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
)
24.50
+0.39 (+1.62%)
Official Closing Price
Updated: 7:00 PM EDT, May 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 (%)
Feb 26, 2021
10.19
10.52
9.829
9.829
1,860,190
-0.39(-3.85%)
Feb 25, 2021
10.62
10.64
10.20
10.22
663,916
-0.28(-2.68%)
Feb 24, 2021
10.16
10.65
10.16
10.50
878,524
+0.41(+4.11%)
Feb 23, 2021
10.12
10.31
9.864
10.09
246,823
-0.10(-0.97%)
Feb 22, 2021
9.962
10.53
9.962
10.19
370,715
+0.23(+2.33%)
Feb 19, 2021
9.969
10.14
9.892
9.955
240,524
-0.04(-0.35%)
Feb 18, 2021
10.16
10.22
9.797
9.990
476,364
-0.17(-1.66%)
Feb 17, 2021
10.27
10.28
9.737
10.16
601,680
-0.41(-3.86%)
Feb 16, 2021
10.55
10.83
10.33
10.57
330,594
-0.03(-0.27%)
Feb 12, 2021
10.26
10.68
10.26
10.59
210,370
+0.21(+2.03%)
Feb 11, 2021
10.38
10.50
10.19
10.38
261,548
-0.17(-1.60%)
Feb 10, 2021
10.38
10.76
10.19
10.55
188,872
+0.17(+1.62%)
Feb 09, 2021
10.37
10.46
10.17
10.38
212,734
-0.01(-0.07%)
Feb 08, 2021
10.55
10.71
10.38
10.39
217,802
-0.12(-1.14%)
Feb 05, 2021
10.09
10.51
10.01
10.51
424,438
+0.56(+5.58%)
Feb 04, 2021
9.730
9.983
9.568
9.955
241,100
+0.28(+2.91%)
Feb 03, 2021
9.730
9.836
9.491
9.674
166,869
+0.05(+0.51%)
Feb 02, 2021
9.667
9.843
9.568
9.625
200,399
+0.07(+0.74%)
Feb 01, 2021
9.343
9.653
9.301
9.554
166,051
+0.22(+2.33%)
Jan 29, 2021
9.245
9.435
9.210
9.336
216,770
+0.08(+0.84%)
Jan 28, 2021
9.147
9.421
9.097
9.259
282,433
+0.17(+1.86%)
Jan 27, 2021
9.351
9.484
8.964
9.090
538,452
-0.39(-4.08%)
Jan 26, 2021
9.695
9.938
9.435
9.477
335,128
-0.31(-3.16%)
Jan 25, 2021
10.58
10.64
9.308
9.786
1,261,666
-0.97(-9.02%)
Jan 22, 2021
10.85
10.96
10.64
10.76
415,477
-0.23(-2.08%)
Jan 21, 2021
11.03
11.14
10.66
10.99
936,461
+0.00(+0.00%)
Jan 20, 2021
11.18
11.18
10.81
10.99
743,121
-0.07(-0.62%)
Jan 19, 2021
10.86
11.19
10.75
11.05
732,431
+0.35(+3.31%)
Jan 15, 2021
10.43
10.71
10.30
10.70
606,740
+0.26(+2.48%)
Jan 14, 2021
10.27
10.46
10.27
10.44
449,759
+0.18(+1.72%)
Jan 13, 2021
10.20
10.46
10.04
10.26
275,457
+0.14(+1.34%)
Jan 12, 2021
9.992
10.34
9.958
10.13
452,707
+0.17(+1.71%)
Jan 11, 2021
9.319
9.985
9.319
9.958
325,841
+0.45(+4.72%)
Jan 08, 2021
9.536
9.570
9.366
9.509
181,125
+0.00(+0.00%)
Jan 07, 2021
9.502
9.659
9.332
9.509
225,382
+0.08(+0.87%)
Jan 06, 2021
9.189
9.577
9.189
9.427
383,787
+0.25(+2.74%)
Jan 05, 2021
9.013
9.427
9.013
9.176
404,003
+0.16(+1.81%)
Jan 04, 2021
9.312
9.321
8.965
9.013
298,856
-0.24(-2.57%)
Dec 31, 2020
9.251
9.251
9.251
114,548
+0.71(+8.28%)
Dec 30, 2020
8.557
8.672
