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
Global Clean Energy Ishares ETF
(NQ:
ICLN
)
14.64
-0.23 (-1.55%)
Streaming Delayed Price
Updated: 1:56 PM EDT, Jun 13, 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 (%)
Aug 31, 2018
8.095
8.095
8.095
0
+0.06(+0.81%)
Aug 30, 2018
8.077
8.077
8.031
8.031
47,008
-0.12(-1.48%)
Aug 29, 2018
8.105
8.179
8.105
8.151
56,618
+0.05(+0.57%)
Aug 28, 2018
8.133
8.160
8.095
8.105
74,366
-0.04(-0.46%)
Aug 27, 2018
8.068
8.170
8.068
8.142
93,379
+0.07(+0.92%)
Aug 24, 2018
8.068
8.105
8.031
8.068
49,979
+0.08(+0.99%)
Aug 23, 2018
8.021
8.077
7.984
7.989
78,677
-0.11(-1.32%)
Aug 22, 2018
8.133
8.133
8.086
8.095
63,795
-0.02(-0.23%)
Aug 21, 2018
8.086
8.179
8.086
8.114
42,376
+0.08(+1.04%)
Aug 20, 2018
7.975
8.040
7.966
8.031
74,222
+0.11(+1.41%)
Aug 17, 2018
7.854
7.938
7.836
7.919
233,201
+0.05(+0.59%)
Aug 16, 2018
7.854
7.882
7.836
7.873
62,770
+0.09(+1.19%)
Aug 15, 2018
7.826
7.826
7.707
7.780
118,837
-0.12(-1.53%)
Aug 14, 2018
8.040
8.040
7.882
7.901
167,367
-0.13(-1.62%)
Aug 13, 2018
8.114
8.142
8.031
8.031
88,625
-0.08(-1.03%)
Aug 10, 2018
8.179
8.179
8.114
8.114
65,059
-0.16(-1.94%)
Aug 09, 2018
8.263
8.309
8.253
8.275
59,847
-0.01(-0.18%)
Aug 08, 2018
8.300
8.300
8.263
8.290
40,571
-0.00(-0.01%)
Aug 07, 2018
8.346
8.355
8.281
8.290
55,981
-0.01(-0.11%)
Aug 06, 2018
8.263
8.309
8.253
8.300
60,461
-0.03(-0.33%)
Aug 03, 2018
8.374
8.374
8.309
8.328
72,599
-0.05(-0.55%)
Aug 02, 2018
8.365
8.411
8.290
8.374
53,147
-0.04(-0.44%)
Aug 01, 2018
8.411
8.448
8.393
8.411
94,497
-0.05(-0.55%)
Jul 31, 2018
8.458
8.504
8.439
8.458
38,868
-0.01(-0.11%)
Jul 30, 2018
8.448
8.467
8.411
8.467
72,791
+0.02(+0.22%)
Jul 27, 2018
8.476
8.495
8.430
8.448
47,501
+0.02(+0.22%)
Jul 26, 2018
8.476
8.504
8.430
8.430
52,893
-0.11(-1.30%)
Jul 25, 2018
8.420
8.541
8.402
8.541
37,247
+0.14(+1.66%)
Jul 24, 2018
8.355
8.439
8.318
8.402
57,030
+0.10(+1.23%)
Jul 23, 2018
8.337
8.355
8.300
8.300
64,577
-0.01(-0.11%)
Jul 20, 2018
8.290
8.346
8.264
8.309
38,054
+0.05(+0.56%)
Jul 19, 2018
8.225
8.281
8.216
8.263
99,755
+0.00(+0.00%)
Jul 18, 2018
8.244
8.272
8.207
8.263
46,564
+0.02(+0.23%)
Jul 17, 2018
8.198
8.263
8.198
8.244
49,673
+0.00(+0.00%)
Jul 16, 2018
8.244
8.256
8.225
8.244
66,836
-0.04(-0.45%)
Jul 13, 2018
8.281
8.299
8.207
8.281
34,048
-0.05(-0.56%)
Jul 12, 2018
8.281
8.328
8.278
8.328
54,140
+0.10(+1.24%)
Jul 11, 2018
8.281
8.310
8.216
8.225
45,698
-0.10(-1.23%)
Jul 10, 2018
8.328
8.355
8.290
8.328
60,442
