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
Ardmore Shipping Corp
(NY:
ASC
)
22.07
-0.40 (-1.78%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Sep 30, 2019
6.165
6.255
5.941
5.977
238,906
-0.15(-2.48%)
Sep 27, 2019
6.147
6.272
6.124
6.129
112,712
-0.06(-1.01%)
Sep 26, 2019
5.977
6.254
5.962
6.191
333,546
+0.38(+6.45%)
Sep 25, 2019
5.763
5.897
5.655
5.816
287,514
+0.04(+0.77%)
Sep 24, 2019
6.004
6.022
5.745
5.772
208,578
-0.28(-4.58%)
Sep 23, 2019
5.941
6.172
5.941
6.048
172,728
+0.04(+0.74%)
Sep 20, 2019
6.004
6.111
5.932
6.004
275,567
-0.02(-0.30%)
Sep 19, 2019
6.165
6.363
6.013
6.022
310,916
-0.13(-2.03%)
Sep 18, 2019
6.075
6.245
6.048
6.147
207,084
+0.04(+0.58%)
Sep 17, 2019
6.343
6.361
6.040
6.111
382,581
-0.29(-4.60%)
Sep 16, 2019
6.879
6.924
6.361
6.406
426,079
-0.43(-6.27%)
Sep 13, 2019
6.611
6.862
6.576
6.835
401,263
+0.29(+4.51%)
Sep 12, 2019
6.334
6.611
6.272
6.540
244,586
+0.11(+1.67%)
Sep 11, 2019
6.147
6.451
6.075
6.433
228,040
+0.30(+4.96%)
Sep 10, 2019
5.906
6.272
5.903
6.129
262,429
+0.25(+4.26%)
Sep 09, 2019
5.807
5.968
5.754
5.879
293,138
+0.21(+3.79%)
Sep 06, 2019
5.646
5.789
5.646
5.664
146,290
+0.01(+0.16%)
Sep 05, 2019
5.593
5.816
5.575
5.655
249,082
+0.15(+2.76%)
Sep 04, 2019
5.584
5.602
5.477
5.504
163,542
+0.01(+0.16%)
Sep 03, 2019
5.468
5.588
5.387
5.495
270,213
-0.08(-1.44%)
Aug 30, 2019
5.521
5.655
5.450
5.575
563,895
+0.07(+1.30%)
Aug 29, 2019
5.361
5.530
5.361
5.504
197,280
+0.21(+3.88%)
Aug 28, 2019
5.307
5.432
5.262
5.298
208,614
-0.02(-0.34%)
Aug 27, 2019
5.307
5.343
5.235
5.316
222,535
+0.05(+1.02%)
Aug 26, 2019
5.325
5.343
5.244
5.262
173,272
-0.01(-0.17%)
Aug 23, 2019
5.459
5.539
5.213
5.271
194,979
-0.21(-3.75%)
Aug 22, 2019
5.593
5.629
5.432
5.477
336,359
-0.05(-0.97%)
Aug 21, 2019
5.584
5.682
5.495
5.530
269,484
+0.04(+0.81%)
Aug 20, 2019
5.387
5.548
5.387
5.486
224,765
+0.05(+0.99%)
Aug 19, 2019
5.334
5.486
5.316
5.432
126,328
+0.21(+3.93%)
Aug 16, 2019
5.119
5.307
5.119
5.227
169,347
+0.13(+2.63%)
Aug 15, 2019
5.244
5.272
4.950
5.093
355,076
-0.15(-2.90%)
Aug 14, 2019
5.298
5.343
5.209
5.244
175,532
-0.19(-3.45%)
Aug 13, 2019
5.352
5.611
5.334
5.432
283,839
+0.04(+0.66%)
Aug 12, 2019
5.450
5.468
5.307
5.396
251,318
+0.00(+0.00%)
Aug 09, 2019
5.664
5.664
5.352
5.396
393,092
-0.29(-5.03%)
Aug 08, 2019
5.745
5.780
5.620
5.682
274,435
-0.01(-0.16%)
Aug 07, 2019
5.789
5.843
5.646
5.691
269,141
-0.19(-3.19%)
Aug 06, 2019
5.923
6.013
5.804
5.879
238,474
+0.02(+0.30%)
Aug 05, 2019
6.031
6.040
5.763
