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
Dynagas Lng Partners LP
(NY:
DLNG
)
4.115
-0.055 (-1.32%)
Streaming Delayed Price
Updated: 9:56 AM EDT, Jun 4, 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
1.900
2.060
1.830
1.980
401,600
+0.15(+8.20%)
Sep 27, 2019
1.470
1.890
1.470
1.830
515,400
+0.17(+10.24%)
Sep 26, 2019
1.530
1.840
1.480
1.660
494,206
+0.18(+12.16%)
Sep 25, 2019
1.390
1.500
1.390
1.480
101,632
+0.04(+2.78%)
Sep 24, 2019
1.420
1.600
1.380
1.440
137,730
+0.04(+2.86%)
Sep 23, 2019
1.490
1.490
1.350
1.400
107,944
-0.05(-3.45%)
Sep 20, 2019
1.330
1.470
1.320
1.450
182,200
+0.12(+9.02%)
Sep 19, 2019
1.440
1.680
1.250
1.330
686,973
-0.12(-8.28%)
Sep 18, 2019
1.290
1.460
1.280
1.450
216,310
+0.16(+12.40%)
Sep 17, 2019
1.240
1.300
1.200
1.290
127,441
+0.05(+4.03%)
Sep 16, 2019
1.220
1.280
1.200
1.240
69,061
+0.02(+1.64%)
Sep 13, 2019
1.210
1.225
1.200
1.220
60,200
+0.02(+1.67%)
Sep 12, 2019
1.220
1.240
1.160
1.200
115,910
-0.06(-4.76%)
Sep 11, 2019
1.300
1.309
1.221
1.260
50,960
-0.04(-3.08%)
Sep 10, 2019
1.320
1.350
1.290
1.300
34,357
-0.03(-2.26%)
Sep 09, 2019
1.220
1.350
1.220
1.330
46,089
+0.10(+8.13%)
Sep 06, 2019
1.210
1.240
1.200
1.230
13,700
+0.00(+0.00%)
Sep 05, 2019
1.180
1.250
1.170
1.230
26,430
+0.06(+5.13%)
Sep 04, 2019
1.310
1.310
1.170
1.170
72,945
-0.14(-10.69%)
Sep 03, 2019
1.290
1.340
1.170
1.310
80,978
+0.02(+1.55%)
Aug 30, 2019
1.350
1.350
1.250
1.290
19,000
-0.06(-4.44%)
Aug 29, 2019
1.280
1.370
1.240
1.350
34,341
+0.09(+7.14%)
Aug 28, 2019
1.180
1.300
1.180
1.260
33,411
+0.09(+7.69%)
Aug 27, 2019
1.220
1.240
1.170
1.170
14,507
-0.05(-4.10%)
Aug 26, 2019
1.210
1.242
1.210
1.220
28,959
+0.00(+0.00%)
Aug 23, 2019
1.240
1.259
1.190
1.220
22,400
-0.02(-1.61%)
Aug 22, 2019
1.300
1.320
1.240
1.240
30,452
-0.11(-8.15%)
Aug 21, 2019
1.360
1.380
1.350
1.350
18,247
-0.01(-0.71%)
Aug 20, 2019
1.270
1.375
1.270
1.360
74,349
+0.09(+7.06%)
Aug 19, 2019
1.220
1.270
1.196
1.270
32,153
+0.05(+4.10%)
Aug 16, 2019
1.160
1.290
1.150
1.220
36,800
+0.04(+3.39%)
Aug 15, 2019
1.220
1.234
1.160
1.180
56,247
-0.04(-3.28%)
Aug 14, 2019
1.230
1.253
1.220
1.220
16,395
-0.05(-3.94%)
Aug 13, 2019
1.310
1.310
1.226
1.270
15,892
+0.04(+3.25%)
Aug 12, 2019
1.230
1.250
1.210
1.230
48,926
-0.01(-0.81%)
Aug 09, 2019
1.270
1.300
1.230
1.240
40,900
-0.06(-4.62%)
Aug 08, 2019
1.250
1.340
1.216
1.300
58,818
+0.05(+4.00%)
Aug 07, 2019
1.280
1.280
1.175
1.250
46,063
-0.03(-2.34%)
Aug 06, 2019
1.300
1.300
1.280
1.280
19,342
-0.02(-1.54%)
