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
Tpg Specialty Lending Inc
(NY:
TSLX
)
21.72
+0.03 (+0.14%)
Streaming Delayed Price
Updated: 12:27 PM EDT, May 28, 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 (%)
Apr 30, 2015
7.141
7.141
7.044
7.067
353,265
-0.03(-0.44%)
Apr 29, 2015
7.118
7.118
7.044
7.098
159,913
-0.02(-0.22%)
Apr 28, 2015
7.083
7.137
7.001
7.114
188,158
+0.05(+0.72%)
Apr 27, 2015
7.090
7.141
7.040
7.063
283,989
-0.06(-0.87%)
Apr 24, 2015
7.063
7.125
6.997
7.125
267,441
+0.06(+0.88%)
Apr 23, 2015
7.009
7.063
6.985
7.063
319,543
+0.09(+1.23%)
Apr 22, 2015
7.016
7.028
6.946
6.978
174,395
-0.01(-0.11%)
Apr 21, 2015
6.985
7.024
6.954
6.985
120,509
-0.02(-0.33%)
Apr 20, 2015
7.040
7.040
6.989
7.009
118,682
+0.00(+0.00%)
Apr 17, 2015
7.044
7.044
6.935
7.009
370,253
+0.00(+0.00%)
Apr 16, 2015
7.044
7.044
6.939
7.009
309,719
-0.03(-0.44%)
Apr 15, 2015
7.020
7.075
6.900
7.040
247,091
+0.04(+0.61%)
Apr 14, 2015
6.927
7.001
6.907
6.997
142,028
+0.05(+0.73%)
Apr 13, 2015
6.946
6.989
6.919
6.946
102,560
-0.03(-0.45%)
Apr 10, 2015
6.985
6.997
6.946
6.978
104,464
-0.02(-0.22%)
Apr 09, 2015
6.954
6.993
6.861
6.993
226,182
+0.02(+0.22%)
Apr 08, 2015
6.880
6.989
6.876
6.978
253,410
+0.08(+1.19%)
Apr 07, 2015
6.919
6.991
6.853
6.896
170,502
-0.04(-0.51%)
Apr 06, 2015
6.993
6.993
6.814
6.931
167,465
+0.11(+1.66%)
Apr 02, 2015
6.849
6.818
6.818
6.818
162,146
-0.03(-0.45%)
Apr 01, 2015
6.744
6.922
6.705
6.849
229,065
+0.15(+2.27%)
Mar 31, 2015
6.806
6.814
6.612
6.697
422,803
-0.05(-0.75%)
Mar 30, 2015
6.822
6.837
6.686
6.748
206,162
-0.00(-0.06%)
Mar 27, 2015
6.795
6.888
6.725
6.752
343,994
-0.19(-2.80%)
Mar 26, 2015
6.989
7.031
6.927
6.946
222,818
-0.05(-0.72%)
Mar 25, 2015
7.005
7.013
6.966
6.997
337,125
+0.02(+0.33%)
Mar 24, 2015
7.040
7.079
6.950
6.974
333,311
-0.01(-0.11%)
Mar 23, 2015
7.032
7.087
6.616
6.981
580,090
-0.02(-0.33%)
Mar 20, 2015
7.051
7.051
6.997
7.005
1,010,240
+0.00(+0.00%)
Mar 19, 2015
6.939
7.071
6.939
7.005
135,164
+0.04(+0.50%)
Mar 18, 2015
6.915
7.036
6.911
6.970
246,899
+0.03(+0.39%)
Mar 17, 2015
6.935
7.016
6.921
6.943
197,147
-0.01(-0.17%)
Mar 16, 2015
6.962
7.022
6.921
6.954
257,650
-0.02(-0.22%)
Mar 13, 2015
6.923
7.051
6.900
6.970
388,017
+0.02(+0.28%)
Mar 12, 2015
6.958
7.028
6.907
6.950
173,915
-0.01(-0.17%)
Mar 11, 2015
6.981
7.051
6.900
6.962
480,052
+0.00(+0.06%)
Mar 10, 2015
7.063
7.133
6.954
6.958
243,155
-0.08(-1.11%)
Mar 09, 2015
7.083
7.137
6.993
7.036
386,254
-0.07(-1.04%)
Mar 06, 2015
7.055
7.118
6.997
7.110