5.861
251,498
-0.32(-5.20%)
Aug 02, 2019
6.138
6.218
5.914
6.183
270,531
+0.02(+0.29%)
Aug 01, 2019
6.522
6.602
6.120
6.165
348,797
-0.39(-5.99%)
Jul 31, 2019
6.513
6.728
6.325
6.558
318,953
+0.04(+0.69%)
Jul 30, 2019
6.513
6.665
6.379
6.513
289,271
-0.09(-1.35%)
Jul 29, 2019
6.862
6.915
6.522
6.602
222,212
-0.25(-3.65%)
Jul 26, 2019
6.745
6.897
6.647
6.853
212,664
+0.13(+1.86%)
Jul 25, 2019
6.906
6.911
6.620
6.728
231,287
-0.14(-2.08%)
Jul 24, 2019
6.772
6.870
6.772
6.870
249,275
+0.07(+1.05%)
Jul 23, 2019
6.960
7.013
6.790
6.799
147,371
-0.18(-2.56%)
Jul 22, 2019
7.022
7.040
6.915
6.978
174,895
-0.03(-0.38%)
Jul 19, 2019
6.960
7.094
6.955
7.004
273,889
+0.04(+0.64%)
Jul 18, 2019
7.174
7.187
6.951
6.960
277,674
-0.25(-3.47%)
Jul 17, 2019
7.389
7.393
7.179
7.210
161,093
-0.16(-2.18%)
Jul 16, 2019
7.380
7.478
7.340
7.371
327,469
-0.01(-0.12%)
Jul 15, 2019
7.719
7.728
7.281
7.380
275,556
-0.32(-4.18%)
Jul 12, 2019
7.666
7.782
7.639
7.701
130,396
-0.03(-0.35%)
Jul 11, 2019
7.692
7.746
7.639
7.728
172,637
+0.07(+0.93%)
Jul 10, 2019
7.737
7.782
7.554
7.657
176,961
-0.01(-0.12%)
Jul 09, 2019
7.621
7.666
7.545
7.666
321,316
+0.01(+0.12%)
Jul 08, 2019
7.675
7.835
7.630
7.657
251,767
-0.03(-0.35%)
Jul 05, 2019
7.433
7.746
7.433
7.683
218,260
+0.23(+3.12%)
Jul 03, 2019
7.532
7.532
7.398
7.451
116,405
-0.04(-0.60%)
Jul 02, 2019
7.541
7.541
7.246
7.496
371,543
-0.03(-0.36%)
Jul 01, 2019
7.326
7.558
7.272
7.523
468,293
+0.24(+3.31%)
Jun 28, 2019
6.477
7.335
6.477
7.281
1,210,730
+0.80(+12.41%)
Jun 27, 2019
6.343
6.549
6.343
6.477
234,520
+0.14(+2.26%)
Jun 26, 2019
6.040
6.451
6.040
6.334
244,104
+0.33(+5.51%)
Jun 25, 2019
5.646
6.084
5.575
6.004
353,548
+0.36(+6.33%)
Jun 24, 2019
5.745
5.807
5.593
5.646
356,412
-0.13(-2.17%)
Jun 21, 2019
5.754
5.852
5.691
5.772
346,418
-0.01(-0.15%)
Jun 20, 2019
5.888
5.941
5.763
5.780
325,300
+0.00(+0.00%)
Jun 19, 2019
5.843
5.870
5.736
5.780
141,362
-0.06(-1.07%)
Jun 18, 2019
5.798
5.932
5.780
5.843
290,669
+0.07(+1.24%)
Jun 17, 2019
5.655
5.798
5.646
5.772
278,222
+0.08(+1.41%)
Jun 14, 2019
5.709
5.789
5.639
5.691
154,909
-0.01(-0.16%)
Jun 13, 2019
5.548
5.736
5.548
5.700
303,200
+0.20(+3.57%)
Jun 12, 2019
5.923
5.923
5.423
5.504
223,006
-0.42(-7.09%)
Jun 11, 2019
6.004
6.066
5.888
5.923
142,059
-0.04(-0.60%)
Jun 10, 2019
6.138
6.156
5.941
5.959
127,505
-0.18(-2.91%)
Jun 07, 2019
6.031
6.236
6.017
6.138
137,783
+0.11(+1.78%)
Jun 06, 2019
6.031
6.120
5.950
6.031
122,413
+0.01(+0.15%)
Jun 05, 2019
6.191
6.191
5.986
6.022
