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
Hallador Energy Company
(NQ:
HNRG
)
5.840
-0.200 (-3.31%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 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, 2018
5.875
6.164
5.875
6.099
21,247
+0.16(+2.67%)
Apr 27, 2018
6.164
6.337
5.931
5.940
50,890
-0.19(-3.04%)
Apr 26, 2018
6.396
6.423
6.090
6.127
36,953
-0.22(-3.50%)
Apr 25, 2018
6.331
6.433
6.242
6.349
21,703
+0.00(+0.00%)
Apr 24, 2018
6.507
6.540
6.238
6.349
41,392
-0.12(-1.86%)
Apr 23, 2018
6.433
6.572
6.025
6.470
28,616
+0.08(+1.31%)
Apr 20, 2018
6.470
6.720
6.368
6.386
70,552
-0.11(-1.71%)
Apr 19, 2018
6.275
6.525
6.275
6.498
29,825
+0.24(+3.85%)
Apr 18, 2018
6.321
6.507
6.201
6.257
42,882
-0.20(-3.16%)
Apr 17, 2018
6.090
6.488
5.997
6.460
42,180
+0.40(+6.57%)
Apr 16, 2018
6.312
6.312
5.960
6.062
90,081
-0.20(-3.25%)
Apr 13, 2018
6.358
6.358
6.155
6.266
33,844
-0.04(-0.59%)
Apr 12, 2018
6.479
6.485
6.247
6.303
23,586
-0.16(-2.44%)
Apr 11, 2018
6.294
6.525
6.294
6.460
78,122
+0.16(+2.50%)
Apr 10, 2018
6.090
6.349
6.090
6.303
46,504
+0.28(+4.62%)
Apr 09, 2018
6.108
6.238
5.997
6.025
50,458
-0.10(-1.66%)
Apr 06, 2018
6.266
6.321
5.997
6.127
43,394
-0.19(-2.94%)
Apr 05, 2018
6.442
6.470
6.275
6.312
55,368
-0.04(-0.58%)
Apr 04, 2018
6.312
6.479
6.266
6.349
31,123
-0.06(-1.01%)
Apr 03, 2018
6.433
6.488
6.238
6.414
61,705
+0.06(+1.02%)
Apr 02, 2018
6.358
6.525
6.303
6.349
77,648
-0.02(-0.29%)
Mar 29, 2018
6.368
6.368
6.368
0
+0.03(+0.44%)
Mar 28, 2018
6.303
6.368
6.208
6.340
46,628
+0.04(+0.59%)
Mar 27, 2018
6.498
6.525
6.275
6.303
58,046
-0.19(-2.86%)
Mar 26, 2018
6.229
6.488
6.229
6.488
85,823
+0.37(+6.06%)
Mar 23, 2018
6.164
6.238
6.077
6.117
75,469
-0.03(-0.45%)
Mar 22, 2018
6.257
6.395
6.145
6.145
54,377
-0.19(-3.07%)
Mar 21, 2018
6.229
6.423
6.229
6.340
101,492
+0.12(+1.94%)
Mar 20, 2018
6.145
6.284
6.090
6.219
90,165
+0.10(+1.67%)
Mar 19, 2018
6.117
6.164
6.117
6.117
125,796
-0.01(-0.15%)
Mar 16, 2018
6.025
6.224
5.951
6.127
182,907
+0.19(+3.12%)
Mar 15, 2018
5.608
6.257
5.608
5.941
89,774
+0.29(+5.08%)
Mar 14, 2018
5.904
6.127
5.608
5.654
132,629
-0.21(-3.63%)
Mar 13, 2018
6.219
6.283
5.747
5.867
191,147
-0.35(-5.66%)
Mar 12, 2018
6.071
6.294
6.054
6.219
54,045
+0.17(+2.76%)
Mar 09, 2018
5.904
6.108
5.904
6.053
69,029
+0.08(+1.40%)
Mar 08, 2018
6.201
6.201
5.914
5.969
44,825
-0.19(-3.16%)
Mar 07, 2018
5.941
6.182
5.941
6.164
47,321
+0.16(+2.62%)
Mar 06, 2018
5.923
6.080
5.914
6.006
66,341
+0.12(+2.05%)
Mar 05, 2018