295,357
+0.05(+0.77%)
Mar 05, 2015
7.079
7.110
7.040
7.055
479,310
-0.05(-0.66%)
Mar 04, 2015
7.129
7.168
7.055
7.102
372,743
-0.06(-0.87%)
Mar 03, 2015
7.160
7.199
7.044
7.164
446,675
-0.04(-0.49%)
Mar 02, 2015
7.215
7.238
7.160
7.199
667,487
-0.02(-0.22%)
Feb 27, 2015
7.219
7.219
7.145
7.215
705,120
+0.02(+0.32%)
Feb 26, 2015
7.219
7.242
7.114
7.192
486,631
-0.01(-0.11%)
Feb 25, 2015
6.950
7.199
6.911
7.199
725,317
+0.30(+4.40%)
Feb 24, 2015
6.931
6.931
6.861
6.896
312,484
-0.03(-0.45%)
Feb 23, 2015
6.849
6.927
6.837
6.927
295,291
+0.04(+0.62%)
Feb 20, 2015
6.876
6.927
6.849
6.884
427,423
-0.02(-0.34%)
Feb 19, 2015
6.943
6.943
6.830
6.907
456,023
-0.02(-0.28%)
Feb 18, 2015
6.911
6.939
6.849
6.927
424,090
+0.00(+0.00%)
Feb 17, 2015
6.946
6.946
6.814
6.927
301,494
+0.01(+0.11%)
Feb 13, 2015
6.939
6.919
6.919
6.919
415,515
+0.03(+0.40%)
Feb 12, 2015
6.752
6.904
6.744
6.892
387,884
+0.16(+2.31%)
Feb 11, 2015
6.826
6.872
6.670
6.736
561,413
-0.08(-1.20%)
Feb 10, 2015
6.907
6.907
6.736
6.818
722,082
-0.07(-1.07%)
Feb 09, 2015
6.880
6.907
6.795
6.892
499,410
+0.03(+0.40%)
Feb 06, 2015
6.830
6.905
6.771
6.865
436,147
+0.05(+0.74%)
Feb 05, 2015
6.795
6.886
6.728
6.814
361,907
+0.07(+0.98%)
Feb 04, 2015
6.907
6.911
6.732
6.748
1,136,357
-0.18(-2.58%)
Feb 03, 2015
6.865
6.927
6.767
6.927
349,117
+0.11(+1.54%)
Feb 02, 2015
6.826
6.826
6.736
6.822
807,822
+0.02(+0.29%)
Jan 30, 2015
6.884
6.904
6.771
6.802
506,582
-0.05(-0.74%)
Jan 29, 2015
6.713
6.884
6.705
6.853
316,943
+0.12(+1.85%)
Jan 28, 2015
6.861
6.865
6.674
6.728
580,239
-0.14(-1.98%)
Jan 27, 2015
6.760
6.869
6.705
6.865
801,660
+0.05(+0.68%)
Jan 26, 2015
6.616
6.837
6.585
6.818
851,185
+0.20(+3.06%)
Jan 23, 2015
6.616
6.616
6.553
6.616
293,091
+0.00(+0.00%)
Jan 22, 2015
6.662
6.666
6.546
6.616
367,848
-0.02(-0.23%)
Jan 21, 2015
6.612
6.684
6.565
6.631
2,070,501
+0.01(+0.18%)
Jan 20, 2015
6.643
6.674
6.596
6.620
430,748
+0.02(+0.24%)
Jan 16, 2015
6.569
6.635
6.538
6.604
566,162
+0.03(+0.41%)
Jan 15, 2015
6.581
6.620
6.495
6.577
1,849,568
+0.03(+0.48%)
Jan 14, 2015
6.518
6.616
6.446
6.546
473,695
-0.03(-0.41%)
Jan 13, 2015
6.460
6.600
6.441
6.573
686,281
+0.15(+2.30%)
Jan 12, 2015
6.495
6.538
6.409
6.425
275,910
-0.04(-0.60%)
Jan 09, 2015
6.390
6.468
6.367
6.464
305,631
+0.06(+0.97%)
Jan 08, 2015
6.405
6.437
6.363
6.402
347,085
+0.04(+0.67%)
Jan 07, 2015
6.417
6.543
6.308
6.359
290,565
-0.05(-0.73%)
Jan 06, 2015
6.542
6.588
6.370
6.405
356,436
-0.12(-1.91%)
Jan 05, 2015
6.476
6.592
6.444
6.530
370,035
+0.04(+0.66%)
Jan 02, 2015
