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
Lindblad Expd Holdings
(NQ:
LIND
)
7.270
-0.080 (-1.09%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 31, 2017
8.910
9.000
8.800
8.960
459,846
-0.02(-0.22%)
Mar 30, 2017
8.900
9.000
8.900
8.980
22,819
+0.04(+0.45%)
Mar 29, 2017
8.850
9.000
8.830
8.940
16,166
+0.04(+0.45%)
Mar 28, 2017
8.830
9.000
8.770
8.900
37,338
+0.04(+0.45%)
Mar 27, 2017
8.850
9.000
8.770
8.860
43,433
-0.08(-0.89%)
Mar 24, 2017
8.990
9.000
8.940
8.940
42,894
-0.05(-0.56%)
Mar 23, 2017
8.750
9.000
8.730
8.990
54,669
+0.27(+3.10%)
Mar 22, 2017
8.560
8.750
8.380
8.720
106,894
+0.10(+1.16%)
Mar 21, 2017
8.700
8.750
8.540
8.620
103,980
-0.14(-1.60%)
Mar 20, 2017
8.860
8.880
8.730
8.760
100,140
-0.24(-2.67%)
Mar 17, 2017
8.820
9.050
8.800
9.000
96,382
+0.10(+1.12%)
Mar 16, 2017
8.966
8.966
8.820
8.900
22,565
-0.01(-0.11%)
Mar 15, 2017
8.840
9.000
8.800
8.910
29,758
+0.06(+0.68%)
Mar 14, 2017
8.960
8.960
8.660
8.850
47,984
-0.12(-1.34%)
Mar 13, 2017
9.130
9.190
8.940
8.970
123,317
-0.19(-2.07%)
Mar 10, 2017
9.170
9.260
9.000
9.160
85,385
-0.02(-0.22%)
Mar 09, 2017
8.754
9.230
8.740
9.180
85,276
+0.28(+3.15%)
Mar 08, 2017
9.050
9.250
8.880
8.900
38,213
-0.16(-1.77%)
Mar 07, 2017
8.750
9.290
8.510
9.060
115,182
+0.21(+2.37%)
Mar 06, 2017
8.910
9.620
8.830
8.850
54,084
-0.12(-1.34%)
Mar 03, 2017
8.970
9.000
8.850
8.970
36,116
+0.01(+0.11%)
Mar 02, 2017
8.990
9.000
8.950
8.960
14,062
-0.07(-0.78%)
Mar 01, 2017
9.050
9.050
8.900
9.030
41,826
+0.06(+0.67%)
Feb 28, 2017
9.000
9.000
8.960
8.970
57,317
-0.03(-0.33%)
Feb 27, 2017
9.065
9.100
8.970
9.000
79,344
-0.09(-0.99%)
Feb 24, 2017
9.240
9.240
8.950
9.090
137,535
+0.12(+1.34%)
Feb 23, 2017
8.990
9.000
8.910
8.970
24,048
-0.02(-0.22%)
Feb 22, 2017
9.230
9.230
8.960
8.990
23,429
-0.25(-2.71%)
Feb 21, 2017
9.260
9.300
9.130
9.240
33,401
-0.01(-0.11%)
Feb 17, 2017
9.250
9.250
9.250
0
+0.00(+0.00%)
Feb 16, 2017
9.410
9.410
9.130
9.250
20,771
-0.08(-0.86%)
Feb 15, 2017
9.280
9.360
9.240
9.330
65,482
-0.01(-0.11%)
Feb 14, 2017
9.430
9.450
9.220
9.340
117,988
-0.09(-0.95%)
Feb 13, 2017
9.610
9.610
9.410
9.430
162,137
-0.10(-1.05%)
Feb 10, 2017
9.490
9.840
9.410
9.530
104,069
+0.04(+0.42%)
Feb 09, 2017
9.310
9.500
9.290
9.490
65,666
+0.17(+1.82%)
Feb 08, 2017
9.440
9.450
8.970
9.320
78,940
-0.12(-1.27%)
Feb 07, 2017
9.130
9.490
9.080
9.440
141,994
+0.35(+3.85%)
Feb 06, 2017
9.110
9.210
9.060
9.090
51,332
-0.01(-0.11%)
Feb 03, 2017
9.140
9.310
8.920
9.100
110,735
