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
USA Compression Partners LP
(NY:
USAC
)
24.35
-0.17 (-0.69%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Jan 31, 2017
7.682
7.705
7.501
7.544
340,380
-0.11(-1.39%)
Jan 30, 2017
7.737
7.737
7.568
7.650
315,954
-0.11(-1.37%)
Jan 27, 2017
7.741
7.772
7.666
7.756
208,390
+0.04(+0.56%)
Jan 26, 2017
7.670
7.737
7.513
7.713
320,730
+0.07(+0.98%)
Jan 25, 2017
7.595
7.678
7.571
7.639
446,424
+0.06(+0.73%)
Jan 24, 2017
7.474
7.595
7.474
7.584
361,033
+0.19(+2.61%)
Jan 23, 2017
7.505
7.525
7.222
7.391
722,954
-0.09(-1.26%)
Jan 20, 2017
7.344
7.525
7.309
7.485
378,216
+0.24(+3.36%)
Jan 19, 2017
7.277
7.347
7.167
7.242
151,925
-0.01(-0.11%)
Jan 18, 2017
7.403
7.457
7.202
7.250
185,165
-0.19(-2.59%)
Jan 17, 2017
7.493
7.493
7.316
7.442
384,536
-0.02(-0.32%)
Jan 13, 2017
7.466
7.466
7.466
0
+0.26(+3.54%)
Jan 12, 2017
7.151
7.212
7.010
7.210
295,260
+0.13(+1.83%)
Jan 11, 2017
6.998
7.250
6.975
7.081
168,828
+0.13(+1.81%)
Jan 10, 2017
7.175
7.175
6.951
6.955
385,536
-0.21(-2.91%)
Jan 09, 2017
7.175
7.210
7.098
7.163
260,870
-0.03(-0.44%)
Jan 06, 2017
7.187
7.222
7.142
7.195
213,994
+0.04(+0.60%)
Jan 05, 2017
7.206
7.245
7.061
7.151
318,081
-0.02(-0.27%)
Jan 04, 2017
6.880
7.206
6.845
7.171
582,868
+0.33(+4.82%)
Jan 03, 2017
6.829
6.857
6.684
6.841
481,876
+0.04(+0.64%)
Dec 30, 2016
6.798
6.798
6.798
0
+0.27(+4.09%)
Dec 29, 2016
6.365
6.558
6.365
6.531
518,399
+0.15(+2.34%)
Dec 28, 2016
6.558
6.558
6.362
6.381
553,237
-0.15(-2.23%)
Dec 27, 2016
6.373
6.531
6.365
6.527
393,580
+0.13(+1.96%)
Dec 23, 2016
6.401
6.401
6.401
0
+0.02(+0.31%)
Dec 22, 2016
6.307
6.405
6.307
6.381
280,212
+0.04(+0.68%)
Dec 21, 2016
6.346
6.389
6.267
6.338
256,307
-0.00(-0.06%)
Dec 20, 2016
6.350
6.405
6.252
6.342
308,143
-0.00(-0.06%)
Dec 19, 2016
6.350
6.401
6.281
6.346
344,643
-0.00(-0.06%)
Dec 16, 2016
6.342
6.405
6.303
6.350
294,667
+0.04(+0.56%)
Dec 15, 2016
6.236
6.385
6.169
6.314
255,121
+0.02(+0.37%)
Dec 14, 2016
6.365
6.428
6.232
6.291
714,357
-0.07(-1.17%)
Dec 13, 2016
6.428
6.428
6.169
6.365
983,046
+0.00(+0.00%)
Dec 12, 2016
6.448
6.542
6.365
6.365
1,560,988
-0.04(-0.61%)
Dec 09, 2016
6.476
6.580
6.350
6.405
7,841,680
-0.67(-9.49%)
Dec 08, 2016
7.151
7.367
7.037
7.077
332,218
-0.06(-0.77%)
Dec 07, 2016
7.210
7.253
7.041
7.132
144,771
-0.02(-0.33%)
Dec 06, 2016
7.234
7.339
7.116
7.155
463,033
-0.04(-0.55%)
Dec 05, 2016
7.116
7.289
7.083
7.195
599,329
+0.24(+3.45%)
Dec 02, 2016
6.868
7.198
6.809
6.955
123,143
+0.11(+1.61%)
Dec 01, 2016
