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
Kingsway Financial Services
(NY:
KFS
)
8.020
+0.020 (+0.25%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2017
5.500
5.550
5.450
5.450
18,293
-0.09(-1.71%)
Oct 30, 2017
5.650
5.650
5.500
5.545
3,634
+0.04(+0.82%)
Oct 27, 2017
5.500
5.600
5.471
5.500
21,669
-0.02(-0.39%)
Oct 26, 2017
5.600
5.600
5.500
5.521
8,478
-0.08(-1.40%)
Oct 25, 2017
5.550
5.650
5.525
5.600
27,375
+0.05(+0.90%)
Oct 24, 2017
5.600
5.650
5.500
5.550
95,182
-0.05(-0.89%)
Oct 23, 2017
5.600
5.700
5.550
5.600
35,098
-0.05(-0.88%)
Oct 20, 2017
5.816
5.900
5.600
5.650
25,582
-0.15(-2.59%)
Oct 19, 2017
5.800
5.900
5.800
5.800
6,103
-0.05(-0.85%)
Oct 18, 2017
5.905
6.000
5.850
5.850
10,969
-0.10(-1.68%)
Oct 17, 2017
6.000
6.000
5.900
5.950
11,210
-0.05(-0.83%)
Oct 16, 2017
6.000
6.000
5.950
6.000
9,692
-0.05(-0.83%)
Oct 13, 2017
5.950
6.050
5.950
6.050
15,025
+0.05(+0.83%)
Oct 12, 2017
5.950
6.000
5.900
6.000
3,381
+0.03(+0.42%)
Oct 11, 2017
6.025
5.950
5.975
7,428
-0.03(-0.42%)
Oct 10, 2017
5.900
6.000
5.900
6.000
4,741
+0.05(+0.84%)
Oct 09, 2017
5.900
6.000
5.900
5.950
2,254
+0.00(+0.00%)
Oct 06, 2017
5.900
6.000
5.900
5.950
6,434
+0.00(+0.00%)
Oct 05, 2017
6.005
6.050
5.950
5.950
5,409
-0.05(-0.83%)
Oct 04, 2017
6.000
6.050
6.000
6.000
11,026
-0.05(-0.83%)
Oct 03, 2017
6.050
6.100
6.050
6.050
15,672
+0.00(+0.00%)
Oct 02, 2017
6.050
6.100
6.050
6.050
7,354
-0.05(-0.82%)
Sep 29, 2017
6.100
6.150
6.050
6.100
22,647
+0.05(+0.83%)
Sep 28, 2017
6.050
6.100
6.000
6.050
10,022
+0.00(+0.00%)
Sep 27, 2017
6.050
6.150
5.950
6.050
12,796
+0.05(+0.83%)
Sep 26, 2017
6.010
6.071
6.000
6.000
5,663
+0.00(+0.00%)
Sep 25, 2017
6.000
6.100
5.927
6.000
16,423
+0.10(+1.69%)
Sep 22, 2017
5.850
5.950
5.850
5.900
6,888
+0.20(+3.51%)
Sep 21, 2017
5.850
5.855
5.700
5.700
16,071
-0.10(-1.72%)
Sep 20, 2017
5.950
5.950
5.800
5.800
17,618
-0.15(-2.52%)
Sep 19, 2017
5.938
6.000
5.850
5.950
8,200
+0.03(+0.42%)
Sep 18, 2017
5.979
5.979
5.900
5.925
11,627
-0.03(-0.42%)
Sep 15, 2017
6.000
6.000
5.900
5.950
11,452
+0.00(+0.00%)
Sep 14, 2017
5.950
6.000
5.950
5.950
10,991
+0.05(+0.85%)
Sep 13, 2017
5.850
6.000
5.850
5.900
7,891
+0.00(+0.00%)
Sep 12, 2017
5.900
6.000
5.850
5.900
7,454
+0.00(+0.00%)
Sep 11, 2017
5.800
5.945
5.800
5.900
5,449
+0.20(+3.51%)
Sep 08, 2017
5.600
