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
U S A Truck Inc
(NQ:
USAK
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Sep 14, 2022
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, 2017
11.10
11.17
10.91
11.15
38,718
+0.14(+1.27%)
Aug 30, 2017
10.90
11.23
10.85
11.01
89,020
+0.02(+0.18%)
Aug 29, 2017
10.70
11.15
10.45
10.99
73,097
+0.24(+2.23%)
Aug 28, 2017
10.18
10.84
10.05
10.75
117,872
+0.71(+7.07%)
Aug 25, 2017
9.660
10.19
9.660
10.04
52,311
+0.37(+3.83%)
Aug 24, 2017
9.800
9.910
9.570
9.670
69,369
-0.08(-0.82%)
Aug 23, 2017
9.240
9.890
9.190
9.750
53,358
+0.46(+4.95%)
Aug 22, 2017
9.060
9.340
8.950
9.290
71,763
+0.24(+2.65%)
Aug 21, 2017
9.360
9.360
9.010
9.050
42,145
-0.35(-3.72%)
Aug 18, 2017
9.360
9.620
9.315
9.400
30,161
+0.05(+0.53%)
Aug 17, 2017
9.550
9.550
9.160
9.350
81,906
+0.00(+0.00%)
Aug 16, 2017
9.080
9.580
9.080
9.350
127,893
+0.26(+2.86%)
Aug 15, 2017
9.140
9.280
8.720
9.090
181,642
-0.09(-0.98%)
Aug 14, 2017
8.100
9.220
8.030
9.180
359,861
+1.18(+14.75%)
Aug 11, 2017
8.070
8.360
7.980
8.000
339,574
-0.06(-0.74%)
Aug 10, 2017
8.245
8.500
8.020
8.060
83,403
-0.18(-2.18%)
Aug 09, 2017
8.340
8.390
8.210
8.240
54,935
-0.19(-2.25%)
Aug 08, 2017
8.350
8.350
8.310
8.430
44,853
+0.11(+1.32%)
Aug 07, 2017
8.650
8.650
8.310
8.320
46,399
-0.29(-3.37%)
Aug 04, 2017
8.600
8.757
8.390
8.610
103,381
+0.14(+1.65%)
Aug 03, 2017
8.400
8.970
8.350
8.470
46,668
-0.34(-3.86%)
Aug 02, 2017
8.850
8.940
8.670
8.810
38,503
-0.09(-1.01%)
Aug 01, 2017
9.300
9.300
8.850
8.900
72,786
-0.36(-3.89%)
Jul 31, 2017
9.390
9.390
8.970
9.260
33,514
-0.13(-1.38%)
Jul 28, 2017
9.440
9.810
9.340
9.390
38,074
-0.12(-1.26%)
Jul 27, 2017
9.980
10.06
9.350
9.510
29,876
-0.46(-4.61%)
Jul 26, 2017
9.910
10.09
9.820
9.970
68,010
+0.11(+1.12%)
Jul 25, 2017
9.580
9.920
9.550
9.860
95,997
+0.36(+3.79%)
Jul 24, 2017
9.540
9.560
9.210
9.500
76,196
-0.03(-0.31%)
Jul 21, 2017
9.380
9.510
9.265
9.530
90,532
+0.12(+1.28%)
Jul 20, 2017
9.620
9.620
9.100
9.410
83,749
-0.22(-2.28%)
Jul 19, 2017
9.550
9.690
9.360
9.630
81,829
+0.04(+0.42%)
Jul 18, 2017
9.380
9.750
9.200
9.590
178,776
+0.24(+2.57%)
Jul 17, 2017
8.970
9.460
8.730
9.350
160,741
+0.43(+4.82%)
Jul 14, 2017
8.830
9.050
8.760
8.920
156,410
+0.02(+0.22%)
Jul 13, 2017
8.610
9.020
8.575
8.900
194,211
+0.28(+3.25%)
Jul 12, 2017
8.290
8.750
8.280
8.620
178,557
+0.39(+4.74%)
Jul 11, 2017
8.460
8.460
8.120
8.230
29,226
-0.24(-2.83%)
Jul 10, 2017
8.660
8.920
8.330
8.470
84,504
-0.17(-1.97%)
