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
NL Industries
(NY:
NL
)
7.270
+0.280 (+4.01%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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
6.453
6.507
6.288
6.288
30,385
-0.21(-3.16%)
Apr 27, 2018
6.724
6.823
6.453
6.494
52,277
-0.16(-2.47%)
Apr 26, 2018
6.781
6.781
6.658
6.658
22,248
-0.12(-1.82%)
Apr 25, 2018
6.740
6.823
6.617
6.781
32,276
+0.08(+1.23%)
Apr 24, 2018
6.781
6.905
6.617
6.699
22,562
-0.08(-1.21%)
Apr 23, 2018
6.580
6.823
6.580
6.781
18,536
-0.08(-1.20%)
Apr 20, 2018
7.028
7.028
6.699
6.864
30,880
-0.21(-2.91%)
Apr 19, 2018
7.028
7.234
6.946
7.069
24,919
-0.08(-1.15%)
Apr 18, 2018
7.028
7.151
6.946
7.151
33,826
+0.21(+2.96%)
Apr 17, 2018
6.864
6.987
6.699
6.946
37,641
+0.16(+2.42%)
Apr 16, 2018
6.696
6.781
6.616
6.781
17,118
+0.21(+3.13%)
Apr 13, 2018
6.658
6.658
6.576
6.576
17,745
-0.08(-1.23%)
Apr 12, 2018
6.740
6.740
6.576
6.658
18,944
-0.04(-0.61%)
Apr 11, 2018
6.740
6.774
6.658
6.699
20,441
-0.08(-1.21%)
Apr 10, 2018
6.617
6.823
6.494
6.781
35,462
+0.25(+3.77%)
Apr 09, 2018
6.535
6.699
6.412
6.535
54,366
+0.16(+2.58%)
Apr 06, 2018
6.412
6.535
6.165
6.370
48,617
-0.08(-1.27%)
Apr 05, 2018
6.576
6.658
6.453
6.453
33,017
-0.08(-1.26%)
Apr 04, 2018
6.247
6.576
6.206
6.535
36,885
+0.16(+2.58%)
Apr 03, 2018
6.370
6.781
6.288
6.370
77,105
+0.04(+0.65%)
Apr 02, 2018
6.453
6.535
6.083
6.329
78,637
-0.12(-1.91%)
Mar 29, 2018
6.453
6.453
6.453
0
+0.12(+1.95%)
Mar 28, 2018
6.370
6.781
6.206
6.329
80,281
+0.00(+0.00%)
Mar 27, 2018
6.576
6.617
6.288
6.329
63,617
-0.25(-3.75%)
Mar 26, 2018
6.905
6.905
6.412
6.576
49,486
-0.12(-1.84%)
Mar 23, 2018
6.699
7.110
6.658
6.699
83,529
-0.04(-0.61%)
Mar 22, 2018
6.864
6.905
6.576
6.740
76,595
-0.21(-2.96%)
Mar 21, 2018
6.658
7.069
6.658
6.946
38,563
+0.21(+3.05%)
Mar 20, 2018
6.864
6.901
6.699
6.740
24,801
-0.16(-2.38%)
Mar 19, 2018
6.781
6.946
6.539
6.905
57,676
+0.04(+0.60%)
Mar 16, 2018
6.576
6.864
6.412
6.864
98,338
+0.33(+5.03%)
Mar 15, 2018
6.699
7.192
6.453
6.535
87,073
-0.08(-1.24%)
Mar 14, 2018
6.905
6.905
6.453
6.617
104,191
-0.21(-3.01%)
Mar 13, 2018
6.946
6.987
6.617
6.823
52,604
-0.08(-1.19%)
Mar 12, 2018
7.275
7.398
6.905
6.905
133,573
-0.37(-5.08%)
Mar 09, 2018
7.069
7.316
6.987
7.275
47,481
+0.25(+3.51%)
Mar 08, 2018
6.699
7.172
6.576
7.028
90,876
+0.33(+4.91%)
Mar 07, 2018
6.823
6.535
6.699
78,061
-0.04(-0.61%)
Mar 06, 2018
6.453
6.761
6.412
6.740
32,446
+0.33(+5.13%)
Mar 05, 2018
6.576
6.617
6.329
6.412
