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, 2020
11.62
11.62
11.15
11.15
33,867
-0.56(-4.78%)
Aug 28, 2020
11.75
11.93
11.32
11.71
23,800
-0.05(-0.43%)
Aug 27, 2020
11.77
11.87
11.57
11.76
34,855
+0.17(+1.47%)
Aug 26, 2020
11.62
11.69
11.37
11.59
25,766
-0.13(-1.11%)
Aug 25, 2020
11.38
11.84
11.05
11.72
30,360
+0.28(+2.45%)
Aug 24, 2020
11.67
11.88
11.09
11.44
58,220
-0.04(-0.35%)
Aug 21, 2020
11.26
11.58
11.19
11.48
44,500
+0.24(+2.14%)
Aug 20, 2020
10.79
11.38
10.79
11.24
67,173
+0.44(+4.07%)
Aug 19, 2020
10.80
10.96
10.65
10.80
127,957
+0.10(+0.93%)
Aug 18, 2020
11.05
11.05
10.50
10.70
87,294
-0.12(-1.11%)
Aug 17, 2020
11.16
11.38
10.67
10.82
76,493
-0.22(-1.99%)
Aug 14, 2020
11.93
12.34
10.36
11.04
157,200
-0.80(-6.76%)
Aug 13, 2020
12.27
12.59
11.71
11.84
85,351
-0.48(-3.90%)
Aug 12, 2020
11.92
12.85
11.60
12.32
140,301
+0.58(+4.94%)
Aug 11, 2020
11.50
11.95
11.40
11.74
109,131
+0.27(+2.35%)
Aug 10, 2020
11.10
11.50
11.05
11.47
103,125
+0.42(+3.80%)
Aug 07, 2020
10.75
11.08
10.65
11.05
58,500
+0.30(+2.79%)
Aug 06, 2020
10.61
10.77
10.45
10.75
92,957
+0.24(+2.28%)
Aug 05, 2020
10.34
10.59
10.22
10.51
133,513
+0.41(+4.06%)
Aug 04, 2020
9.950
10.21
9.660
10.10
47,162
+0.16(+1.61%)
Aug 03, 2020
9.790
9.990
9.587
9.940
104,946
+0.17(+1.74%)
Jul 31, 2020
9.490
9.790
9.210
9.770
33,600
+0.11(+1.14%)
Jul 30, 2020
8.760
9.790
8.760
9.660
109,747
+0.89(+10.15%)
Jul 29, 2020
8.610
9.025
8.575
8.770
110,414
+0.16(+1.86%)
Jul 28, 2020
8.800
8.930
8.340
8.610
45,104
-0.13(-1.49%)
Jul 27, 2020
8.930
9.000
8.590
8.740
98,927
-0.06(-0.68%)
Jul 24, 2020
8.670
8.940
8.600
8.800
39,300
+0.02(+0.23%)
Jul 23, 2020
8.800
8.960
8.700
8.780
11,448
-0.02(-0.23%)
Jul 22, 2020
8.660
8.990
8.620
8.800
20,309
+0.14(+1.62%)
Jul 21, 2020
8.860
9.000
8.500
8.660
19,799
-0.20(-2.26%)
Jul 20, 2020
8.750
8.986
8.480
8.860
22,780
+0.02(+0.23%)
Jul 17, 2020
8.900
8.900
8.520
8.840
34,800
+0.06(+0.68%)
Jul 16, 2020
8.560
8.880
8.370
8.780
31,330
+0.13(+1.50%)
Jul 15, 2020
8.630
8.720
8.450
8.650
14,678
+0.21(+2.49%)
Jul 14, 2020
8.200
8.660
8.200
8.440
18,625
+0.15(+1.81%)
Jul 13, 2020
8.200
8.360
8.150
8.290
16,341
+0.17(+2.09%)
Jul 10, 2020
7.500
8.320
7.500
8.120
31,300
+0.46(+6.01%)
Jul 09, 2020
8.120
8.120
7.650
7.660
39,192
-0.40(-4.96%)
Jul 08, 2020
8.300
8.310
8.050
8.060
13,220
-0.20(-2.42%)
Jul 07, 2020
8.250
8.730
8.230
8.260
46,838
-0.15(-1.78%)
Jul 06, 2020
8.460
8.610
8.190
8.410
42,550
+0.00(+0.00%)
Jul 02, 2020