5.700
5.600
5.700
21,074
+0.10(+1.79%)
Sep 07, 2017
5.500
5.650
5.400
5.600
76,509
+0.15(+2.75%)
Sep 06, 2017
5.950
5.950
5.450
5.450
79,235
-0.55(-9.17%)
Sep 05, 2017
5.966
6.000
5.950
6.000
12,302
-0.05(-0.83%)
Sep 01, 2017
5.900
6.050
5.900
6.050
10,429
+0.05(+0.83%)
Aug 31, 2017
5.850
6.000
5.800
6.000
3,470
+0.12(+2.02%)
Aug 30, 2017
5.900
5.900
5.850
5.881
5,675
-0.07(-1.16%)
Aug 29, 2017
5.750
5.950
5.700
5.950
9,906
+0.20(+3.48%)
Aug 28, 2017
5.750
5.800
5.750
5.750
2,589
+0.06(+1.05%)
Aug 25, 2017
5.650
5.750
5.600
5.690
14,758
+0.08(+1.52%)
Aug 24, 2017
5.500
5.650
5.500
5.605
25,705
+0.06(+0.99%)
Aug 23, 2017
5.750
5.800
5.500
5.550
25,965
-0.20(-3.48%)
Aug 22, 2017
6.000
6.000
5.700
5.750
68,297
-0.22(-3.77%)
Aug 21, 2017
5.975
6.000
5.900
5.975
4,971
-0.08(-1.24%)
Aug 18, 2017
6.007
6.050
5.900
6.050
6,854
+0.10(+1.68%)
Aug 17, 2017
5.850
6.050
5.850
5.950
31,402
+0.05(+0.85%)
Aug 16, 2017
5.900
5.950
5.850
5.900
11,004
-0.04(-0.63%)
Aug 15, 2017
5.900
6.000
5.900
5.938
11,663
-0.01(-0.21%)
Aug 14, 2017
5.950
5.950
5.950
5.950
311
+0.00(+0.00%)
Aug 11, 2017
6.000
6.000
5.950
5.950
2,911
-0.05(-0.83%)
Aug 10, 2017
6.000
6.050
6.000
6.000
5,077
-0.05(-0.83%)
Aug 09, 2017
6.000
6.100
5.950
6.050
8,457
+0.00(+0.00%)
Aug 08, 2017
6.050
6.092
6.000
6.050
4,340
-0.01(-0.17%)
Aug 07, 2017
6.064
6.075
6.050
6.060
3,607
-0.04(-0.66%)
Aug 04, 2017
6.100
6.100
6.075
6.100
848
+0.00(+0.00%)
Aug 02, 2017
6.100
6.100
6.100
0
+0.04(+0.70%)
Aug 01, 2017
6.078
6.150
6.055
6.058
5,472
-0.00(-0.04%)
Jul 31, 2017
6.000
6.100
6.000
6.060
6,067
-0.04(-0.66%)
Jul 28, 2017
6.000
6.100
6.000
6.100
9,801
+0.10(+1.67%)
Jul 27, 2017
6.000
6.100
6.000
6.000
9,565
-0.05(-0.83%)
Jul 26, 2017
6.050
6.100
6.050
6.050
10,560
-0.05(-0.82%)
Jul 25, 2017
6.050
6.100
6.000
6.100
11,511
-0.05(-0.81%)
Jul 24, 2017
6.050
6.150
6.050
6.150
1,919
+0.00(+0.00%)
Jul 21, 2017
5.900
6.150
5.900
6.150
7,063
+0.20(+3.36%)
Jul 20, 2017
5.950
5.987
5.950
5.950
8,215
+0.00(+0.00%)
Jul 19, 2017
5.950
6.000
5.950
5.950
13,920
-0.08(-1.24%)
Jul 18, 2017
6.122
6.122
6.000
6.025
4,004
-0.02(-0.41%)
Jul 17, 2017
6.000
6.100
5.950
6.050
11,808
-0.05(-0.82%)
Jul 14, 2017
6.200
6.200
6.050
6.100
23,499
-0.05(-0.81%)
Jul 13, 2017
6.140
6.155
6.050
6.150
3,767
-0.05(-0.81%)
Jul 12, 2017
6.150
6.200
6.150