6.596
6.651
6.487
6.487
403,101
-0.06(-0.89%)
Dec 31, 2014
6.604
6.546
6.546
6.546
805,077
-0.01(-0.12%)
Dec 30, 2014
6.549
6.612
6.476
6.553
683,167
+0.00(+0.06%)
Dec 29, 2014
6.479
6.596
6.421
6.549
532,173
-0.05(-0.77%)
Dec 26, 2014
6.588
6.635
6.553
6.600
285,703
+0.04(+0.65%)
Dec 24, 2014
6.557
6.557
6.557
6.557
114,350
+0.05(+0.72%)
Dec 23, 2014
6.581
6.592
6.460
6.511
466,906
-0.05(-0.71%)
Dec 22, 2014
6.612
6.764
6.460
6.557
500,165
-0.02(-0.30%)
Dec 19, 2014
6.433
6.631
6.402
6.577
1,776,703
+0.14(+2.18%)
Dec 18, 2014
6.530
6.565
6.394
6.437
679,264
-0.01(-0.12%)
Dec 17, 2014
6.421
6.511
6.402
6.444
852,123
+0.02(+0.30%)
Dec 16, 2014
6.569
6.577
6.417
6.425
2,230,240
-0.23(-3.39%)
Dec 15, 2014
6.896
6.896
6.616
6.651
716,917
-0.14(-2.01%)
Dec 12, 2014
6.884
6.884
6.748
6.787
220,729
-0.09(-1.30%)
Dec 11, 2014
6.888
7.005
6.857
6.876
527,165
+0.07(+0.97%)
Dec 10, 2014
6.775
6.907
6.775
6.810
309,293
-0.00(-0.06%)
Dec 09, 2014
6.697
6.845
6.600
6.814
349,210
+0.10(+1.51%)
Dec 08, 2014
6.853
6.907
6.620
6.713
294,705
-0.18(-2.60%)
Dec 05, 2014
6.892
6.904
6.717
6.892
544,402
+0.06(+0.91%)
Dec 04, 2014
6.810
6.896
6.690
6.830
215,633
+0.00(+0.06%)
Dec 03, 2014
6.725
6.865
6.659
6.826
362,081
+0.11(+1.56%)
Dec 02, 2014
6.682
6.728
6.655
6.721
139,306
+0.07(+1.11%)
Dec 01, 2014
6.915
6.915
6.588
6.647
293,733
-0.30(-4.31%)
Nov 28, 2014
6.907
6.946
6.849
6.946
133,625
+0.03(+0.39%)
Nov 26, 2014
6.919
6.919
6.919
6.919
168,313
+0.03(+0.45%)
Nov 25, 2014
6.919
6.931
6.853
6.888
124,325
-0.04(-0.56%)
Nov 24, 2014
6.931
6.931
6.872
6.927
461,625
-0.00(-0.06%)
Nov 21, 2014
7.036
7.036
6.869
6.931
655,882
-0.07(-1.06%)
Nov 20, 2014
6.943
7.028
6.856
7.005
449,147
+0.09(+1.24%)
Nov 19, 2014
6.845
6.931
6.717
6.919
338,656
+0.09(+1.37%)
Nov 18, 2014
6.896
6.896
6.771
6.826
217,866
-0.06(-0.85%)
Nov 17, 2014
6.872
6.943
6.825
6.884
247,803
+0.02(+0.23%)
Nov 14, 2014
6.857
6.876
6.814
6.869
148,167
+0.04(+0.63%)
Nov 13, 2014
6.853
6.904
6.799
6.826
203,934
+0.00(+0.06%)
Nov 12, 2014
6.830
6.927
6.771
6.822
237,242
-0.04(-0.62%)
Nov 11, 2014
6.872
6.966
6.810
6.865
407,829
-0.05(-0.68%)
Nov 10, 2014
6.989
6.989
6.791
6.911
221,143
-0.09(-1.33%)
Nov 07, 2014
6.834
7.060
6.830
7.005
748,084
+0.19(+2.74%)
Nov 06, 2014
6.787
6.849
6.784
6.818
545,443
+0.17(+2.52%)
Nov 05, 2014
6.561
6.674
6.534
6.651
515,069
+0.08(+1.18%)
Nov 04, 2014
6.557
6.573
6.417
6.573
760,989
+0.18(+2.80%)
Nov 03, 2014
6.495
6.495
6.378
6.394
261,510
-0.13(-2.03%)
Oct 31, 2014
6.585
6.585
6.437
6.526