Jul 07, 2017
8.560
8.640
8.190
8.640
89,604
+0.14(+1.65%)
Jul 06, 2017
8.700
8.990
8.401
8.500
126,675
-0.32(-3.63%)
Jul 05, 2017
8.960
8.960
8.420
8.820
78,647
-0.06(-0.68%)
Jul 03, 2017
8.740
8.990
8.680
8.880
55,990
+0.22(+2.54%)
Jun 30, 2017
8.930
8.930
8.340
8.660
79,242
-0.17(-1.93%)
Jun 29, 2017
8.470
8.940
8.210
8.830
154,329
+0.36(+4.25%)
Jun 28, 2017
7.610
8.630
7.320
8.470
188,960
+0.97(+12.93%)
Jun 27, 2017
7.860
7.880
7.440
7.500
94,985
-0.33(-4.21%)
Jun 26, 2017
7.200
7.970
7.010
7.830
107,810
+0.73(+10.28%)
Jun 23, 2017
7.250
7.400
7.060
7.100
826,159
-0.17(-2.34%)
Jun 22, 2017
7.140
7.360
7.040
7.270
81,223
+0.14(+1.96%)
Jun 21, 2017
7.205
7.240
7.070
7.130
82,423
-0.16(-2.19%)
Jun 20, 2017
7.070
7.380
6.947
7.290
94,329
+0.20(+2.82%)
Jun 19, 2017
6.790
7.140
6.720
7.090
75,076
+0.34(+5.04%)
Jun 16, 2017
6.450
6.870
6.450
6.750
112,326
+0.26(+4.01%)
Jun 15, 2017
6.580
6.910
6.320
6.490
119,319
-0.09(-1.37%)
Jun 14, 2017
6.450
6.730
6.420
6.580
102,904
+0.13(+2.02%)
Jun 13, 2017
6.270
6.540
6.190
6.450
177,281
+0.23(+3.70%)
Jun 12, 2017
6.160
6.405
6.060
6.220
87,068
+0.04(+0.65%)
Jun 09, 2017
6.450
6.460
6.150
6.180
69,511
-0.27(-4.19%)
Jun 08, 2017
6.410
6.600
6.410
6.450
85,115
-0.01(-0.15%)
Jun 07, 2017
6.600
6.600
6.280
6.460
107,055
-0.11(-1.67%)
Jun 06, 2017
6.730
6.830
6.460
6.570
49,753
-0.22(-3.24%)
Jun 05, 2017
6.870
7.020
6.740
6.790
40,776
-0.13(-1.88%)
Jun 02, 2017
6.820
7.320
6.650
6.920
97,095
+0.12(+1.76%)
Jun 01, 2017
6.665
6.820
6.495
6.800
67,477
+0.21(+3.19%)
May 31, 2017
6.610
6.750
6.510
6.590
42,145
-0.11(-1.64%)
May 30, 2017
6.700
6.760
6.538
6.700
109,021
-0.02(-0.30%)
May 26, 2017
6.730
6.879
6.250
6.720
77,079
+0.01(+0.15%)
May 25, 2017
6.820
7.166
6.690
6.710
84,497
-0.14(-2.04%)
May 24, 2017
6.900
7.105
6.649
6.850
146,090
-0.02(-0.29%)
May 23, 2017
6.400
7.005
6.330
6.870
108,738
+0.50(+7.85%)
May 22, 2017
6.290
6.400
6.130
6.370
175,916
+0.12(+1.92%)
May 19, 2017
5.840
6.330
5.840
6.250
115,146
+0.37(+6.29%)
May 18, 2017
5.870
5.910
5.730
5.880
136,737
+0.01(+0.17%)
May 17, 2017
5.850
6.050
5.800
5.870
86,283
-0.02(-0.34%)
May 16, 2017
6.050
6.170
5.870
5.890
98,680
-0.18(-2.97%)
May 15, 2017
6.030
6.190
5.900
6.070
273,837
+0.20(+3.41%)
May 12, 2017
6.250
6.320
5.800
5.870
171,030
-0.43(-6.83%)
May 11, 2017
6.400
6.460
6.290
6.300
231,422
-0.13(-2.02%)
May 10, 2017
6.510
6.630
6.250
6.430
118,183
-0.11(-1.68%)
May 09, 2017
6.540
6.690
6.505
6.540
105,238
-0.02(-0.30%)
May 08, 2017
6.560
