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
Advanced Emissions Solutions Inc
(NQ:
ADES
)
3.360
UNCHANGED
Last Price
Updated: 4:00 PM EST, Jan 31, 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 29, 2017
8.757
8.861
8.669
8.757
122,250
+0.06(+0.64%)
Sep 28, 2017
8.430
9.073
8.302
8.701
269,930
+0.26(+3.02%)
Sep 27, 2017
8.334
8.462
8.326
8.446
158,212
+0.11(+1.34%)
Sep 26, 2017
8.493
8.525
8.294
8.334
117,509
-0.10(-1.23%)
Sep 25, 2017
8.318
8.438
8.278
8.438
192,191
+0.14(+1.73%)
Sep 22, 2017
8.318
8.382
8.254
8.294
105,155
+0.01(+0.10%)
Sep 21, 2017
8.182
8.366
8.126
8.286
114,998
+0.10(+1.27%)
Sep 20, 2017
8.182
8.198
8.023
8.182
186,531
+0.00(+0.00%)
Sep 19, 2017
8.062
8.318
8.007
8.182
95,061
+0.15(+1.89%)
Sep 18, 2017
7.983
8.110
7.887
8.031
106,341
+0.10(+1.21%)
Sep 15, 2017
7.919
7.983
7.759
7.935
131,458
+0.02(+0.20%)
Sep 14, 2017
7.871
7.927
7.727
7.919
82,021
+0.08(+1.02%)
Sep 13, 2017
7.783
7.951
7.783
7.839
60,247
+0.02(+0.20%)
Sep 12, 2017
7.903
8.016
7.783
7.823
128,261
-0.10(-1.31%)
Sep 11, 2017
7.919
7.999
7.855
7.927
151,221
+0.10(+1.33%)
Sep 08, 2017
8.007
8.023
7.799
7.823
120,142
-0.20(-2.49%)
Sep 07, 2017
8.118
8.246
7.935
8.023
96,801
-0.05(-0.59%)
Sep 06, 2017
8.046
8.169
7.975
8.070
57,154
+0.10(+1.20%)
Sep 05, 2017
8.238
8.241
7.903
7.975
72,681
-0.26(-3.20%)
Sep 01, 2017
8.310
8.326
8.158
8.238
83,377
-0.05(-0.58%)
Aug 31, 2017
8.517
8.517
8.238
8.286
91,540
-0.16(-1.89%)
Aug 30, 2017
8.062
8.462
8.057
8.446
131,147
+0.38(+4.75%)
Aug 29, 2017
8.230
8.230
8.054
8.062
127,815
-0.18(-2.23%)
Aug 28, 2017
8.382
8.382
8.099
8.246
182,836
-0.05(-0.58%)
Aug 25, 2017
8.254
8.493
8.142
8.294
196,101
+0.08(+0.97%)
Aug 24, 2017
8.166
8.358
8.102
8.214
115,299
+0.14(+1.78%)
Aug 23, 2017
7.911
8.182
7.839
8.070
129,179
+0.15(+1.92%)
Aug 22, 2017
7.743
7.965
7.591
7.919
142,824
+0.10(+1.22%)
Aug 21, 2017
7.711
7.823
7.607
7.823
75,871
+0.11(+1.45%)
Aug 18, 2017
7.607
7.759
7.607
7.711
73,200
+0.02(+0.31%)
Aug 17, 2017
7.775
7.847
7.583
7.687
129,031
-0.15(-1.93%)
Aug 16, 2017
7.792
8.034
7.683
7.839
124,610
+0.01(+0.10%)
Aug 15, 2017
7.886
7.925
7.598
7.831
198,972
-0.04(-0.49%)
Aug 14, 2017
8.018
8.022
7.823
7.870
199,203
-0.08(-0.98%)
Aug 11, 2017
8.104
8.197
7.940
7.948
115,688
-0.14(-1.73%)
Aug 10, 2017
8.026
8.158
7.932
8.088
193,468
+0.06(+0.78%)
Aug 09, 2017
8.088
8.096
7.956
8.026
125,176
-0.11(-1.34%)
Aug 08, 2017
8.174
8.329
7.823
8.135
295,463
-0.19(-2.25%)
Aug 07, 2017
8.252
8.555
8.174