6.200
5,289
+0.00(+0.00%)
Jul 11, 2017
6.125
6.200
6.125
6.200
3,436
+0.05(+0.81%)
Jul 10, 2017
6.100
6.200
6.000
6.150
16,947
+0.04(+0.74%)
Jul 07, 2017
6.050
6.150
6.050
6.105
7,249
+0.01(+0.08%)
Jul 06, 2017
6.100
6.200
6.050
6.100
26,227
+0.00(+0.00%)
Jul 05, 2017
6.150
6.150
6.050
6.100
27,453
-0.10(-1.61%)
Jul 03, 2017
6.150
6.200
6.150
6.200
220
+0.15(+2.48%)
Jun 30, 2017
6.150
6.200
6.050
6.050
16,174
-0.04(-0.59%)
Jun 29, 2017
6.053
6.100
5.960
6.086
10,700
+0.09(+1.43%)
Jun 28, 2017
6.000
6.100
6.000
6.000
19,904
-0.05(-0.83%)
Jun 27, 2017
6.100
6.150
6.050
6.050
14,296
-0.05(-0.82%)
Jun 26, 2017
6.100
6.200
6.050
6.100
21,130
+0.00(+0.00%)
Jun 23, 2017
6.150
6.150
6.050
6.100
18,760
-0.05(-0.81%)
Jun 22, 2017
6.100
6.200
6.100
6.150
9,790
-0.05(-0.81%)
Jun 21, 2017
6.100
6.200
6.050
6.200
9,371
+0.05(+0.81%)
Jun 20, 2017
6.100
6.250
6.091
6.150
9,618
-0.05(-0.81%)
Jun 19, 2017
6.100
6.200
6.100
6.200
1,345
+0.05(+0.81%)
Jun 16, 2017
6.150
6.200
6.100
6.150
10,892
+0.00(+0.00%)
Jun 15, 2017
6.200
6.200
6.100
6.150
3,892
+0.00(+0.00%)
Jun 14, 2017
6.200
6.200
6.150
6.150
4,732
+0.00(+0.00%)
Jun 13, 2017
6.150
6.200
6.129
6.150
3,727
+0.05(+0.82%)
Jun 12, 2017
6.000
6.122
6.000
6.100
16,516
+0.00(+0.00%)
Jun 09, 2017
6.100
6.132
6.050
6.100
4,636
-0.05(-0.81%)
Jun 08, 2017
6.150
6.150
6.055
6.150
1,767
+0.00(+0.00%)
Jun 07, 2017
6.200
6.200
6.050
6.150
11,811
+0.03(+0.49%)
Jun 06, 2017
6.150
6.200
6.100
6.120
4,626
-0.08(-1.29%)
Jun 05, 2017
6.214
6.250
6.150
6.200
17,988
+0.00(+0.00%)
Jun 02, 2017
6.150
6.250
6.147
6.200
15,770
+0.05(+0.81%)
Jun 01, 2017
6.200
6.250
6.150
6.150
1,843
-0.05(-0.81%)
May 31, 2017
6.200
6.250
6.135
6.200
18,486
-0.02(-0.40%)
May 30, 2017
6.150
6.250
6.150
6.225
16,286
-0.03(-0.40%)
May 26, 2017
6.300
6.300
6.200
6.250
11,036
+0.00(+0.00%)
May 25, 2017
6.250
6.250
6.200
6.250
3,400
+0.00(+0.00%)
May 24, 2017
6.290
6.300
6.250
6.250
12,342
-0.05(-0.79%)
May 23, 2017
6.300
6.350
6.300
6.300
3,100
+0.00(+0.00%)
May 22, 2017
6.250
6.350
6.225
6.300
5,071
+0.00(+0.00%)
May 19, 2017
6.200
6.300
6.200
6.300
5,648
+0.05(+0.80%)
May 18, 2017
6.250
6.250
6.100
6.250
27,722
+0.05(+0.81%)
May 17, 2017
6.300
6.350
6.150
6.200
17,203
-0.05(-0.80%)
May 16, 2017
6.150
6.350
6.150
6.250
84,092
+0.10(+1.63%)
May 15, 2017
6.047
6.150
5.940