361,180
+0.02(+0.24%)
Oct 30, 2014
6.483
6.511
6.416
6.511
401,058
+0.03(+0.42%)
Oct 29, 2014
6.448
6.503
6.421
6.483
494,818
+0.06(+0.97%)
Oct 28, 2014
6.402
6.460
6.402
6.421
254,160
+0.02(+0.30%)
Oct 27, 2014
6.394
6.481
6.413
6.402
330,048
-0.01(-0.18%)
Oct 24, 2014
6.390
6.421
6.378
6.413
108,450
+0.05(+0.73%)
Oct 23, 2014
6.421
6.437
6.343
6.367
370,433
-0.03(-0.49%)
Oct 22, 2014
6.441
6.472
6.367
6.398
202,348
-0.04(-0.54%)
Oct 21, 2014
6.382
6.468
6.351
6.433
490,102
+0.07(+1.16%)
Oct 20, 2014
6.355
6.382
6.335
6.359
153,442
+0.04(+0.62%)
Oct 17, 2014
6.382
6.468
6.316
6.320
297,195
-0.05(-0.85%)
Oct 16, 2014
6.164
6.398
6.164
6.374
306,613
+0.11(+1.80%)
Oct 15, 2014
6.110
6.277
6.090
6.261
232,760
+0.09(+1.45%)
Oct 14, 2014
6.180
6.300
6.114
6.172
200,092
+0.00(+0.00%)
Oct 13, 2014
6.145
6.289
6.135
6.172
230,681
+0.05(+0.76%)
Oct 10, 2014
6.293
6.300
6.125
6.125
315,134
-0.19(-3.02%)
Oct 09, 2014
6.328
6.372
6.265
6.316
200,896
-0.01(-0.12%)
Oct 08, 2014
6.316
6.413
6.262
6.324
233,341
-0.01(-0.12%)
Oct 07, 2014
6.370
6.413
6.304
6.332
236,771
-0.05(-0.79%)
Oct 06, 2014
6.588
6.588
6.339
6.382
248,852
-0.17(-2.61%)
Oct 03, 2014
6.581
6.717
6.542
6.553
244,367
+0.00(+0.06%)
Oct 02, 2014
6.511
6.608
6.462
6.549
235,425
+0.06(+0.90%)
Oct 01, 2014
6.347
6.612
6.320
6.491
1,156,788
+0.26(+4.18%)
Sep 30, 2014
6.441
6.456
6.226
6.230
810,314
-0.17(-2.62%)
Sep 29, 2014
6.557
6.557
6.398
6.398
482,712
-0.19(-2.89%)
Sep 26, 2014
6.421
6.596
6.363
6.588
252,649
+0.08(+1.26%)
Sep 25, 2014
6.600
6.608
6.499
6.507
257,889
-0.10(-1.53%)
Sep 24, 2014
6.557
6.627
6.543
6.608
198,411
+0.05(+0.71%)
Sep 23, 2014
6.577
6.627
6.538
6.561
214,490
-0.03(-0.47%)
Sep 22, 2014
6.728
6.728
6.546
6.592
211,152
-0.13(-1.97%)
Sep 19, 2014
6.616
6.748
6.542
6.725
619,362
+0.14(+2.07%)
Sep 18, 2014
6.514
6.616
6.514
6.588
536,793
+0.07(+1.01%)
Sep 17, 2014
6.717
6.764
6.495
6.522
666,009
-0.19(-2.90%)
Sep 16, 2014
6.612
6.756
6.604
6.717
231,393
+0.12(+1.89%)
Sep 15, 2014
6.740
6.767
6.569
6.592
163,703
-0.14(-2.14%)
Sep 12, 2014
6.713
6.764
6.666
6.736
147,753
-0.00(-0.06%)
Sep 11, 2014
6.818
6.830
6.713
6.740
129,801
-0.07(-1.03%)
Sep 10, 2014
6.764
6.814
6.744
6.810
134,059
+0.07(+1.10%)
Sep 09, 2014
6.693
6.787
6.662
6.736
259,593
+0.04(+0.58%)
Sep 08, 2014
6.596
6.740
6.586
6.697
242,643
+0.12(+1.89%)
Sep 05, 2014
6.674
6.690
6.429
6.573
780,462
-0.09(-1.34%)
Sep 04, 2014
6.756
6.802
6.658
6.662
574,478
-0.08(-1.21%)
Sep 03, 2014
6.834
6.869
6.686
6.744
855,044
-0.11(-1.53%)
Sep 02, 2014