8.322
110,262
+0.08(+0.94%)
Aug 04, 2017
8.415
8.485
8.213
8.244
166,450
-0.18(-2.13%)
Aug 03, 2017
8.594
8.711
8.368
8.423
190,602
-0.12(-1.46%)
Aug 02, 2017
8.610
8.742
8.438
8.547
210,947
-0.18(-2.05%)
Aug 01, 2017
8.485
8.804
8.407
8.726
336,915
+0.36(+4.28%)
Jul 31, 2017
8.314
8.547
8.220
8.368
246,441
+0.15(+1.80%)
Jul 28, 2017
8.072
8.267
7.963
8.220
262,699
+0.40(+5.18%)
Jul 27, 2017
7.979
7.979
7.753
7.816
162,137
-0.06(-0.79%)
Jul 26, 2017
7.816
8.119
7.730
7.878
192,805
+0.08(+1.00%)
Jul 25, 2017
7.535
7.932
7.520
7.800
285,123
+0.33(+4.38%)
Jul 24, 2017
7.403
7.605
7.317
7.473
116,446
+0.02(+0.21%)
Jul 21, 2017
7.543
7.543
7.341
7.457
163,274
+0.02(+0.31%)
Jul 20, 2017
7.582
7.613
7.400
7.434
119,696
-0.15(-1.95%)
Jul 19, 2017
7.496
7.652
7.333
7.582
136,250
+0.15(+1.99%)
Jul 18, 2017
7.465
7.473
7.317
7.434
98,477
-0.05(-0.73%)
Jul 17, 2017
7.372
7.574
7.294
7.489
186,147
+0.17(+2.34%)
Jul 14, 2017
7.224
7.372
7.224
7.317
88,709
+0.09(+1.18%)
Jul 13, 2017
7.123
7.271
7.092
7.232
117,052
+0.11(+1.53%)
Jul 12, 2017
7.115
7.162
7.057
7.123
79,457
+0.05(+0.77%)
Jul 11, 2017
7.029
7.123
7.006
7.068
100,336
+0.04(+0.55%)
Jul 10, 2017
7.022
7.123
7.006
7.029
120,329
+0.01(+0.11%)
Jul 07, 2017
6.959
7.037
6.874
7.022
142,869
+0.00(+0.00%)
Jul 06, 2017
7.201
7.271
6.952
7.022
214,828
-0.19(-2.70%)
Jul 05, 2017
7.325
7.364
7.108
7.216
160,583
-0.09(-1.17%)
Jul 03, 2017
7.138
7.372
7.092
7.302
92,469
+0.17(+2.40%)
Jun 30, 2017
7.240
7.267
7.029
7.131
151,440
-0.06(-0.87%)
Jun 29, 2017
7.193
7.313
7.092
7.193
225,043
+0.02(+0.22%)
Jun 28, 2017
6.944
7.201
6.878
7.177
163,008
+0.27(+3.95%)
Jun 27, 2017
7.131
7.201
6.897
6.905
137,234
-0.23(-3.17%)
Jun 26, 2017
6.952
7.201
6.905
7.131
352,629
+0.23(+3.27%)
Jun 23, 2017
7.177
7.223
6.867
6.905
2,285,643
-0.22(-3.08%)
Jun 22, 2017
7.291
7.329
6.928
7.124
311,135
-0.15(-2.08%)
Jun 21, 2017
7.450
7.495
7.132
7.276
194,074
-0.13(-1.74%)
Jun 20, 2017
7.389
7.495
7.321
7.404
199,474
+0.05(+0.62%)
Jun 19, 2017
7.344
7.510
7.291
7.359
318,908
+0.05(+0.62%)
Jun 16, 2017
7.321
7.351
7.155
7.314
149,170
-0.02(-0.31%)
Jun 15, 2017
7.374
7.374
7.192
7.336
207,458
+0.14(+2.00%)
Jun 14, 2017
7.344
7.344
7.177
7.192
146,797
-0.15(-2.06%)
Jun 13, 2017
7.208
7.495
7.185
7.344
196,178
+0.16(+2.21%)
Jun 12, 2017
7.245
7.344
7.079
7.185
161,968
-0.10(-1.35%)
Jun 09, 2017
7.261
7.329
7.230
7.283
154,356
+0.07(+0.94%)
Jun 08, 2017
7.162
7.268
7.139
7.215
249,690
+0.05(+0.74%)
Jun 07, 2017
7.117
7.177
6.973