84,950
-0.16(-2.60%)
Jun 04, 2019
6.254
6.352
6.156
6.183
167,132
-0.07(-1.14%)
Jun 03, 2019
6.290
6.406
6.209
6.254
162,024
-0.04(-0.57%)
May 31, 2019
6.379
6.379
6.147
6.290
119,763
-0.09(-1.40%)
May 30, 2019
6.451
6.540
6.343
6.379
94,962
-0.04(-0.70%)
May 29, 2019
6.183
6.442
6.084
6.424
213,207
+0.17(+2.71%)
May 28, 2019
6.317
6.397
6.245
6.254
168,705
-0.04(-0.71%)
May 24, 2019
6.361
6.379
6.218
6.299
251,615
-0.02(-0.28%)
May 23, 2019
6.593
6.790
6.245
6.317
433,161
-0.54(-7.94%)
May 22, 2019
6.870
6.933
6.817
6.862
178,100
-0.03(-0.39%)
May 21, 2019
6.951
6.951
6.817
6.888
219,413
-0.04(-0.52%)
May 20, 2019
6.665
7.022
6.665
6.924
321,554
+0.20(+2.92%)
May 17, 2019
6.647
6.817
6.647
6.728
265,494
+0.03(+0.40%)
May 16, 2019
6.781
6.879
6.647
6.701
343,266
-0.04(-0.53%)
May 15, 2019
6.513
6.826
6.513
6.736
167,873
+0.21(+3.15%)
May 14, 2019
6.585
6.647
6.415
6.531
186,297
-0.04(-0.54%)
May 13, 2019
6.754
6.763
6.522
6.567
151,705
-0.29(-4.17%)
May 10, 2019
6.799
6.906
6.781
6.853
170,243
+0.05(+0.79%)
May 09, 2019
6.799
6.863
6.701
6.799
161,538
+0.02(+0.26%)
May 08, 2019
6.763
6.870
6.701
6.781
111,971
+0.04(+0.66%)
May 07, 2019
6.853
6.906
6.629
6.736
183,103
-0.10(-1.44%)
May 06, 2019
6.862
7.013
6.745
6.835
465,089
-0.01(-0.13%)
May 03, 2019
6.969
7.004
6.763
6.844
400,927
-0.07(-1.03%)
May 02, 2019
6.611
7.040
6.594
6.915
323,590
+0.35(+5.31%)
May 01, 2019
6.468
6.611
6.236
6.567
383,751
+0.33(+5.30%)
Apr 30, 2019
6.415
6.433
6.236
6.236
136,271
-0.09(-1.41%)
Apr 29, 2019
6.370
6.442
6.245
6.325
216,352
-0.06(-0.98%)
Apr 26, 2019
6.299
6.433
6.183
6.388
144,051
+0.12(+1.85%)
Apr 25, 2019
6.406
6.406
6.218
6.272
320,071
-0.10(-1.54%)
Apr 24, 2019
6.433
6.459
6.361
6.370
140,502
-0.01(-0.14%)
Apr 23, 2019
6.165
6.433
6.165
6.379
97,621
+0.16(+2.59%)
Apr 22, 2019
6.147
6.325
6.138
6.218
131,717
+0.07(+1.16%)
Apr 18, 2019
6.361
6.406
6.120
6.147
156,923
-0.26(-4.04%)
Apr 17, 2019
6.433
6.468
6.281
6.406
224,618
-0.01(-0.14%)
Apr 16, 2019
6.281
6.433
6.174
6.415
214,813
+0.19(+3.01%)
Apr 15, 2019
6.263
6.352
6.147
6.227
160,797
-0.04(-0.57%)
Apr 12, 2019
6.191
6.388
6.138
6.263
237,736
+0.16(+2.64%)
Apr 11, 2019
5.718
6.111
5.664
6.102
311,249
+0.41(+7.22%)
Apr 10, 2019
5.441
5.700
5.392
5.691
486,336
+0.31(+5.81%)
Apr 09, 2019
5.387
5.486
5.316
5.378
252,792
-0.04(-0.82%)
Apr 08, 2019
5.468
5.584
5.352
5.423
240,872
-0.05(-0.98%)
Apr 05, 2019
5.441
5.548
5.423
5.477
124,576
-0.01(-0.16%)
Apr 04, 2019
5.343
5.530
5.298
5.486
84,696