6.670
6.435
6.560
95,257
-0.01(-0.15%)
May 05, 2017
6.660
6.930
6.350
6.570
128,668
-0.08(-1.20%)
May 04, 2017
6.500
6.806
6.160
6.650
164,271
+0.08(+1.22%)
May 03, 2017
5.900
6.590
5.800
6.570
153,809
+0.31(+4.95%)
May 02, 2017
6.630
6.630
5.780
6.260
116,450
-0.37(-5.58%)
May 01, 2017
6.750
6.750
6.580
6.630
42,827
-0.08(-1.19%)
Apr 28, 2017
7.030
7.030
6.700
6.710
67,503
-0.39(-5.49%)
Apr 27, 2017
7.200
7.200
6.990
7.100
36,241
-0.08(-1.11%)
Apr 26, 2017
6.980
7.270
6.930
7.180
71,535
+0.10(+1.41%)
Apr 25, 2017
7.260
7.550
7.020
7.080
90,761
-0.18(-2.48%)
Apr 24, 2017
7.500
7.500
7.200
7.260
94,302
-0.05(-0.68%)
Apr 21, 2017
7.180
7.700
7.090
7.310
351,210
+0.14(+1.95%)
Apr 20, 2017
7.180
7.520
7.070
7.170
67,141
+0.12(+1.70%)
Apr 19, 2017
7.050
7.360
6.920
7.050
61,799
+0.14(+2.03%)
Apr 18, 2017
6.670
6.970
6.620
6.910
32,191
+0.18(+2.67%)
Apr 17, 2017
6.940
6.940
6.620
6.730
45,316
-0.09(-1.32%)
Apr 13, 2017
7.250
7.250
6.780
6.820
53,147
-0.51(-6.96%)
Apr 12, 2017
7.480
7.480
7.070
7.330
82,566
-0.12(-1.61%)
Apr 11, 2017
7.390
7.550
7.310
7.450
31,374
+0.03(+0.40%)
Apr 10, 2017
7.380
7.700
7.380
7.420
90,229
+0.19(+2.63%)
Apr 07, 2017
7.080
7.450
7.080
7.230
45,794
+0.10(+1.40%)
Apr 06, 2017
7.130
7.160
7.050
7.130
70,365
+0.03(+0.42%)
Apr 05, 2017
7.420
7.680
7.070
7.100
93,758
-0.22(-3.01%)
Apr 04, 2017
7.270
7.370
7.200
7.320
29,749
+0.05(+0.69%)
Apr 03, 2017
7.400
7.445
7.160
7.270
34,143
-0.08(-1.09%)
Mar 31, 2017
7.270
7.490
7.260
7.350
28,783
+0.04(+0.55%)
Mar 30, 2017
7.350
7.465
7.230
7.310
34,007
-0.07(-0.95%)
Mar 29, 2017
7.460
7.650
7.230
7.380
56,374
-0.08(-1.07%)
Mar 28, 2017
7.340
7.640
7.280
7.460
50,386
+0.09(+1.22%)
Mar 27, 2017
7.200
7.410
7.105
7.370
53,869
+0.09(+1.24%)
Mar 24, 2017
7.340
7.650
7.200
7.280
68,376
-0.01(-0.14%)
Mar 23, 2017
7.310
7.410
7.230
7.290
36,904
-0.02(-0.27%)
Mar 22, 2017
7.360
7.510
7.240
7.310
76,518
-0.09(-1.22%)
Mar 21, 2017
7.940
7.979
7.360
7.400
121,866
-0.39(-5.01%)
Mar 20, 2017
8.380
8.390
7.750
7.790
91,412
-0.61(-7.26%)
Mar 17, 2017
8.480
8.565
8.400
8.400
150,012
-0.09(-1.06%)
Mar 16, 2017
8.670
8.800
8.460
8.490
45,607
-0.13(-1.51%)
Mar 15, 2017
8.500
8.955
8.500
8.620
46,186
+0.09(+1.06%)
Mar 14, 2017
8.820
8.820
8.510
8.530
35,818
-0.37(-4.16%)
Mar 13, 2017
9.120
9.230
8.830
8.900
75,898
-0.20(-2.20%)
Mar 10, 2017
9.090
9.490
9.000
9.100
50,613
+0.09(+1.00%)
Mar 09, 2017
9.070
9.580
8.960
9.010
107,334
-0.08(-0.88%)
Mar 08, 2017
9.350
9.600
9.070
9.090
71,447