59,463
-0.16(-2.50%)
Mar 02, 2018
6.535
6.699
6.453
6.576
54,876
-0.04(-0.62%)
Mar 01, 2018
6.617
6.864
6.387
6.617
92,963
+0.00(+0.00%)
Feb 28, 2018
7.028
7.030
6.576
6.617
102,079
-0.25(-3.59%)
Feb 27, 2018
7.234
7.316
6.864
6.864
68,008
-0.33(-4.57%)
Feb 26, 2018
6.823
7.480
6.818
7.192
136,539
+0.41(+6.06%)
Feb 23, 2018
6.864
7.192
6.658
6.781
154,667
-0.04(-0.60%)
Feb 22, 2018
6.864
6.905
6.740
6.823
116,279
+0.00(+0.00%)
Feb 21, 2018
6.576
6.987
6.511
6.823
145,415
+0.25(+3.75%)
Feb 20, 2018
6.905
7.049
6.494
6.576
127,139
-0.33(-4.76%)
Feb 16, 2018
6.905
6.905
6.905
0
+0.25(+3.70%)
Feb 15, 2018
7.398
7.398
6.576
6.658
172,047
-0.70(-9.50%)
Feb 14, 2018
6.781
7.480
6.662
7.357
151,190
+0.62(+9.15%)
Feb 13, 2018
7.275
7.398
6.658
6.740
346,120
-0.66(-8.89%)
Feb 12, 2018
8.138
8.298
7.316
7.398
200,639
-0.74(-9.09%)
Feb 09, 2018
8.097
8.261
7.645
8.138
149,162
+0.16(+2.06%)
Feb 08, 2018
8.508
8.590
7.891
7.973
97,075
-0.53(-6.28%)
Feb 07, 2018
8.672
8.713
8.467
8.508
96,635
-0.16(-1.90%)
Feb 06, 2018
8.425
9.001
8.343
8.672
151,297
-0.58(-6.22%)
Feb 05, 2018
10.11
10.15
9.206
9.247
89,875
-1.03(-10.00%)
Feb 02, 2018
10.73
10.74
10.19
10.27
117,539
-0.58(-5.30%)
Feb 01, 2018
10.69
10.93
10.48
10.85
60,800
+0.16(+1.54%)
Jan 31, 2018
10.89
11.06
10.52
10.69
77,418
-0.16(-1.52%)
Jan 30, 2018
11.14
11.14
10.64
10.85
81,140
-0.45(-4.00%)
Jan 29, 2018
11.38
11.59
11.22
11.30
66,674
-0.21(-1.79%)
Jan 26, 2018
11.55
11.71
11.41
11.51
38,186
-0.04(-0.36%)
Jan 25, 2018
11.55
11.63
11.34
11.55
34,210
+0.04(+0.36%)
Jan 24, 2018
11.38
11.55
11.14
11.51
54,572
+0.16(+1.45%)
Jan 23, 2018
11.47
11.71
11.18
11.34
60,819
-0.12(-1.08%)
Jan 22, 2018
11.59
11.67
11.26
11.47
74,283
-0.12(-1.06%)
Jan 19, 2018
11.26
11.96
11.14
11.59
90,061
+0.33(+2.92%)
Jan 18, 2018
11.51
11.63
11.22
11.26
49,456
-0.25(-2.14%)
Jan 17, 2018
11.34
11.55
11.01
11.51
102,388
+0.25(+2.19%)
Jan 16, 2018
11.80
11.84
11.06
11.26
106,630
-0.62(-5.19%)
Jan 12, 2018
11.88
11.88
11.88
0
+0.00(+0.00%)
Jan 11, 2018
11.38
11.92
11.38
11.88
91,345
+0.45(+3.96%)
Jan 10, 2018
11.14
11.59
10.89
11.43
115,494
+0.29(+2.58%)
Jan 09, 2018
11.06
11.55
11.05
11.14
85,112
+0.16(+1.50%)
Jan 08, 2018
11.55
11.57
10.97
10.97
107,056
-0.66(-5.65%)
Jan 05, 2018
10.81
11.71
10.81
11.63
163,212
+0.86(+8.02%)
Jan 04, 2018
11.01
11.06
10.60
10.77
66,145
-0.25(-2.24%)
Jan 03, 2018
10.85
11.14
10.81
11.01
93,165
+0.16(+1.52%)
Jan 02, 2018
11.67
11.71
10.52
10.85
185,306
-0.86(-7.37%)
Dec 29, 2017
11.71