6.888
6.888
6.818
6.849
248,189
-0.02(-0.34%)
Aug 29, 2014
6.876
6.872
6.872
6.872
209,685
+0.03(+0.40%)
Aug 28, 2014
6.892
6.892
6.841
6.845
233,459
-0.05(-0.73%)
Aug 27, 2014
6.923
6.927
6.892
6.896
181,819
+0.00(+0.06%)
Aug 26, 2014
6.927
6.927
6.888
6.892
251,385
-0.03(-0.45%)
Aug 25, 2014
6.927
6.927
6.861
6.923
193,121
+0.03(+0.45%)
Aug 22, 2014
6.888
6.919
6.845
6.892
374,136
+0.00(+0.06%)
Aug 21, 2014
6.907
6.966
6.880
6.888
338,081
+0.01(+0.17%)
Aug 20, 2014
6.865
6.915
6.857
6.876
311,166
+0.01(+0.11%)
Aug 19, 2014
6.915
6.931
6.841
6.869
504,056
-0.09(-1.23%)
Aug 18, 2014
6.861
6.962
6.830
6.954
489,398
+0.11(+1.65%)
Aug 15, 2014
6.892
6.923
6.830
6.841
1,445,200
-0.02(-0.23%)
Aug 14, 2014
6.907
6.923
6.818
6.857
909,056
-0.04(-0.56%)
Aug 13, 2014
6.985
6.989
6.888
6.896
1,015,094
-0.08(-1.12%)
Aug 12, 2014
7.005
7.040
6.935
6.974
994,200
-0.04(-0.50%)
Aug 11, 2014
6.997
7.032
6.927
7.009
998,933
+0.02(+0.33%)
Aug 08, 2014
6.978
7.005
6.907
6.985
1,050,781
+0.01(+0.11%)
Aug 07, 2014
6.869
6.997
6.771
6.978
1,674,923
+0.13(+1.87%)
Aug 06, 2014
7.024
7.036
6.810
6.849
8,192,376
-0.55(-7.42%)
Aug 05, 2014
8.036
8.036
7.394
7.398
313,368
-0.11(-1.45%)
Aug 04, 2014
7.460
7.643
7.394
7.507
161,061
+0.09(+1.26%)
Aug 01, 2014
7.581
7.744
7.394
7.413
150,741
-0.12(-1.65%)
Jul 31, 2014
7.935
8.024
7.538
7.538
332,828
-0.42(-5.28%)
Jul 30, 2014
8.036
8.040
7.931
7.958
134,589
-0.05(-0.63%)
Jul 29, 2014
7.919
8.048
7.853
8.009
89,812
+0.05(+0.59%)
Jul 28, 2014
8.009
8.052
7.880
7.962
157,551
-0.01(-0.15%)
Jul 25, 2014
7.974
8.052
7.861
7.974
67,674
+0.00(+0.05%)
Jul 24, 2014
7.985
8.024
7.865
7.970
54,137
+0.03(+0.34%)
Jul 23, 2014
8.044
8.044
7.896
7.943
50,383
-0.07(-0.87%)
Jul 22, 2014
7.912
8.052
7.891
8.013
44,522
+0.07(+0.88%)
Jul 21, 2014
8.013
8.017
7.888
7.943
69,864
-0.11(-1.40%)
Jul 18, 2014
8.028
8.056
7.906
8.056
112,890
+0.11(+1.32%)
Jul 17, 2014
7.845
8.129
7.830
7.950
110,128
-0.07(-0.87%)
Jul 16, 2014
8.075
8.168
7.919
8.020
144,024
-0.02(-0.19%)
Jul 15, 2014
7.993
8.141
7.891
8.036
73,967
+0.04(+0.44%)
Jul 14, 2014
8.079
8.133
7.954
8.001
156,934
-0.13(-1.63%)
Jul 11, 2014
8.098
8.242
7.978
8.133
185,306
+0.07(+0.87%)
Jul 10, 2014
8.075
8.111
7.908
8.063
164,741
-0.07(-0.86%)
Jul 09, 2014
8.487
8.487
8.114
8.133
133,633
-0.04(-0.52%)
Jul 08, 2014
8.546
8.546
8.172
8.176
350,143
-0.38(-4.46%)
Jul 07, 2014
8.678
8.678
8.388
8.558
463,995
-0.14(-1.65%)
Jul 03, 2014
8.573
8.702
8.702
8.702
355,128
+0.22(+2.57%)
Jul 02, 2014
8.410
8.546
8.235
8.484