+0.03(+0.33%)
Feb 02, 2017
8.990
9.255
8.910
9.070
97,494
+0.08(+0.89%)
Feb 01, 2017
9.070
9.135
8.910
8.990
72,730
+0.00(+0.00%)
Jan 31, 2017
8.960
9.070
8.850
8.990
33,366
+0.01(+0.11%)
Jan 30, 2017
8.980
9.020
8.880
8.980
34,537
-0.15(-1.64%)
Jan 27, 2017
9.160
9.350
9.000
9.130
10,598
-0.05(-0.54%)
Jan 26, 2017
9.440
9.470
9.010
9.180
36,650
-0.32(-3.37%)
Jan 25, 2017
9.610
9.690
9.440
9.500
279,900
-0.01(-0.11%)
Jan 24, 2017
9.110
9.530
9.110
9.510
225,377
+0.37(+4.05%)
Jan 23, 2017
9.050
9.255
9.000
9.140
106,672
+0.00(+0.00%)
Jan 20, 2017
8.970
9.310
8.970
9.140
131,604
+0.15(+1.67%)
Jan 19, 2017
9.390
9.540
8.930
8.990
84,570
-0.41(-4.36%)
Jan 18, 2017
9.450
9.550
9.330
9.400
126,941
+0.00(+0.00%)
Jan 17, 2017
9.400
9.520
9.200
9.400
86,178
-0.09(-0.95%)
Jan 13, 2017
9.490
9.490
9.490
0
+0.07(+0.74%)
Jan 12, 2017
9.525
9.540
9.040
9.420
91,972
-0.21(-2.18%)
Jan 11, 2017
9.595
9.700
9.560
9.630
97,290
-0.02(-0.21%)
Jan 10, 2017
9.540
9.690
9.540
9.650
84,879
+0.09(+0.94%)
Jan 09, 2017
9.590
9.710
9.460
9.560
61,952
-0.07(-0.73%)
Jan 06, 2017
9.750
9.750
9.490
9.630
70,780
-0.06(-0.62%)
Jan 05, 2017
9.710
9.790
9.660
9.690
80,817
-0.03(-0.31%)
Jan 04, 2017
9.720
9.820
9.600
9.720
94,988
+0.07(+0.73%)
Jan 03, 2017
9.540
9.840
9.450
9.650
123,294
+0.20(+2.12%)
Dec 30, 2016
9.450
9.450
9.450
0
+0.12(+1.29%)
Dec 29, 2016
9.630
9.640
9.290
9.330
30,456
-0.25(-2.61%)
Dec 28, 2016
9.600
9.810
9.470
9.580
57,590
-0.14(-1.44%)
Dec 27, 2016
9.700
9.890
9.460
9.720
30,689
+0.04(+0.41%)
Dec 23, 2016
9.680
9.680
9.680
0
+0.15(+1.57%)
Dec 22, 2016
9.460
9.640
9.380
9.530
70,858
+0.04(+0.42%)
Dec 21, 2016
9.700
9.730
9.410
9.490
100,784
+0.02(+0.21%)
Dec 20, 2016
9.440
9.640
9.370
9.470
126,165
+0.05(+0.53%)
Dec 19, 2016
9.570
9.720
9.370
9.420
74,241
-0.10(-1.05%)
Dec 16, 2016
9.680
9.870
9.490
9.520
152,370
-0.13(-1.35%)
Dec 15, 2016
9.720
9.750
9.630
9.650
48,210
-0.07(-0.72%)
Dec 14, 2016
9.790
9.800
9.670
9.720
40,053
-0.05(-0.51%)
Dec 13, 2016
9.900
9.920
9.690
9.770
81,183
-0.06(-0.61%)
Dec 12, 2016
9.750
9.900
9.680
9.830
66,941
-0.01(-0.10%)
Dec 09, 2016
9.980
9.990
9.790
9.840
92,244
-0.11(-1.11%)
Dec 08, 2016
9.940
10.07
9.860
9.950
117,312
+0.01(+0.10%)
Dec 07, 2016
9.780
9.990
9.760
9.940
114,254
+0.09(+0.91%)
Dec 06, 2016
9.880
9.980
9.760
9.850
113,980
+0.04(+0.41%)
Dec 05, 2016
9.740
9.950
9.700
9.810
136,429
+0.16(+1.66%)
Dec 02, 2016
9.810
9.830
9.630
9.650
57,076
-0.12(-1.23%)
Dec 01, 2016
9.650
9.930
9.540