11.71
11.71
0
+0.29(+2.52%)
Dec 28, 2017
11.30
11.51
11.18
11.43
77,229
+0.12(+1.09%)
Dec 27, 2017
11.47
11.47
11.18
11.30
75,185
-0.16(-1.43%)
Dec 26, 2017
11.14
11.55
11.10
11.47
63,421
+0.33(+2.95%)
Dec 22, 2017
11.22
11.28
11.06
11.14
61,121
+0.00(+0.00%)
Dec 21, 2017
10.85
11.38
10.85
11.14
79,886
+0.33(+3.04%)
Dec 20, 2017
10.85
11.01
10.52
10.81
35,928
+0.00(+0.00%)
Dec 19, 2017
11.06
11.06
10.56
10.81
93,162
+0.04(+0.38%)
Dec 18, 2017
10.19
10.89
10.19
10.77
81,737
+0.58(+5.65%)
Dec 15, 2017
10.40
10.60
9.987
10.19
294,795
-0.08(-0.80%)
Dec 14, 2017
10.73
10.73
10.23
10.27
81,584
-0.37(-3.47%)
Dec 13, 2017
10.89
11.38
10.60
10.64
82,148
-0.29(-2.63%)
Dec 12, 2017
10.89
11.14
10.73
10.93
62,744
+0.12(+1.14%)
Dec 11, 2017
11.10
11.30
10.63
10.81
107,642
-0.25(-2.23%)
Dec 08, 2017
10.69
11.10
10.60
11.06
102,493
+0.00(+0.00%)
Dec 07, 2017
10.27
10.93
10.19
128,573
+0.00(+0.00%)
Dec 06, 2017
11.67
11.67
10.32
10.36
148,454
-1.36(-11.58%)
Dec 05, 2017
11.75
11.96
11.47
11.71
101,258
-0.08(-0.70%)
Dec 04, 2017
12.21
12.21
11.71
11.80
73,068
-0.29(-2.38%)
Dec 01, 2017
12.74
12.74
11.71
12.08
154,169
-0.53(-4.23%)
Nov 30, 2017
12.58
13.19
12.33
12.62
145,716
+0.12(+0.99%)
Nov 29, 2017
12.70
12.91
12.21
12.49
206,960
+0.16(+1.33%)
Nov 28, 2017
11.63
12.46
11.59
12.33
178,511
+0.78(+6.76%)
Nov 27, 2017
11.75
11.80
11.38
11.55
81,102
-0.25(-2.09%)
Nov 24, 2017
11.38
11.80
11.21
11.80
57,681
+0.41(+3.61%)
Nov 22, 2017
11.38
11.51
11.20
11.38
65,814
+0.12(+1.09%)
Nov 21, 2017
11.63
11.73
11.10
11.26
102,044
-0.33(-2.84%)
Nov 20, 2017
10.52
11.63
10.52
11.59
100,299
+1.03(+9.73%)
Nov 17, 2017
10.52
10.73
10.32
10.56
71,151
-0.08(-0.77%)
Nov 16, 2017
10.40
10.81
10.32
10.64
96,797
+0.21(+1.97%)
Nov 15, 2017
10.81
11.06
10.15
10.44
112,498
+0.74(+7.63%)
Nov 14, 2017
9.946
9.987
9.412
9.700
103,627
-0.25(-2.48%)
Nov 13, 2017
10.69
10.85
9.843
9.946
145,563
-0.82(-7.63%)
Nov 10, 2017
10.40
10.77
9.700
10.77
169,920
+0.58(+5.65%)
Nov 09, 2017
10.73
10.97
9.905
10.19
158,741
+0.00(+0.00%)
Nov 08, 2017
10.44
10.56
9.864
10.19
129,138
-0.16(-1.59%)
Nov 07, 2017
9.782
10.56
9.741
10.36
119,706
+0.62(+6.33%)
Nov 06, 2017
9.741
9.905
9.371
9.741
69,221
+0.08(+0.85%)
Nov 03, 2017
10.36
10.36
9.576
9.658
95,887
-0.74(-7.11%)
Nov 02, 2017
10.27
10.64
10.07
10.40
111,342
+0.16(+1.61%)
Nov 01, 2017
10.69
10.85
9.987
10.23
107,836
-0.45(-4.23%)
Oct 31, 2017
10.40
10.73
10.40
10.69
66,117
+0.25(+2.36%)
Oct 30, 2017
11.47
11.47
10.31
10.44
233,294
-1.07(-9.29%)