-0.02(-0.30%)
Jul 09, 2018
8.355
8.355
8.300
8.352
67,757
+0.11(+1.31%)
Jul 06, 2018
8.142
8.263
8.142
8.244
42,961
+0.08(+1.02%)
Jul 05, 2018
8.151
8.170
8.077
8.160
42,954
+0.02(+0.23%)
Jul 03, 2018
8.142
8.142
8.142
0
+0.04(+0.46%)
Jul 02, 2018
8.049
8.105
8.003
8.105
135,566
+0.00(+0.00%)
Jun 29, 2018
8.114
8.123
8.095
8.105
42,161
+0.06(+0.81%)
Jun 28, 2018
7.993
8.049
7.966
8.040
50,541
+0.00(+0.01%)
Jun 27, 2018
8.179
8.187
8.031
8.039
99,280
-0.15(-1.83%)
Jun 26, 2018
8.207
8.207
8.133
8.188
161,369
-0.07(-0.90%)
Jun 25, 2018
8.290
8.300
8.186
8.263
67,200
-0.05(-0.56%)
Jun 22, 2018
8.318
8.337
8.304
8.309
78,782
+0.06(+0.79%)
Jun 21, 2018
8.309
8.309
8.235
8.244
55,902
-0.06(-0.67%)
Jun 20, 2018
8.309
8.311
8.263
8.300
134,375
+0.00(+0.00%)
Jun 19, 2018
8.272
8.309
8.226
8.300
104,070
-0.04(-0.51%)
Jun 18, 2018
8.324
8.379
8.288
8.342
198,798
-0.05(-0.55%)
Jun 15, 2018
8.416
8.333
8.388
93,748
-0.03(-0.33%)
Jun 14, 2018
8.434
8.451
8.407
8.416
60,404
-0.02(-0.22%)
Jun 13, 2018
8.462
8.462
8.407
8.434
45,085
+0.00(+0.05%)
Jun 12, 2018
8.425
8.480
8.425
8.429
84,998
-0.00(-0.05%)
Jun 11, 2018
8.425
8.471
8.416
8.434
153,791
-0.05(-0.65%)
Jun 08, 2018
8.361
8.489
8.342
8.489
142,007
+0.06(+0.76%)
Jun 07, 2018
8.471
8.489
8.370
8.425
138,055
-0.08(-0.97%)
Jun 06, 2018
8.526
8.534
8.471
8.507
135,491
-0.01(-0.11%)
Jun 05, 2018
8.626
8.626
8.507
8.516
83,682
-0.13(-1.48%)
Jun 04, 2018
8.773
8.773
8.636
8.645
176,798
-0.20(-2.28%)
Jun 01, 2018
8.938
8.947
8.846
8.846
110,450
-0.05(-0.51%)
May 31, 2018
8.938
8.947
8.855
8.892
252,754
-0.04(-0.41%)
May 30, 2018
8.810
8.929
8.800
8.929
111,014
+0.15(+1.67%)
May 29, 2018
8.855
8.883
8.745
8.782
141,957
-0.14(-1.54%)
May 25, 2018
8.919
8.919
8.919
0
-0.11(-1.22%)
May 24, 2018
9.093
9.158
9.002
9.029
80,239
-0.11(-1.20%)
May 23, 2018
9.158
9.185
9.093
9.139
94,901
-0.04(-0.40%)
May 22, 2018
9.231
9.231
9.158
9.176
137,497
+0.03(+0.30%)
May 21, 2018
9.148
9.203
9.121
9.148
96,547
+0.11(+1.22%)
May 18, 2018
9.075
9.075
9.026
9.038
80,645
-0.07(-0.80%)
May 17, 2018
9.148
9.158
9.084
9.112
72,233
-0.03(-0.30%)
May 16, 2018
9.121
9.158
9.112
9.139
238,733
+0.03(+0.30%)
May 15, 2018
9.130
9.148
9.066
9.112
122,344
-0.03(-0.30%)
May 14, 2018
9.148
9.194
9.121
9.139
134,086
+0.05(+0.50%)
May 11, 2018
9.176
9.203
9.089
9.093
147,094
-0.07(-0.80%)
May 10, 2018
9.029
9.203
8.974
9.167
114,406
+0.16(+1.83%)
May 09, 2018
8.984
9.002
8.911
9.002
106,831
+0.08(+0.92%)
May 08, 2018
9.020