9.770
87,420
+0.21(+2.20%)
Nov 30, 2016
9.700
9.970
9.530
9.560
62,594
-0.06(-0.62%)
Nov 29, 2016
9.850
10.02
9.550
9.620
151,226
-0.19(-1.94%)
Nov 28, 2016
9.910
9.960
9.760
9.810
119,422
-0.13(-1.31%)
Nov 25, 2016
9.930
10.08
9.700
9.940
69,957
-0.04(-0.40%)
Nov 23, 2016
9.980
9.980
9.980
0
+0.05(+0.50%)
Nov 22, 2016
9.760
10.08
9.750
9.930
190,779
+0.16(+1.64%)
Nov 21, 2016
9.900
9.950
9.720
9.770
99,682
-0.08(-0.81%)
Nov 18, 2016
9.720
9.900
9.700
9.850
91,551
+0.15(+1.55%)
Nov 17, 2016
9.960
9.960
9.282
9.700
471,416
-0.16(-1.62%)
Nov 16, 2016
9.380
9.998
9.370
9.860
606,346
+0.44(+4.67%)
Nov 15, 2016
9.240
9.500
9.180
9.420
82,543
+0.13(+1.40%)
Nov 14, 2016
9.400
9.410
9.110
9.290
105,081
+0.00(+0.00%)
Nov 11, 2016
9.040
9.360
8.930
9.290
108,298
+0.30(+3.34%)
Nov 10, 2016
8.530
9.130
8.530
8.990
73,782
+0.51(+6.01%)
Nov 09, 2016
8.450
8.550
8.330
8.480
81,242
+0.00(+0.00%)
Nov 08, 2016
8.490
8.560
8.400
8.480
26,963
-0.01(-0.12%)
Nov 07, 2016
8.530
8.650
8.400
8.490
139,910
-0.02(-0.24%)
Nov 04, 2016
8.050
8.780
7.909
8.510
128,375
+0.46(+5.71%)
Nov 03, 2016
7.860
8.140
7.835
8.050
49,761
+0.24(+3.07%)
Nov 02, 2016
8.200
8.200
7.750
7.810
43,206
-0.17(-2.13%)
Nov 01, 2016
8.230
8.335
7.830
7.980
66,754
-0.21(-2.56%)
Oct 31, 2016
8.250
8.320
8.190
8.190
39,302
-0.03(-0.36%)
Oct 28, 2016
8.250
8.310
8.210
8.220
18,700
-0.06(-0.72%)
Oct 27, 2016
8.430
8.460
8.270
8.280
49,847
-0.08(-0.96%)
Oct 26, 2016
8.360
8.440
8.360
8.360
19,078
-0.07(-0.83%)
Oct 25, 2016
8.570
8.570
8.400
8.430
22,387
-0.17(-1.98%)
Oct 24, 2016
8.550
8.750
8.520
8.600
27,074
+0.13(+1.53%)
Oct 21, 2016
8.430
8.520
8.280
8.470
41,976
-0.04(-0.47%)
Oct 20, 2016
8.510
8.510
8.380
8.510
31,188
+0.11(+1.31%)
Oct 19, 2016
8.250
8.420
8.250
8.400
37,010
+0.20(+2.44%)
Oct 18, 2016
8.280
8.540
8.200
8.200
23,368
-0.04(-0.49%)
Oct 17, 2016
8.350
8.390
8.230
8.240
13,491
-0.13(-1.55%)
Oct 14, 2016
8.400
8.490
8.310
8.370
32,175
+0.05(+0.60%)
Oct 13, 2016
8.490
8.500
8.310
8.320
36,137
-0.21(-2.46%)
Oct 12, 2016
8.650
8.650
8.500
8.530
27,732
-0.07(-0.81%)
Oct 11, 2016
8.810
8.840
8.580
8.600
99,732
-0.19(-2.16%)
Oct 10, 2016
8.840
8.920
8.755
8.790
31,656
+0.01(+0.11%)
Oct 07, 2016
9.040
9.040
8.690
8.780
61,163
-0.19(-2.12%)
Oct 06, 2016
9.110
9.180
8.930
8.970
52,338
-0.19(-2.07%)
Oct 05, 2016
8.850
9.180
8.800
9.160
69,405
+0.37(+4.21%)
Oct 04, 2016
8.970
8.970
8.550
8.790
46,849
+0.06(+0.69%)
Oct 03, 2016
8.970
8.970
8.630
8.730
63,197
-0.27(-3.00%)