-0.41(-4.32%)
Mar 07, 2017
9.580
9.730
9.270
9.500
64,730
-0.12(-1.25%)
Mar 06, 2017
9.750
9.910
9.520
9.620
86,031
-0.19(-1.94%)
Mar 03, 2017
9.980
9.980
9.520
9.810
89,848
-0.11(-1.11%)
Mar 02, 2017
9.930
10.00
9.865
9.920
81,377
+0.02(+0.20%)
Mar 01, 2017
9.570
10.10
9.510
9.900
233,719
+0.39(+4.10%)
Feb 28, 2017
9.380
9.550
9.250
9.510
134,298
+0.23(+2.48%)
Feb 27, 2017
8.990
9.370
8.990
9.280
61,879
+0.28(+3.11%)
Feb 24, 2017
8.750
9.110
8.650
9.000
52,216
+0.14(+1.58%)
Feb 23, 2017
9.050
9.190
8.760
8.860
102,908
-0.40(-4.32%)
Feb 22, 2017
9.280
9.280
9.030
9.260
59,456
-0.07(-0.75%)
Feb 21, 2017
9.530
9.530
9.220
9.330
61,580
-0.15(-1.63%)
Feb 17, 2017
9.485
9.485
9.485
0
-0.04(-0.47%)
Feb 16, 2017
9.170
9.550
8.921
9.530
270,572
+0.39(+4.27%)
Feb 15, 2017
8.750
9.170
8.690
9.140
246,684
+0.48(+5.54%)
Feb 14, 2017
8.750
8.800
8.550
8.660
132,277
-0.11(-1.25%)
Feb 13, 2017
8.490
8.980
8.400
8.770
204,895
+0.35(+4.16%)
Feb 10, 2017
8.110
8.460
8.060
8.420
182,626
+0.44(+5.51%)
Feb 09, 2017
7.920
8.100
7.830
7.980
155,853
+0.09(+1.14%)
Feb 08, 2017
7.300
8.600
6.950
7.890
376,596
+0.94(+13.53%)
Feb 07, 2017
7.600
8.100
6.850
6.950
129,182
-1.40(-16.77%)
Feb 06, 2017
8.250
8.510
8.130
8.350
29,284
+0.04(+0.48%)
Feb 03, 2017
8.460
8.460
8.290
8.310
29,858
-0.03(-0.36%)
Feb 02, 2017
8.450
8.510
8.250
8.340
26,211
-0.16(-1.88%)
Feb 01, 2017
8.610
8.740
8.490
8.500
27,140
+0.05(+0.59%)
Jan 31, 2017
8.650
8.812
8.020
8.450
44,583
-0.53(-5.90%)
Jan 30, 2017
9.030
9.040
8.890
8.980
42,369
-0.13(-1.43%)
Jan 27, 2017
9.450
9.450
9.040
9.110
35,568
-0.36(-3.80%)
Jan 26, 2017
9.910
9.910
9.350
9.470
18,080
-0.42(-4.25%)
Jan 25, 2017
9.530
9.980
9.400
9.890
33,582
+0.45(+4.77%)
Jan 24, 2017
9.060
9.554
9.030
9.440
18,130
+0.38(+4.19%)
Jan 23, 2017
9.150
9.330
8.910
9.060
49,991
-0.13(-1.41%)
Jan 20, 2017
9.320
9.370
9.150
9.190
26,503
-0.12(-1.29%)
Jan 19, 2017
9.910
9.910
9.310
9.310
48,497
-0.53(-5.39%)
Jan 18, 2017
9.710
9.920
9.520
9.840
27,066
+0.18(+1.86%)
Jan 17, 2017
10.00
10.00
9.526
9.660
47,121
-0.35(-3.50%)
Jan 13, 2017
10.01
10.01
10.01
0
+0.48(+5.04%)
Jan 12, 2017
9.500
9.570
9.370
9.530
24,863
-0.06(-0.63%)
Jan 11, 2017
9.710
9.710
9.500
9.590
70,642
-0.12(-1.24%)
Jan 10, 2017
9.470
9.790
9.470
9.710
25,738
+0.25(+2.64%)
Jan 09, 2017
9.670
9.750
9.450
9.460
26,116
-0.21(-2.17%)
Jan 06, 2017
9.560
9.990
9.450
9.670
34,217
+0.18(+1.90%)
Jan 05, 2017
9.975
9.980
9.420
9.490
77,327
-0.44(-4.43%)
Jan 04, 2017
9.620
10.17
9.520