5.765
5.978
5.765
5.886
27,263
+0.09(+1.60%)
Mar 02, 2018
5.877
6.025
5.712
5.793
98,374
-0.11(-1.88%)
Mar 01, 2018
6.108
6.117
5.786
5.904
39,906
-0.21(-3.48%)
Feb 28, 2018
6.006
6.136
5.895
6.117
96,198
+0.13(+2.17%)
Feb 27, 2018
5.960
6.025
5.765
5.988
38,499
+0.04(+0.62%)
Feb 26, 2018
5.895
6.006
5.738
5.951
67,361
+0.08(+1.42%)
Feb 23, 2018
5.580
5.867
5.571
5.867
64,171
+0.34(+6.21%)
Feb 22, 2018
5.719
5.719
5.506
5.524
37,292
-0.17(-2.93%)
Feb 21, 2018
5.608
5.737
5.608
5.691
39,206
+0.07(+1.32%)
Feb 20, 2018
5.719
5.839
5.571
5.617
67,747
-0.10(-1.78%)
Feb 16, 2018
5.719
5.719
5.719
0
-0.12(-2.06%)
Feb 15, 2018
5.793
5.960
5.737
5.839
53,771
+0.06(+0.96%)
Feb 14, 2018
5.747
5.793
5.617
5.784
66,927
+0.03(+0.48%)
Feb 13, 2018
5.737
5.793
5.682
5.756
60,711
-0.03(-0.48%)
Feb 12, 2018
5.904
6.025
5.700
5.784
240,285
-0.06(-0.95%)
Feb 09, 2018
5.923
5.923
5.747
5.839
62,484
-0.03(-0.47%)
Feb 08, 2018
6.127
6.148
5.849
5.867
99,078
-0.25(-4.09%)
Feb 07, 2018
6.090
6.210
6.090
6.117
85,876
+0.00(+0.00%)
Feb 06, 2018
6.025
6.396
5.904
6.117
164,658
-0.06(-0.90%)
Feb 05, 2018
6.247
6.340
6.134
6.173
53,755
-0.10(-1.62%)
Feb 02, 2018
6.562
6.562
6.168
6.275
51,994
-0.36(-5.45%)
Feb 01, 2018
6.433
6.776
6.282
6.637
47,775
+0.17(+2.58%)
Jan 31, 2018
6.609
6.609
6.284
6.470
61,311
-0.14(-2.10%)
Jan 30, 2018
6.572
6.655
6.572
6.609
87,362
+0.02(+0.28%)
Jan 29, 2018
6.636
6.741
6.563
6.590
39,707
-0.05(-0.69%)
Jan 26, 2018
6.775
6.775
6.297
6.636
66,947
-0.10(-1.50%)
Jan 25, 2018
6.581
6.775
6.516
6.738
50,802
+0.18(+2.81%)
Jan 24, 2018
6.710
6.710
6.627
6.553
29,076
-0.14(-2.07%)
Jan 23, 2018
6.572
6.728
6.452
6.692
64,836
+0.11(+1.68%)
Jan 22, 2018
6.673
6.443
6.581
56,419
+0.00(+0.00%)
Jan 19, 2018
6.175
6.618
6.028
6.581
103,644
+0.41(+6.57%)
Jan 18, 2018
6.480
6.650
6.166
6.175
71,829
-0.31(-4.83%)
Jan 17, 2018
6.673
6.673
6.406
6.489
83,104
-0.16(-2.36%)
Jan 16, 2018
6.590
6.627
6.547
6.646
129,339
+0.19(+3.00%)
Jan 12, 2018
6.452
6.452
6.452
0
+0.25(+4.01%)
Jan 11, 2018
6.166
6.319
6.166
6.203
84,997
-0.02(-0.30%)
Jan 10, 2018
6.286
6.314
6.130
6.222
25,162
-0.07(-1.17%)
Jan 09, 2018
6.323
6.323
6.240
6.295
37,861
+0.02(+0.29%)
Jan 08, 2018
6.489
6.535
6.222
6.277
97,567
-0.21(-3.27%)
Jan 05, 2018
6.019
6.609
5.985
6.489
161,905
+0.43(+7.15%)
Jan 04, 2018
5.862
6.148
5.841
6.056
179,404
+0.22(+3.79%)
Jan 03, 2018
5.807
5.871
5.798
5.834
80,232
+0.04(+0.64%)
Jan 02, 2018
5.604
5.844
5.604
5.798
61,005
+0.18(+3.28%)
Dec 29, 2017