+0.13(+2.50%)
Apr 03, 2019
5.611
5.629
5.298
5.352
90,369
-0.21(-3.85%)
Apr 02, 2019
5.807
5.807
5.486
5.566
176,980
-0.26(-4.45%)
Apr 01, 2019
5.521
5.888
5.459
5.825
303,646
+0.32(+5.84%)
Mar 29, 2019
5.450
5.593
5.387
5.504
226,655
+0.07(+1.32%)
Mar 28, 2019
5.164
5.441
5.164
5.432
166,445
+0.21(+4.11%)
Mar 27, 2019
5.048
5.244
4.959
5.218
112,002
+0.14(+2.82%)
Mar 26, 2019
4.959
5.084
4.825
5.075
176,667
+0.07(+1.43%)
Mar 25, 2019
4.896
5.021
4.833
5.003
133,305
+0.11(+2.19%)
Mar 22, 2019
5.030
5.052
4.851
4.896
164,422
-0.21(-4.20%)
Mar 21, 2019
5.057
5.280
5.040
5.110
95,435
+0.00(+0.00%)
Mar 20, 2019
4.967
5.128
4.887
5.110
89,149
+0.10(+1.96%)
Mar 19, 2019
5.084
5.146
5.003
5.012
61,190
-0.04(-0.88%)
Mar 18, 2019
5.271
5.307
5.048
5.057
71,098
-0.21(-4.07%)
Mar 15, 2019
5.110
5.307
5.057
5.271
229,901
+0.19(+3.69%)
Mar 14, 2019
5.101
5.119
4.967
5.084
91,534
-0.02(-0.35%)
Mar 13, 2019
5.146
5.191
5.075
5.101
134,805
+0.02(+0.35%)
Mar 12, 2019
5.021
5.137
5.003
5.084
106,013
+0.13(+2.52%)
Mar 11, 2019
4.682
4.985
4.655
4.959
133,294
+0.29(+6.12%)
Mar 08, 2019
4.539
4.699
4.512
4.673
121,890
+0.12(+2.55%)
Mar 07, 2019
4.682
4.690
4.503
4.556
122,942
-0.13(-2.67%)
Mar 06, 2019
4.789
4.860
4.682
4.682
136,305
-0.14(-2.96%)
Mar 05, 2019
5.164
5.164
4.807
4.825
75,982
-0.33(-6.41%)
Mar 04, 2019
5.173
5.231
5.119
5.155
77,010
-0.02(-0.35%)
Mar 01, 2019
5.048
5.182
4.985
5.173
82,603
+0.14(+2.84%)
Feb 28, 2019
4.896
5.146
4.887
5.030
167,727
+0.13(+2.55%)
Feb 27, 2019
4.878
4.923
4.744
4.905
286,782
+0.03(+0.55%)
Feb 26, 2019
4.932
5.003
4.869
4.878
138,827
-0.06(-1.27%)
Feb 25, 2019
4.914
4.994
4.914
4.941
108,521
+0.03(+0.55%)
Feb 22, 2019
4.887
4.985
4.887
4.914
114,502
+0.08(+1.66%)
Feb 21, 2019
4.842
4.878
4.771
4.833
98,672
-0.04(-0.73%)
Feb 20, 2019
4.807
4.950
4.762
4.869
92,689
+0.04(+0.74%)
Feb 19, 2019
4.905
5.030
4.744
4.833
651,774
-0.09(-1.82%)
Feb 15, 2019
4.905
5.048
4.842
4.923
101,407
+0.02(+0.36%)
Feb 14, 2019
4.708
4.981
4.708
4.905
84,080
+0.16(+3.39%)
Feb 13, 2019
4.959
5.003
4.726
4.744
180,527
-0.21(-4.15%)
Feb 12, 2019
5.155
5.164
4.914
4.950
122,021
-0.19(-3.65%)
Feb 11, 2019
4.717
5.137
4.673
5.137
166,124
+0.44(+9.32%)
Feb 08, 2019
5.173
5.182
4.655
4.699
252,062
-0.50(-9.62%)
Feb 07, 2019
5.209
5.334
5.164
5.200
134,645
-0.07(-1.36%)
Feb 06, 2019
5.307
5.575
5.137
5.271
175,275
-0.09(-1.67%)
Feb 05, 2019
5.280
5.539
5.262
5.361
188,342
+0.15(+2.92%)
Feb 04, 2019
5.030
5.334
4.941
5.209
183,393
+0.17(+3.37%)
Feb 01, 2019