7.162
401,194
-0.22(-2.97%)
Jun 06, 2017
7.245
7.480
7.139
7.382
267,561
+0.14(+1.88%)
Jun 05, 2017
7.192
7.306
7.139
7.245
251,611
+0.08(+1.06%)
Jun 02, 2017
7.261
7.261
7.139
7.170
209,385
-0.03(-0.42%)
Jun 01, 2017
7.117
7.268
7.102
7.200
307,950
+0.10(+1.39%)
May 31, 2017
7.117
7.185
6.890
7.102
119,456
+0.05(+0.75%)
May 30, 2017
7.298
7.306
6.965
7.049
191,434
-0.11(-1.59%)
May 26, 2017
7.192
7.211
7.117
7.162
142,223
-0.03(-0.42%)
May 25, 2017
7.238
7.268
7.132
7.192
177,960
+0.05(+0.64%)
May 24, 2017
7.170
7.253
7.124
7.147
126,823
-0.05(-0.63%)
May 23, 2017
7.170
7.298
7.094
7.192
183,298
+0.02(+0.21%)
May 22, 2017
7.192
7.344
7.132
7.177
145,376
-0.01(-0.11%)
May 19, 2017
7.223
7.351
7.170
7.185
82,786
-0.02(-0.32%)
May 18, 2017
7.162
7.253
7.144
7.208
154,631
+0.05(+0.63%)
May 17, 2017
7.139
7.276
7.124
7.162
89,792
+0.00(+0.00%)
May 16, 2017
7.185
7.253
7.139
7.162
142,079
-0.02(-0.32%)
May 15, 2017
7.336
7.367
7.177
7.185
164,990
-0.02(-0.32%)
May 12, 2017
7.484
7.484
7.185
7.208
305,352
-0.16(-2.16%)
May 11, 2017
7.359
7.473
7.344
7.367
142,441
+0.02(+0.21%)
May 10, 2017
7.533
7.556
7.344
7.351
173,837
-0.11(-1.42%)
May 09, 2017
7.609
7.707
7.427
7.457
182,925
-0.11(-1.40%)
May 08, 2017
7.389
7.838
7.367
7.563
315,891
+0.45(+6.39%)
May 05, 2017
7.132
7.329
7.041
7.109
48,950
-0.11(-1.57%)
May 04, 2017
7.344
7.344
7.189
7.223
49,467
+0.02(+0.21%)
May 03, 2017
7.117
7.359
7.056
7.208
58,198
+0.02(+0.21%)
May 02, 2017
7.245
7.245
7.132
7.192
56,879
-0.03(-0.42%)
May 01, 2017
7.185
7.321
7.155
7.223
71,142
+0.11(+1.49%)
Apr 28, 2017
7.200
7.314
7.064
7.117
95,327
-0.12(-1.67%)
Apr 27, 2017
7.230
7.353
7.192
7.238
31,358
-0.04(-0.52%)
Apr 26, 2017
7.185
7.382
7.185
7.276
36,498
+0.04(+0.52%)
Apr 25, 2017
7.185
7.382
7.177
7.238
84,816
+0.08(+1.06%)
Apr 24, 2017
7.192
7.393
7.162
7.162
149,934
-0.03(-0.42%)
Apr 21, 2017
6.928
7.192
6.928
7.192
119,851
+0.30(+4.28%)
Apr 20, 2017
6.617
7.003
6.594
6.897
132,566
+0.39(+6.05%)
Apr 19, 2017
6.360
6.594
6.329
6.504
68,388
+0.20(+3.25%)
Apr 18, 2017
6.231
6.398
6.193
6.299
59,184
+0.06(+0.97%)
Apr 17, 2017
6.155
6.610
5.793
6.239
118,998
+0.04(+0.61%)
Apr 13, 2017
6.329
6.678
6.159
6.201
86,348
-0.22(-3.42%)
Apr 12, 2017
6.685
6.723
6.345
6.420
122,799
-0.33(-4.93%)
Apr 11, 2017
6.905
7.041
6.723
6.753
119,348
-0.18(-2.62%)
Apr 10, 2017
7.094
7.450
6.769
6.935
152,631
-0.23(-3.17%)
Apr 07, 2017
7.003
7.162
6.965
7.162
41,547
+0.14(+2.05%)
Apr 06, 2017
6.822
7.185
6.784
7.018