5.613
5.613
5.613
0
-0.24(-4.09%)
Dec 28, 2017
5.825
5.963
5.715
5.853
50,359
+0.01(+0.16%)
Dec 27, 2017
5.733
5.963
5.622
5.844
72,627
+0.11(+1.93%)
Dec 26, 2017
5.779
5.834
5.733
5.733
21,624
-0.03(-0.48%)
Dec 22, 2017
5.807
5.871
5.687
5.761
31,112
-0.05(-0.79%)
Dec 21, 2017
5.798
5.825
5.632
5.807
45,399
+0.05(+0.80%)
Dec 20, 2017
5.862
5.973
5.715
5.761
54,827
-0.06(-0.95%)
Dec 19, 2017
5.678
5.890
5.539
5.816
65,939
+0.16(+2.77%)
Dec 18, 2017
5.457
5.747
5.457
5.659
85,471
+0.19(+3.54%)
Dec 15, 2017
5.300
5.530
5.300
5.466
272,403
+0.18(+3.31%)
Dec 14, 2017
5.374
5.558
5.263
5.291
104,933
-0.06(-1.20%)
Dec 13, 2017
5.493
5.595
5.300
5.355
184,632
-0.13(-2.35%)
Dec 12, 2017
5.438
5.530
5.429
5.484
48,073
+0.07(+1.36%)
Dec 11, 2017
5.355
5.447
5.143
5.410
51,586
+0.05(+0.86%)
Dec 08, 2017
5.337
5.447
5.254
5.364
33,309
+0.07(+1.39%)
Dec 07, 2017
5.254
5.401
5.235
5.291
83,364
+0.02(+0.35%)
Dec 06, 2017
5.281
5.292
5.162
5.272
67,696
-0.01(-0.17%)
Dec 05, 2017
5.281
5.410
5.152
5.281
120,459
+0.02(+0.35%)
Dec 04, 2017
5.733
5.733
5.235
5.263
118,241
-0.44(-7.75%)
Dec 01, 2017
5.991
5.991
5.678
5.705
89,256
-0.34(-5.64%)
Nov 30, 2017
5.687
6.092
5.668
6.046
150,583
+0.41(+7.19%)
Nov 29, 2017
5.401
5.668
5.392
5.641
63,707
+0.26(+4.79%)
Nov 28, 2017
5.300
5.392
5.235
5.383
44,361
+0.09(+1.74%)
Nov 27, 2017
5.438
5.438
5.254
5.291
118,011
-0.15(-2.71%)
Nov 24, 2017
5.429
5.466
5.420
5.438
34,096
+0.00(+0.00%)
Nov 22, 2017
5.254
5.484
5.254
5.438
47,490
+0.21(+4.06%)
Nov 21, 2017
5.226
5.383
5.143
5.226
50,771
+0.04(+0.71%)
Nov 20, 2017
5.281
5.281
5.143
5.189
47,945
-0.08(-1.57%)
Nov 17, 2017
5.263
5.392
5.106
5.272
58,174
+0.00(+0.00%)
Nov 16, 2017
5.263
5.415
5.125
5.272
62,854
+0.02(+0.35%)
Nov 15, 2017
5.023
5.345
4.913
5.254
80,759
+0.23(+4.59%)
Nov 14, 2017
5.208
5.208
4.938
5.023
62,993
-0.05(-0.91%)
Nov 13, 2017
5.088
5.217
4.949
5.069
87,399
+0.02(+0.37%)
Nov 10, 2017
4.793
5.134
4.793
5.051
138,332
+0.27(+5.59%)
Nov 09, 2017
4.562
4.922
4.562
4.784
161,454
+0.18(+4.01%)
Nov 08, 2017
4.673
4.708
4.526
4.599
120,554
-0.06(-1.38%)
Nov 07, 2017
4.498
4.876
4.498
4.664
205,744
+0.18(+3.90%)
Nov 06, 2017
4.627
4.645
4.415
4.489
128,150
-0.14(-2.99%)
Nov 03, 2017
4.609
4.636
4.590
4.627
63,869
-0.03(-0.59%)
Nov 02, 2017
4.701
4.787
4.609
4.655
70,550
-0.06(-1.37%)
Nov 01, 2017
4.839
4.959
4.664
4.719
61,425
-0.06(-1.16%)
Oct 31, 2017
4.802
4.903
4.741
4.774
51,393
-0.04(-0.77%)
Oct 30, 2017
4.977
4.977
4.710
4.811
58,474