Sep 30, 2016
9.200
9.200
8.970
9.000
75,039
-0.20(-2.17%)
Sep 29, 2016
9.320
9.400
9.100
9.200
55,296
-0.27(-2.85%)
Sep 28, 2016
9.140
9.480
9.070
9.470
483,297
+0.32(+3.50%)
Sep 27, 2016
9.050
9.400
9.050
9.150
66,862
+0.08(+0.88%)
Sep 26, 2016
9.050
9.110
9.050
9.070
98,679
+0.02(+0.22%)
Sep 23, 2016
9.100
9.100
9.050
9.050
24,468
-0.04(-0.44%)
Sep 22, 2016
9.100
9.100
9.030
9.090
54,147
+0.04(+0.44%)
Sep 21, 2016
9.090
9.090
9.010
9.050
31,102
+0.00(+0.00%)
Sep 20, 2016
9.100
9.100
9.020
9.050
77,807
+0.00(+0.00%)
Sep 19, 2016
9.100
9.100
9.050
9.050
39,887
-0.03(-0.33%)
Sep 16, 2016
9.170
9.245
9.050
9.080
91,996
-0.09(-0.98%)
Sep 15, 2016
9.200
9.220
9.150
9.170
30,644
+0.01(+0.11%)
Sep 14, 2016
9.160
9.280
9.150
9.160
16,795
+0.01(+0.11%)
Sep 13, 2016
9.190
9.210
9.150
9.150
34,088
-0.10(-1.08%)
Sep 12, 2016
9.170
9.280
9.050
9.250
23,577
+0.04(+0.43%)
Sep 09, 2016
9.430
9.430
9.200
9.210
45,796
-0.17(-1.81%)
Sep 08, 2016
9.460
9.480
9.350
9.380
54,158
-0.09(-0.95%)
Sep 07, 2016
9.490
9.530
9.430
9.470
126,641
+0.00(+0.00%)
Sep 06, 2016
9.510
9.659
9.416
9.470
36,266
-0.01(-0.11%)
Sep 02, 2016
9.390
9.480
9.480
9.480
52,900
+0.20(+2.16%)
Sep 01, 2016
9.420
9.500
9.200
9.280
30,207
-0.11(-1.17%)
Aug 31, 2016
9.250
9.420
9.200
9.390
24,812
+0.11(+1.19%)
Aug 30, 2016
9.160
9.300
9.160
9.280
18,527
+0.10(+1.09%)
Aug 29, 2016
9.020
9.220
9.000
9.180
383,248
+0.18(+2.00%)
Aug 26, 2016
9.170
9.180
8.980
9.000
37,136
+0.00(+0.00%)
Aug 25, 2016
8.960
9.170
8.930
9.000
54,519
-0.03(-0.33%)
Aug 24, 2016
8.990
9.060
8.750
9.030
67,334
+0.06(+0.67%)
Aug 23, 2016
8.850
8.980
8.750
8.970
74,941
+0.12(+1.36%)
Aug 22, 2016
8.880
8.890
8.730
8.850
102,893
+0.00(+0.00%)
Aug 19, 2016
8.750
9.090
8.710
8.850
122,807
+0.10(+1.14%)
Aug 18, 2016
8.730
8.810
8.510
8.750
76,475
+0.07(+0.81%)
Aug 17, 2016
8.910
8.920
8.630
8.680
100,014
-0.16(-1.81%)
Aug 16, 2016
9.010
9.010
8.790
8.840
66,242
-0.17(-1.89%)
Aug 15, 2016
9.140
9.280
8.990
9.010
79,624
-0.19(-2.07%)
Aug 12, 2016
9.200
9.210
8.750
9.200
47,357
+0.00(+0.00%)
Aug 11, 2016
9.200
9.360
9.120
9.200
65,542
+0.00(+0.00%)
Aug 10, 2016
9.200
9.360
9.110
9.200
56,639
-0.08(-0.86%)
Aug 09, 2016
9.380
9.500
9.060
9.280
145,132
+0.03(+0.32%)
Aug 08, 2016
9.500
9.570
9.190
9.250
146,676
-0.52(-5.32%)
Aug 05, 2016
9.840
9.900
9.365
9.770
110,632
+0.05(+0.51%)
Aug 04, 2016
9.950
9.950
9.680
9.720
37,757
-0.12(-1.22%)
Aug 03, 2016
9.950
9.960
9.810
9.840
27,443
-0.09(-0.91%)
Aug 02, 2016
9.960