46,150
+0.15(+2.21%)
Apr 05, 2017
7.200
7.200
6.837
6.867
77,396
-0.20(-2.89%)
Apr 04, 2017
7.003
7.109
7.003
7.071
33,745
+0.05(+0.76%)
Apr 03, 2017
7.230
7.261
6.958
7.018
127,809
-0.20(-2.83%)
Mar 31, 2017
7.283
7.314
7.132
7.223
27,669
+0.05(+0.74%)
Mar 30, 2017
7.109
7.317
7.071
7.170
68,800
+0.00(+0.00%)
Mar 29, 2017
7.219
7.321
7.087
7.170
57,339
-0.02(-0.32%)
Mar 28, 2017
7.450
7.450
7.132
7.192
191,031
-0.05(-0.73%)
Mar 27, 2017
6.928
7.321
6.806
7.245
119,330
+0.22(+3.12%)
Mar 24, 2017
7.238
7.311
6.918
7.026
57,627
-0.23(-3.13%)
Mar 23, 2017
7.374
7.374
7.230
7.253
16,774
-0.17(-2.24%)
Mar 22, 2017
7.412
7.503
7.253
7.420
92,182
+0.05(+0.62%)
Mar 21, 2017
7.601
7.654
7.245
7.374
83,421
-0.23(-2.99%)
Mar 20, 2017
7.420
7.677
7.234
7.601
123,150
+0.16(+2.14%)
Mar 17, 2017
7.351
7.806
6.678
7.442
398,239
-0.17(-2.29%)
Mar 16, 2017
8.078
8.351
7.601
7.616
236,372
-0.44(-5.45%)
Mar 15, 2017
8.124
8.343
7.844
8.056
159,240
-0.10(-1.21%)
Mar 14, 2017
8.495
8.707
7.957
8.154
167,864
-0.11(-1.37%)
Mar 13, 2017
8.275
8.593
8.146
8.268
94,469
+0.07(+0.83%)
Mar 10, 2017
8.427
8.502
8.146
8.199
131,817
-0.14(-1.72%)
Mar 09, 2017
8.245
8.510
8.222
8.343
187,543
+0.15(+1.85%)
Mar 08, 2017
8.343
8.366
7.897
8.192
90,039
-0.16(-1.90%)
Mar 07, 2017
7.972
8.631
7.965
8.351
213,572
+0.37(+4.65%)
Mar 06, 2017
8.010
8.109
7.851
7.980
58,221
-0.06(-0.75%)
Mar 03, 2017
8.025
8.358
7.828
8.040
103,679
-0.05(-0.56%)
Mar 02, 2017
8.278
8.290
7.957
8.086
58,723
-0.24(-2.91%)
Mar 01, 2017
8.374
8.517
8.048
8.328
101,958
+0.17(+2.14%)
Feb 28, 2017
8.336
8.427
8.048
8.154
54,084
-0.22(-2.62%)
Feb 27, 2017
8.275
8.570
8.131
8.374
128,824
+0.04(+0.45%)
Feb 24, 2017
8.396
8.472
7.556
8.336
126,355
-0.14(-1.70%)
Feb 23, 2017
8.631
8.631
8.366
8.480
47,959
-0.12(-1.41%)
Feb 22, 2017
8.752
8.835
8.534
8.601
78,266
-0.23(-2.57%)
Feb 21, 2017
8.881
8.881
8.654
8.828
51,411
+0.03(+0.34%)
Feb 17, 2017
8.798
8.798
8.798
0
-0.08(-0.94%)
Feb 16, 2017
8.904
9.078
8.722
8.881
84,070
-0.05(-0.51%)
Feb 15, 2017
8.979
9.025
8.729
8.926
52,013
+0.03(+0.34%)
Feb 14, 2017
8.896
9.047
8.669
8.896
86,244
+0.02(+0.17%)
Feb 13, 2017
9.085
9.168
8.707
8.881
50,321
-0.08(-0.85%)
Feb 10, 2017
9.229
9.274
8.669
8.957
131,127
-0.19(-2.07%)
Feb 09, 2017
8.555
9.210
8.495
9.146
153,166
+0.64(+7.47%)
Feb 08, 2017
8.684
8.684
8.079
8.510
141,448
+0.05(+0.63%)
Feb 07, 2017
8.078
8.517
7.836
8.457
250,582
+0.49(+6.18%)
Feb 06, 2017
7.760
8.257
7.727
7.965
192,666
+0.30(+3.95%)
Feb 03, 2017
