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
U.S. Global Sea To Sky Cargo ETF
(NY:
SEA
)
17.71
-0.01 (-0.07%)
Official Closing Price
Updated: 8:00 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, 2019
7.112
7.127
7.075
7.083
47,095
-0.01(-0.10%)
Apr 29, 2019
7.017
7.090
7.017
7.090
41,309
+0.06(+0.82%)
Apr 26, 2019
7.039
7.046
7.024
7.032
22,527
+0.02(+0.22%)
Apr 25, 2019
7.039
7.039
7.017
7.017
15,489
-0.07(-0.98%)
Apr 24, 2019
7.129
7.141
7.083
7.086
14,968
-0.08(-1.18%)
Apr 23, 2019
7.134
7.171
7.119
7.171
13,467
+0.05(+0.72%)
Apr 22, 2019
7.083
7.134
7.083
7.119
28,452
+0.05(+0.73%)
Apr 18, 2019
7.097
7.097
7.046
7.068
8,601
-0.01(-0.21%)
Apr 17, 2019
7.075
7.083
7.050
7.083
43,590
+0.08(+1.15%)
Apr 16, 2019
7.061
7.061
7.002
7.002
31,801
-0.04(-0.52%)
Apr 15, 2019
7.024
7.046
7.011
7.039
20,619
+0.02(+0.31%)
Apr 12, 2019
7.017
7.052
7.002
7.017
59,389
+0.06(+0.84%)
Apr 11, 2019
6.929
6.958
6.896
6.958
86,042
+0.07(+0.96%)
Apr 10, 2019
6.797
6.900
6.797
6.892
39,782
+0.14(+2.01%)
Apr 09, 2019
6.804
6.826
6.753
6.757
64,184
-0.05(-0.70%)
Apr 08, 2019
6.790
6.822
6.790
6.804
13,622
+0.01(+0.11%)
Apr 05, 2019
6.768
6.804
6.765
6.797
100,074
+0.07(+0.98%)
Apr 04, 2019
6.709
6.731
6.695
6.731
42,544
+0.04(+0.66%)
Apr 03, 2019
6.731
6.770
6.684
6.687
91,117
+0.09(+1.33%)
Apr 02, 2019
6.570
6.599
6.555
6.599
56,572
+0.03(+0.45%)
Apr 01, 2019
6.533
6.570
6.519
6.570
34,495
+0.15(+2.38%)
Mar 29, 2019
6.424
6.424
6.395
6.417
5,597
+0.02(+0.36%)
Mar 28, 2019
6.431
6.431
6.352
6.394
14,940
-0.04(-0.57%)
Mar 27, 2019
6.424
6.453
6.394
6.431
32,595
+0.01(+0.23%)
Mar 26, 2019
6.424
6.438
6.392
6.416
21,617
+0.04(+0.69%)
Mar 25, 2019
6.372
6.402
6.343
6.372
45,570
-0.04(-0.57%)
Mar 22, 2019
6.512
6.512
6.394
6.409
26,759
-0.13(-2.02%)
Mar 21, 2019
6.482
6.548
6.482
6.541
8,268
+0.00(+0.00%)
Mar 20, 2019
6.497
6.564
6.468
6.541
11,860
+0.03(+0.45%)
Mar 19, 2019
6.541
6.575
6.504
6.512
176,759
-0.01(-0.11%)
Mar 18, 2019
6.502
6.526
6.497
6.519
13,901
+0.07(+1.14%)
Mar 15, 2019
6.402
6.464
6.402
6.446
20,479
+0.04(+0.69%)
Mar 14, 2019
6.402
6.420
6.402
6.402
18,216
-0.05(-0.79%)
Mar 13, 2019
6.431
6.453
6.431
6.453
12,429
+0.05(+0.77%)
Mar 12, 2019
6.343
6.416
6.343
6.404
29,330
+0.10(+1.54%)