-0.13(-2.61%)
Oct 27, 2017
4.629
4.977
4.593
4.940
59,552
+0.30(+6.51%)
Oct 26, 2017
4.702
4.757
4.629
4.638
85,777
-0.07(-1.55%)
Oct 25, 2017
4.895
4.913
4.712
4.712
51,118
-0.15(-3.01%)
Oct 24, 2017
4.940
4.940
4.840
4.858
67,510
-0.03(-0.56%)
Oct 23, 2017
4.940
5.032
4.885
4.885
61,804
-0.05(-1.11%)
Oct 20, 2017
5.032
5.096
4.895
4.940
51,201
-0.03(-0.55%)
Oct 19, 2017
4.858
5.004
4.858
4.968
56,775
+0.09(+1.88%)
Oct 18, 2017
4.858
4.945
4.840
4.876
63,146
+0.00(+0.00%)
Oct 17, 2017
4.913
4.931
4.831
4.876
46,731
-0.04(-0.74%)
Oct 16, 2017
4.895
4.968
4.876
4.913
29,646
+0.04(+0.75%)
Oct 13, 2017
5.023
5.114
4.876
4.876
94,920
-0.09(-1.84%)
Oct 12, 2017
4.849
5.023
4.849
4.968
97,031
+0.12(+2.45%)
Oct 11, 2017
4.767
4.913
4.767
4.849
96,849
+0.09(+1.92%)
Oct 10, 2017
4.867
4.940
4.712
4.757
122,148
-0.04(-0.76%)
Oct 09, 2017
4.831
5.032
4.767
4.794
96,272
-0.04(-0.76%)
Oct 06, 2017
5.041
5.142
4.785
4.831
99,105
-0.27(-5.21%)
Oct 05, 2017
5.261
5.370
5.068
5.096
117,054
-0.16(-3.13%)
Oct 04, 2017
5.261
5.325
5.251
5.261
107,284
+0.05(+1.05%)
Oct 03, 2017
5.315
5.352
5.197
5.206
99,575
-0.15(-2.74%)
Oct 02, 2017
5.233
5.444
5.233
5.352
75,059
+0.12(+2.27%)
Sep 29, 2017
5.251
5.306
5.215
5.233
59,188
-0.03(-0.52%)
Sep 28, 2017
5.315
5.343
5.215
5.261
48,305
-0.06(-1.20%)
Sep 27, 2017
5.343
5.398
5.215
5.325
67,112
+0.05(+1.04%)
Sep 26, 2017
5.233
5.379
5.215
5.270
37,362
+0.03(+0.52%)
Sep 25, 2017
5.370
5.453
5.233
5.242
68,137
-0.15(-2.72%)
Sep 22, 2017
5.160
5.407
5.153
5.389
56,193
+0.16(+3.15%)
Sep 21, 2017
5.251
5.251
5.187
5.224
59,078
-0.09(-1.72%)
Sep 20, 2017
5.279
5.389
5.261
5.315
52,864
-0.01(-0.17%)
Sep 19, 2017
5.315
5.390
5.270
5.325
46,424
+0.03(+0.52%)
Sep 18, 2017
5.224
5.462
5.224
5.297
66,415
+0.09(+1.76%)
Sep 15, 2017
5.352
5.379
5.142
5.206
205,169
-0.14(-2.57%)
Sep 14, 2017
5.489
5.697
5.325
5.343
99,380
-0.19(-3.47%)
Sep 13, 2017
5.014
5.535
4.968
5.535
121,741
+0.59(+12.04%)
Sep 12, 2017
4.977
5.114
4.904
4.940
156,936
+0.00(+0.00%)
Sep 11, 2017
5.142
5.206
4.831
4.940
124,917
-0.13(-2.53%)
Sep 08, 2017
5.160
5.160
4.940
5.068
112,814
-0.14(-2.64%)
Sep 07, 2017
5.297
5.297
5.151
5.206
47,270
-0.05(-0.87%)
Sep 06, 2017
5.123
5.439
5.123
5.251
115,954
+0.13(+2.50%)
Sep 05, 2017
5.233
5.251
5.123
5.123
85,847
-0.15(-2.78%)
Sep 01, 2017
5.306
5.407
5.187
5.270
76,038
-0.04(-0.69%)
Aug 31, 2017
5.242
5.471
5.242
5.306
76,987
+0.05(+1.05%)
Aug 30, 2017
5.169
5.352
5.160
5.251
72,613
+0.05(+1.06%)
Aug 29, 2017
