6.185
113,995
-0.01(-0.14%)
Oct 18, 2013
6.227
6.303
6.135
6.194
97,605
+0.03(+0.41%)
Oct 17, 2013
6.093
6.253
5.967
6.169
90,795
+0.10(+1.66%)
Oct 16, 2013
6.034
6.209
5.975
6.068
113,914
+0.08(+1.40%)
Oct 15, 2013
5.916
6.135
5.883
5.984
104,388
+0.07(+1.14%)
Oct 14, 2013
5.866
6.000
5.807
5.916
239,760
+0.05(+0.86%)
Oct 11, 2013
5.799
5.891
5.799
5.866
0
+0.05(+0.87%)
Oct 10, 2013
5.841
6.000
5.799
5.816
153,514
+0.02(+0.29%)
Oct 09, 2013
5.841
5.900
5.790
5.799
0
-0.08(-1.43%)
Oct 08, 2013
5.765
5.891
5.715
5.883
239,426
+0.09(+1.60%)
Oct 07, 2013
5.816
5.950
5.765
5.790
0
-0.08(-1.43%)
Oct 04, 2013
5.858
5.967
5.841
5.874
0
-0.02(-0.29%)
Oct 03, 2013
5.925
5.975
5.874
5.891
0
-0.08(-1.41%)
Oct 02, 2013
6.000
6.003
5.891
5.975
49,596
-0.03(-0.42%)
Oct 01, 2013
6.101
6.101
5.975
6.000
67,089
-0.16(-2.59%)
Sep 27, 2013
6.068
6.177
6.068
6.160
0
+0.06(+0.96%)
Sep 26, 2013
5.933
6.177
5.891
6.101
88,365
+0.19(+3.27%)
Sep 25, 2013
5.841
5.958
5.841
5.908
61,095
+0.08(+1.44%)
Sep 24, 2013
5.782
5.900
5.748
5.824
74,859
+0.08(+1.32%)
Sep 23, 2013
5.690
5.807
5.673
5.748
58,889
+0.02(+0.29%)
Sep 20, 2013
5.774
5.820
5.715
5.732
0
-0.08(-1.45%)
Sep 19, 2013
5.933
6.000
5.757
5.816
0
-0.13(-2.12%)
Sep 18, 2013
5.925
6.017
5.858
5.942
0
+0.02(+0.28%)
Sep 17, 2013
6.000
6.000
5.883
5.925
0
+0.01(+0.14%)
Sep 16, 2013
5.992
6.026
5.883
5.916
0
-0.04(-0.71%)
Sep 13, 2013
6.043
6.043
5.942
5.958
0
-0.05(-0.84%)
Sep 12, 2013
6.009
6.051
5.950
6.009
0
+0.01(+0.14%)
Sep 11, 2013
5.967
6.076
5.967
6.000
0
+0.04(+0.71%)
Sep 10, 2013
5.950
5.958
5.799
5.958
68,654
+0.03(+0.42%)
Sep 09, 2013
6.085
6.148
5.883
5.933
0
-0.15(-2.49%)
Sep 06, 2013
6.101
6.152
6.051
6.085
0
-0.01(-0.14%)
Sep 05, 2013
6.177
6.278
6.059
6.093
0
-0.09(-1.49%)
Sep 04, 2013
6.202
6.219
6.110
6.185
0
-0.03(-0.54%)
Sep 03, 2013
6.169
6.362
6.169
6.219
0
+0.05(+0.82%)
Aug 30, 2013
6.211
6.345
6.110
6.169
0
-0.05(-0.81%)
Aug 29, 2013
6.269
6.337
6.177
6.219
21,394
-0.03(-0.54%)
Aug 28, 2013
6.135
6.303
6.135
6.253
0
+0.13(+2.20%)
Aug 27, 2013
6.194
6.269
6.110
6.118
36,984
-0.12(-1.89%)
Aug 26, 2013
6.303
6.303
6.219
6.236
0
-0.03(-0.54%)
Aug 23, 2013
6.303
6.303
6.185
6.269
0
-0.03(-0.40%)
Aug 22, 2013
6.177
6.303
6.177
6.295
31,679
+0.11(+1.77%)
Aug 21, 2013
6.244
6.261
6.177
6.185
0
-0.07(-1.08%)
Aug 20, 2013
6.160
6.295
6.135
6.253
32,865
+0.08(+1.36%)
Aug 19, 2013
6.286
6.286
6.110
6.169
48,812
-0.07(-1.08%)
Aug 16, 2013
6.185
6.244
6.085
6.236
0
+0.05(+0.82%)
Aug 15, 2013
6.135
6.236
6.034
6.185
92,468
+0.03(+0.55%)
Aug 14, 2013
6.362
6.480
6.009
6.152
148,177
-0.33(-5.06%)
Aug 13, 2013
6.572
6.572
6.454
6.480
74,165
-0.04(-0.64%)
Aug 12, 2013
6.555
6.681
6.522
6.522
57,543
-0.08(-1.15%)
Aug 09, 2013
6.513
6.706
6.513
6.597
56,466
+0.08(+1.29%)
Aug 08, 2013
6.622
6.715
6.480
6.513
67,603
-0.04(-0.64%)
Aug 07, 2013
6.664
6.740
6.522
6.555
36,677
-0.08(-1.27%)
Aug 06, 2013
6.564
6.698
6.538
6.639
69,560
+0.04(+0.64%)
Aug 05, 2013
6.589
6.690
6.589
6.597
89,719
+0.02(+0.26%)
Aug 02, 2013
6.538
6.690
6.538
6.580
80,934
+0.03(+0.38%)
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.