Mar 11, 2019
6.255
6.318
6.255
6.306
37,987
+0.05(+0.82%)
Mar 08, 2019
6.299
6.299
6.227
6.255
36,862
-0.10(-1.50%)
Mar 07, 2019
6.438
6.438
6.350
6.350
42,182
-0.16(-2.47%)
Mar 06, 2019
6.568
6.568
6.512
6.512
5,773
-0.07(-1.11%)
Mar 05, 2019
6.570
6.585
6.541
6.585
16,900
+0.04(+0.56%)
Mar 04, 2019
6.548
6.582
6.533
6.548
18,952
+0.03(+0.45%)
Mar 01, 2019
6.577
6.577
6.512
6.519
36,725
-0.06(-0.89%)
Feb 28, 2019
6.665
6.665
6.577
6.577
31,473
-0.10(-1.43%)
Feb 27, 2019
6.783
6.783
6.665
6.673
9,851
-0.06(-0.87%)
Feb 26, 2019
6.739
6.744
6.724
6.731
21,322
-0.05(-0.76%)
Feb 25, 2019
6.746
6.783
6.746
6.783
170,925
+0.10(+1.54%)
Feb 22, 2019
6.687
6.702
6.665
6.680
115,365
+0.05(+0.83%)
Feb 21, 2019
6.680
6.717
6.621
6.625
39,781
-0.11(-1.58%)
Feb 20, 2019
6.768
6.768
6.717
6.731
18,185
-0.01(-0.11%)
Feb 19, 2019
6.680
6.752
6.680
6.739
26,067
+0.07(+0.99%)
Feb 15, 2019
6.658
6.687
6.643
6.673
37,545
+0.09(+1.33%)
Feb 14, 2019
6.559
6.614
6.554
6.585
34,298
+0.05(+0.78%)
Feb 13, 2019
6.535
6.535
6.497
6.533
16,285
+0.08(+1.25%)
Feb 12, 2019
6.431
6.475
6.431
6.453
37,257
+0.07(+1.03%)
Feb 11, 2019
6.365
6.387
6.334
6.387
23,844
+0.03(+0.46%)
Feb 08, 2019
6.372
6.372
6.299
6.358
28,534
-0.04(-0.69%)
Feb 07, 2019
6.512
6.512
6.387
6.402
16,653
-0.14(-2.07%)
Feb 06, 2019
6.548
6.558
6.526
6.537
11,495
-0.00(-0.06%)
Feb 05, 2019
6.519
6.577
6.519
6.541
24,816
+0.03(+0.45%)
Feb 04, 2019
6.490
6.526
6.482
6.512
16,212
+0.00(+0.00%)
Feb 01, 2019
6.570
6.570
6.497
6.512
14,198
-0.03(-0.46%)
Jan 31, 2019
6.551
6.585
6.522
6.541
104,458
+0.01(+0.12%)
Jan 30, 2019
6.482
6.565
6.453
6.533
22,195
+0.06(+0.91%)
Jan 29, 2019
6.475
6.482
6.460
6.474
14,582
+0.01(+0.22%)
Jan 28, 2019
6.482
6.504
6.438
6.460
4,215
-0.09(-1.34%)
Jan 25, 2019
6.547
6.558
6.537
6.548
22,936
+0.06(+0.90%)
Jan 24, 2019
6.460
6.497
6.439
6.490
24,465
+0.05(+0.80%)
Jan 23, 2019
6.482
6.519
6.428
6.438
47,567
-0.01(-0.23%)
Jan 22, 2019
6.555
6.555
6.453
6.453
23,228
-0.16(-2.38%)
Jan 18, 2019
6.541
6.628
6.541
6.610
83,281
+0.14(+2.09%)
Jan 17, 2019
6.438
6.510
6.431
6.475
42,884
+0.00(+0.00%)
Jan 16, 2019
6.468
6.512
6.468
6.475
30,330
+0.01(+0.11%)
Jan 15, 2019
6.475
6.482
6.438
6.468
46,009
+0.01(+0.11%)
Jan 14, 2019
6.468
6.475