8.496
8.543
114,548
+0.04(+0.48%)
Dec 29, 2020
8.693
8.700
8.434
8.502
175,477
-0.10(-1.19%)
Dec 28, 2020
8.720
8.754
8.564
8.604
352,153
-0.10(-1.09%)
Dec 24, 2020
8.870
8.870
8.645
8.700
98,501
-0.12(-1.39%)
Dec 23, 2020
8.720
8.941
8.720
8.822
116,818
+0.14(+1.57%)
Dec 22, 2020
8.666
8.815
8.530
8.686
274,507
+0.06(+0.71%)
Dec 21, 2020
8.570
8.829
8.502
8.625
251,364
-0.23(-2.61%)
Dec 18, 2020
8.842
8.904
8.638
8.856
372,983
+0.29(+3.33%)
Dec 17, 2020
8.489
8.604
8.326
8.570
165,119
+0.10(+1.12%)
Dec 16, 2020
8.584
8.632
8.455
8.475
171,147
-0.15(-1.73%)
Dec 15, 2020
8.679
8.761
8.543
8.625
128,182
+0.05(+0.56%)
Dec 14, 2020
9.040
9.040
8.564
8.577
297,508
-0.33(-3.67%)
Dec 11, 2020
8.911
9.002
8.693
8.904
256,839
-0.08(-0.91%)
Dec 10, 2020
8.747
9.107
8.737
8.985
308,771
+0.24(+2.72%)
Dec 09, 2020
8.911
8.979
8.632
8.747
265,410
-0.03(-0.31%)
Dec 08, 2020
8.652
8.911
8.610
8.774
236,944
+0.21(+2.46%)
Dec 07, 2020
8.414
8.632
8.264
8.564
247,641
+0.10(+1.21%)
Dec 04, 2020
8.149
8.584
8.149
8.462
389,155
+0.41(+5.07%)
Dec 03, 2020
7.863
8.261
7.863
8.053
205,277
+0.31(+4.04%)
Dec 02, 2020
8.094
8.190
7.741
7.741
571,957
-0.37(-4.61%)
Dec 01, 2020
8.108
8.224
7.924
8.115
203,910
+0.12(+1.45%)
Nov 30, 2020
8.169
8.312
7.856
7.999
440,271
-0.21(-2.57%)
Nov 27, 2020
8.264
8.343
8.115
8.210
94,973
-0.14(-1.63%)
Nov 25, 2020
8.577
8.632
8.298
8.346
320,497
-0.30(-3.46%)
Nov 24, 2020
8.366
8.761
8.319
8.645
333,945
+0.39(+4.78%)
Nov 23, 2020
7.999
8.353
7.999
8.251
326,040
+0.31(+3.94%)
Nov 20, 2020
8.128
8.128
7.836
7.938
167,158
-0.20(-2.42%)
Nov 19, 2020
7.836
8.135
7.788
8.135
397,430
+0.29(+3.64%)
Nov 18, 2020
7.727
8.162
7.727
7.849
342,538
+0.05(+0.70%)
Nov 17, 2020
7.645
7.822
7.557
7.795
210,268
+0.01(+0.09%)
Nov 16, 2020
7.482
7.843
7.414
7.788
548,099
+0.44(+6.02%)
Nov 13, 2020
7.169
7.462
7.169
7.346
280,803
+0.20(+2.76%)
Nov 12, 2020
7.496
7.496
7.074
7.149
184,339
-0.27(-3.58%)
Nov 11, 2020
7.428
7.509
7.346
7.414
220,900
+0.13(+1.77%)
Nov 10, 2020
7.101
7.305
7.074
7.285
255,488
+0.22(+3.18%)
Nov 09, 2020
6.931
7.326
6.809
7.060
687,954
+0.34(+5.06%)
Nov 06, 2020
6.986
7.101
6.530
6.720
738,909
-0.20(-2.85%)
Nov 05, 2020
6.890
7.040
6.816
6.918
307,913
-0.01(-0.20%)
Nov 04, 2020
7.067
7.122
6.782
6.931
194,348
-0.07(-0.97%)
Nov 03, 2020
7.108
7.162
6.727
6.999
212,423
+0.07(+1.08%)
Nov 02, 2020
6.884
6.924
6.747
6.924
334,563
+0.12(+1.70%)
Oct 30, 2020
6.843
6.843
6.686
6.809
295,945
-0.06(-0.89%)
Oct 29, 2020
6.747
6.924
6.598
6.870
286,442
+0.14(+2.12%)