5.169
5.325
5.151
5.197
63,153
-0.05(-0.87%)
Aug 28, 2017
5.251
5.334
5.123
5.242
84,087
-0.08(-1.55%)
Aug 25, 2017
5.233
5.343
5.151
5.325
41,856
+0.09(+1.75%)
Aug 24, 2017
5.142
5.261
5.142
5.233
58,151
+0.10(+1.96%)
Aug 23, 2017
5.123
5.215
5.078
5.132
57,867
+0.00(+0.00%)
Aug 22, 2017
5.050
5.206
5.041
5.132
67,468
+0.08(+1.63%)
Aug 21, 2017
4.895
5.142
4.895
5.050
97,214
+0.09(+1.84%)
Aug 18, 2017
5.160
5.238
4.940
4.959
112,407
-0.28(-5.41%)
Aug 17, 2017
5.462
5.462
5.123
5.242
158,843
-0.26(-4.66%)
Aug 16, 2017
5.517
5.672
5.425
5.498
140,457
-0.05(-0.99%)
Aug 15, 2017
5.636
5.681
5.498
5.553
79,125
-0.08(-1.46%)
Aug 14, 2017
5.681
5.718
5.599
5.636
134,586
+0.00(+0.00%)
Aug 11, 2017
5.590
6.088
5.581
5.636
76,297
+0.08(+1.48%)
Aug 10, 2017
5.791
5.809
5.544
5.553
81,767
-0.24(-4.11%)
Aug 09, 2017
6.038
6.038
5.736
5.791
145,347
-0.26(-4.24%)
Aug 08, 2017
6.066
6.343
6.038
6.047
49,480
-0.01(-0.15%)
Aug 07, 2017
6.084
6.175
5.974
6.056
53,216
-0.02(-0.30%)
Aug 04, 2017
6.276
6.311
6.075
6.075
53,605
-0.17(-2.78%)
Aug 03, 2017
6.175
6.505
6.175
6.249
40,162
-0.27(-4.21%)
Aug 02, 2017
6.313
6.605
6.247
6.523
83,381
+0.19(+3.03%)
Aug 01, 2017
6.313
6.388
6.274
6.331
33,508
+0.03(+0.44%)
Jul 31, 2017
6.313
6.605
6.185
6.304
72,549
-0.03(-0.43%)
Jul 28, 2017
6.624
6.715
6.294
6.331
87,876
-0.35(-5.21%)
Jul 27, 2017
6.706
6.770
6.596
6.679
55,621
+0.01(+0.14%)
Jul 26, 2017
6.861
7.006
6.642
6.669
79,612
-0.18(-2.66%)
Jul 25, 2017
6.615
6.952
6.615
6.851
89,643
+0.28(+4.29%)
Jul 24, 2017
6.706
6.760
6.506
6.569
64,731
-0.11(-1.63%)
Jul 21, 2017
7.024
7.024
6.624
6.679
97,119
-0.22(-3.17%)
Jul 20, 2017
6.933
7.033
6.851
6.897
52,791
-0.01(-0.13%)
Jul 19, 2017
6.833
6.979
6.779
6.906
48,684
+0.05(+0.80%)
Jul 18, 2017
7.088
7.127
6.817
6.851
56,478
-0.22(-3.09%)
Jul 17, 2017
7.179
7.234
6.925
7.070
78,509
-0.10(-1.40%)
Jul 14, 2017
7.252
7.329
7.124
7.170
65,975
-0.10(-1.38%)
Jul 13, 2017
7.534
7.552
7.252
7.270
129,300
-0.27(-3.62%)
Jul 12, 2017
7.598
7.598
7.479
7.543
85,430
+0.02(+0.24%)
Jul 11, 2017
7.425
7.543
7.124
7.525
140,580
+0.09(+1.22%)
Jul 10, 2017
7.634
7.634
7.325
7.434
123,787
-0.15(-2.04%)
Jul 07, 2017
7.170
7.616
7.170
7.588
61,979
+0.14(+1.83%)
Jul 06, 2017
7.297
7.561
7.052
7.452
87,078
+0.17(+2.37%)
Jul 05, 2017
7.461
7.461
7.152
7.279
105,868
-0.16(-2.20%)
Jul 03, 2017
7.061
7.643
6.974
7.443
112,080
+0.37(+5.28%)
Jun 30, 2017
7.188
7.197
7.188
7.070
77,323
-0.14(-1.89%)
Jun 29, 2017
7.270
7.370
6.851
7.206
238,704