6.452
6.460
32,935
-0.04(-0.56%)
Jan 11, 2019
6.548
6.548
6.482
6.497
25,121
-0.09(-1.33%)
Jan 10, 2019
6.570
6.607
6.555
6.585
22,789
-0.05(-0.77%)
Jan 09, 2019
6.629
6.675
6.629
6.636
30,381
+0.08(+1.23%)
Jan 08, 2019
6.541
6.592
6.528
6.555
31,016
+0.10(+1.47%)
Jan 07, 2019
6.380
6.482
6.380
6.460
25,818
+0.11(+1.79%)
Jan 04, 2019
6.175
6.372
6.131
6.347
60,208
+0.29(+4.78%)
Jan 03, 2019
6.123
6.131
6.043
6.057
61,481
-0.08(-1.31%)
Jan 02, 2019
5.984
6.167
5.984
6.138
51,145
+0.12(+1.95%)
Dec 31, 2018
6.123
6.123
6.006
6.021
114,000
+0.01(+0.24%)
Dec 28, 2018
6.057
6.109
6.006
6.006
58,297
+0.03(+0.49%)
Dec 27, 2018
5.969
5.999
5.860
5.977
99,528
-0.07(-1.21%)
Dec 26, 2018
5.867
6.072
5.823
6.050
377,110
+0.15(+2.61%)
Dec 24, 2018
5.955
5.991
5.882
5.896
84,647
-0.06(-0.94%)
Dec 21, 2018
5.974
6.084
5.941
5.952
75,672
-0.11(-1.81%)
Dec 20, 2018
6.098
6.150
6.025
6.062
70,219
-0.14(-2.24%)
Dec 19, 2018
6.289
6.369
6.179
6.201
127,173
-0.10(-1.51%)
Dec 18, 2018
6.421
6.429
6.296
6.296
261,779
-0.10(-1.60%)
Dec 17, 2018
6.523
6.530
6.384
6.399
70,260
-0.18(-2.67%)
Dec 14, 2018
6.596
6.647
6.560
6.574
47,534
-0.11(-1.64%)
Dec 13, 2018
6.757
6.786
6.663
6.684
62,431
-0.04(-0.65%)
Dec 12, 2018
6.713
6.784
6.706
6.728
49,621
+0.10(+1.43%)
Dec 11, 2018
6.684
6.705
6.618
6.633
31,487
+0.03(+0.44%)
Dec 10, 2018
6.618
6.618
6.501
6.604
47,349
-0.09(-1.31%)
Dec 07, 2018
6.757
6.845
6.669
6.691
110,776
-0.03(-0.44%)
Dec 06, 2018
6.713
6.721
6.582
6.721
64,635
-0.15(-2.13%)
Dec 04, 2018
7.072
7.072
6.867
6.867
570,276
-0.27(-3.79%)
Dec 03, 2018
7.167
7.170
7.107
7.138
51,169
+0.20(+2.96%)
Nov 30, 2018
6.970
6.970
6.911
6.933
36,060
-0.12(-1.76%)
Nov 29, 2018
7.021
7.079
7.006
7.057
55,098
+0.02(+0.31%)
Nov 28, 2018
6.940
7.050
6.912
7.035
45,611
+0.10(+1.48%)
Nov 27, 2018
6.823
6.933
6.823
6.933
28,000
+0.14(+1.99%)
Nov 26, 2018
6.706
6.798
6.706
6.798
60,192
+0.22(+3.28%)
Nov 23, 2018
6.589
6.618
6.582
6.582
8,058
-0.10(-1.43%)
Nov 21, 2018
6.677
6.677
6.677
0
+0.12(+1.90%)
Nov 20, 2018
6.735
6.735
6.552
6.552
53,813
-0.26(-3.87%)
Nov 19, 2018
6.860
6.860
6.794
6.816
137,706
-0.07(-1.06%)
Nov 16, 2018
6.845
6.889
6.831
6.889
27,728
+0.07(+1.02%)
Nov 15, 2018
6.772
6.860
6.740
6.820
28,924
+0.03(+0.38%)