7.163
7.167
6.841
6.845
117,262
-0.20(-2.84%)
Nov 30, 2016
6.975
7.159
6.891
7.045
345,687
+0.24(+3.46%)
Nov 29, 2016
6.751
6.872
6.637
6.809
206,321
+0.01(+0.17%)
Nov 28, 2016
7.112
7.112
6.786
6.798
165,563
-0.26(-3.67%)
Nov 25, 2016
7.155
7.165
7.010
7.057
51,276
-0.07(-1.05%)
Nov 23, 2016
7.132
7.132
7.132
0
+0.04(+0.61%)
Nov 22, 2016
7.332
7.379
7.088
7.088
182,793
-0.21(-2.85%)
Nov 21, 2016
7.371
7.379
7.277
7.297
503,007
+0.05(+0.70%)
Nov 18, 2016
7.171
7.344
7.120
7.246
195,787
+0.11(+1.54%)
Nov 17, 2016
7.175
7.409
7.100
7.136
164,922
-0.01(-0.11%)
Nov 16, 2016
7.112
7.328
7.112
7.143
338,683
-0.02(-0.27%)
Nov 15, 2016
7.167
7.285
7.163
7.163
202,193
+0.04(+0.61%)
Nov 14, 2016
7.092
7.206
7.085
7.120
120,026
+0.05(+0.72%)
Nov 11, 2016
7.049
7.077
6.880
7.069
142,182
-0.06(-0.77%)
Nov 10, 2016
7.085
7.124
6.829
7.124
212,989
+0.05(+0.67%)
Nov 09, 2016
7.591
7.591
6.988
7.077
216,239
+0.23(+3.33%)
Nov 08, 2016
6.648
6.943
6.055
6.849
1,342,547
-0.20(-2.84%)
Nov 07, 2016
7.010
7.111
6.876
7.049
236,649
+0.03(+0.39%)
Nov 04, 2016
7.179
7.289
6.998
7.022
171,847
-0.20(-2.72%)
Nov 03, 2016
7.159
7.265
7.104
7.218
108,507
+0.04(+0.49%)
Nov 02, 2016
7.073
7.183
6.825
7.183
398,859
+0.06(+0.91%)
Nov 01, 2016
7.313
7.313
7.064
7.118
484,437
-0.17(-2.31%)
Oct 31, 2016
7.225
7.301
7.007
7.286
333,139
+0.01(+0.16%)
Oct 28, 2016
7.290
7.328
7.175
7.274
296,213
+0.02(+0.21%)
Oct 27, 2016
7.236
7.301
7.188
7.259
159,837
+0.03(+0.37%)
Oct 26, 2016
7.213
7.381
7.011
7.232
353,911
+0.01(+0.11%)
Oct 25, 2016
7.313
7.370
7.183
7.225
192,655
-0.08(-1.15%)
Oct 24, 2016
7.160
7.329
7.122
7.309
273,521
+0.16(+2.30%)
Oct 21, 2016
7.026
7.208
7.019
7.145
367,898
+0.12(+1.74%)
Oct 20, 2016
7.042
7.080
6.958
7.022
273,747
-0.02(-0.27%)
Oct 19, 2016
7.099
7.145
6.969
7.042
143,197
+0.03(+0.38%)
Oct 18, 2016
7.126
7.126
6.988
7.015
378,619
-0.03(-0.38%)
Oct 17, 2016
7.034
7.179
7.007
7.042
143,210
+0.05(+0.77%)
Oct 14, 2016
7.099
7.160
6.988
6.988
292,452
-0.12(-1.67%)
Oct 13, 2016
7.122
7.156
7.053
7.106
250,529
-0.03(-0.48%)
Oct 12, 2016
7.110
7.202
7.064
7.141
365,609
+0.00(+0.00%)
Oct 11, 2016
7.206
7.206
7.027
7.141
199,707
-0.07(-0.95%)
Oct 10, 2016
7.053
7.288
7.000
7.210
205,709
+0.16(+2.22%)
Oct 07, 2016
7.030
7.179
6.950
7.053
98,364
+0.09(+1.26%)
Oct 06, 2016
7.057
7.167
6.916
6.965
285,518
-0.02(-0.27%)
Oct 05, 2016
7.053
7.179
6.969
6.984
399,553
+0.04(+0.55%)
Oct 04, 2016
7.061
7.076
6.931
6.946
143,491
-0.05(-0.76%)
Oct 03, 2016
7.187
7.187
6.786
7.000
308,293
-0.17(-2.40%)