Oct 27, 2017
11.67
11.67
10.93
11.51
182,732
-0.08(-0.71%)
Oct 26, 2017
11.47
11.92
11.30
11.59
101,797
+0.25(+2.17%)
Oct 25, 2017
11.47
11.47
11.01
11.34
140,237
-0.12(-1.08%)
Oct 24, 2017
11.30
11.71
10.81
11.47
189,389
+0.25(+2.20%)
Oct 23, 2017
10.85
11.34
10.85
11.22
173,160
+0.45(+4.20%)
Oct 20, 2017
10.27
11.06
10.27
10.77
177,573
+0.53(+5.22%)
Oct 19, 2017
9.700
10.27
9.453
10.23
95,951
+0.41(+4.18%)
Oct 18, 2017
9.823
9.864
9.494
9.823
90,596
+0.16(+1.70%)
Oct 17, 2017
9.083
9.823
8.960
9.658
160,370
+0.66(+7.31%)
Oct 16, 2017
8.343
9.124
8.343
9.001
105,703
+0.66(+7.88%)
Oct 13, 2017
8.211
8.384
8.211
8.343
30,972
+0.12(+1.50%)
Oct 12, 2017
8.179
8.343
8.179
8.220
27,166
-0.04(-0.50%)
Oct 11, 2017
8.056
8.384
7.891
8.261
93,075
+0.16(+2.03%)
Oct 10, 2017
8.014
8.097
7.768
8.097
57,907
+0.08(+1.03%)
Oct 09, 2017
8.138
8.220
7.973
8.014
69,168
-0.12(-1.52%)
Oct 06, 2017
7.850
8.179
7.768
8.138
112,533
+0.29(+3.66%)
Oct 05, 2017
7.809
7.891
7.562
7.850
42,363
+0.04(+0.53%)
Oct 04, 2017
8.056
8.138
7.809
7.809
72,429
-0.25(-3.06%)
Oct 03, 2017
8.097
8.302
7.973
8.056
75,974
+0.08(+1.03%)
Oct 02, 2017
7.562
7.973
7.501
7.973
66,297
+0.45(+6.01%)
Sep 29, 2017
7.686
7.809
7.357
7.521
90,659
-0.21(-2.66%)
Sep 28, 2017
7.439
7.727
7.419
7.727
42,427
+0.16(+2.17%)
Sep 27, 2017
7.398
7.686
7.275
7.562
77,896
+0.16(+2.22%)
Sep 26, 2017
7.357
7.536
7.316
7.398
63,900
+0.08(+1.12%)
Sep 25, 2017
7.192
7.398
7.151
7.316
73,703
+0.16(+2.30%)
Sep 22, 2017
7.028
7.192
6.987
7.151
55,417
+0.12(+1.75%)
Sep 21, 2017
7.028
7.069
6.905
7.028
52,743
-0.04(-0.58%)
Sep 20, 2017
7.110
7.461
7.028
7.069
125,948
-0.04(-0.58%)
Sep 19, 2017
6.905
7.151
6.699
7.110
139,834
+0.29(+4.22%)
Sep 18, 2017
6.494
6.987
6.453
6.823
122,734
+0.33(+5.06%)
Sep 15, 2017
6.206
6.576
6.124
6.494
121,157
+0.29(+4.64%)
Sep 14, 2017
6.083
6.206
5.959
6.206
134,263
+0.12(+2.03%)
Sep 13, 2017
6.083
6.103
5.959
6.083
62,090
+0.04(+0.68%)
Sep 12, 2017
6.124
6.124
5.959
6.042
77,816
+0.00(+0.00%)
Sep 11, 2017
5.918
6.083
5.877
6.042
125,771
+0.12(+2.08%)
Sep 08, 2017
5.918
5.959
5.795
5.918
51,063
-0.04(-0.69%)
Sep 07, 2017
5.959
6.001
5.836
5.959
51,383
+0.04(+0.69%)
Sep 06, 2017
6.001
6.042
5.877
5.918
71,628
+0.04(+0.70%)
Sep 05, 2017
6.288
6.288
5.836
5.877
133,217
-0.37(-5.92%)
Sep 01, 2017
6.288
6.288
6.165
6.247
32,114
+0.04(+0.66%)
Aug 31, 2017
6.288
6.288
6.165
6.206
42,481
+0.00(+0.00%)
Aug 30, 2017
6.247
6.247
6.083
6.206
47,363
-0.04(-0.66%)
Aug 29, 2017
6.083