9.930
71,244
+0.38(+3.98%)
Jan 03, 2017
8.920
9.645
8.860
9.550
48,992
+0.84(+9.64%)
Dec 30, 2016
8.710
8.710
8.710
0
+0.26(+3.08%)
Dec 29, 2016
8.910
9.000
8.450
8.450
121,003
-0.36(-4.09%)
Dec 28, 2016
9.150
9.150
8.720
8.810
101,380
-0.30(-3.29%)
Dec 27, 2016
8.990
9.190
8.990
9.110
49,695
+0.14(+1.56%)
Dec 23, 2016
8.970
8.970
8.970
0
+0.00(+0.00%)
Dec 22, 2016
9.060
9.060
8.960
8.970
18,941
-0.17(-1.86%)
Dec 21, 2016
9.156
9.220
9.050
9.140
16,441
+0.00(+0.00%)
Dec 20, 2016
8.960
9.280
8.960
9.140
43,516
+0.17(+1.90%)
Dec 19, 2016
8.980
9.220
8.910
8.970
35,948
-0.02(-0.22%)
Dec 16, 2016
9.320
9.440
8.940
8.990
96,402
-0.30(-3.23%)
Dec 15, 2016
9.120
9.350
9.080
9.290
46,328
+0.17(+1.86%)
Dec 14, 2016
9.310
9.530
9.090
9.120
70,915
-0.27(-2.88%)
Dec 13, 2016
9.850
9.900
9.270
9.390
108,921
-0.40(-4.09%)
Dec 12, 2016
10.34
10.37
9.771
9.790
112,974
-0.51(-4.95%)
Dec 09, 2016
10.41
10.63
10.05
10.30
199,950
-0.08(-0.77%)
Dec 08, 2016
9.260
10.50
9.240
10.38
275,722
+1.19(+12.95%)
Dec 07, 2016
8.950
9.300
8.920
9.190
277,487
+0.21(+2.34%)
Dec 06, 2016
8.970
9.060
8.890
8.980
138,389
+0.03(+0.34%)
Dec 05, 2016
8.990
9.140
8.920
8.950
68,566
+0.00(+0.00%)
Dec 02, 2016
9.000
9.180
8.810
8.950
56,496
-0.09(-1.00%)
Dec 01, 2016
9.060
9.295
8.910
9.040
65,614
+0.03(+0.33%)
Nov 30, 2016
8.990
9.350
8.885
9.010
109,863
+0.18(+2.04%)
Nov 29, 2016
8.220
9.120
7.950
8.830
395,474
+0.59(+7.16%)
Nov 28, 2016
8.510
8.590
8.230
8.240
79,081
-0.36(-4.19%)
Nov 25, 2016
9.000
9.020
8.540
8.600
70,571
-0.38(-4.23%)
Nov 23, 2016
8.980
8.980
8.980
0
+0.00(+0.00%)
Nov 22, 2016
9.170
9.450
8.850
8.980
118,973
-0.10(-1.10%)
Nov 21, 2016
9.210
9.450
9.050
9.080
49,288
-0.16(-1.73%)
Nov 18, 2016
9.540
9.760
9.150
9.240
102,098
-0.27(-2.84%)
Nov 17, 2016
8.960
9.850
8.710
9.510
79,113
+0.66(+7.46%)
Nov 16, 2016
9.140
9.500
8.680
8.850
109,550
-0.41(-4.43%)
Nov 15, 2016
9.620
10.12
9.220
9.260
161,714
-0.36(-3.74%)
Nov 14, 2016
9.360
9.760
9.165
9.620
111,910
+0.27(+2.89%)
Nov 11, 2016
9.760
9.880
9.270
9.350
114,656
-0.55(-5.56%)
Nov 10, 2016
8.750
10.19
8.580
9.900
170,262
+1.08(+12.24%)
Nov 09, 2016
7.950
8.860
7.950
8.820
43,685
+0.79(+9.84%)
Nov 08, 2016
8.120
8.438
7.870
8.030
90,028
-0.08(-0.99%)
Nov 07, 2016
8.180
8.750
7.900
8.110
65,891
+0.44(+5.74%)
Nov 04, 2016
8.110
9.060
7.650
7.670
62,210
-1.03(-11.84%)
Nov 03, 2016
7.790
8.860
7.790
8.700
54,898
+0.92(+11.83%)
Nov 02, 2016
7.860
8.030
7.770
7.780
36,694
-0.15(-1.89%)
Nov 01, 2016
8.230