7.860
8.410
7.850
8.410
84,600
+0.54(+6.86%)
Jul 01, 2020
7.750
7.940
7.600
7.870
61,007
+0.12(+1.55%)
Jun 30, 2020
7.050
7.750
7.010
7.750
66,882
+0.74(+10.56%)
Jun 29, 2020
7.000
7.410
6.874
7.010
43,365
+0.01(+0.14%)
Jun 26, 2020
6.800
7.020
6.530
7.000
50,100
+0.06(+0.86%)
Jun 25, 2020
6.790
7.090
6.710
6.940
14,744
+0.07(+1.02%)
Jun 24, 2020
7.210
7.233
6.770
6.870
24,631
-0.50(-6.78%)
Jun 23, 2020
7.140
7.610
7.140
7.370
26,153
+0.27(+3.80%)
Jun 22, 2020
6.930
7.120
6.470
7.100
74,665
+0.06(+0.85%)
Jun 19, 2020
7.150
7.230
6.960
7.040
15,600
+0.02(+0.28%)
Jun 18, 2020
7.090
7.215
6.878
7.020
52,817
-0.17(-2.36%)
Jun 17, 2020
7.040
7.360
6.900
7.190
20,677
+0.23(+3.30%)
Jun 16, 2020
7.300
7.300
6.840
6.960
46,382
+0.06(+0.87%)
Jun 15, 2020
6.870
7.210
6.310
6.900
78,332
-0.31(-4.30%)
Jun 12, 2020
7.200
7.720
7.080
7.210
46,800
-0.04(-0.55%)
Jun 11, 2020
7.170
7.440
7.170
7.250
91,177
-0.57(-7.29%)
Jun 10, 2020
7.980
7.990
7.590
7.820
34,083
-0.09(-1.14%)
Jun 09, 2020
7.800
7.980
7.220
7.910
43,373
+0.04(+0.51%)
Jun 08, 2020
7.710
8.340
7.710
7.870
96,627
-0.03(-0.38%)
Jun 05, 2020
7.550
8.260
7.530
7.900
125,500
+0.44(+5.90%)
Jun 04, 2020
7.600
7.870
7.390
7.460
72,475
-0.17(-2.23%)
Jun 03, 2020
7.600
8.040
7.000
7.630
220,536
+0.23(+3.11%)
Jun 02, 2020
6.930
7.690
6.620
7.400
277,997
+1.09(+17.27%)
Jun 01, 2020
6.370
6.460
6.190
6.310
33,615
-0.10(-1.56%)
May 29, 2020
6.060
6.740
6.000
6.410
98,900
+0.34(+5.60%)
May 28, 2020
5.860
6.140
5.780
6.070
41,244
+0.22(+3.76%)
May 27, 2020
5.790
5.930
5.560
5.850
68,208
+0.15(+2.63%)
May 26, 2020
5.650
5.770
5.310
5.700
51,484
+0.20(+3.64%)
May 22, 2020
4.850
5.600
4.850
5.500
77,900
+0.60(+12.24%)
May 21, 2020
5.040
5.090
4.700
4.900
51,378
-0.05(-1.01%)
May 20, 2020
4.440
4.990
4.440
4.950
61,225
+0.54(+12.24%)
May 19, 2020
4.410
4.550
4.330
4.410
29,292
+0.00(+0.00%)
May 18, 2020
4.430
4.640
4.280
4.410
60,316
+0.10(+2.32%)
May 15, 2020
4.090
4.340
4.090
4.310
42,700
+0.24(+5.90%)
May 14, 2020
4.170
4.380
4.000
4.070
27,214
-0.28(-6.44%)
May 13, 2020
4.250
4.370
4.125
4.350
18,832
+0.10(+2.35%)
May 12, 2020
4.400
4.582
4.230
4.250
26,761
-0.14(-3.19%)
May 11, 2020
4.490
4.540
4.319
4.390
99,138
-0.31(-6.60%)
May 08, 2020
4.460
5.100
4.460
4.700
59,100
+0.35(+8.05%)
May 07, 2020
4.630
4.630
4.280
4.350
26,902
-0.08(-1.81%)
May 06, 2020
4.510
4.650
4.340
4.430
26,566
-0.08(-1.77%)
May 05, 2020
4.670
4.900
4.500
4.510
14,247
-0.04(-0.88%)
May 04, 2020
4.710