9.990
9.905
9.930
64,163
+0.01(+0.10%)
Aug 01, 2016
9.890
9.990
9.870
9.920
90,664
-0.02(-0.20%)
Jul 29, 2016
9.850
9.990
9.765
9.940
165,560
+0.13(+1.33%)
Jul 28, 2016
9.830
9.850
9.630
9.810
36,369
+0.01(+0.10%)
Jul 27, 2016
9.850
9.850
9.340
9.800
48,517
+0.02(+0.20%)
Jul 26, 2016
9.760
9.895
9.700
9.780
45,470
+0.04(+0.41%)
Jul 25, 2016
9.870
10.00
9.670
9.740
57,258
-0.16(-1.62%)
Jul 22, 2016
9.840
9.970
9.840
9.900
39,293
+0.02(+0.20%)
Jul 21, 2016
9.840
9.940
9.780
9.880
33,346
+0.02(+0.20%)
Jul 20, 2016
9.950
9.950
9.780
9.860
46,430
-0.04(-0.40%)
Jul 19, 2016
9.940
9.950
9.482
9.900
56,771
-0.04(-0.40%)
Jul 18, 2016
9.950
9.960
9.690
9.940
52,687
-0.04(-0.40%)
Jul 15, 2016
10.00
10.02
9.920
9.980
319,212
+0.00(+0.00%)
Jul 14, 2016
10.00
10.08
9.930
9.980
34,495
-0.01(-0.10%)
Jul 13, 2016
10.00
10.05
9.930
9.990
62,125
-0.01(-0.10%)
Jul 12, 2016
9.940
10.05
9.920
10.00
166,083
+0.06(+0.60%)
Jul 11, 2016
9.900
10.00
9.755
9.940
119,108
+0.09(+0.91%)
Jul 08, 2016
9.750
9.900
9.690
9.850
187,583
+0.16(+1.65%)
Jul 07, 2016
9.720
9.770
9.670
9.690
45,770
+0.16(+1.68%)
Jul 05, 2016
9.640
9.720
9.450
9.530
49,938
-0.21(-2.16%)
Jul 01, 2016
9.630
9.740
9.740
9.740
77,500
+0.11(+1.14%)
Jun 30, 2016
9.420
9.640
9.400
9.630
87,964
+0.19(+2.01%)
Jun 29, 2016
9.400
9.570
9.400
9.440
48,103
+0.07(+0.75%)
Jun 28, 2016
8.880
9.520
8.880
9.370
121,122
+0.60(+6.84%)
Jun 27, 2016
9.110
9.400
8.690
8.770
164,300
-0.22(-2.45%)
Jun 24, 2016
9.240
9.430
8.920
8.990
1,505,876
-0.40(-4.26%)
Jun 23, 2016
9.230
9.610
9.200
9.390
105,843
+0.20(+2.18%)
Jun 22, 2016
9.040
9.240
8.980
9.190
65,001
+0.22(+2.45%)
Jun 21, 2016
9.100
9.180
8.880
8.970
77,683
-0.18(-1.97%)
Jun 20, 2016
9.240
9.280
9.060
9.150
58,759
+0.02(+0.22%)
Jun 17, 2016
9.140
9.180
9.040
9.130
43,742
+0.00(+0.00%)
Jun 16, 2016
9.030
9.140
8.980
9.130
83,670
+0.07(+0.77%)
Jun 15, 2016
9.060
9.140
8.910
9.060
185,210
+0.01(+0.11%)
Jun 14, 2016
8.980
9.470
8.900
9.050
116,285
+0.00(+0.00%)
Jun 13, 2016
9.850
9.890
8.995
9.050
248,760
-0.78(-7.93%)
Jun 10, 2016
9.750
9.920
9.600
9.830
91,910
+0.08(+0.82%)
Jun 09, 2016
9.870
9.900
9.700
9.750
32,472
-0.15(-1.52%)
Jun 08, 2016
9.860
10.05
9.750
9.900
47,903
+0.05(+0.51%)
Jun 07, 2016
9.890
9.990
9.730
9.850
418,591
-0.01(-0.10%)
Jun 06, 2016
9.840
10.00
9.640
9.860
135,382
+0.06(+0.61%)
Jun 03, 2016
10.09
10.09
9.760
9.800
69,160
-0.08(-0.81%)
Jun 02, 2016
9.940
10.28
9.850
9.880
42,389
-0.12(-1.20%)
Jun 01, 2016
9.910
10.00
9.860