6.150
100,801
+0.12(+2.07%)
May 12, 2017
5.969
6.050
5.945
6.025
32,831
+0.08(+1.26%)
May 11, 2017
6.050
6.050
5.950
5.950
41,455
-0.09(-1.49%)
May 10, 2017
5.950
6.050
5.950
6.040
18,493
+0.04(+0.67%)
May 09, 2017
5.950
6.100
5.926
6.000
56,505
+0.00(+0.00%)
May 08, 2017
5.950
6.104
5.909
6.000
67,961
+0.05(+0.84%)
May 05, 2017
5.950
5.950
5.895
5.950
50,338
+0.00(+0.00%)
May 04, 2017
5.900
5.950
5.840
5.950
73,313
+0.00(+0.00%)
May 03, 2017
5.950
5.950
5.900
5.950
8,439
+0.05(+0.85%)
May 02, 2017
5.650
5.900
5.650
5.900
69,905
+0.20(+3.51%)
May 01, 2017
5.650
5.700
5.600
5.700
13,900
+0.05(+0.88%)
Apr 28, 2017
5.400
5.650
5.350
5.650
19,248
+0.30(+5.61%)
Apr 27, 2017
5.550
5.600
5.350
5.350
54,187
-0.20(-3.60%)
Apr 26, 2017
5.700
5.710
5.500
5.550
71,976
-0.15(-2.63%)
Apr 25, 2017
5.550
5.750
5.550
5.700
8,484
+0.15(+2.70%)
Apr 24, 2017
5.800
5.800
5.550
5.550
55,944
-0.20(-3.48%)
Apr 21, 2017
5.650
5.800
5.600
5.750
29,947
+0.15(+2.68%)
Apr 20, 2017
5.500
5.650
5.500
5.600
22,112
+0.05(+0.90%)
Apr 19, 2017
5.600
5.650
5.550
5.550
9,460
-0.10(-1.77%)
Apr 18, 2017
5.750
5.750
5.650
5.650
9,969
-0.05(-0.88%)
Apr 17, 2017
5.500
5.700
5.500
5.700
21,121
+0.20(+3.64%)
Apr 13, 2017
5.575
5.600
5.500
5.500
14,170
-0.10(-1.79%)
Apr 12, 2017
5.550
5.600
5.550
5.600
5,671
+0.05(+0.90%)
Apr 11, 2017
5.600
5.600
5.475
5.550
20,180
-0.15(-2.63%)
Apr 10, 2017
5.740
5.740
5.650
5.700
5,122
-0.05(-0.87%)
Apr 07, 2017
5.700
5.800
5.666
5.750
9,579
+0.10(+1.77%)
Apr 06, 2017
5.800
5.850
5.650
5.650
43,810
-0.15(-2.59%)
Apr 05, 2017
5.850
5.853
5.800
5.800
6,388
+0.00(+0.00%)
Apr 04, 2017
5.850
5.900
5.800
5.800
27,394
+0.00(+0.00%)
Apr 03, 2017
5.850
5.850
5.750
5.800
30,312
+0.00(+0.00%)
Mar 31, 2017
5.900
5.950
5.800
5.800
37,689
-0.05(-0.85%)
Mar 30, 2017
5.900
5.900
5.850
5.850
28,866
+0.05(+0.86%)
Mar 29, 2017
5.795
5.850
5.750
5.800
41,895
+0.00(+0.00%)
Mar 28, 2017
5.800
5.850
5.800
5.800
13,243
+0.00(+0.00%)
Mar 27, 2017
5.800
5.850
5.750
5.800
22,832
+0.00(+0.00%)
Mar 24, 2017
5.900
5.900
5.800
5.800
19,002
-0.03(-0.48%)
Mar 23, 2017
5.800
5.850
5.783
5.828
18,767
+0.08(+1.36%)
Mar 22, 2017
5.850
5.950
5.750
5.750
35,740
-0.10(-1.71%)
Mar 21, 2017
5.900
6.050
5.850
5.850
26,528
+0.00(+0.00%)
Mar 20, 2017
5.850
5.900
5.750
5.850
14,753
+0.05(+0.86%)
Mar 17, 2017