Aug 05, 2019
1.340
1.340
1.250
1.300
90,783
-0.03(-2.26%)
Aug 02, 2019
1.420
1.420
1.320
1.330
39,500
-0.06(-4.32%)
Aug 01, 2019
1.420
1.420
1.360
1.390
36,187
-0.01(-0.71%)
Jul 31, 2019
1.460
1.460
1.383
1.400
19,114
-0.05(-3.66%)
Jul 30, 2019
1.400
1.480
1.340
1.453
66,437
+0.04(+3.06%)
Jul 29, 2019
1.460
1.460
1.380
1.410
56,101
-0.05(-3.42%)
Jul 26, 2019
1.450
1.490
1.440
1.460
40,800
+0.03(+2.10%)
Jul 25, 2019
1.450
1.477
1.430
1.430
67,262
-0.03(-2.05%)
Jul 24, 2019
1.430
1.490
1.430
1.460
30,390
+0.00(+0.00%)
Jul 23, 2019
1.490
1.490
1.430
1.460
46,389
-0.01(-0.92%)
Jul 22, 2019
1.430
1.499
1.430
1.474
59,895
+0.03(+2.33%)
Jul 19, 2019
1.430
1.440
1.380
1.440
30,200
+0.02(+1.41%)
Jul 18, 2019
1.410
1.430
1.382
1.420
43,554
+0.01(+0.71%)
Jul 17, 2019
1.430
1.450
1.410
1.410
35,886
-0.03(-2.08%)
Jul 16, 2019
1.470
1.550
1.415
1.440
94,974
-0.04(-2.70%)
Jul 15, 2019
1.540
1.540
1.480
1.480
61,930
-0.06(-4.16%)
Jul 12, 2019
1.480
1.560
1.480
1.544
21,400
+0.05(+3.64%)
Jul 11, 2019
1.470
1.510
1.440
1.490
51,553
-0.02(-1.32%)
Jul 10, 2019
1.460
1.522
1.443
1.510
92,127
+0.05(+3.42%)
Jul 09, 2019
1.500
1.513
1.430
1.460
75,184
-0.05(-3.31%)
Jul 08, 2019
1.400
1.530
1.400
1.510
139,422
+0.09(+6.34%)
Jul 05, 2019
1.430
1.460
1.370
1.420
155,400
-0.01(-0.70%)
Jul 03, 2019
1.440
1.460
1.430
1.430
21,600
-0.03(-2.05%)
Jul 02, 2019
1.460
1.470
1.450
1.460
57,274
-0.01(-0.68%)
Jul 01, 2019
1.480
1.525
1.460
1.470
33,198
+0.02(+1.38%)
Jun 28, 2019
1.460
1.520
1.450
1.450
162,200
-0.03(-2.03%)
Jun 27, 2019
1.480
1.480
1.460
1.480
21,851
+0.03(+2.07%)
Jun 26, 2019
1.480
1.480
1.450
1.450
45,212
-0.03(-2.03%)
Jun 25, 2019
1.440
1.480
1.440
1.480
57,662
+0.05(+3.50%)
Jun 24, 2019
1.500
1.540
1.370
1.430
184,465
-0.09(-5.92%)
Jun 21, 2019
1.500
1.570
1.500
1.520
82,100
+0.05(+3.40%)
Jun 20, 2019
1.480
1.520
1.450
1.470
66,732
+0.02(+1.38%)
Jun 19, 2019
1.460
1.523
1.450
1.450
58,878
-0.03(-2.03%)
Jun 18, 2019
1.460
1.550
1.460
1.480
95,834
+0.00(+0.00%)
Jun 17, 2019
1.560
1.580
1.477
1.480
78,544
-0.10(-6.33%)
Jun 14, 2019
1.650
1.680
1.558
1.580
111,700
-0.15(-8.67%)
Jun 13, 2019
1.750
1.750
1.690
1.730
95,989
+0.00(+0.00%)
Jun 12, 2019
1.700
1.750
1.700
1.730
71,255
+0.02(+1.17%)
Jun 11, 2019
1.650
1.750
1.650
1.710
153,032
+0.03(+1.79%)
Jun 10, 2019
1.660
1.680
1.570
1.680
192,738
+0.04(+2.44%)
Jun 07, 2019
1.550
1.660
1.538
1.640
155,800
+0.03(+1.86%)
Jun 06, 2019
1.650
1.820
1.540
1.610
511,786
-0.36(-18.27%)
Jun 05, 2019
2.050
2.050
1.890
1.970
126,700