Nov 14, 2018
6.860
6.860
6.765
6.794
47,313
-0.02(-0.32%)
Nov 13, 2018
6.867
6.930
6.816
6.816
362,408
-0.04(-0.53%)
Nov 12, 2018
7.014
7.014
6.852
6.852
22,184
-0.18(-2.50%)
Nov 09, 2018
7.035
7.057
6.999
7.028
24,450
-0.08(-1.13%)
Nov 08, 2018
7.160
7.173
7.109
7.109
20,855
-0.09(-1.26%)
Nov 07, 2018
7.226
7.240
7.145
7.200
27,486
+0.02(+0.25%)
Nov 06, 2018
7.131
7.208
7.131
7.182
9,557
+0.06(+0.87%)
Nov 05, 2018
7.116
7.151
7.065
7.120
40,460
+0.00(+0.05%)
Nov 02, 2018
7.123
7.189
7.072
7.116
80,726
+0.13(+1.89%)
Nov 01, 2018
6.882
6.999
6.882
6.984
25,907
+0.19(+2.80%)
Oct 31, 2018
6.757
6.838
6.757
6.794
16,583
+0.13(+1.98%)
Oct 30, 2018
6.560
6.673
6.560
6.662
26,391
+0.06(+0.89%)
Oct 29, 2018
6.706
6.754
6.582
6.604
21,588
-0.03(-0.40%)
Oct 26, 2018
6.552
6.655
6.541
6.630
26,362
-0.03(-0.48%)
Oct 25, 2018
6.618
6.691
6.618
6.662
161,047
+0.08(+1.22%)
Oct 24, 2018
6.787
6.787
6.552
6.582
81,999
-0.20(-2.92%)
Oct 23, 2018
6.809
6.816
6.713
6.779
165,098
-0.20(-2.83%)
Oct 22, 2018
6.992
7.010
6.964
6.977
27,375
-0.00(-0.00%)
Oct 19, 2018
7.014
7.035
6.970
6.977
23,084
-0.01(-0.21%)
Oct 18, 2018
7.101
7.101
6.992
6.992
18,978
-0.15(-2.05%)
Oct 17, 2018
7.189
7.189
7.116
7.138
76,053
-0.19(-2.60%)
Oct 16, 2018
7.233
7.338
7.233
7.328
17,552
+0.17(+2.35%)
Oct 15, 2018
7.131
7.192
7.123
7.160
50,255
+0.04(+0.51%)
Oct 12, 2018
7.109
7.138
7.054
7.123
46,714
+0.10(+1.35%)
Oct 11, 2018
7.087
7.109
7.017
7.028
109,528
-0.08(-1.13%)
Oct 10, 2018
7.314
7.314
7.109
7.109
67,997
-0.26(-3.57%)
Oct 09, 2018
7.314
7.376
7.314
7.372
13,185
+0.03(+0.40%)
Oct 08, 2018
7.284
7.347
7.273
7.343
32,470
+0.00(+0.00%)
Oct 05, 2018
7.402
7.402
7.314
7.343
10,790
-0.09(-1.18%)
Oct 04, 2018
7.519
7.519
7.402
7.431
62,145
-0.10(-1.36%)
Oct 03, 2018
7.504
7.577
7.504
7.533
51,154
+0.01(+0.15%)
Oct 02, 2018
7.526
7.555
7.522
7.522
40,161
-0.03(-0.44%)
Oct 01, 2018
7.519
7.570
7.519
7.555
14,890
+0.06(+0.78%)
Sep 28, 2018
7.467
7.519
7.460
7.497
8,878
+0.03(+0.39%)
Sep 27, 2018
7.459
7.504
7.459
7.467
29,094
+0.01(+0.10%)
Sep 26, 2018
7.526
7.541
7.460
7.460
15,891
-0.10(-1.36%)
Sep 25, 2018
7.563
7.588
7.556
7.563
19,316
+0.00(+0.00%)
Sep 24, 2018
7.541
7.597
7.541
7.563
44,586
-0.02(-0.29%)
Sep 21, 2018
7.563
7.606