7.420
7.760
7.386
7.662
135,409
+0.22(+2.95%)
Feb 02, 2017
7.389
7.442
7.162
7.442
44,546
+0.09(+1.24%)
Feb 01, 2017
7.314
7.442
7.223
7.351
74,980
+0.11(+1.57%)
Jan 31, 2017
7.245
7.359
7.034
7.238
38,900
-0.02(-0.21%)
Jan 30, 2017
7.192
7.298
7.079
7.253
23,216
-0.08(-1.03%)
Jan 27, 2017
7.314
7.344
7.208
7.329
19,339
+0.01(+0.10%)
Jan 26, 2017
7.382
7.397
7.201
7.321
30,727
-0.02(-0.21%)
Jan 25, 2017
7.268
7.457
7.238
7.336
116,097
+0.12(+1.73%)
Jan 24, 2017
7.177
7.268
7.087
7.211
61,597
+0.00(+0.05%)
Jan 23, 2017
7.245
7.268
6.988
7.208
74,722
+0.02(+0.32%)
Jan 20, 2017
6.928
7.230
6.928
7.185
42,176
+0.11(+1.61%)
Jan 19, 2017
6.897
7.109
6.897
7.071
90,452
+0.11(+1.63%)
Jan 18, 2017
6.912
7.064
6.912
6.958
44,828
-0.02(-0.22%)
Jan 17, 2017
7.018
7.158
6.791
6.973
57,824
-0.06(-0.86%)
Jan 13, 2017
7.034
7.034
7.034
0
+0.07(+0.98%)
Jan 12, 2017
7.109
7.109
6.734
6.965
62,716
-0.14(-1.92%)
Jan 11, 2017
7.034
7.253
6.981
7.102
100,093
-0.01(-0.11%)
Jan 10, 2017
7.261
7.261
6.897
7.109
117,591
-0.08(-1.05%)
Jan 09, 2017
7.404
7.412
7.117
7.185
57,841
-0.15(-2.06%)
Jan 06, 2017
7.336
7.488
7.102
7.336
24,415
-0.07(-0.92%)
Jan 05, 2017
7.404
7.473
7.132
7.404
63,280
+0.02(+0.21%)
Jan 04, 2017
7.230
7.495
7.041
7.389
66,556
+0.17(+2.31%)
Jan 03, 2017
7.041
7.298
6.685
7.223
45,644
+0.23(+3.25%)
Dec 30, 2016
6.996
6.996
6.996
0
+0.02(+0.22%)
Dec 29, 2016
6.897
6.991
6.560
6.981
148,182
+0.15(+2.22%)
Dec 28, 2016
7.162
7.162
6.587
6.829
144,277
-0.33(-4.65%)
Dec 27, 2016
7.237
7.298
7.087
7.162
27,142
-0.11(-1.46%)
Dec 23, 2016
7.268
7.268
7.268
0
+0.17(+2.45%)
Dec 22, 2016
7.283
7.435
7.003
7.094
29,250
-0.26(-3.50%)
Dec 21, 2016
7.238
7.351
7.117
7.351
60,612
+0.17(+2.32%)
Dec 20, 2016
7.223
7.397
7.018
7.185
38,116
+0.00(+0.00%)
Dec 19, 2016
7.420
7.420
7.064
7.185
196,572
-0.30(-4.04%)
Dec 16, 2016
7.079
7.488
7.071
7.488
55,065
+0.36(+5.10%)
Dec 15, 2016
7.079
7.238
7.026
7.124
16,057
+0.01(+0.11%)
Dec 14, 2016
7.261
7.374
7.003
7.117
61,087
-0.15(-2.08%)
Dec 13, 2016
7.102
7.480
7.102
7.268
101,631
+0.14(+2.02%)
Dec 12, 2016
7.079
7.245
7.079
7.124
66,840
+0.02(+0.32%)
Dec 09, 2016
7.162
7.170
6.844
7.102
76,371
+0.04(+0.54%)
Dec 08, 2016
7.109
7.192
7.026
7.064
49,335
-0.04(-0.53%)
Dec 07, 2016
7.139
7.155
6.950
7.102
67,418
+0.08(+1.19%)
Dec 06, 2016
6.965
7.079
6.806
7.018
122,290
+0.10(+1.42%)
Dec 05, 2016
7.087
7.192
6.837
6.920
78,816
-0.12(-1.72%)
Dec 02, 2016
7.003
7.155
6.831
7.041
57,425
+0.09(+1.31%)
Dec 01, 2016