-0.05(-2.48%)
Jun 04, 2019
1.790
2.060
1.760
2.020
170,363
+0.27(+15.43%)
Jun 03, 2019
1.640
1.770
1.600
1.750
112,488
+0.16(+10.06%)
May 31, 2019
1.670
1.749
1.580
1.590
199,500
-0.12(-7.02%)
May 30, 2019
1.790
1.817
1.670
1.710
102,566
-0.09(-5.00%)
May 29, 2019
1.750
1.940
1.710
1.800
107,936
+0.01(+0.56%)
May 28, 2019
1.460
1.850
1.460
1.790
153,667
+0.26(+16.99%)
May 24, 2019
1.880
1.900
1.440
1.530
569,200
-0.35(-18.62%)
May 23, 2019
1.970
1.980
1.860
1.880
136,759
-0.12(-6.00%)
May 22, 2019
1.950
2.060
1.940
2.000
138,092
+0.05(+2.56%)
May 21, 2019
2.000
2.000
1.940
1.950
73,291
+0.00(+0.00%)
May 20, 2019
2.200
2.210
1.950
1.950
394,708
-0.29(-12.95%)
May 17, 2019
2.210
2.270
2.210
2.240
29,200
+0.00(+0.00%)
May 16, 2019
2.230
2.280
2.230
2.240
55,960
+0.00(+0.00%)
May 15, 2019
2.200
2.240
2.200
2.240
32,514
+0.03(+1.36%)
May 14, 2019
2.250
2.260
2.200
2.210
107,785
-0.04(-1.78%)
May 13, 2019
2.270
2.300
2.230
2.250
75,729
-0.04(-1.75%)
May 10, 2019
2.250
2.290
2.200
2.290
38,100
+0.06(+2.69%)
May 09, 2019
2.240
2.255
2.190
2.230
67,188
-0.05(-2.19%)
May 08, 2019
2.280
2.290
2.240
2.280
29,254
+0.01(+0.44%)
May 07, 2019
2.280
2.282
2.240
2.270
40,819
-0.04(-1.94%)
May 06, 2019
2.320
2.350
2.260
2.315
38,680
-0.02(-0.64%)
May 03, 2019
2.260
2.361
2.230
2.330
59,400
+0.06(+2.64%)
May 02, 2019
2.290
2.330
2.227
2.270
115,671
-0.04(-1.63%)
May 01, 2019
2.337
2.376
2.288
2.308
97,132
-0.04(-1.66%)
Apr 30, 2019
2.239
2.405
2.220
2.346
222,655
+0.13(+5.70%)
Apr 29, 2019
2.191
2.239
2.179
2.220
103,108
+0.03(+1.33%)
Apr 26, 2019
2.161
2.200
2.161
2.191
38,310
+0.04(+1.81%)
Apr 25, 2019
2.191
2.200
2.147
2.152
101,878
-0.05(-2.43%)
Apr 24, 2019
2.239
2.284
2.200
2.205
128,483
-0.03(-1.52%)
Apr 23, 2019
2.259
2.288
2.239
2.239
61,237
-0.06(-2.54%)
Apr 22, 2019
2.239
2.308
2.239
2.298
135,960
+0.17(+7.77%)
Apr 18, 2019
2.152
2.181
2.123
2.132
61,008
-0.02(-0.91%)
Apr 17, 2019
2.200
2.239
2.152
2.152
69,340
-0.06(-2.64%)
Apr 16, 2019
2.308
2.308
2.210
2.210
71,478
-0.10(-4.22%)
Apr 15, 2019
2.337
2.345
2.278
2.308
70,542
-0.02(-0.84%)
Apr 12, 2019
2.366
2.376
2.317
2.327
30,196
+0.00(+0.00%)
Apr 11, 2019
2.346
2.376
2.327
2.327
43,357
-0.04(-1.65%)
Apr 10, 2019
2.376
2.385
2.317
2.366
78,812
+0.02(+0.83%)
Apr 09, 2019
2.317
2.351
2.317
2.346
16,169
+0.02(+0.84%)
Apr 08, 2019
2.317
2.376
2.317
2.327
109,129
+0.00(+0.00%)
Apr 05, 2019
2.278
2.356
2.278
2.327
154,884
+0.04(+1.70%)
Apr 04, 2019
2.308
2.317
2.269
2.288
82,232
-0.02(-0.84%)
Apr 03, 2019