5.048
5.093
4.878
5.039
186,472
-0.03(-0.53%)
Jan 31, 2019
5.030
5.110
4.981
5.066
131,790
+0.07(+1.43%)
Jan 30, 2019
4.923
5.048
4.863
4.994
80,104
+0.10(+2.01%)
Jan 29, 2019
5.048
5.066
4.816
4.896
127,618
-0.13(-2.49%)
Jan 28, 2019
5.021
5.235
4.932
5.021
170,135
-0.05(-1.06%)
Jan 25, 2019
5.048
5.191
5.003
5.075
73,425
+0.06(+1.25%)
Jan 24, 2019
4.941
5.048
4.798
5.012
169,748
+0.05(+1.08%)
Jan 23, 2019
4.941
5.084
4.900
4.959
237,523
+0.00(+0.00%)
Jan 22, 2019
4.851
5.021
4.744
4.959
284,042
+0.04(+0.91%)
Jan 18, 2019
4.396
5.039
4.378
4.914
308,586
+0.52(+11.79%)
Jan 17, 2019
4.280
4.422
4.271
4.396
138,955
+0.09(+2.07%)
Jan 16, 2019
4.190
4.414
4.186
4.306
149,163
+0.12(+2.77%)
Jan 15, 2019
4.253
4.454
4.163
4.190
120,208
-0.10(-2.29%)
Jan 14, 2019
4.556
4.601
4.280
4.288
144,469
-0.34(-7.34%)
Jan 11, 2019
4.673
4.673
4.396
4.628
181,659
+0.02(+0.39%)
Jan 10, 2019
4.556
4.735
4.521
4.610
116,899
-0.13(-2.82%)
Jan 09, 2019
4.860
4.860
4.644
4.744
127,094
-0.04(-0.75%)
Jan 08, 2019
4.842
4.842
4.699
4.780
162,761
+0.04(+0.75%)
Jan 07, 2019
4.619
4.860
4.601
4.744
221,552
+0.17(+3.71%)
Jan 04, 2019
4.476
4.606
4.449
4.574
162,855
+0.20(+4.49%)
Jan 03, 2019
4.163
4.583
4.119
4.378
195,483
+0.23(+5.60%)
Jan 02, 2019
4.101
4.163
4.029
4.146
280,009
-0.03(-0.64%)
Dec 31, 2018
4.038
4.208
4.011
4.172
259,450
+0.17(+4.24%)
Dec 28, 2018
4.065
4.119
3.770
4.003
681,756
-0.10(-2.40%)
Dec 27, 2018
4.306
4.333
4.020
4.101
465,681
-0.24(-5.56%)
Dec 26, 2018
4.262
4.422
4.208
4.342
166,687
+0.10(+2.32%)
Dec 24, 2018
4.181
4.387
4.119
4.244
133,082
+0.06(+1.50%)
Dec 21, 2018
4.476
4.619
4.181
4.181
481,628
-0.30(-6.77%)
Dec 20, 2018
4.619
4.762
4.440
4.485
274,603
-0.17(-3.65%)
Dec 19, 2018
4.825
4.959
4.619
4.655
533,133
-0.18(-3.70%)
Dec 18, 2018
5.003
5.003
4.798
4.833
381,258
-0.14(-2.87%)
Dec 17, 2018
5.101
5.137
4.950
4.976
430,560
-0.13(-2.45%)
Dec 14, 2018
5.289
5.370
5.084
5.101
199,344
-0.25(-4.67%)
Dec 13, 2018
5.521
5.566
5.343
5.352
366,826
-0.16(-2.92%)
Dec 12, 2018
5.584
5.727
5.495
5.512
155,935
-0.02(-0.32%)
Dec 11, 2018
5.593
5.655
5.477
5.530
205,796
+0.04(+0.65%)
Dec 10, 2018
5.450
5.629
5.378
5.495
173,415
+0.02(+0.33%)
Dec 07, 2018
5.557
5.629
5.378
5.477
292,245
+0.01(+0.16%)
Dec 06, 2018
5.486
5.629
5.405
5.468
205,691
-0.13(-2.24%)
Dec 04, 2018
5.646
5.914
5.557
5.593
422,082
-0.05(-0.95%)
Dec 03, 2018
5.361
5.682
5.253
5.646
375,159
+0.38(+7.30%)
Nov 30, 2018
5.155
5.307
5.039
5.262
345,747
+0.10(+1.90%)
Nov 29, 2018
5.191
5.253