9.020
8.901
8.919
48,607
-0.11(-1.22%)
May 07, 2018
9.020
9.066
9.020
9.029
93,340
+0.05(+0.51%)
May 04, 2018
8.956
9.018
8.921
8.984
69,535
+0.02(+0.20%)
May 03, 2018
9.002
9.002
8.886
8.965
46,188
-0.02(-0.20%)
May 02, 2018
9.066
9.066
8.956
8.984
95,974
-0.05(-0.51%)
May 01, 2018
9.029
9.029
8.910
9.029
107,023
+0.01(+0.10%)
Apr 30, 2018
9.112
9.130
8.994
9.020
270,714
-0.05(-0.51%)
Apr 27, 2018
9.057
9.084
9.034
9.066
84,136
+0.16(+1.75%)
Apr 26, 2018
8.883
8.918
8.837
8.910
49,764
+0.11(+1.25%)
Apr 25, 2018
8.810
8.814
8.754
8.800
50,138
-0.03(-0.31%)
Apr 24, 2018
8.910
8.938
8.791
8.828
108,644
-0.06(-0.72%)
Apr 23, 2018
8.965
8.974
8.855
8.892
110,265
-0.07(-0.82%)
Apr 20, 2018
9.020
9.020
8.929
8.965
71,436
-0.04(-0.41%)
Apr 19, 2018
9.011
9.043
8.956
9.002
83,426
-0.01(-0.10%)
Apr 18, 2018
8.929
9.020
8.929
9.011
86,624
+0.08(+0.92%)
Apr 17, 2018
8.864
8.929
8.837
8.929
55,592
+0.06(+0.72%)
Apr 16, 2018
8.929
8.929
8.837
8.864
181,314
-0.05(-0.62%)
Apr 13, 2018
8.974
8.985
8.883
8.919
277,847
-0.08(-0.92%)
Apr 12, 2018
8.984
9.011
8.971
9.002
104,341
+0.04(+0.47%)
Apr 11, 2018
8.956
8.984
8.910
8.960
59,852
-0.02(-0.26%)
Apr 10, 2018
8.956
9.027
8.956
8.984
75,313
+0.05(+0.62%)
Apr 09, 2018
8.929
8.974
8.865
8.929
107,081
+0.12(+1.35%)
Apr 06, 2018
8.892
8.956
8.800
8.810
120,615
-0.12(-1.38%)
Apr 05, 2018
8.883
8.947
8.883
8.933
357,643
+0.06(+0.67%)
Apr 04, 2018
8.700
8.874
8.700
8.874
59,176
+0.08(+0.94%)
Apr 03, 2018
8.727
8.800
8.700
8.791
1,359,635
+0.20(+2.35%)
Apr 02, 2018
8.709
8.723
8.551
8.590
84,782
-0.13(-1.47%)
Mar 29, 2018
8.718
8.718
8.718
0
+0.04(+0.42%)
Mar 28, 2018
8.764
8.782
8.654
8.681
111,144
-0.08(-0.94%)
Mar 27, 2018
8.929
8.929
8.736
8.764
46,646
-0.14(-1.54%)
Mar 26, 2018
8.782
8.901
8.747
8.901
56,129
+0.30(+3.51%)
Mar 23, 2018
8.709
8.756
8.599
8.599
48,635
-0.12(-1.37%)
Mar 22, 2018
8.791
8.855
8.700
8.718
84,360
-0.16(-1.75%)
Mar 21, 2018
8.800
8.919
8.800
8.874
51,962
+0.03(+0.31%)
Mar 20, 2018
8.800
8.846
8.782
8.846
51,465
+0.07(+0.84%)
Mar 19, 2018
8.745
8.791
8.709
8.773
66,335
+0.05(+0.52%)
Mar 16, 2018
8.745
8.773
8.700
8.727
83,158
-0.06(-0.73%)
Mar 15, 2018
8.819
8.864
8.755
8.791
35,492
+0.01(+0.10%)
Mar 14, 2018
8.810
8.810
8.755
8.782
44,265
+0.02(+0.21%)
Mar 13, 2018
8.810
8.846
8.710
8.764
42,406
-0.02(-0.21%)
Mar 12, 2018
8.773
8.791
8.750
8.782
34,650
+0.05(+0.52%)
Mar 09, 2018
8.736
8.745
8.690
8.736
51,330
+0.06(+0.74%)
Mar 08, 2018
8.690
8.690
8.608
8.672
46,899