Sep 30, 2016
7.091
7.217
7.034
7.171
284,392
+0.19(+2.68%)
Sep 29, 2016
7.022
7.164
6.935
6.984
173,119
+0.02(+0.33%)
Sep 28, 2016
6.790
7.057
6.744
6.961
194,087
+0.21(+3.11%)
Sep 27, 2016
6.809
6.874
6.690
6.751
170,594
-0.10(-1.50%)
Sep 26, 2016
6.900
6.950
6.839
6.854
216,585
-0.01(-0.17%)
Sep 23, 2016
6.954
6.988
6.839
6.866
247,614
-0.05(-0.77%)
Sep 22, 2016
6.874
6.980
6.866
6.919
330,413
+0.06(+0.83%)
Sep 21, 2016
6.717
6.881
6.679
6.862
236,563
+0.17(+2.57%)
Sep 20, 2016
6.709
6.790
6.606
6.690
199,662
+0.03(+0.40%)
Sep 19, 2016
6.610
6.992
6.610
6.664
457,886
+0.14(+2.11%)
Sep 16, 2016
6.263
6.549
6.240
6.526
230,571
+0.21(+3.26%)
Sep 15, 2016
6.331
6.431
6.289
6.320
35,900
+0.00(+0.00%)
Sep 14, 2016
6.236
6.423
6.232
6.320
116,512
+0.00(+0.06%)
Sep 13, 2016
6.411
6.541
6.228
6.316
183,665
-0.17(-2.59%)
Sep 12, 2016
6.457
6.545
6.305
6.484
153,688
+0.03(+0.41%)
Sep 09, 2016
6.755
6.755
6.457
6.457
298,690
-0.30(-4.46%)
Sep 08, 2016
6.553
6.839
6.507
6.759
1,679,319
+0.25(+3.87%)
Sep 07, 2016
6.492
6.553
6.482
6.507
186,721
+0.03(+0.53%)
Sep 06, 2016
6.438
6.549
6.389
6.473
233,088
+0.03(+0.53%)
Sep 02, 2016
6.354
6.438
6.438
6.438
307,177
+0.13(+2.00%)
Sep 01, 2016
6.301
6.312
6.209
6.312
187,003
+0.01(+0.12%)
Aug 31, 2016
6.232
6.354
6.152
6.305
177,995
+0.07(+1.10%)
Aug 30, 2016
6.110
6.377
6.106
6.236
557,581
+0.15(+2.38%)
Aug 29, 2016
5.995
6.106
5.986
6.091
267,270
+0.11(+1.92%)
Aug 26, 2016
5.927
6.026
5.850
5.976
217,221
+0.06(+0.97%)
Aug 25, 2016
5.969
5.980
5.858
5.919
114,797
-0.06(-0.96%)
Aug 24, 2016
5.969
6.068
5.850
5.976
219,557
-0.02(-0.38%)
Aug 23, 2016
5.965
6.049
5.944
5.999
167,190
+0.03(+0.51%)
Aug 22, 2016
5.965
6.022
5.835
5.969
89,272
-0.09(-1.45%)
Aug 19, 2016
6.018
6.095
5.904
6.056
122,865
+0.01(+0.13%)
Aug 18, 2016
5.999
6.114
5.999
6.049
155,429
+0.08(+1.41%)
Aug 17, 2016
5.980
6.110
5.835
5.965
259,435
-0.02(-0.38%)
Aug 16, 2016
5.888
6.049
5.862
5.988
284,455
+0.11(+1.88%)
Aug 15, 2016
6.083
6.098
5.862
5.877
208,265
-0.16(-2.72%)
Aug 12, 2016
6.186
6.198
6.011
6.041
209,619
-0.10(-1.68%)
Aug 11, 2016
6.091
6.194
5.998
6.144
285,706
+0.06(+1.00%)
Aug 10, 2016
6.079
6.167
5.946
6.083
188,826
-0.02(-0.38%)
Aug 09, 2016
6.148
6.205
6.017
6.106
208,435
-0.03(-0.56%)
Aug 08, 2016
5.862
6.144
5.850
6.140
487,435
+0.29(+4.96%)
Aug 05, 2016
5.652
5.865
5.621
5.850
512,290
+0.22(+3.86%)
Aug 04, 2016
5.541
5.686
5.499
5.632
310,930
+0.09(+1.58%)
Aug 03, 2016
5.403
5.568
5.380
5.545
307,201
+0.12(+2.18%)
Aug 02, 2016
5.564
5.564