Oct 28, 2020
6.836
6.880
6.652
6.727
645,410
-0.24(-3.51%)
Oct 27, 2020
7.006
7.052
6.816
6.972
336,824
-0.07(-0.97%)
Oct 26, 2020
7.380
7.380
6.904
7.040
483,918
-0.36(-4.87%)
Oct 23, 2020
7.509
7.584
7.278
7.400
513,678
-0.11(-1.49%)
Oct 22, 2020
7.246
7.513
7.221
7.513
854,264
+0.34(+4.71%)
Oct 21, 2020
7.285
7.331
7.068
7.175
375,390
-0.07(-0.99%)
Oct 20, 2020
7.305
7.389
7.214
7.246
366,163
+0.01(+0.18%)
Oct 19, 2020
7.110
7.441
7.097
7.234
432,972
+0.27(+3.92%)
Oct 16, 2020
7.266
7.337
6.961
6.961
620,796
-0.22(-3.07%)
Oct 15, 2020
7.201
7.240
6.980
7.182
190,078
+0.01(+0.09%)
Oct 14, 2020
7.214
7.513
7.162
7.175
236,412
-0.13(-1.78%)
Oct 13, 2020
6.922
7.305
6.919
7.305
183,916
+0.34(+4.85%)
Oct 12, 2020
6.935
7.032
6.863
6.967
228,106
+0.00(+0.00%)
Oct 09, 2020
7.058
7.133
6.954
6.967
208,369
-0.16(-2.28%)
Oct 08, 2020
6.922
7.130
6.850
7.130
345,132
+0.31(+4.57%)
Oct 07, 2020
6.876
6.909
6.779
6.818
171,622
+0.00(+0.00%)
Oct 06, 2020
6.766
6.935
6.747
6.818
281,571
+0.08(+1.25%)
Oct 05, 2020
6.785
6.922
6.708
6.734
284,320
-0.05(-0.67%)
Oct 02, 2020
6.467
6.798
6.461
6.779
257,805
+0.14(+2.05%)
Oct 01, 2020
6.545
6.662
6.415
6.643
255,703
+0.14(+2.20%)
Sep 30, 2020
6.565
6.792
6.480
6.500
247,653
-0.11(-1.67%)
Sep 29, 2020
6.591
6.688
6.474
6.610
222,798
+0.01(+0.10%)
Sep 28, 2020
6.734
6.857
6.591
6.604
278,696
+0.03(+0.49%)
Sep 25, 2020
6.558
6.675
6.448
6.571
238,708
-0.07(-1.08%)
Sep 24, 2020
6.526
6.818
6.441
6.643
350,379
+0.02(+0.29%)
Sep 23, 2020
6.915
6.993
6.623
6.623
345,435
-0.33(-4.76%)
Sep 22, 2020
6.896
7.149
6.896
6.954
172,312
-0.05(-0.74%)
Sep 21, 2020
6.941
7.006
6.805
7.006
258,761
-0.05(-0.74%)
Sep 18, 2020
7.149
7.224
7.006
7.058
373,309
-0.17(-2.34%)
Sep 17, 2020
7.182
7.234
7.039
7.227
116,086
+0.04(+0.54%)
Sep 16, 2020
7.208
7.409
7.182
7.188
213,410
-0.02(-0.27%)
Sep 15, 2020
7.305
7.467
7.162
7.208
222,394
-0.12(-1.60%)
Sep 14, 2020
7.026
7.435
6.967
7.324
344,518
+0.30(+4.25%)
Sep 11, 2020
6.883
7.058
6.811
7.026
275,977
+0.20(+2.95%)
Sep 10, 2020
6.980
6.980
6.818
6.824
223,694
-0.08(-1.22%)
Sep 09, 2020
6.948
7.162
6.870
6.909
274,598
-0.01(-0.09%)
Sep 08, 2020
7.097
7.123
6.831
6.915
703,203
-0.27(-3.71%)
Sep 04, 2020
7.415
7.415
7.110
7.182
413,966
-0.14(-1.95%)
Sep 03, 2020
7.201
7.331
7.078
7.324
335,202
+0.18(+2.55%)
Sep 02, 2020
7.214
7.305
7.000
7.143
425,652
-0.10(-1.35%)
Sep 01, 2020
7.143
7.298
6.954
7.240
183,177
+0.07(+1.00%)
Aug 31, 2020
7.272
7.339
7.078
7.169
281,130
-0.15(-2.04%)
Aug 28, 2020
7.519
7.519
7.279