-0.01(-0.11%)
Mar 07, 2018
8.608
8.681
35,688
+0.02(+0.21%)
Mar 06, 2018
8.636
8.681
8.617
8.663
60,030
+0.06(+0.74%)
Mar 05, 2018
8.516
8.608
8.507
8.599
47,205
+0.03(+0.32%)
Mar 02, 2018
8.434
8.571
8.407
8.571
102,531
+0.05(+0.64%)
Mar 01, 2018
8.581
8.599
8.452
8.517
39,878
-0.05(-0.64%)
Feb 28, 2018
8.672
8.672
8.535
8.571
71,515
-0.07(-0.85%)
Feb 27, 2018
8.745
8.791
8.642
8.645
84,606
-0.13(-1.46%)
Feb 26, 2018
8.681
8.773
8.663
8.773
88,489
+0.11(+1.27%)
Feb 23, 2018
8.736
8.736
8.608
8.663
65,406
-0.05(-0.63%)
Feb 22, 2018
8.810
8.810
8.666
8.718
51,799
+0.02(+0.21%)
Feb 21, 2018
8.709
8.791
8.672
8.700
111,886
+0.05(+0.53%)
Feb 20, 2018
8.654
8.700
8.654
8.654
57,050
-0.04(-0.42%)
Feb 16, 2018
8.690
8.690
8.690
0
+0.04(+0.42%)
Feb 15, 2018
8.526
8.654
8.507
8.654
104,738
+0.18(+2.16%)
Feb 14, 2018
8.480
8.361
8.471
52,203
+0.11(+1.31%)
Feb 13, 2018
8.278
8.361
8.260
8.361
81,595
+0.11(+1.33%)
Feb 12, 2018
8.150
8.278
8.141
8.251
129,289
+0.15(+1.81%)
Feb 09, 2018
8.123
8.155
7.921
8.104
127,018
+0.04(+0.45%)
Feb 08, 2018
8.315
8.068
8.068
65,692
-0.22(-2.65%)
Feb 07, 2018
8.324
8.397
8.269
8.288
92,590
-0.05(-0.55%)
Feb 06, 2018
8.114
8.352
8.040
8.333
341,226
+0.02(+0.21%)
Feb 05, 2018
8.471
8.498
8.260
8.316
115,091
-0.21(-2.46%)
Feb 02, 2018
8.636
8.636
8.526
8.526
73,991
-0.19(-2.21%)
Feb 01, 2018
8.736
8.745
8.700
8.718
112,496
-0.05(-0.52%)
Jan 31, 2018
8.846
8.855
8.745
8.764
179,462
+0.01(+0.07%)
Jan 30, 2018
8.791
8.806
8.721
8.758
140,181
+0.00(+0.04%)
Jan 29, 2018
8.819
8.819
8.736
8.755
57,164
-0.03(-0.31%)
Jan 26, 2018
8.764
8.791
8.718
8.782
75,569
+0.00(+0.04%)
Jan 25, 2018
8.810
8.819
8.755
8.779
67,849
+0.02(+0.28%)
Jan 24, 2018
8.791
8.791
8.700
8.755
145,292
-0.03(-0.39%)
Jan 23, 2018
8.846
8.855
8.773
8.789
152,050
-0.03(-0.34%)
Jan 22, 2018
8.810
8.837
8.810
8.819
68,651
+0.00(+0.00%)
Jan 19, 2018
8.837
8.837
8.782
8.819
64,089
+0.02(+0.21%)
Jan 18, 2018
8.828
8.864
8.764
8.800
140,674
-0.06(-0.72%)
Jan 17, 2018
8.810
8.864
8.764
8.864
96,543
+0.05(+0.62%)
Jan 16, 2018
8.938
8.947
8.772
8.810
270,542
-0.04(-0.47%)
Jan 12, 2018
8.851
8.851
8.851
0
-0.02(-0.26%)
Jan 11, 2018
8.764
8.882
8.755
8.874
115,932
+0.17(+2.00%)
Jan 10, 2018
8.736
8.736
8.681
8.700
87,779
-0.02(-0.21%)
Jan 09, 2018
8.773
8.782
8.681
8.718
112,607
-0.02(-0.21%)
Jan 08, 2018
8.636
8.736
8.625
8.736
169,292
+0.13(+1.49%)
Jan 05, 2018
8.617
8.645
8.581
8.608
182,696
+0.03(+0.32%)
Jan 04, 2018
8.626
8.654
8.535
8.581
397,978