8.240
7.830
7.930
24,504
-0.30(-3.65%)
Oct 31, 2016
8.600
8.730
8.210
8.230
16,908
-0.35(-4.08%)
Oct 28, 2016
8.810
9.220
8.520
8.580
40,436
+0.23(+2.75%)
Oct 27, 2016
8.540
8.630
8.310
8.350
29,057
-0.14(-1.65%)
Oct 26, 2016
8.380
8.760
8.380
8.490
28,425
+0.10(+1.19%)
Oct 25, 2016
8.300
8.540
8.300
8.390
41,710
+0.04(+0.48%)
Oct 24, 2016
8.400
8.435
8.290
8.350
30,770
-0.02(-0.24%)
Oct 21, 2016
8.290
8.420
8.290
8.370
26,067
+0.00(+0.00%)
Oct 20, 2016
8.340
8.400
8.040
8.370
37,494
+0.03(+0.36%)
Oct 19, 2016
8.480
8.562
8.290
8.340
47,821
-0.24(-2.80%)
Oct 18, 2016
8.640
8.700
8.550
8.580
18,314
+0.05(+0.59%)
Oct 17, 2016
8.820
8.860
8.470
8.530
48,276
-0.30(-3.40%)
Oct 14, 2016
9.100
9.100
8.820
8.830
24,437
-0.16(-1.78%)
Oct 13, 2016
9.420
9.420
8.930
8.990
65,808
-0.44(-4.67%)
Oct 12, 2016
9.450
9.640
9.410
9.430
42,326
-0.07(-0.74%)
Oct 11, 2016
9.590
9.680
9.430
9.500
36,283
-0.15(-1.55%)
Oct 10, 2016
10.08
10.19
9.620
9.650
96,831
-0.31(-3.11%)
Oct 07, 2016
10.08
10.18
9.940
9.960
36,717
-0.17(-1.68%)
Oct 06, 2016
10.10
10.23
10.03
10.13
35,012
-0.06(-0.59%)
Oct 05, 2016
10.15
10.40
10.06
10.19
41,270
+0.21(+2.10%)
Oct 04, 2016
10.44
10.44
9.920
9.980
39,885
-0.41(-3.95%)
Oct 03, 2016
10.11
10.42
9.990
10.39
35,084
+0.15(+1.46%)
Sep 30, 2016
10.42
10.48
10.17
10.24
39,234
-0.06(-0.58%)
Sep 29, 2016
10.30
10.43
10.18
10.30
28,601
+0.01(+0.10%)
Sep 28, 2016
10.06
10.34
9.960
10.29
48,922
+0.23(+2.29%)
Sep 27, 2016
10.11
10.17
10.04
10.06
27,615
-0.05(-0.49%)
Sep 26, 2016
10.26
10.26
10.05
10.11
37,877
-0.22(-2.13%)
Sep 23, 2016
10.63
10.68
10.30
10.33
58,275
-0.35(-3.28%)
Sep 22, 2016
10.93
10.93
10.54
10.68
54,685
-0.14(-1.29%)
Sep 21, 2016
10.58
10.88
10.45
10.82
40,022
+0.29(+2.75%)
Sep 20, 2016
11.02
11.29
10.50
10.53
34,550
-0.37(-3.39%)
Sep 19, 2016
11.58
11.58
10.89
10.90
34,767
-0.55(-4.80%)
Sep 16, 2016
11.30
11.65
11.30
11.45
54,189
+0.16(+1.42%)
Sep 15, 2016
11.05
11.36
11.01
11.29
29,153
+0.19(+1.71%)
Sep 14, 2016
11.28
11.29
11.06
11.10
32,871
-0.15(-1.33%)
Sep 13, 2016
11.55
11.76
11.01
11.25
37,668
-0.42(-3.60%)
Sep 12, 2016
11.34
11.71
11.30
11.67
24,243
+0.22(+1.92%)
Sep 09, 2016
12.10
12.32
11.44
11.45
59,320
-0.75(-6.15%)
Sep 08, 2016
12.34
12.34
12.08
12.20
71,051
+0.00(+0.00%)
Sep 07, 2016
11.80
12.33
11.63
12.20
114,746
+0.34(+2.87%)
Sep 06, 2016
11.75
12.13
11.63
11.86
55,656
+0.24(+2.07%)
Sep 02, 2016
11.23
11.62
11.62
11.62
85,100
+0.40(+3.57%)
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.