5.137
5.164
261,217
-0.05(-1.03%)
Nov 28, 2018
5.093
5.316
4.985
5.218
267,306
+0.14(+2.82%)
Nov 27, 2018
5.075
5.218
5.057
5.075
348,128
-0.04(-0.70%)
Nov 26, 2018
5.048
5.164
4.896
5.110
320,531
+0.10(+1.96%)
Nov 23, 2018
4.941
5.084
4.905
5.012
69,283
+0.00(+0.00%)
Nov 21, 2018
5.012
5.012
5.012
0
+0.24(+5.06%)
Nov 20, 2018
5.173
5.173
4.738
4.771
533,080
-0.50(-9.49%)
Nov 19, 2018
5.575
5.611
5.191
5.271
227,180
-0.31(-5.60%)
Nov 16, 2018
5.548
5.611
5.468
5.584
143,492
+0.04(+0.64%)
Nov 15, 2018
5.584
5.620
5.370
5.548
259,389
-0.07(-1.27%)
Nov 14, 2018
5.638
5.727
5.584
5.620
169,936
+0.05(+0.96%)
Nov 13, 2018
6.165
6.245
5.548
5.566
194,498
-0.60(-9.71%)
Nov 12, 2018
6.424
6.468
6.084
6.165
599,962
-0.27(-4.17%)
Nov 09, 2018
6.343
6.513
6.218
6.433
274,112
+0.04(+0.70%)
Nov 08, 2018
6.290
6.486
6.191
6.388
410,442
+0.04(+0.70%)
Nov 07, 2018
6.075
6.504
6.075
6.343
579,143
+0.01(+0.14%)
Nov 06, 2018
6.209
6.361
6.209
6.334
273,726
+0.13(+2.16%)
Nov 05, 2018
6.397
6.504
6.165
6.200
245,999
-0.06(-1.00%)
Nov 02, 2018
6.111
6.352
5.825
6.263
179,981
+0.24(+4.01%)
Nov 01, 2018
5.763
6.111
5.763
6.022
227,022
+0.25(+4.33%)
Oct 31, 2018
5.977
6.013
5.772
5.772
104,036
-0.23(-3.87%)
Oct 30, 2018
5.977
6.057
5.888
6.004
221,432
+0.03(+0.45%)
Oct 29, 2018
5.879
6.075
5.763
5.977
164,607
+0.15(+2.61%)
Oct 26, 2018
5.548
5.906
5.539
5.825
277,134
+0.13(+2.35%)
Oct 25, 2018
5.682
5.843
5.611
5.691
152,645
+0.12(+2.08%)
Oct 24, 2018
5.825
5.968
5.575
5.575
93,006
-0.27(-4.59%)
Oct 23, 2018
5.932
6.022
5.834
5.843
166,532
-0.16(-2.68%)
Oct 22, 2018
6.066
6.174
5.825
6.004
252,446
-0.09(-1.47%)
Oct 19, 2018
6.120
6.254
5.932
6.093
145,730
-0.14(-2.29%)
Oct 18, 2018
6.442
6.468
6.218
6.236
120,200
-0.21(-3.32%)
Oct 17, 2018
6.343
6.459
6.299
6.451
112,150
+0.06(+0.98%)
Oct 16, 2018
6.138
6.424
6.057
6.388
255,688
+0.23(+3.77%)
Oct 15, 2018
6.129
6.183
6.057
6.156
97,732
+0.05(+0.88%)
Oct 12, 2018
6.031
6.165
5.914
6.102
106,444
+0.15(+2.55%)
Oct 11, 2018
5.852
6.048
5.807
5.950
111,564
+0.04(+0.76%)
Oct 10, 2018
6.040
6.111
5.870
5.906
154,901
-0.19(-3.08%)
Oct 09, 2018
6.281
6.379
6.084
6.093
120,433
-0.19(-2.99%)
Oct 08, 2018
6.120
6.379
6.066
6.281
108,635
+0.17(+2.78%)
Oct 05, 2018
6.218
6.218
5.950
6.111
91,333
-0.09(-1.44%)
Oct 04, 2018
6.442
6.513
6.183
6.200
122,877
-0.27(-4.14%)
Oct 03, 2018
6.343
6.522
6.308
6.468
134,841
+0.14(+2.26%)
Oct 02, 2018
5.906
6.352
5.906
6.325
159,152
+0.39(+6.63%)
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.