7.318
152,619
-0.11(-1.49%)
Aug 27, 2020
7.370
7.513
7.234
7.428
285,772
+0.05(+0.70%)
Aug 26, 2020
7.597
7.620
7.285
7.376
232,460
-0.18(-2.41%)
Aug 25, 2020
7.818
7.915
7.526
7.558
177,303
-0.30(-3.80%)
Aug 24, 2020
7.721
7.954
7.630
7.857
310,473
+0.24(+3.15%)
Aug 21, 2020
7.695
7.766
7.467
7.617
291,686
-0.05(-0.68%)
Aug 20, 2020
7.539
7.733
7.506
7.669
265,423
+0.03(+0.43%)
Aug 19, 2020
7.532
7.718
7.532
7.636
182,866
+0.08(+1.03%)
Aug 18, 2020
7.721
7.727
7.474
7.558
171,409
-0.08(-1.10%)
Aug 17, 2020
7.766
7.915
7.565
7.643
375,043
-0.19(-2.40%)
Aug 14, 2020
7.811
7.954
7.759
7.831
153,543
-0.03(-0.41%)
Aug 13, 2020
7.993
8.149
7.785
7.863
257,221
-0.23(-2.81%)
Aug 12, 2020
7.831
8.117
7.753
8.091
385,121
+0.22(+2.81%)
Aug 11, 2020
8.019
8.156
7.753
7.870
543,236
+0.03(+0.41%)
Aug 10, 2020
7.772
7.894
7.571
7.837
483,577
+0.32(+4.23%)
Aug 07, 2020
7.454
7.584
7.351
7.519
330,033
+0.04(+0.52%)
Aug 06, 2020
7.584
7.733
7.422
7.480
456,597
-0.01(-0.17%)
Aug 05, 2020
7.467
7.500
7.292
7.493
459,460
+0.21(+2.85%)
Aug 04, 2020
7.415
7.571
6.974
7.285
905,567
-0.02(-0.27%)
Aug 03, 2020
7.422
7.610
7.052
7.305
627,591
-0.19(-2.51%)
Jul 31, 2020
7.500
7.630
7.162
7.493
538,249
-0.19(-2.45%)
Jul 30, 2020
7.506
7.772
7.467
7.682
354,925
-0.07(-0.96%)
Jul 29, 2020
7.930
7.930
7.476
7.756
631,116
+0.09(+1.22%)
Jul 28, 2020
7.924
8.011
7.545
7.663
523,445
-0.26(-3.22%)
Jul 27, 2020
7.800
8.080
7.582
7.918
484,953
+0.26(+3.41%)
Jul 24, 2020
7.930
8.067
7.619
7.657
315,599
-0.24(-3.07%)
Jul 23, 2020
8.067
8.073
7.650
7.899
624,143
-0.08(-1.01%)
Jul 22, 2020
7.781
8.024
7.411
7.980
753,716
+0.59(+8.00%)
Jul 21, 2020
7.402
7.545
7.097
7.389
361,063
+0.07(+0.93%)
Jul 20, 2020
7.084
7.451
6.973
7.321
417,722
+0.35(+5.09%)
Jul 17, 2020
7.072
7.284
6.904
6.966
201,932
+0.01(+0.09%)
Jul 16, 2020
6.973
7.140
6.786
6.960
217,981
-0.11(-1.58%)
Jul 15, 2020
6.344
7.091
6.344
7.072
525,934
+0.76(+12.02%)
Jul 14, 2020
6.040
6.413
6.021
6.313
235,191
+0.28(+4.64%)
Jul 13, 2020
6.475
6.531
5.977
6.033
975,800
-0.50(-7.62%)
Jul 10, 2020
6.450
6.717
6.326
6.531
336,018
+0.02(+0.29%)
Jul 09, 2020
6.973
7.041
6.512
6.512
662,359
-0.47(-6.68%)
Jul 08, 2020
6.767
7.022
6.767
6.979
534,902
+0.21(+3.13%)
Jul 07, 2020
6.543
6.823
6.469
6.767
639,675
+0.20(+3.03%)
Jul 06, 2020
6.742
6.997
6.475
6.568
569,044
+0.01(+0.09%)
Jul 02, 2020
6.537
6.811
6.537
6.562
386,983
+0.11(+1.64%)
Jul 01, 2020
6.780
6.879
6.375
6.456
677,113
-0.30(-4.42%)
Jun 30, 2020
6.531
6.879
6.158
6.755
658,968
+0.22(+3.33%)