6.814
7.079
6.663
6.950
59,463
+0.12(+1.77%)
Nov 30, 2016
6.814
6.931
6.814
6.829
44,980
-0.03(-0.44%)
Nov 29, 2016
6.822
6.943
6.814
6.859
4,972
+0.01(+0.11%)
Nov 28, 2016
7.071
7.071
6.761
6.852
99,961
-0.28(-3.93%)
Nov 25, 2016
7.056
7.147
6.943
7.132
4,589
+0.14(+2.06%)
Nov 23, 2016
6.988
6.988
6.988
0
-0.08(-1.07%)
Nov 22, 2016
6.950
7.177
6.928
7.064
77,975
+0.17(+2.53%)
Nov 21, 2016
6.882
7.132
6.822
6.890
104,426
+0.08(+1.11%)
Nov 18, 2016
6.852
6.965
6.678
6.814
93,864
-0.02(-0.33%)
Nov 17, 2016
6.814
6.946
6.761
6.837
45,720
+0.04(+0.56%)
Nov 16, 2016
6.647
6.799
6.617
6.799
12,671
+0.17(+2.63%)
Nov 15, 2016
6.700
6.829
6.594
6.625
160,872
-0.11(-1.69%)
Nov 14, 2016
6.360
6.738
6.360
6.738
61,493
+0.45(+7.23%)
Nov 11, 2016
6.322
6.435
6.284
6.284
32,694
-0.11(-1.78%)
Nov 10, 2016
6.246
6.398
6.133
6.398
30,649
+0.00(+0.00%)
Nov 09, 2016
6.398
6.398
5.981
6.398
53,450
+0.37(+6.16%)
Nov 08, 2016
5.701
6.246
5.701
6.027
111,259
+0.33(+5.71%)
Nov 07, 2016
5.769
5.845
5.656
5.701
26,065
-0.05(-0.92%)
Nov 04, 2016
5.815
6.053
5.701
5.754
40,034
-0.16(-2.69%)
Nov 03, 2016
5.883
6.193
5.762
5.913
58,213
+0.02(+0.26%)
Nov 02, 2016
5.996
6.133
5.625
5.898
69,257
-0.14(-2.26%)
Nov 01, 2016
6.163
6.367
5.974
6.034
124,397
-0.11(-1.85%)
Oct 31, 2016
6.201
6.231
6.064
6.148
95,756
-0.08(-1.34%)
Oct 28, 2016
6.148
6.314
6.072
6.231
99,246
+0.08(+1.35%)
Oct 27, 2016
6.231
6.420
6.087
6.148
24,299
-0.02(-0.37%)
Oct 26, 2016
6.133
6.435
6.133
6.170
15,790
+0.04(+0.62%)
Oct 25, 2016
6.367
6.405
6.102
6.133
28,330
-0.31(-4.82%)
Oct 24, 2016
6.367
6.443
6.269
6.443
69,296
+0.25(+4.03%)
Oct 21, 2016
6.148
6.367
6.064
6.193
54,207
+0.02(+0.37%)
Oct 20, 2016
6.360
6.504
6.125
6.170
33,667
-0.24(-3.78%)
Oct 19, 2016
6.208
6.481
6.208
6.413
41,210
+0.20(+3.29%)
Oct 18, 2016
6.216
6.454
5.898
6.208
50,164
-0.02(-0.36%)
Oct 17, 2016
6.216
6.363
6.133
6.231
16,277
-0.02(-0.24%)
Oct 14, 2016
6.375
6.602
6.170
6.246
74,790
-0.20(-3.06%)
Oct 13, 2016
6.314
6.549
6.269
6.443
23,657
+0.04(+0.59%)
Oct 12, 2016
6.360
6.473
6.276
6.405
8,923
-0.01(-0.12%)
Oct 11, 2016
6.473
6.610
6.148
6.413
67,316
-0.20(-3.09%)
Oct 10, 2016
6.587
6.625
6.435
6.617
26,681
+0.00(+0.00%)
Oct 07, 2016
6.299
6.625
6.299
6.617
32,344
+0.20(+3.07%)
Oct 06, 2016
6.254
6.435
6.254
6.420
17,858
+0.06(+0.95%)
Oct 05, 2016
6.178
6.435
6.178
6.360
30,579
+0.09(+1.45%)
Oct 04, 2016
5.913
6.435
5.913
6.269
78,599
+0.35(+5.88%)
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.