6.333
6.042
6.247
42,318
+0.12(+2.01%)
Aug 28, 2017
6.083
6.165
6.083
6.124
26,942
+0.04(+0.68%)
Aug 25, 2017
6.247
6.329
6.042
6.083
66,066
-0.12(-1.99%)
Aug 24, 2017
6.329
6.412
6.206
6.206
53,596
-0.16(-2.58%)
Aug 23, 2017
6.288
6.453
6.288
6.370
40,202
-0.04(-0.64%)
Aug 22, 2017
6.165
6.453
6.165
6.412
102,584
+0.29(+4.70%)
Aug 21, 2017
6.083
6.165
6.001
6.124
55,450
+0.08(+1.36%)
Aug 18, 2017
6.206
6.288
5.959
6.042
171,224
-0.21(-3.29%)
Aug 17, 2017
5.918
6.370
5.918
6.247
115,864
+0.33(+5.56%)
Aug 16, 2017
5.836
6.001
5.795
5.918
88,602
+0.08(+1.41%)
Aug 15, 2017
5.959
6.083
5.713
5.836
179,961
-0.16(-2.74%)
Aug 14, 2017
6.412
6.453
5.918
6.001
201,469
-0.29(-4.58%)
Aug 11, 2017
5.836
6.329
5.672
6.288
73,726
+0.21(+3.38%)
Aug 10, 2017
5.918
6.124
5.836
6.083
91,804
+0.12(+2.07%)
Aug 09, 2017
6.206
6.247
5.918
5.959
115,889
-0.33(-5.23%)
Aug 08, 2017
6.412
7.398
6.165
6.288
329,516
+0.21(+3.38%)
Aug 07, 2017
6.042
6.083
5.918
6.083
43,202
+0.04(+0.68%)
Aug 04, 2017
6.042
6.124
5.877
6.042
88,619
+0.00(+0.00%)
Aug 03, 2017
6.083
6.124
5.877
6.042
95,440
+0.00(+0.00%)
Aug 02, 2017
6.329
6.329
5.959
6.042
91,053
-0.29(-4.55%)
Aug 01, 2017
6.453
6.617
6.247
6.329
82,400
-0.08(-1.28%)
Jul 31, 2017
6.083
6.453
6.083
6.412
91,193
+0.29(+4.70%)
Jul 28, 2017
5.877
6.165
5.795
6.124
178,369
+0.16(+2.76%)
Jul 27, 2017
6.042
6.144
5.857
5.959
69,207
-0.08(-1.36%)
Jul 26, 2017
6.165
6.206
6.001
6.042
38,665
-0.08(-1.34%)
Jul 25, 2017
6.165
6.453
6.042
6.124
69,901
+0.00(+0.00%)
Jul 24, 2017
6.042
6.206
6.001
6.124
60,311
+0.08(+1.36%)
Jul 21, 2017
6.165
6.165
5.886
6.042
134,861
-0.04(-0.68%)
Jul 20, 2017
6.083
6.288
6.001
6.083
178,017
+0.00(+0.00%)
Jul 19, 2017
6.165
6.247
6.042
6.083
49,674
-0.08(-1.33%)
Jul 18, 2017
6.206
6.288
6.124
6.165
19,733
-0.08(-1.32%)
Jul 17, 2017
6.370
6.412
6.206
6.247
33,679
-0.12(-1.94%)
Jul 14, 2017
6.247
6.576
6.247
6.370
68,876
+0.08(+1.31%)
Jul 13, 2017
6.247
6.412
6.042
6.288
100,111
+0.00(+0.00%)
Jul 12, 2017
6.535
6.699
6.165
6.288
97,700
-0.21(-3.16%)
Jul 11, 2017
6.288
6.494
6.206
6.494
66,041
+0.21(+3.27%)
Jul 10, 2017
6.165
6.412
6.124
6.288
73,441
+0.08(+1.32%)
Jul 07, 2017
5.959
6.247
5.631
6.206
78,416
+0.25(+4.14%)
Jul 06, 2017
6.042
6.165
5.918
5.959
88,957
-0.21(-3.33%)
Jul 05, 2017
5.754
6.370
5.754
6.165
162,183
+0.33(+5.63%)
Jul 03, 2017
5.795
5.927
5.795
5.836
40,438
+0.04(+0.71%)
Jun 30, 2017
5.795
5.877
5.672
5.795
89,373
+0.04(+0.71%)
Jun 29, 2017
6.001
6.001
5.631
5.754
102,960