4.840
4.452
4.550
15,129
-0.20(-4.21%)
May 01, 2020
5.000
5.000
4.670
4.750
47,400
-0.23(-4.62%)
Apr 30, 2020
5.250
5.280
4.880
4.980
53,148
-0.27(-5.14%)
Apr 29, 2020
5.000
5.300
4.960
5.250
43,147
+0.25(+5.00%)
Apr 28, 2020
4.750
5.000
4.560
5.000
41,062
+0.31(+6.61%)
Apr 27, 2020
4.210
4.860
4.105
4.690
69,976
+0.55(+13.29%)
Apr 24, 2020
3.960
4.190
3.780
4.140
57,800
+0.31(+8.09%)
Apr 23, 2020
3.800
3.970
3.700
3.830
25,867
-0.06(-1.67%)
Apr 22, 2020
3.780
4.100
3.760
3.895
16,187
+0.10(+2.77%)
Apr 21, 2020
3.870
3.934
3.657
3.790
15,169
-0.30(-7.33%)
Apr 20, 2020
4.080
4.200
3.840
4.090
34,424
+0.03(+0.74%)
Apr 17, 2020
3.950
4.200
3.950
4.060
27,400
+0.26(+6.84%)
Apr 16, 2020
3.510
3.910
3.500
3.800
40,121
+0.19(+5.26%)
Apr 15, 2020
3.760
3.830
3.450
3.610
40,995
-0.32(-8.14%)
Apr 14, 2020
4.130
4.387
3.900
3.930
66,982
-0.09(-2.24%)
Apr 13, 2020
4.410
4.425
3.760
4.020
39,149
-0.23(-5.41%)
Apr 09, 2020
3.950
4.560
3.810
4.250
195,600
+0.69(+19.38%)
Apr 08, 2020
3.500
3.687
3.320
3.560
30,929
+0.13(+3.79%)
Apr 07, 2020
3.490
3.700
3.170
3.430
51,350
+0.13(+3.94%)
Apr 06, 2020
3.400
3.400
3.150
3.300
32,311
+0.21(+6.80%)
Apr 03, 2020
3.330
3.367
3.060
3.090
34,000
-0.38(-10.95%)
Apr 02, 2020
3.290
3.470
3.190
3.470
44,682
+0.26(+8.10%)
Apr 01, 2020
3.050
3.240
3.040
3.210
26,986
+0.04(+1.26%)
Mar 31, 2020
3.350
3.560
3.130
3.170
56,769
-0.15(-4.52%)
Mar 30, 2020
3.530
3.660
3.260
3.320
32,342
-0.03(-0.90%)
Mar 27, 2020
3.700
3.700
3.350
3.350
36,700
-0.35(-9.46%)
Mar 26, 2020
3.820
3.890
3.530
3.700
48,905
-0.08(-2.12%)
Mar 25, 2020
3.760
4.010
3.520
3.780
35,780
+0.05(+1.34%)
Mar 24, 2020
3.800
3.800
3.420
3.730
60,274
+0.61(+19.55%)
Mar 23, 2020
4.010
4.010
2.940
3.120
63,798
-0.82(-20.81%)
Mar 20, 2020
3.730
3.990
3.210
3.940
59,200
+0.30(+8.24%)
Mar 19, 2020
2.930
3.660
2.820
3.640
45,548
+0.76(+26.39%)
Mar 18, 2020
3.770
3.840
2.360
2.880
116,275
-1.12(-28.00%)
Mar 17, 2020
3.830
4.040
3.740
4.000
62,949
+0.27(+7.24%)
Mar 16, 2020
3.610
4.000
3.446
3.730
32,597
-0.30(-7.44%)
Mar 13, 2020
4.290
4.290
3.810
4.030
52,300
+0.21(+5.50%)
Mar 12, 2020
3.320
4.170
3.320
3.820
48,063
+0.29(+8.22%)
Mar 11, 2020
3.850
3.956
3.520
3.530
35,824
-0.44(-11.08%)
Mar 10, 2020
3.990
4.050
3.500
3.970
66,916
+0.50(+14.41%)
Mar 09, 2020
4.470
4.470
3.450
3.470
141,188
-1.10(-24.07%)
Mar 06, 2020
4.640
4.710
4.550
4.570
44,100
-0.17(-3.59%)
Mar 05, 2020
4.810
4.874
4.700
4.740
61,417
-0.12(-2.47%)
Mar 04, 2020
4.955
4.955