2.230
2.356
2.191
2.308
348,950
+0.09(+3.95%)
Apr 02, 2019
2.181
2.249
2.181
2.220
222,582
+0.04(+1.79%)
Apr 01, 2019
2.191
2.249
2.142
2.181
252,431
-0.01(-0.44%)
Mar 29, 2019
2.132
2.230
2.132
2.191
274,129
+0.07(+3.21%)
Mar 28, 2019
2.230
2.239
2.103
2.123
534,270
-0.12(-5.22%)
Mar 27, 2019
2.259
2.278
2.234
2.239
235,609
-0.01(-0.43%)
Mar 26, 2019
2.259
2.288
2.234
2.249
295,351
-0.01(-0.43%)
Mar 25, 2019
2.288
2.310
2.210
2.259
361,822
-0.06(-2.52%)
Mar 22, 2019
2.259
2.376
2.200
2.317
831,425
-0.24(-9.51%)
Mar 21, 2019
2.512
2.619
2.444
2.561
371,127
+0.05(+1.94%)
Mar 20, 2019
2.415
2.522
2.395
2.512
237,858
+0.11(+4.45%)
Mar 19, 2019
2.395
2.551
2.385
2.405
254,383
+0.01(+0.41%)
Mar 18, 2019
2.385
2.434
2.376
2.395
91,680
+0.01(+0.41%)
Mar 15, 2019
2.366
2.434
2.351
2.385
155,089
+0.02(+0.82%)
Mar 14, 2019
2.405
2.531
2.346
2.366
400,831
-0.04(-1.62%)
Mar 13, 2019
2.395
2.405
2.327
2.405
129,304
+0.03(+1.23%)
Mar 12, 2019
2.327
2.415
2.308
2.376
92,824
+0.05(+2.09%)
Mar 11, 2019
2.327
2.327
2.298
2.327
52,539
+0.01(+0.42%)
Mar 08, 2019
2.298
2.337
2.249
2.317
107,022
-0.01(-0.42%)
Mar 07, 2019
2.356
2.376
2.288
2.327
124,111
-0.01(-0.42%)
Mar 06, 2019
2.434
2.454
2.327
2.337
210,470
-0.10(-4.00%)
Mar 05, 2019
2.434
2.481
2.434
2.434
56,602
-0.02(-0.79%)
Mar 04, 2019
2.454
2.502
2.415
2.454
389,228
-0.01(-0.40%)
Mar 01, 2019
2.444
2.483
2.424
2.463
548,463
+0.03(+1.20%)
Feb 28, 2019
2.434
2.444
2.424
2.434
104,656
+0.00(+0.00%)
Feb 27, 2019
2.434
2.444
2.424
2.434
84,261
+0.00(+0.00%)
Feb 26, 2019
2.454
2.483
2.434
2.434
170,859
-0.02(-0.79%)
Feb 25, 2019
2.473
2.483
2.434
2.454
162,981
-0.02(-0.79%)
Feb 22, 2019
2.434
2.483
2.424
2.473
73,539
+0.04(+1.60%)
Feb 21, 2019
2.454
2.483
2.405
2.434
323,785
+0.00(+0.00%)
Feb 20, 2019
2.444
2.473
2.434
2.434
61,672
-0.01(-0.40%)
Feb 19, 2019
2.444
2.473
2.434
2.444
268,289
+0.01(+0.40%)
Feb 15, 2019
2.454
2.492
2.434
2.434
230,478
-0.02(-0.79%)
Feb 14, 2019
2.434
2.483
2.429
2.454
223,091
+0.01(+0.40%)
Feb 13, 2019
2.444
2.473
2.405
2.444
185,001
-0.02(-0.79%)
Feb 12, 2019
2.483
2.551
2.425
2.463
348,596
-0.02(-0.78%)
Feb 11, 2019
2.454
2.483
2.434
2.483
240,282
+0.00(+0.00%)
Feb 08, 2019
2.434
2.483
2.395
2.483
457,874
+0.04(+1.59%)
Feb 07, 2019
2.483
2.502
2.434
2.444
338,025
-0.07(-2.71%)
Feb 06, 2019
2.580
2.619
2.434
2.512
430,904
-0.04(-1.43%)
Feb 05, 2019
2.606
2.606
2.539
2.548
314,436
-0.06(-2.19%)
Feb 04, 2019
2.634
2.634
2.567
2.606
266,404
-0.03(-1.08%)
Feb 01, 2019
2.567
2.634