-0.25(-4.11%)
Jun 28, 2017
5.877
6.001
5.836
6.001
64,749
+0.21(+3.55%)
Jun 27, 2017
6.329
6.329
5.672
5.795
101,618
-0.53(-8.44%)
Jun 26, 2017
6.083
6.453
5.795
6.329
185,983
+0.25(+4.05%)
Jun 23, 2017
5.918
6.165
5.758
6.083
112,384
+0.16(+2.78%)
Jun 22, 2017
5.836
6.042
5.770
5.918
62,746
+0.00(+0.00%)
Jun 21, 2017
6.165
6.165
5.754
5.918
97,225
-0.16(-2.70%)
Jun 20, 2017
6.083
6.206
6.001
6.083
50,378
-0.04(-0.67%)
Jun 19, 2017
6.124
6.206
6.083
6.124
44,297
+0.00(+0.00%)
Jun 16, 2017
5.877
6.206
5.877
6.124
181,691
+0.12(+2.05%)
Jun 15, 2017
6.083
6.247
5.918
6.001
98,745
-0.12(-2.01%)
Jun 14, 2017
6.494
6.494
6.083
6.124
94,558
-0.37(-5.70%)
Jun 13, 2017
6.370
6.535
6.247
6.494
64,563
+0.16(+2.60%)
Jun 12, 2017
6.370
6.699
6.165
6.329
96,154
-0.21(-3.14%)
Jun 09, 2017
6.494
6.781
6.370
6.535
160,557
+0.12(+1.92%)
Jun 08, 2017
5.548
6.535
5.466
6.412
258,511
+0.78(+13.87%)
Jun 07, 2017
5.590
5.754
4.932
5.631
1,434,419
+0.00(+0.00%)
Jun 06, 2017
5.672
5.713
5.590
5.631
113,765
-0.08(-1.44%)
Jun 05, 2017
5.631
5.754
5.631
5.713
194,768
+0.04(+0.72%)
Jun 02, 2017
6.083
6.165
5.590
5.672
363,189
-0.41(-6.76%)
Jun 01, 2017
6.124
6.206
6.042
6.083
160,543
+0.00(+0.00%)
May 31, 2017
6.412
6.494
6.001
6.083
136,177
-0.37(-5.73%)
May 30, 2017
6.576
6.617
6.412
6.453
147,117
-0.04(-0.63%)
May 26, 2017
6.412
6.617
6.284
6.494
80,243
+0.08(+1.28%)
May 25, 2017
6.823
6.864
6.329
6.412
144,500
-0.53(-7.69%)
May 24, 2017
7.069
7.110
6.864
6.946
134,205
-0.12(-1.74%)
May 23, 2017
7.439
7.480
7.069
7.069
141,587
-0.33(-4.44%)
May 22, 2017
7.727
7.768
7.275
7.398
113,971
-0.29(-3.74%)
May 19, 2017
7.480
7.928
7.398
7.686
88,505
+0.21(+2.75%)
May 18, 2017
7.603
7.850
7.439
7.480
103,155
-0.33(-4.21%)
May 17, 2017
8.343
8.384
7.727
7.809
159,865
-0.70(-8.21%)
May 16, 2017
8.713
8.795
8.467
8.508
131,863
-0.21(-2.36%)
May 15, 2017
8.919
8.960
8.467
8.713
261,848
+0.12(+1.44%)
May 12, 2017
8.261
8.754
8.056
8.590
171,127
+0.25(+2.96%)
May 11, 2017
7.521
8.384
7.192
8.343
169,814
+0.78(+10.33%)
May 10, 2017
7.110
7.973
6.987
7.562
183,294
+0.41(+5.75%)
May 09, 2017
6.823
7.275
6.083
7.151
295,817
+0.49(+7.41%)
May 08, 2017
6.494
6.699
6.288
6.658
54,301
+0.00(+0.00%)
May 05, 2017
6.340
6.905
6.329
6.658
123,387
+0.29(+4.52%)
May 04, 2017
6.453
6.576
6.288
6.370
50,419
-0.16(-2.52%)
May 03, 2017
6.864
6.905
6.412
6.535
71,808
-0.41(-5.92%)
May 02, 2017
7.192
7.275
6.864
6.946
60,477
-0.25(-3.43%)
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.