10.00
34,001
+0.00(+0.00%)
May 31, 2016
10.04
10.16
9.830
10.00
90,536
-0.06(-0.60%)
May 27, 2016
10.13
10.06
10.06
10.06
42,900
-0.04(-0.40%)
May 26, 2016
9.720
10.17
9.720
10.10
45,299
+0.03(+0.30%)
May 25, 2016
10.00
10.14
10.00
10.07
46,488
-0.08(-0.79%)
May 24, 2016
9.760
10.18
9.720
10.15
319,694
+0.36(+3.68%)
May 23, 2016
10.07
10.07
9.640
9.790
286,101
-0.05(-0.51%)
May 20, 2016
10.09
10.11
9.830
9.840
64,740
+0.01(+0.10%)
May 19, 2016
9.920
10.06
9.820
9.830
83,260
-0.12(-1.21%)
May 18, 2016
10.00
10.02
9.920
9.950
67,987
-0.04(-0.40%)
May 17, 2016
10.15
10.70
9.910
9.990
50,222
-0.15(-1.48%)
May 16, 2016
10.20
10.52
9.860
10.14
54,400
-0.08(-0.78%)
May 13, 2016
10.07
10.35
9.900
10.22
58,278
+0.15(+1.49%)
May 12, 2016
10.11
10.22
10.05
10.07
74,280
+0.01(+0.10%)
May 11, 2016
10.19
10.46
10.03
10.06
59,446
-0.13(-1.28%)
May 10, 2016
9.880
10.32
9.880
10.19
62,591
+0.09(+0.89%)
May 09, 2016
10.26
10.28
9.990
10.10
73,098
-0.13(-1.27%)
May 06, 2016
10.10
10.40
9.910
10.23
97,280
+0.15(+1.49%)
May 05, 2016
10.20
10.28
10.00
10.08
279,554
+0.04(+0.40%)
May 04, 2016
9.940
10.18
9.820
10.04
60,180
+0.01(+0.10%)
May 03, 2016
10.12
10.24
9.860
10.03
52,222
-0.16(-1.57%)
May 02, 2016
9.950
10.39
9.930
10.19
74,436
+0.19(+1.90%)
Apr 29, 2016
9.800
10.13
9.800
10.00
45,815
+0.10(+1.01%)
Apr 28, 2016
9.855
9.910
9.790
9.900
39,110
-0.01(-0.10%)
Apr 27, 2016
10.07
10.18
9.730
9.910
91,645
-0.19(-1.88%)
Apr 26, 2016
10.11
10.26
9.930
10.10
40,198
+0.07(+0.70%)
Apr 25, 2016
9.850
10.03
9.710
10.03
59,080
+0.20(+2.03%)
Apr 22, 2016
9.780
9.900
9.755
9.830
10,132
+0.03(+0.31%)
Apr 21, 2016
9.900
9.930
9.560
9.800
36,037
-0.10(-1.01%)
Apr 20, 2016
10.08
10.08
9.800
9.900
25,212
+0.03(+0.30%)
Apr 19, 2016
10.01
10.12
9.710
9.870
23,688
-0.12(-1.20%)
Apr 18, 2016
10.09
10.09
9.820
9.990
21,798
+0.09(+0.91%)
Apr 15, 2016
9.760
10.14
9.700
9.900
40,634
+0.15(+1.54%)
Apr 14, 2016
10.40
10.40
9.670
9.750
125,621
-0.47(-4.60%)
Apr 13, 2016
10.20
10.43
9.990
10.22
53,893
+0.09(+0.89%)
Apr 12, 2016
9.890
10.20
9.800
10.13
34,104
+0.17(+1.71%)
Apr 11, 2016
9.970
10.44
9.720
9.960
75,769
+0.08(+0.81%)
Apr 08, 2016
10.00
10.00
9.800
9.880
44,235
-0.10(-1.00%)
Apr 07, 2016
10.06
10.40
9.860
9.980
45,737
-0.07(-0.70%)
Apr 06, 2016
9.970
10.06
9.880
10.05
137,717
+0.14(+1.41%)
Apr 05, 2016
9.980
10.00
9.830
9.910
57,724
-0.07(-0.70%)
Apr 04, 2016
9.770
10.00
9.770
9.980
84,936
+0.22(+2.25%)
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.