4.770
4.860
57,073
+0.04(+0.83%)
Mar 03, 2020
4.950
5.450
4.800
4.820
45,174
-0.08(-1.63%)
Mar 02, 2020
5.100
5.140
4.800
4.900
84,869
-0.11(-2.29%)
Feb 28, 2020
5.168
5.439
4.970
5.015
67,700
-0.29(-5.56%)
Feb 27, 2020
5.180
5.380
4.950
5.310
59,657
-0.03(-0.56%)
Feb 26, 2020
5.630
5.740
5.280
5.340
21,319
-0.30(-5.32%)
Feb 25, 2020
6.170
6.210
5.600
5.640
39,183
-0.59(-9.47%)
Feb 24, 2020
6.060
6.320
5.760
6.230
22,389
-0.09(-1.42%)
Feb 21, 2020
6.037
6.540
6.037
6.320
23,500
+0.25(+4.12%)
Feb 20, 2020
6.090
6.220
6.010
6.070
19,940
-0.02(-0.33%)
Feb 19, 2020
5.810
6.141
5.730
6.090
33,014
+0.39(+6.84%)
Feb 18, 2020
5.570
5.700
5.510
5.700
20,653
+0.18(+3.26%)
Feb 14, 2020
5.680
5.690
5.470
5.520
40,000
-0.16(-2.82%)
Feb 13, 2020
5.640
5.690
5.500
5.680
17,829
+0.09(+1.61%)
Feb 12, 2020
5.430
5.700
5.350
5.590
37,080
+0.32(+6.07%)
Feb 11, 2020
5.200
5.320
5.200
5.270
29,938
+0.10(+1.93%)
Feb 10, 2020
5.160
5.255
5.120
5.170
33,190
-0.03(-0.58%)
Feb 07, 2020
5.330
5.330
5.180
5.200
37,900
-0.11(-2.07%)
Feb 06, 2020
5.600
5.600
5.300
5.310
28,406
-0.21(-3.80%)
Feb 05, 2020
5.350
5.680
5.350
5.520
55,441
+0.28(+5.34%)
Feb 04, 2020
5.120
5.370
5.120
5.240
77,492
+0.04(+0.87%)
Feb 03, 2020
5.700
5.700
5.190
5.195
226,110
-0.50(-8.70%)
Jan 31, 2020
6.390
6.700
5.455
5.690
319,100
-1.41(-19.86%)
Jan 30, 2020
7.230
7.350
7.050
7.100
60,730
-0.16(-2.20%)
Jan 29, 2020
7.270
7.390
7.213
7.260
18,750
+0.02(+0.28%)
Jan 28, 2020
7.250
7.300
7.169
7.240
29,485
+0.05(+0.70%)
Jan 27, 2020
7.290
7.300
7.150
7.190
24,153
-0.12(-1.64%)
Jan 24, 2020
7.360
8.050
7.280
7.310
63,500
+0.05(+0.69%)
Jan 23, 2020
7.210
7.270
7.170
7.260
36,803
-0.05(-0.68%)
Jan 22, 2020
7.560
7.560
7.210
7.310
47,380
-0.27(-3.56%)
Jan 21, 2020
7.770
7.770
7.521
7.580
40,339
-0.25(-3.19%)
Jan 17, 2020
7.960
7.980
7.780
7.830
46,100
-0.09(-1.14%)
Jan 16, 2020
7.440
8.080
7.440
7.920
94,261
+0.53(+7.17%)
Jan 15, 2020
7.400
7.530
7.360
7.390
46,092
-0.02(-0.27%)
Jan 14, 2020
7.190
7.480
7.160
7.410
50,714
+0.27(+3.78%)
Jan 13, 2020
7.170
7.260
7.110
7.140
38,001
-0.08(-1.11%)
Jan 10, 2020
7.160
7.260
7.110
7.220
20,300
+0.09(+1.26%)
Jan 09, 2020
7.150
7.270
7.050
7.130
46,573
-0.09(-1.25%)
Jan 08, 2020
7.270
7.390
7.160
7.220
24,665
-0.11(-1.50%)
Jan 07, 2020
7.500
7.500
7.140
7.330
31,988
-0.19(-2.53%)
Jan 06, 2020
7.480
7.530
7.420
7.520
19,148
-0.09(-1.18%)
Jan 03, 2020
7.600
7.650
7.470
7.610
26,000
-0.04(-0.52%)
Jan 02, 2020
7.500
7.650
7.400