-0.06(-0.74%)
Jan 03, 2018
8.672
8.672
8.617
8.645
70,121
-0.02(-0.21%)
Jan 02, 2018
8.581
8.663
8.562
8.663
111,353
+0.13(+1.50%)
Dec 29, 2017
8.535
8.535
8.535
0
+0.04(+0.43%)
Dec 28, 2017
8.498
8.516
8.471
8.498
60,119
+0.05(+0.60%)
Dec 27, 2017
8.434
8.462
8.407
8.448
389,628
+0.07(+0.87%)
Dec 26, 2017
8.425
8.425
8.361
8.375
65,962
+0.00(+0.05%)
Dec 22, 2017
8.370
8.397
8.361
8.370
65,274
+0.01(+0.11%)
Dec 21, 2017
8.379
8.388
8.352
8.361
69,031
+0.10(+1.21%)
Dec 20, 2017
8.288
8.288
8.238
8.261
53,952
+0.05(+0.66%)
Dec 19, 2017
8.324
8.324
8.206
8.206
76,443
-0.07(-0.88%)
Dec 18, 2017
8.288
8.306
8.261
8.279
112,240
+0.07(+0.89%)
Dec 15, 2017
8.206
8.234
8.143
8.206
96,734
+0.05(+0.56%)
Dec 14, 2017
8.116
8.188
8.116
8.161
124,445
+0.02(+0.28%)
Dec 13, 2017
8.161
8.161
8.125
8.138
49,192
+0.06(+0.73%)
Dec 12, 2017
8.098
8.098
8.052
8.079
126,422
-0.01(-0.11%)
Dec 11, 2017
8.134
8.152
8.089
8.089
89,885
-0.01(-0.11%)
Dec 08, 2017
8.007
8.098
8.007
8.098
194,044
+0.12(+1.55%)
Dec 07, 2017
7.835
7.974
7.835
7.974
38,558
+0.08(+1.07%)
Dec 06, 2017
7.880
7.889
7.853
7.889
141,998
+0.00(+0.00%)
Dec 05, 2017
7.880
7.907
7.844
7.889
52,771
+0.03(+0.40%)
Dec 04, 2017
7.952
8.061
7.844
7.857
119,402
-0.16(-2.00%)
Dec 01, 2017
8.079
8.084
8.025
8.017
60,811
-0.07(-0.81%)
Nov 30, 2017
8.107
8.119
8.070
8.083
62,437
-0.02(-0.24%)
Nov 29, 2017
8.206
8.206
8.098
8.102
956,307
-0.10(-1.22%)
Nov 28, 2017
8.125
8.206
8.125
8.202
124,655
+0.12(+1.44%)
Nov 27, 2017
8.134
8.134
8.079
8.086
88,820
-0.10(-1.20%)
Nov 24, 2017
8.188
8.188
8.162
8.184
32,264
+0.01(+0.17%)
Nov 22, 2017
8.134
8.188
8.125
8.170
105,360
+0.04(+0.49%)
Nov 21, 2017
8.161
8.161
8.116
8.131
60,560
-0.00(-0.04%)
Nov 20, 2017
8.152
8.152
8.095
8.134
69,251
-0.00(-0.06%)
Nov 17, 2017
8.143
8.143
8.125
8.138
58,314
-0.09(-1.05%)
Nov 16, 2017
8.188
8.243
8.179
8.225
42,911
+0.08(+1.00%)
Nov 15, 2017
8.170
8.179
8.116
8.143
90,361
-0.07(-0.88%)
Nov 14, 2017
8.206
8.215
8.161
8.215
64,017
-0.01(-0.11%)
Nov 13, 2017
8.234
8.234
8.197
8.225
119,994
+0.02(+0.23%)
Nov 10, 2017
8.243
8.243
8.197
8.205
42,045
-0.06(-0.78%)
Nov 09, 2017
8.288
8.288
8.230
8.270
78,872
-0.15(-1.72%)
Nov 08, 2017
8.388
8.415
8.351
8.415
42,797
+0.11(+1.31%)
Nov 07, 2017
8.460
8.460
8.297
8.306
59,968
-0.15(-1.82%)
Nov 06, 2017
8.424
8.487
8.408
8.460
80,738
+0.07(+0.86%)
Nov 03, 2017
8.397
8.403
8.324
8.388
43,084
-0.07(-0.82%)
Nov 02, 2017
8.478
8.501
8.451
8.457
34,390
+0.02(+0.28%)
Nov 01, 2017
8.478
8.497