7.563
7.585
59,510
+0.09(+1.27%)
Sep 20, 2018
7.504
7.541
7.461
7.490
46,608
+0.03(+0.34%)
Sep 19, 2018
7.418
7.474
7.418
7.464
31,020
+0.08(+1.04%)
Sep 18, 2018
7.368
7.407
7.368
7.388
22,461
+0.13(+1.86%)
Sep 17, 2018
7.293
7.293
7.249
7.253
17,194
-0.04(-0.55%)
Sep 14, 2018
7.322
7.322
7.271
7.293
61,567
+0.01(+0.20%)
Sep 13, 2018
7.278
7.315
7.264
7.278
74,039
+0.10(+1.37%)
Sep 12, 2018
7.154
7.198
7.154
7.180
57,409
+0.04(+0.61%)
Sep 11, 2018
7.103
7.140
7.103
7.136
35,002
-0.02(-0.25%)
Sep 10, 2018
7.162
7.189
7.154
7.154
45,444
+0.01(+0.10%)
Sep 07, 2018
7.118
7.162
7.111
7.147
119,157
-0.04(-0.61%)
Sep 06, 2018
7.213
7.271
7.176
7.191
48,921
+0.01(+0.10%)
Sep 05, 2018
7.227
7.227
7.169
7.183
35,798
-0.06(-0.81%)
Sep 04, 2018
7.307
7.307
7.235
7.242
37,151
-0.18(-2.46%)
Aug 31, 2018
7.424
7.424
7.424
0
-0.09(-1.16%)
Aug 30, 2018
7.555
7.555
7.417
7.512
51,561
-0.04(-0.53%)
Aug 29, 2018
7.548
7.570
7.541
7.552
91,737
+0.04(+0.58%)
Aug 28, 2018
7.482
7.526
7.482
7.508
80,297
+0.07(+0.93%)
Aug 27, 2018
7.410
7.446
7.410
7.439
44,207
+0.07(+0.89%)
Aug 24, 2018
7.380
7.410
7.373
7.373
23,996
+0.05(+0.70%)
Aug 23, 2018
7.358
7.384
7.322
7.322
31,674
-0.09(-1.28%)
Aug 22, 2018
7.373
7.424
7.373
7.417
89,561
+0.12(+1.60%)
Aug 21, 2018
7.307
7.372
7.300
7.300
22,033
+0.02(+0.30%)
Aug 20, 2018
7.205
7.278
7.205
7.278
93,488
+0.11(+1.53%)
Aug 17, 2018
7.140
7.169
7.129
7.169
20,705
+0.12(+1.76%)
Aug 16, 2018
7.023
7.096
7.023
7.045
176,825
+0.05(+0.73%)
Aug 15, 2018
7.111
7.111
6.979
6.994
183,428
-0.14(-1.99%)
Aug 14, 2018
7.147
7.159
7.132
7.136
55,281
-0.00(-0.05%)
Aug 13, 2018
7.198
7.205
7.140
7.140
107,017
-0.15(-2.10%)
Aug 10, 2018
7.293
7.322
7.256
7.293
31,811
-0.14(-1.86%)
Aug 09, 2018
7.417
7.446
7.410
7.431
52,508
+0.04(+0.49%)
Aug 08, 2018
7.366
7.402
7.366
7.395
37,926
+0.10(+1.40%)
Aug 07, 2018
7.264
7.307
7.264
7.293
40,312
+0.12(+1.73%)
Aug 06, 2018
7.205
7.213
7.169
7.169
28,617
-0.09(-1.31%)
Aug 03, 2018
7.271
7.286
7.227
7.264
48,540
-0.04(-0.60%)
Aug 02, 2018
7.264
7.337
7.264
7.307
12,682
-0.04(-0.60%)
Aug 01, 2018
7.337
7.365
7.329
7.351
13,440
-0.03(-0.40%)
Jul 31, 2018
7.337
7.395
7.337
7.380
54,425
+0.11(+1.45%)
Jul 30, 2018
7.322
7.322
7.271
7.275
174,470
-0.02(-0.25%)