7.650
25,395
+0.20(+2.68%)
Dec 31, 2019
7.040
7.500
7.040
7.450
67,700
+0.34(+4.78%)
Dec 30, 2019
7.280
7.300
7.020
7.110
134,192
-0.15(-2.07%)
Dec 27, 2019
7.305
7.545
7.190
7.260
81,900
-0.04(-0.55%)
Dec 26, 2019
7.580
7.580
7.150
7.300
86,602
-0.20(-2.60%)
Dec 24, 2019
7.570
7.590
7.455
7.495
11,500
-0.02(-0.33%)
Dec 23, 2019
7.500
7.670
7.339
7.520
93,519
+0.02(+0.27%)
Dec 20, 2019
7.550
7.550
7.420
7.500
113,300
+0.00(+0.00%)
Dec 19, 2019
7.490
7.685
7.430
7.500
64,539
-0.02(-0.27%)
Dec 18, 2019
7.570
7.640
7.400
7.520
52,133
-0.10(-1.31%)
Dec 17, 2019
7.510
7.650
7.460
7.620
40,468
+0.07(+0.93%)
Dec 16, 2019
7.600
7.680
7.490
7.550
54,178
-0.05(-0.66%)
Dec 13, 2019
7.570
7.630
7.435
7.600
28,600
+0.02(+0.26%)
Dec 12, 2019
7.610
7.740
7.530
7.580
59,029
-0.09(-1.17%)
Dec 11, 2019
7.450
7.760
7.440
7.670
52,313
+0.18(+2.40%)
Dec 10, 2019
7.550
7.630
7.455
7.490
43,927
-0.09(-1.19%)
Dec 09, 2019
7.330
7.690
7.330
7.580
72,992
+0.20(+2.71%)
Dec 06, 2019
7.320
7.440
7.220
7.380
90,200
+0.15(+2.07%)
Dec 05, 2019
7.420
7.420
7.180
7.230
32,439
-0.08(-1.09%)
Dec 04, 2019
7.490
7.490
7.210
7.310
57,908
-0.08(-1.08%)
Dec 03, 2019
7.150
7.430
7.050
7.390
54,109
+0.23(+3.21%)
Dec 02, 2019
7.680
7.680
7.160
7.160
136,416
-0.45(-5.91%)
Nov 29, 2019
7.380
7.700
7.310
7.610
26,900
+0.18(+2.42%)
Nov 27, 2019
7.440
7.660
7.350
7.430
45,900
+0.01(+0.13%)
Nov 26, 2019
7.470
7.700
7.365
7.420
58,233
-0.01(-0.13%)
Nov 25, 2019
7.280
7.750
7.220
7.430
88,974
+0.25(+3.48%)
Nov 22, 2019
7.260
7.370
7.180
7.180
18,200
-0.09(-1.24%)
Nov 21, 2019
7.290
7.380
7.120
7.270
42,175
+0.00(+0.00%)
Nov 20, 2019
7.250
7.580
7.210
7.270
70,131
-0.07(-0.95%)
Nov 19, 2019
7.240
7.360
7.170
7.340
26,492
+0.17(+2.37%)
Nov 18, 2019
7.360
7.360
7.110
7.170
21,447
-0.24(-3.24%)
Nov 15, 2019
7.600
7.600
7.380
7.410
23,300
-0.18(-2.37%)
Nov 14, 2019
7.410
7.590
7.380
7.590
43,600
+0.17(+2.29%)
Nov 13, 2019
7.210
7.420
7.050
7.420
42,616
+0.17(+2.34%)
Nov 12, 2019
7.150
7.390
7.090
7.250
51,721
+0.16(+2.26%)
Nov 11, 2019
7.050
7.200
6.980
7.090
59,816
+0.01(+0.14%)
Nov 08, 2019
7.120
7.220
7.060
7.080
114,400
-0.10(-1.39%)
Nov 07, 2019
7.270
7.375
7.050
7.180
99,678
-0.02(-0.28%)
Nov 06, 2019
7.300
7.400
7.150
7.200
30,058
-0.15(-2.04%)
Nov 05, 2019
7.480
7.650
7.280
7.350
60,465
-0.16(-2.13%)
Nov 04, 2019
7.290
7.960
7.258
7.510
93,925
+0.25(+3.44%)
Nov 01, 2019
7.620
7.800
7.130
7.260
191,600
-0.67(-8.45%)
Oct 31, 2019
8.220
8.220
7.850
7.930
46,876