Jun 29, 2020
7.215
7.215
6.525
6.537
827,518
-0.58(-8.13%)
Jun 26, 2020
7.402
7.464
6.997
7.116
364,475
-0.35(-4.67%)
Jun 25, 2020
7.414
7.762
7.383
7.464
285,310
-0.21(-2.76%)
Jun 24, 2020
7.769
7.837
7.408
7.675
424,394
-0.24(-2.99%)
Jun 23, 2020
7.968
8.129
7.874
7.912
239,092
-0.11(-1.40%)
Jun 22, 2020
7.850
8.067
7.781
8.024
357,240
+0.07(+0.86%)
Jun 19, 2020
8.117
8.117
7.644
7.955
748,404
+0.24(+3.15%)
Jun 18, 2020
7.775
8.167
7.713
7.713
334,219
-0.26(-3.20%)
Jun 17, 2020
8.260
8.360
7.930
7.968
324,849
-0.22(-2.66%)
Jun 16, 2020
8.397
8.434
7.856
8.185
421,831
+0.21(+2.57%)
Jun 15, 2020
7.165
8.279
7.122
7.980
512,680
+0.40(+5.34%)
Jun 12, 2020
7.240
7.669
7.240
7.576
596,151
+0.68(+9.83%)
Jun 11, 2020
7.588
8.049
6.444
6.898
1,463,885
-1.50(-17.85%)
Jun 10, 2020
8.708
8.760
8.179
8.397
551,266
-0.39(-4.46%)
Jun 09, 2020
8.708
8.938
8.416
8.789
313,045
-0.10(-1.12%)
Jun 08, 2020
8.552
8.950
8.552
8.888
506,972
+0.52(+6.25%)
Jun 05, 2020
8.982
9.081
8.279
8.366
750,655
+0.02(+0.22%)
Jun 04, 2020
8.571
8.944
8.335
8.347
453,254
-0.25(-2.89%)
Jun 03, 2020
8.366
8.708
8.210
8.596
444,127
+0.37(+4.54%)
Jun 02, 2020
8.154
8.297
7.930
8.223
479,264
+0.14(+1.69%)
Jun 01, 2020
7.495
8.123
7.464
8.086
482,406
+0.59(+7.88%)
May 29, 2020
7.339
7.495
7.178
7.495
320,905
+0.01(+0.17%)
May 28, 2020
7.520
7.713
7.290
7.483
352,476
+0.02(+0.33%)
May 27, 2020
7.551
7.576
7.091
7.458
427,576
+0.12(+1.61%)
May 26, 2020
7.327
7.551
7.258
7.339
558,693
+0.44(+6.31%)
May 22, 2020
6.842
7.016
6.619
6.904
411,582
+0.09(+1.28%)
May 21, 2020
6.438
6.929
6.438
6.817
584,120
+0.41(+6.41%)
May 20, 2020
6.388
6.705
6.226
6.407
464,145
+0.30(+4.89%)
May 19, 2020
6.232
6.282
6.064
6.108
478,686
+0.04(+0.61%)
May 18, 2020
6.220
6.251
5.921
6.071
548,367
+0.22(+3.72%)
May 15, 2020
5.840
5.853
5.598
5.853
280,390
+0.14(+2.39%)
May 14, 2020
5.449
5.818
5.225
5.716
468,885
+0.26(+4.79%)
May 13, 2020
6.201
6.201
5.387
5.455
652,346
-0.68(-11.05%)
May 12, 2020
5.990
6.207
5.847
6.133
471,695
+0.36(+6.25%)
May 11, 2020
5.343
6.021
5.312
5.772
905,207
+0.21(+3.80%)
May 08, 2020
5.380
5.561
5.160
5.561
909,017
+0.52(+10.37%)
May 07, 2020
4.976
5.194
4.883
5.038
450,063
+0.25(+5.19%)
May 06, 2020
5.138
5.172
4.766
4.789
545,442
-0.30(-5.87%)
May 05, 2020
5.212
5.274
4.765
5.088
870,419
+0.21(+4.34%)
May 04, 2020
4.509
4.876
4.404
4.876
703,101
+0.29(+6.38%)
May 01, 2020
5.001
5.131
4.547
4.584
670,750
-0.40(-7.99%)
Apr 30, 2020
5.175
5.318
4.914
4.982
617,580
-0.13(-2.55%)
Apr 29, 2020
4.727
5.125
4.671