2.510
2.634
492,153
+0.07(+2.59%)
Jan 31, 2019
2.625
2.644
2.558
2.567
419,806
-0.08(-2.88%)
Jan 30, 2019
2.710
2.710
2.615
2.644
555,025
-0.04(-1.42%)
Jan 29, 2019
2.663
2.748
2.625
2.682
923,159
-0.09(-3.09%)
Jan 28, 2019
2.596
2.786
2.472
2.767
2,815,037
-1.06(-27.61%)
Jan 25, 2019
3.937
3.956
3.804
3.823
276,888
-0.10(-2.66%)
Jan 24, 2019
3.918
3.927
3.847
3.927
71,733
+0.01(+0.24%)
Jan 23, 2019
3.870
3.927
3.804
3.918
113,197
+0.06(+1.48%)
Jan 22, 2019
3.927
3.946
3.804
3.861
171,907
-0.10(-2.64%)
Jan 18, 2019
3.946
4.032
3.927
3.965
105,266
+0.02(+0.48%)
Jan 17, 2019
4.003
4.052
3.918
3.946
106,841
-0.06(-1.43%)
Jan 16, 2019
4.003
4.060
3.969
4.003
118,472
-0.02(-0.47%)
Jan 15, 2019
3.851
4.022
3.823
4.022
191,531
+0.21(+5.49%)
Jan 14, 2019
3.851
3.861
3.756
3.813
75,671
-0.01(-0.25%)
Jan 11, 2019
3.880
3.937
3.766
3.823
148,277
-0.04(-0.99%)
Jan 10, 2019
4.013
4.013
3.766
3.861
133,113
-0.15(-3.79%)
Jan 09, 2019
4.060
4.060
3.956
4.013
93,917
+0.01(+0.24%)
Jan 08, 2019
4.213
4.213
3.927
4.003
291,047
-0.19(-4.54%)
Jan 07, 2019
4.041
4.227
3.956
4.194
401,109
+0.21(+5.25%)
Jan 04, 2019
3.813
3.994
3.804
3.984
283,303
+0.25(+6.62%)
Jan 03, 2019
3.566
3.861
3.537
3.737
369,542
+0.21(+5.93%)
Jan 02, 2019
3.119
3.614
3.110
3.528
151,848
+0.32(+10.09%)
Dec 31, 2018
3.281
3.281
3.052
3.205
272,472
-0.04(-1.17%)
Dec 28, 2018
3.014
3.319
3.014
3.243
455,872
+0.23(+7.57%)
Dec 27, 2018
3.081
3.081
2.862
3.014
229,213
-0.10(-3.35%)
Dec 26, 2018
2.900
3.176
2.834
3.119
380,505
+0.23(+7.89%)
Dec 24, 2018
2.995
2.995
2.862
2.891
149,749
-0.07(-2.25%)
Dec 21, 2018
3.043
3.290
2.957
2.957
244,919
-0.08(-2.51%)
Dec 20, 2018
3.205
3.214
2.967
3.033
231,874
-0.17(-5.34%)
Dec 19, 2018
3.081
3.319
3.043
3.205
322,436
+0.12(+4.01%)
Dec 18, 2018
3.357
3.366
3.005
3.081
390,851
-0.24(-7.16%)
Dec 17, 2018
3.661
3.671
3.233
3.319
371,995
-0.29(-7.92%)
Dec 14, 2018
3.690
3.699
3.575
3.604
145,437
-0.10(-2.57%)
Dec 13, 2018
3.728
3.737
3.633
3.699
201,195
+0.05(+1.30%)
Dec 12, 2018
3.690
3.718
3.623
3.652
125,155
-0.03(-0.78%)
Dec 11, 2018
3.699
3.813
3.633
3.680
201,061
+0.02(+0.52%)
Dec 10, 2018
3.832
3.861
3.594
3.661
440,361
-0.21(-5.41%)
Dec 07, 2018
3.946
4.165
3.870
3.870
198,964
-0.09(-2.16%)
Dec 06, 2018
4.060
4.089
3.642
3.956
392,866
-0.15(-3.70%)
Dec 04, 2018
4.251
4.336
4.108
4.108
187,922
-0.25(-5.68%)
Dec 03, 2018
4.355
4.410
4.213
4.355
227,330
+0.06(+1.33%)
Nov 30, 2018
4.384
4.460
4.184
4.298
337,146
-0.08(-1.74%)
Nov 29, 2018
3.899
4.517
3.899