5.377
5.426
202,093
-0.06(-1.18%)
Aug 01, 2016
5.728
5.747
5.426
5.491
416,507
-0.24(-4.13%)
Jul 29, 2016
5.594
5.758
5.552
5.728
508,191
+0.09(+1.52%)
Jul 28, 2016
5.506
5.653
5.425
5.642
823,689
+0.13(+2.27%)
Jul 27, 2016
5.587
5.679
5.483
5.517
289,727
-0.06(-0.99%)
Jul 26, 2016
5.388
5.583
5.384
5.572
788,522
+0.16(+3.00%)
Jul 25, 2016
5.402
5.463
5.384
5.410
407,698
-0.00(-0.07%)
Jul 22, 2016
5.436
5.480
5.359
5.413
1,032,667
+0.03(+0.62%)
Jul 21, 2016
5.421
5.524
5.354
5.380
162,295
-0.01(-0.21%)
Jul 20, 2016
5.402
5.465
5.281
5.391
166,004
-0.01(-0.20%)
Jul 19, 2016
5.476
5.590
5.369
5.402
240,386
-0.10(-1.88%)
Jul 18, 2016
5.476
5.524
5.373
5.506
218,708
+0.03(+0.47%)
Jul 15, 2016
5.513
5.550
5.421
5.480
197,621
+0.04(+0.75%)
Jul 14, 2016
5.535
5.638
5.424
5.439
147,157
+0.04(+0.75%)
Jul 13, 2016
5.458
5.549
5.357
5.399
164,364
-0.11(-2.07%)
Jul 12, 2016
5.576
5.581
5.451
5.513
239,844
+0.02(+0.34%)
Jul 11, 2016
5.561
5.590
5.439
5.495
297,982
-0.07(-1.26%)
Jul 08, 2016
5.413
5.620
5.251
5.565
335,987
+0.19(+3.50%)
Jul 07, 2016
5.483
5.483
5.338
5.377
149,430
-0.00(-0.07%)
Jul 06, 2016
5.236
5.406
5.236
5.380
276,149
+0.09(+1.74%)
Jul 05, 2016
5.362
5.362
5.170
5.288
356,884
-0.12(-2.25%)
Jul 01, 2016
5.402
5.410
5.410
5.410
280,941
+0.00(+0.07%)
Jun 30, 2016
5.399
5.454
5.273
5.406
433,332
-0.01(-0.14%)
Jun 29, 2016
5.439
5.488
5.347
5.413
258,276
+0.00(+0.07%)
Jun 28, 2016
5.211
5.483
5.211
5.410
219,264
+0.36(+7.08%)
Jun 27, 2016
5.347
5.509
5.034
5.052
467,704
-0.28(-5.26%)
Jun 24, 2016
5.163
5.439
5.129
5.332
223,174
-0.02(-0.41%)
Jun 23, 2016
5.377
5.413
5.214
5.354
375,821
+0.08(+1.54%)
Jun 22, 2016
5.565
5.565
5.229
5.273
515,790
-0.23(-4.22%)
Jun 21, 2016
5.413
5.546
5.122
5.506
306,478
-0.01(-0.27%)
Jun 20, 2016
5.745
5.747
5.483
5.520
304,373
-0.13(-2.22%)
Jun 17, 2016
5.483
5.697
5.483
5.646
308,181
+0.16(+2.96%)
Jun 16, 2016
5.528
5.528
5.188
5.483
529,224
-0.11(-1.91%)
Jun 15, 2016
5.528
5.741
5.528
5.590
162,994
+0.04(+0.66%)
Jun 14, 2016
5.568
5.679
5.461
5.554
242,848
-0.05(-0.92%)
Jun 13, 2016
5.587
5.686
5.517
5.605
312,896
-0.08(-1.43%)
Jun 10, 2016
5.646
5.756
5.557
5.686
178,988
-0.04(-0.71%)
Jun 09, 2016
5.908
5.955
5.708
5.727
504,058
-0.25(-4.25%)
Jun 08, 2016
5.955
6.055
5.937
5.981
438,200
+0.04(+0.75%)
Jun 07, 2016
5.955
5.989
5.841
5.937
305,992
+0.04(+0.75%)
Jun 06, 2016
5.845
5.989
5.833
5.893
278,657
+0.09(+1.59%)
Jun 03, 2016
5.830
5.863
5.686
5.801
289,415
-0.02(-0.32%)
Jun 02, 2016
5.738
5.875
5.686
5.819
484,767
-0.00(-0.06%)