5.113
1,025,767
+0.45(+9.75%)
Apr 28, 2020
4.777
4.820
4.478
4.659
535,040
+0.06(+1.22%)
Apr 27, 2020
4.640
4.702
4.391
4.603
712,905
-0.10(-2.12%)
Apr 24, 2020
5.194
5.424
4.677
4.702
1,090,210
-0.47(-9.08%)
Apr 23, 2020
5.067
5.751
5.061
5.172
2,110,590
+0.24(+4.86%)
Apr 22, 2020
4.891
5.002
4.669
4.932
1,316,583
+0.29(+6.17%)
Apr 21, 2020
4.534
4.819
4.452
4.645
1,162,446
-0.11(-2.34%)
Apr 20, 2020
4.417
4.862
4.417
4.756
1,728,225
+0.36(+8.26%)
Apr 17, 2020
4.271
4.885
4.207
4.394
2,100,844
+0.82(+22.91%)
Apr 16, 2020
4.283
4.283
3.522
3.575
1,126,540
-0.54(-13.09%)
Apr 15, 2020
4.505
4.505
3.809
4.113
768,326
-0.63(-13.21%)
Apr 14, 2020
5.107
5.137
4.458
4.739
1,408,828
-0.33(-6.47%)
Apr 13, 2020
4.546
5.213
4.394
5.067
1,173,649
+0.90(+21.46%)
Apr 09, 2020
3.803
4.522
3.784
4.171
1,476,624
+0.49(+13.17%)
Apr 08, 2020
3.715
3.733
3.463
3.686
588,185
+0.20(+5.70%)
Apr 07, 2020
3.218
3.744
3.130
3.487
785,404
+0.39(+12.45%)
Apr 06, 2020
3.019
3.171
2.960
3.101
630,090
+0.19(+6.43%)
Apr 03, 2020
3.042
3.130
2.703
2.914
467,139
-0.04(-1.39%)
Apr 02, 2020
2.978
3.066
2.873
2.954
886,135
+0.19(+6.77%)
Apr 01, 2020
2.978
3.148
2.738
2.767
900,397
-0.54(-16.43%)
Mar 31, 2020
2.925
3.311
2.902
3.311
569,914
+0.41(+14.11%)
Mar 30, 2020
3.276
3.276
2.738
2.902
670,778
-0.40(-12.06%)
Mar 27, 2020
3.276
3.458
3.094
3.300
836,338
-0.04(-1.05%)
Mar 26, 2020
3.148
3.662
3.072
3.335
1,001,164
+0.31(+10.25%)
Mar 25, 2020
3.060
3.306
2.809
3.025
1,037,842
+0.17(+5.94%)
Mar 24, 2020
2.925
3.206
2.592
2.855
1,354,114
+0.25(+9.42%)
Mar 23, 2020
2.925
2.925
2.492
2.609
879,392
-0.40(-13.23%)
Mar 20, 2020
3.387
3.481
2.767
3.007
3,256,471
+0.08(+2.80%)
Mar 19, 2020
2.609
3.493
2.165
2.925
2,085,167
+0.76(+35.13%)
Mar 18, 2020
3.738
3.738
2.059
2.165
1,939,070
-1.57(-42.10%)
Mar 17, 2020
4.786
4.909
3.563
3.738
2,474,825
-0.68(-15.48%)
Mar 16, 2020
3.949
4.619
3.803
4.423
833,837
-0.66(-12.90%)
Mar 13, 2020
4.394
5.119
4.300
5.078
1,351,165
+1.03(+25.43%)
Mar 12, 2020
4.400
4.733
4.049
4.049
1,555,686
-0.82(-16.83%)
Mar 11, 2020
5.605
5.615
4.827
4.868
1,244,533
-0.78(-13.87%)
Mar 10, 2020
6.049
6.049
5.213
5.652
1,467,278
+0.01(+0.21%)
Mar 09, 2020
5.148
7.056
4.914
5.640
3,301,534
-1.61(-22.26%)
Mar 06, 2020
7.799
7.911
7.220
7.255
1,127,936
-0.64(-8.08%)
Mar 05, 2020
7.968
8.021
7.758
7.892
519,963
-0.16(-2.03%)
Mar 04, 2020
8.056
8.214
8.033
8.056
456,227
+0.08(+0.95%)
Mar 03, 2020
8.191
8.336
7.974
7.980
736,208
-0.18(-2.22%)
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.