4.374
678,362
+0.49(+12.75%)
Nov 28, 2018
4.184
4.260
3.842
3.880
1,004,053
-0.30(-7.27%)
Nov 27, 2018
4.517
4.679
4.127
4.184
1,195,697
-0.30(-6.78%)
Nov 26, 2018
4.802
4.840
4.436
4.488
447,227
-0.27(-5.60%)
Nov 23, 2018
4.888
4.964
4.679
4.755
308,437
-0.18(-3.66%)
Nov 21, 2018
4.935
4.935
4.935
0
-0.13(-2.63%)
Nov 20, 2018
5.639
5.658
4.983
5.068
668,425
-0.70(-12.19%)
Nov 19, 2018
6.371
6.381
5.734
5.772
533,395
-0.59(-9.27%)
Nov 16, 2018
7.179
7.227
6.333
6.362
647,791
-1.02(-13.79%)
Nov 15, 2018
7.237
7.531
7.237
7.379
150,979
+0.12(+1.70%)
Nov 14, 2018
7.417
7.417
7.256
7.256
206,625
-0.14(-1.93%)
Nov 13, 2018
7.550
7.563
7.379
7.398
158,110
-0.18(-2.38%)
Nov 12, 2018
7.702
7.741
7.560
7.579
102,184
-0.14(-1.85%)
Nov 09, 2018
7.864
7.874
7.664
7.721
115,466
-0.10(-1.22%)
Nov 08, 2018
7.864
7.883
7.769
7.817
31,491
-0.06(-0.72%)
Nov 07, 2018
7.807
7.892
7.798
7.874
25,769
+0.11(+1.47%)
Nov 06, 2018
7.826
7.893
7.741
7.760
52,659
-0.07(-0.85%)
Nov 05, 2018
7.912
7.997
7.817
7.826
49,316
-0.09(-1.08%)
Nov 02, 2018
8.054
8.064
7.645
7.912
115,361
-0.08(-0.95%)
Nov 01, 2018
7.788
8.083
7.788
7.988
157,843
+0.27(+3.45%)
Oct 31, 2018
7.702
7.769
7.617
7.721
121,168
+0.00(+0.00%)
Oct 30, 2018
7.607
7.835
7.579
7.721
98,194
+0.21(+2.78%)
Oct 29, 2018
7.817
8.007
7.465
7.512
292,525
-0.30(-3.89%)
Oct 26, 2018
7.940
7.950
7.674
7.817
70,352
-0.13(-1.67%)
Oct 25, 2018
7.750
7.950
7.741
7.950
85,011
+0.21(+2.70%)
Oct 24, 2018
7.931
7.932
7.721
7.741
84,196
-0.15(-1.93%)
Oct 23, 2018
7.845
7.997
7.721
7.893
123,342
-0.06(-0.72%)
Oct 22, 2018
8.073
8.245
7.921
7.950
63,091
-0.10(-1.30%)
Oct 19, 2018
8.102
8.463
7.997
8.054
227,568
-0.02(-0.24%)
Oct 18, 2018
8.292
8.292
7.845
8.073
211,225
-0.29(-3.41%)
Oct 17, 2018
8.322
8.368
8.183
8.359
144,962
+0.06(+0.78%)
Oct 16, 2018
8.072
8.368
8.044
8.294
257,699
+0.23(+2.87%)
Oct 15, 2018
7.869
8.100
7.776
8.063
182,261
+0.19(+2.47%)
Oct 12, 2018
8.007
8.044
7.711
7.869
184,723
-0.10(-1.28%)
Oct 11, 2018
7.702
7.980
7.693
7.970
124,233
+0.28(+3.61%)
Oct 10, 2018
8.007
8.035
7.628
7.693
116,084
-0.31(-3.82%)
Oct 09, 2018
7.980
8.016
7.874
7.998
63,754
+0.04(+0.46%)
Oct 08, 2018
8.044
8.081
7.859
7.961
60,893
-0.11(-1.37%)
Oct 05, 2018
8.146
8.211
8.026
8.072
103,934
-0.06(-0.80%)
Oct 04, 2018
8.174
8.303
8.137
8.137
44,076
-0.10(-1.23%)
Oct 03, 2018
8.081
8.322
7.989
8.238
102,346
+0.17(+2.06%)
Oct 02, 2018
8.183
8.216
7.869
8.072
141,579
-0.14(-1.69%)
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.