-0.30(-3.65%)
Oct 30, 2019
8.380
8.400
8.000
8.230
72,204
-0.18(-2.14%)
Oct 29, 2019
7.960
8.660
7.900
8.410
68,768
+0.36(+4.47%)
Oct 28, 2019
7.870
8.070
7.852
8.050
46,741
+0.24(+3.07%)
Oct 25, 2019
7.830
8.090
7.750
7.810
48,800
-0.02(-0.26%)
Oct 24, 2019
8.080
8.080
7.660
7.830
39,830
-0.14(-1.76%)
Oct 23, 2019
7.830
7.990
7.690
7.970
53,760
+0.12(+1.53%)
Oct 22, 2019
7.690
7.860
7.420
7.850
72,969
+0.21(+2.75%)
Oct 21, 2019
7.970
8.030
7.630
7.640
45,597
-0.20(-2.55%)
Oct 18, 2019
7.820
8.060
7.780
7.840
54,500
-0.08(-1.01%)
Oct 17, 2019
7.990
8.130
7.830
7.920
29,362
+0.01(+0.13%)
Oct 16, 2019
7.820
8.175
7.790
7.910
45,134
+0.11(+1.41%)
Oct 15, 2019
7.610
7.930
7.610
7.800
73,235
+0.16(+2.09%)
Oct 14, 2019
8.010
8.040
7.640
7.640
70,794
-0.30(-3.78%)
Oct 11, 2019
8.040
8.350
7.930
7.940
76,900
+0.08(+1.02%)
Oct 10, 2019
7.760
8.100
7.760
7.860
45,505
+0.06(+0.77%)
Oct 09, 2019
7.800
7.950
7.780
7.800
44,337
+0.04(+0.52%)
Oct 08, 2019
8.160
8.160
7.750
7.760
50,429
-0.35(-4.32%)
Oct 07, 2019
8.000
8.240
7.983
8.110
37,841
+0.00(+0.00%)
Oct 04, 2019
7.990
8.140
7.810
8.110
41,900
+0.10(+1.25%)
Oct 03, 2019
7.960
8.400
7.800
8.010
91,840
+0.08(+1.01%)
Oct 02, 2019
8.140
8.140
7.800
7.930
62,074
-0.19(-2.34%)
Oct 01, 2019
8.090
8.330
7.970
8.120
45,527
+0.09(+1.12%)
Sep 30, 2019
8.430
8.430
7.970
8.030
71,371
-0.46(-5.42%)
Sep 27, 2019
8.650
8.800
8.430
8.490
63,100
-0.13(-1.51%)
Sep 26, 2019
8.740
8.780
8.595
8.620
62,729
-0.12(-1.37%)
Sep 25, 2019
8.410
8.790
8.410
8.740
45,517
+0.26(+3.07%)
Sep 24, 2019
8.940
8.940
8.430
8.480
44,338
-0.40(-4.50%)
Sep 23, 2019
8.900
9.055
8.750
8.880
143,468
-0.02(-0.22%)
Sep 20, 2019
8.900
8.950
8.770
8.900
70,600
+0.09(+1.02%)
Sep 19, 2019
9.140
9.140
8.710
8.810
62,867
-0.33(-3.61%)
Sep 18, 2019
8.950
9.150
8.604
9.140
89,032
+0.09(+0.99%)
Sep 17, 2019
9.030
9.155
8.880
9.050
76,245
-0.13(-1.42%)
Sep 16, 2019
9.590
9.725
9.150
9.180
122,272
-0.38(-3.97%)
Sep 13, 2019
9.500
9.610
9.305
9.560
72,300
+0.11(+1.16%)
Sep 12, 2019
9.660
9.686
9.230
9.450
66,527
-0.22(-2.28%)
Sep 11, 2019
9.820
9.820
9.500
9.670
54,725
-0.01(-0.10%)
Sep 10, 2019
9.480
9.730
9.390
9.680
90,211
+0.29(+3.09%)
Sep 09, 2019
9.030
9.460
9.030
9.390
54,370
+0.42(+4.68%)
Sep 06, 2019
9.200
9.200
8.920
8.970
57,200
-0.30(-3.24%)
Sep 05, 2019
8.760
9.390
8.760
9.270
100,398
+0.58(+6.67%)
Sep 04, 2019
8.540
8.830
8.500
8.690
58,507
+0.30(+3.58%)
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.