491,408
+0.13(+1.54%)
Jul 01, 2014
8.569
8.581
8.115
8.355
768,608
-0.14(-1.65%)
Jun 30, 2014
7.456
8.639
7.441
8.495
2,510,907
+1.08(+14.53%)
Jun 27, 2014
7.285
7.487
7.207
7.417
1,511,999
+0.13(+1.82%)
Jun 26, 2014
7.102
7.332
7.102
7.285
647,086
+0.10(+1.41%)
Jun 25, 2014
7.048
7.231
6.962
7.184
589,482
+0.14(+2.05%)
Jun 24, 2014
7.032
7.149
7.024
7.040
365,604
-0.03(-0.39%)
Jun 23, 2014
7.223
7.227
6.946
7.067
1,025,689
+0.02(+0.28%)
Jun 20, 2014
7.332
7.374
7.048
7.048
2,340,406
-0.30(-4.03%)
Jun 19, 2014
7.390
7.542
7.297
7.343
359,928
-0.01(-0.11%)
Jun 18, 2014
7.624
7.624
7.273
7.351
356,176
-0.27(-3.57%)
Jun 17, 2014
7.413
7.690
7.129
7.624
1,462,301
+0.23(+3.11%)
Jun 16, 2014
8.476
8.476
7.336
7.394
2,317,387
-1.11(-13.04%)
Jun 13, 2014
8.931
9.048
8.464
8.503
1,343,963
-0.34(-3.87%)
Jun 12, 2014
9.421
9.472
8.433
8.845
1,486,631
-0.46(-4.90%)
Jun 11, 2014
9.168
9.497
8.857
9.301
863,740
+0.19(+2.05%)
Jun 10, 2014
8.799
9.145
8.764
9.114
1,164,654
+0.39(+4.41%)
Jun 06, 2014
8.748
9.050
8.538
8.729
425,650
+0.05(+0.54%)
Jun 05, 2014
8.814
9.091
8.585
8.682
947,612
-0.06(-0.67%)
Jun 04, 2014
8.608
9.244
7.834
8.740
1,651,311
+0.14(+1.63%)
Jun 03, 2014
8.168
8.884
7.892
8.600
775,287
+0.19(+2.27%)
Jun 02, 2014
8.382
8.456
8.273
8.410
203,204
+0.16(+1.98%)
May 30, 2014
8.137
8.336
8.075
8.246
584,245
+0.15(+1.83%)
May 29, 2014
7.861
8.153
7.752
8.098
546,969
+0.34(+4.42%)
May 28, 2014
7.756
7.954
7.678
7.756
209,518
+0.03(+0.40%)
May 27, 2014
7.515
7.950
7.472
7.725
379,738
+0.26(+3.44%)
May 23, 2014
7.429
7.468
7.468
7.468
249,258
-0.07(-0.93%)
May 22, 2014
7.382
7.639
7.339
7.538
161,894
+0.11(+1.52%)
May 21, 2014
7.402
7.526
7.343
7.425
209,425
+0.12(+1.60%)
May 20, 2014
7.160
7.398
7.098
7.308
258,411
+0.18(+2.51%)
May 19, 2014
7.036
7.141
7.036
7.129
147,609
+0.06(+0.83%)
May 16, 2014
7.024
7.133
6.954
7.071
81,836
+0.07(+0.94%)
May 15, 2014
6.923
7.067
6.818
7.005
96,835
+0.06(+0.90%)
May 14, 2014
6.950
7.063
6.911
6.943
81,951
-0.04(-0.61%)
May 13, 2014
7.005
7.083
6.896
6.985
96,876
-0.01(-0.11%)
May 12, 2014
7.024
7.059
6.978
6.993
133,198
+0.02(+0.33%)
May 09, 2014
7.160
7.160
6.907
6.970
156,773
-0.01(-0.17%)
May 08, 2014
6.888
7.063
6.810
6.981
66,826
+0.07(+0.96%)
May 07, 2014
7.067
7.118
6.863
6.915
275,908
-0.15(-2.15%)
May 06, 2014
7.083
7.145
6.869
7.067
273,078
-0.05(-0.66%)
May 05, 2014
7.133
7.164
7.013
7.114
196,363
+0.04(+0.61%)
May 02, 2014
7.129
7.215
6.993
7.071
242,867
-0.06(-0.82%)
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.