Jun 01, 2016
5.565
5.852
5.465
5.823
528,348
+0.21(+3.75%)
May 31, 2016
5.391
5.660
5.391
5.613
663,810
+0.29(+5.47%)
May 27, 2016
5.247
5.321
5.321
5.321
203,926
+0.07(+1.41%)
May 26, 2016
5.377
5.377
5.236
5.247
218,580
-0.10(-1.79%)
May 25, 2016
5.281
5.417
5.222
5.343
383,091
+0.09(+1.76%)
May 24, 2016
5.288
5.413
5.236
5.251
567,970
-0.10(-1.93%)
May 23, 2016
5.270
5.413
5.200
5.354
109,724
+0.03(+0.48%)
May 20, 2016
5.340
5.399
5.188
5.329
218,027
+0.04(+0.70%)
May 19, 2016
5.163
5.351
5.096
5.292
351,233
+0.05(+0.91%)
May 18, 2016
5.295
5.351
5.177
5.244
400,964
-0.09(-1.73%)
May 17, 2016
5.325
5.399
5.263
5.336
373,483
+0.05(+0.98%)
May 16, 2016
5.225
5.367
5.155
5.284
592,910
+0.18(+3.62%)
May 13, 2016
5.262
5.266
5.000
5.100
376,092
-0.17(-3.15%)
May 12, 2016
5.255
5.365
5.170
5.266
656,125
+0.03(+0.56%)
May 11, 2016
5.152
5.255
4.932
5.236
273,939
+0.04(+0.78%)
May 10, 2016
5.170
5.323
5.098
5.196
339,369
+0.08(+1.59%)
May 09, 2016
5.284
5.298
5.019
5.115
188,339
-0.17(-3.21%)
May 06, 2016
5.008
5.362
4.971
5.284
649,077
+0.26(+5.21%)
May 05, 2016
4.488
5.120
4.434
5.023
382,050
+0.25(+5.26%)
May 04, 2016
4.801
4.868
4.576
4.772
481,052
-0.01(-0.31%)
May 03, 2016
4.864
4.978
4.742
4.787
344,231
-0.17(-3.42%)
May 02, 2016
4.912
5.045
4.779
4.956
308,506
-0.01(-0.22%)
Apr 29, 2016
5.266
5.377
4.897
4.967
570,090
-0.25(-4.77%)
Apr 28, 2016
5.241
5.309
5.113
5.216
432,761
-0.06(-1.08%)
Apr 27, 2016
5.266
5.381
5.191
5.273
280,082
+0.07(+1.37%)
Apr 26, 2016
5.134
5.245
5.035
5.202
736,391
+0.11(+2.24%)
Apr 25, 2016
5.255
5.305
4.981
5.088
662,523
-0.17(-3.18%)
Apr 22, 2016
5.060
5.259
5.035
5.255
828,234
+0.29(+5.80%)
Apr 21, 2016
5.017
5.029
4.894
4.967
153,958
-0.01(-0.29%)
Apr 20, 2016
4.832
5.003
4.774
4.981
414,047
+0.12(+2.41%)
Apr 19, 2016
4.711
4.878
4.631
4.864
252,264
+0.22(+4.67%)
Apr 18, 2016
4.469
4.725
4.469
4.647
258,108
+0.05(+1.08%)
Apr 15, 2016
4.519
4.633
4.461
4.597
248,810
-0.00(-0.08%)
Apr 14, 2016
4.626
4.626
4.459
4.601
248,588
+0.01(+0.15%)
Apr 13, 2016
4.473
4.653
4.373
4.594
254,491
+0.11(+2.54%)
Apr 12, 2016
4.231
4.533
4.171
4.480
529,807
+0.27(+6.51%)
Apr 11, 2016
4.121
4.238
4.095
4.206
183,500
+0.09(+2.16%)
Apr 08, 2016
4.046
4.121
4.011
4.117
130,873
+0.16(+4.04%)
Apr 07, 2016
3.936
3.961
3.918
3.957
79,434
-0.03(-0.71%)
Apr 06, 2016
3.865
4.071
3.800
3.986
150,780
+0.15(+3.89%)
Apr 05, 2016
3.755
3.897
3.733
3.837
139,013
+0.06(+1.60%)
Apr 04, 2016
3.975
3.994
3.776
3.776
246,656
-0.18(-4.67%)
Apr 01, 2016
4.082
4.101