8.433
8.433
123,808
-0.00(-0.05%)
Oct 31, 2017
8.469
8.469
8.433
8.438
47,882
-0.00(-0.05%)
Oct 30, 2017
8.415
8.469
8.388
8.442
74,136
+0.00(+0.00%)
Oct 27, 2017
8.315
8.442
8.315
8.442
33,477
+0.14(+1.68%)
Oct 26, 2017
8.333
8.342
8.288
8.303
35,488
-0.00(-0.04%)
Oct 25, 2017
8.478
8.478
8.225
8.306
200,892
+0.02(+0.27%)
Oct 24, 2017
8.342
8.342
8.252
8.283
134,722
-0.02(-0.27%)
Oct 23, 2017
8.370
8.380
8.306
8.306
120,681
+0.02(+0.18%)
Oct 20, 2017
8.306
8.342
8.288
8.291
55,969
-0.02(-0.18%)
Oct 19, 2017
8.315
8.315
8.265
8.306
65,293
-0.07(-0.88%)
Oct 18, 2017
8.388
8.388
8.357
8.380
30,393
-0.01(-0.09%)
Oct 17, 2017
8.337
8.388
8.324
8.388
38,569
+0.09(+1.08%)
Oct 16, 2017
8.379
8.394
8.297
8.298
71,221
-0.08(-0.96%)
Oct 13, 2017
8.361
8.401
8.361
8.379
49,167
+0.04(+0.43%)
Oct 12, 2017
8.351
8.378
8.315
8.342
38,482
+0.03(+0.37%)
Oct 11, 2017
8.324
8.324
8.297
8.312
126,356
+0.01(+0.17%)
Oct 10, 2017
8.270
8.315
8.262
8.297
49,450
+0.08(+1.02%)
Oct 09, 2017
8.306
8.306
8.206
8.213
160,914
-0.04(-0.47%)
Oct 06, 2017
8.261
8.270
8.234
8.252
68,553
+0.00(+0.01%)
Oct 05, 2017
8.261
8.294
8.252
8.252
40,256
+0.00(+0.00%)
Oct 04, 2017
8.270
8.296
8.234
8.252
55,436
-0.01(-0.16%)
Oct 03, 2017
8.252
8.279
8.206
8.265
37,603
+0.08(+0.94%)
Oct 02, 2017
8.170
8.188
8.143
8.188
95,378
+0.05(+0.56%)
Sep 29, 2017
8.197
8.197
8.116
8.143
72,142
+0.01(+0.07%)
Sep 28, 2017
8.116
8.155
8.107
8.137
32,546
-0.03(-0.35%)
Sep 27, 2017
8.134
8.170
8.107
8.166
56,363
+0.04(+0.50%)
Sep 26, 2017
8.143
8.152
8.090
8.125
54,515
-0.01(-0.11%)
Sep 25, 2017
8.279
8.279
8.117
8.134
53,031
-0.18(-2.18%)
Sep 22, 2017
8.288
8.347
8.252
8.315
39,662
+0.02(+0.22%)
Sep 21, 2017
8.370
8.383
8.288
8.297
61,987
-0.03(-0.33%)
Sep 20, 2017
8.361
8.370
8.310
8.324
51,948
-0.04(-0.43%)
Sep 19, 2017
8.370
8.370
8.297
8.361
58,951
+0.05(+0.55%)
Sep 18, 2017
8.442
8.442
8.297
8.315
69,298
-0.06(-0.76%)
Sep 15, 2017
8.487
8.352
8.379
44,042
-0.03(-0.32%)
Sep 14, 2017
8.324
8.406
8.307
8.406
26,189
+0.13(+1.53%)
Sep 13, 2017
8.361
8.361
8.279
8.279
63,887
-0.06(-0.76%)
Sep 12, 2017
8.351
8.388
8.315
8.342
108,654
+0.03(+0.40%)
Sep 11, 2017
8.279
8.324
8.279
8.309
52,959
+0.06(+0.69%)
Sep 08, 2017
8.270
8.274
8.234
8.252
46,526
-0.03(-0.33%)
Sep 07, 2017
8.288
8.288
8.252
8.279
26,174
-0.01(-0.11%)
Sep 06, 2017
8.279
8.288
8.234
8.288
31,923
+0.07(+0.88%)
Sep 05, 2017
8.297
8.325
8.206
8.215
81,455
-0.09(-1.09%)
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.