-0.03(-0.38%)
Jun 28, 2017
6.806
7.270
6.806
7.234
187,865
+0.42(+6.14%)
Jun 27, 2017
6.906
7.097
6.551
6.815
105,266
-0.12(-1.71%)
Jun 26, 2017
6.324
6.988
6.324
6.933
150,184
+0.67(+10.76%)
Jun 23, 2017
6.178
6.324
5.951
6.260
1,811,618
+0.02(+0.29%)
Jun 22, 2017
6.342
6.506
6.162
6.242
106,852
-0.13(-2.00%)
Jun 21, 2017
6.460
6.483
6.287
6.369
99,091
-0.09(-1.41%)
Jun 20, 2017
6.487
6.569
6.333
6.460
64,572
-0.02(-0.28%)
Jun 19, 2017
6.515
6.779
6.451
6.478
100,890
-0.11(-1.66%)
Jun 16, 2017
6.879
6.933
6.551
6.588
111,108
-0.30(-4.36%)
Jun 15, 2017
6.942
7.124
6.779
6.888
90,779
-0.15(-2.20%)
Jun 14, 2017
7.243
7.243
6.997
7.043
83,658
-0.10(-1.40%)
Jun 13, 2017
6.952
7.279
6.952
7.143
98,306
+0.23(+3.29%)
Jun 12, 2017
7.315
7.315
6.851
6.915
109,881
-0.38(-5.24%)
Jun 09, 2017
7.334
7.334
7.154
7.297
50,645
+0.04(+0.50%)
Jun 08, 2017
7.061
7.361
6.870
7.261
116,890
+0.23(+3.23%)
Jun 07, 2017
7.406
7.497
6.833
7.033
116,433
-0.45(-6.08%)
Jun 06, 2017
7.215
7.588
7.052
7.488
131,038
+0.32(+4.44%)
Jun 05, 2017
7.024
7.206
6.933
7.170
136,925
+0.15(+2.07%)
Jun 02, 2017
6.824
7.043
6.788
7.024
115,085
+0.21(+3.07%)
Jun 01, 2017
6.679
6.870
6.597
6.815
71,085
+0.13(+1.90%)
May 31, 2017
6.606
6.733
6.287
6.688
103,920
+0.07(+1.10%)
May 30, 2017
7.070
7.070
6.564
6.615
87,482
-0.31(-4.47%)
May 26, 2017
6.942
6.970
6.816
6.924
70,720
+0.03(+0.40%)
May 25, 2017
7.079
7.170
6.806
6.897
62,096
-0.18(-2.57%)
May 24, 2017
6.970
7.279
6.924
7.079
62,085
+0.10(+1.43%)
May 23, 2017
7.161
7.161
6.915
6.979
63,571
+0.01(+0.13%)
May 22, 2017
6.915
7.070
6.915
6.970
57,739
+0.16(+2.41%)
May 19, 2017
6.806
7.052
6.760
6.806
77,285
+0.03(+0.40%)
May 18, 2017
6.824
6.885
6.697
6.779
117,958
-0.06(-0.93%)
May 17, 2017
6.988
7.043
6.779
6.842
113,819
-0.20(-2.84%)
May 16, 2017
6.833
7.052
6.697
7.043
79,527
+0.25(+3.75%)
May 15, 2017
7.043
7.052
6.751
6.788
82,541
-0.16(-2.36%)
May 12, 2017
7.015
7.152
6.824
6.952
62,830
-0.04(-0.52%)
May 11, 2017
6.779
7.179
6.752
6.988
100,868
+0.07(+1.05%)
May 10, 2017
7.279
7.279
6.742
6.915
140,328
-0.26(-3.68%)
May 09, 2017
6.096
7.270
6.096
7.179
215,809
+1.12(+18.47%)
May 08, 2017
5.978
6.369
5.978
6.060
160,260
+0.17(+2.94%)
May 05, 2017
5.732
5.942
5.723
5.887
98,471
+0.15(+2.70%)
May 04, 2017
5.687
5.860
5.596
5.732
100,195
-0.02(-0.32%)
May 03, 2017
6.014
6.036
5.705
5.750
124,937
-0.29(-4.82%)
May 02, 2017
6.023
6.160
5.923
6.042
64,303
+0.04(+0.61%)
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.