Jul 27, 2018
7.329
7.351
7.293
7.293
41,655
-0.01(-0.10%)
Jul 26, 2018
7.293
7.333
7.282
7.300
67,337
+0.02(+0.30%)
Jul 25, 2018
7.235
7.278
7.220
7.278
84,907
+0.05(+0.71%)
Jul 24, 2018
7.264
7.264
7.205
7.227
83,451
+0.07(+0.92%)
Jul 23, 2018
7.191
7.191
7.162
7.162
25,738
-0.07(-0.91%)
Jul 20, 2018
7.256
7.259
7.227
7.227
38,880
-0.04(-0.50%)
Jul 19, 2018
7.256
7.291
7.256
7.264
40,207
+0.06(+0.81%)
Jul 18, 2018
7.154
7.220
7.140
7.205
55,713
+0.05(+0.71%)
Jul 17, 2018
7.147
7.176
7.146
7.154
44,635
+0.02(+0.31%)
Jul 16, 2018
7.205
7.205
7.132
7.132
161,925
-0.07(-0.99%)
Jul 13, 2018
7.249
7.256
7.204
7.204
38,532
-0.02(-0.27%)
Jul 12, 2018
7.202
7.227
7.188
7.224
47,683
+0.03(+0.46%)
Jul 11, 2018
7.322
7.322
7.176
7.191
108,329
-0.18(-2.38%)
Jul 10, 2018
7.400
7.400
7.351
7.366
51,265
-0.02(-0.30%)
Jul 09, 2018
7.402
7.417
7.380
7.388
39,357
+0.05(+0.70%)
Jul 06, 2018
7.300
7.348
7.286
7.337
139,443
+0.03(+0.45%)
Jul 05, 2018
7.315
7.322
7.286
7.304
65,861
-0.04(-0.55%)
Jul 03, 2018
7.344
7.344
7.344
0
+0.01(+0.15%)
Jul 02, 2018
7.351
7.351
7.293
7.333
78,940
-0.08(-1.03%)
Jun 29, 2018
7.417
7.384
7.410
56,407
-0.03(-0.39%)
Jun 28, 2018
7.461
7.491
7.388
7.439
130,895
-0.03(-0.44%)
Jun 27, 2018
7.490
7.526
7.468
7.472
40,776
-0.04(-0.53%)
Jun 26, 2018
7.570
7.570
7.468
7.512
96,866
-0.02(-0.31%)
Jun 25, 2018
7.650
7.650
7.521
7.535
74,073
-0.15(-1.92%)
Jun 22, 2018
7.658
7.715
7.658
7.683
169,865
+0.06(+0.80%)
Jun 21, 2018
7.629
7.658
7.622
7.622
29,181
-0.05(-0.66%)
Jun 20, 2018
7.636
7.679
7.636
7.672
20,693
+0.05(+0.66%)
Jun 19, 2018
7.607
7.629
7.560
7.622
61,331
-0.14(-1.85%)
Jun 18, 2018
7.744
7.780
7.707
7.766
43,373
-0.05(-0.60%)
Jun 15, 2018
7.967
7.809
7.812
76,864
-0.15(-1.94%)
Jun 14, 2018
7.953
7.974
7.931
7.967
33,079
+0.02(+0.30%)
Jun 13, 2018
7.909
7.945
7.895
7.943
56,198
+0.04(+0.52%)
Jun 12, 2018
7.945
7.967
7.899
7.902
12,519
-0.05(-0.63%)
Jun 11, 2018
7.960
7.974
7.917
7.953
24,867
+0.01(+0.14%)
Jun 08, 2018
7.960
7.967
7.917
7.942
44,938
-0.07(-0.85%)
Jun 07, 2018
8.025
8.044
8.004
8.010
22,013
-0.01(-0.18%)
Jun 06, 2018
7.996
8.025
18,343
-0.02(-0.27%)
Jun 05, 2018
8.039
8.046
8.017
8.046
162,141
-0.00(-0.05%)
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.