3.915
3.961
208,005
-0.22(-5.19%)
Mar 31, 2016
3.940
4.178
3.940
4.178
486,194
+0.21(+5.29%)
Mar 30, 2016
3.922
3.979
3.822
3.968
196,673
+0.09(+2.20%)
Mar 29, 2016
3.716
3.890
3.666
3.883
212,021
+0.12(+3.31%)
Mar 28, 2016
3.840
3.936
3.705
3.758
159,881
-0.04(-0.94%)
Mar 24, 2016
3.758
3.794
3.794
3.794
140,340
-0.03(-0.74%)
Mar 23, 2016
4.014
4.079
3.762
3.822
215,503
-0.18(-4.44%)
Mar 22, 2016
4.014
4.093
3.915
4.000
259,630
-0.04(-0.88%)
Mar 21, 2016
4.146
4.164
3.929
4.036
479,928
-0.11(-2.66%)
Mar 18, 2016
4.142
4.178
3.936
4.146
843,222
+0.00(+0.00%)
Mar 17, 2016
4.071
4.178
3.997
4.146
475,484
+0.14(+3.46%)
Mar 16, 2016
3.844
4.071
3.844
4.007
404,349
+0.19(+5.03%)
Mar 15, 2016
3.655
3.840
3.613
3.815
335,071
+0.12(+3.27%)
Mar 14, 2016
3.591
3.748
3.556
3.694
174,714
+0.05(+1.27%)
Mar 11, 2016
3.613
3.719
3.563
3.648
269,310
+0.12(+3.43%)
Mar 10, 2016
3.513
3.602
3.367
3.527
291,146
+0.02(+0.51%)
Mar 09, 2016
3.488
3.570
3.342
3.509
301,071
+0.07(+1.96%)
Mar 08, 2016
3.744
3.744
3.428
3.442
285,583
-0.33(-8.68%)
Mar 07, 2016
3.812
3.904
3.712
3.769
765,725
-0.04(-0.93%)
Mar 04, 2016
3.687
3.861
3.588
3.805
692,801
+0.14(+3.78%)
Mar 03, 2016
3.463
3.730
3.449
3.666
538,126
+0.20(+5.85%)
Mar 02, 2016
3.229
3.477
3.204
3.463
429,166
+0.24(+7.51%)
Mar 01, 2016
3.261
3.385
3.133
3.221
664,851
+0.01(+0.44%)
Feb 29, 2016
3.065
3.246
3.029
3.207
598,385
+0.18(+5.87%)
Feb 26, 2016
2.795
3.058
2.773
3.029
447,577
+0.27(+9.79%)
Feb 25, 2016
2.777
2.827
2.631
2.759
244,324
+0.00(+0.00%)
Feb 24, 2016
2.706
2.777
2.667
2.759
824,204
-0.02(-0.77%)
Feb 23, 2016
2.873
2.933
2.688
2.781
965,158
-0.10(-3.46%)
Feb 22, 2016
2.731
2.976
2.660
2.880
601,594
+0.14(+5.19%)
Feb 19, 2016
2.809
2.809
2.578
2.738
1,543,125
-0.04(-1.41%)
Feb 18, 2016
2.873
2.886
2.738
2.777
653,337
-0.06(-2.25%)
Feb 17, 2016
2.752
2.941
2.745
2.841
748,187
+0.15(+5.55%)
Feb 16, 2016
2.674
2.731
2.514
2.692
3,881,268
+0.11(+4.41%)
Feb 12, 2016
2.731
2.578
2.578
2.578
832,200
+0.01(+0.28%)
Feb 11, 2016
2.738
2.752
2.500
2.571
917,034
-0.21(-7.55%)
Feb 10, 2016
3.047
3.111
2.731
2.781
911,198
-0.15(-5.21%)
Feb 09, 2016
3.058
3.058
2.834
2.933
800,335
-0.15(-4.84%)
Feb 08, 2016
3.200
3.200
3.026
3.083
458,472
-0.21(-6.27%)
Feb 05, 2016
3.342
3.342
3.253
3.289
430,677
-0.09(-2.73%)
Feb 04, 2016
3.481
3.481
3.317
3.381
503,080
-0.06(-1.65%)
Feb 03, 2016
3.694
3.698
3.410
3.438
531,770
-0.26(-6.93%)
Feb 02, 2016
3.730
3.815
3.641
3.694
620,063
-0.16(-4.15%)
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.