5.700
5.950
5.700
5.800
20,803
+0.15(+2.65%)
Mar 16, 2017
5.750
5.760
5.650
5.650
50,575
-0.10(-1.74%)
Mar 15, 2017
5.400
5.775
5.400
5.750
21,382
+0.35(+6.48%)
Mar 14, 2017
5.650
5.850
5.400
5.400
75,366
-0.30(-5.26%)
Mar 13, 2017
5.700
5.900
5.700
5.700
21,311
-0.05(-0.87%)
Mar 10, 2017
5.850
5.950
5.750
5.750
19,440
-0.15(-2.54%)
Mar 09, 2017
5.950
6.050
5.850
5.900
122,513
-0.10(-1.67%)
Mar 08, 2017
5.950
6.050
5.900
6.000
173,015
+0.00(+0.00%)
Mar 07, 2017
5.950
6.100
5.950
6.000
17,444
-0.03(-0.41%)
Mar 06, 2017
5.900
6.040
5.900
6.025
102,303
+0.08(+1.43%)
Mar 03, 2017
5.950
6.000
5.900
5.940
14,266
+0.04(+0.68%)
Mar 02, 2017
6.000
6.050
5.900
5.900
40,178
-0.10(-1.67%)
Mar 01, 2017
6.025
6.050
5.950
6.000
15,906
-0.05(-0.83%)
Feb 28, 2017
6.000
6.050
5.950
6.050
14,738
+0.02(+0.30%)
Feb 27, 2017
6.000
6.050
5.950
6.032
6,451
+0.03(+0.53%)
Feb 24, 2017
6.010
6.050
6.000
6.000
13,909
+0.00(+0.00%)
Feb 23, 2017
6.150
6.150
5.950
6.000
16,900
-0.15(-2.44%)
Feb 22, 2017
6.100
6.150
6.000
6.150
13,113
+0.00(+0.00%)
Feb 21, 2017
6.150
6.200
6.100
6.150
19,744
+0.00(+0.00%)
Feb 17, 2017
6.150
6.150
6.150
0
+0.15(+2.50%)
Feb 16, 2017
5.900
6.050
5.900
6.000
5,897
+0.08(+1.27%)
Feb 15, 2017
5.950
5.975
5.900
5.925
33,366
-0.03(-0.42%)
Feb 14, 2017
6.000
6.000
5.905
5.950
16,831
-0.05(-0.83%)
Feb 13, 2017
6.200
6.200
6.000
6.000
18,600
-0.15(-2.44%)
Feb 10, 2017
6.150
6.225
6.100
6.150
8,110
-0.05(-0.81%)
Feb 09, 2017
6.100
6.200
6.100
6.200
1,405
+0.10(+1.64%)
Feb 08, 2017
6.000
6.100
5.950
6.100
24,161
+0.10(+1.67%)
Feb 07, 2017
6.050
6.100
5.915
6.000
22,032
-0.10(-1.64%)
Feb 06, 2017
6.150
6.200
6.050
6.100
17,793
-0.10(-1.61%)
Feb 03, 2017
6.200
6.250
6.150
6.200
18,010
-0.05(-0.80%)
Feb 02, 2017
6.350
6.350
6.100
6.250
13,374
-0.05(-0.79%)
Feb 01, 2017
6.350
6.400
6.200
6.300
16,025
-0.05(-0.79%)
Jan 31, 2017
6.400
6.450
6.300
6.350
25,469
-0.10(-1.55%)
Jan 30, 2017
6.350
6.500
6.300
6.450
6,440
+0.05(+0.78%)
Jan 27, 2017
6.450
6.450
6.350
6.400
2,363
+0.00(+0.00%)
Jan 26, 2017
6.500
6.500
6.400
6.400
5,448
-0.02(-0.39%)
Jan 25, 2017
6.410
6.450
6.400
6.425
18,579
-0.02(-0.23%)
Jan 24, 2017
6.450
6.500
6.350
6.440
11,792
+0.02(+0.23%)
Jan 23, 2017
6.459
6.500
6.400
6.425
12,209
+0.12(+1.98%)
Jan 20, 2017
6.500
6.500
6.300
6.300
22,883
-0.15(-2.33%)
Jan 19, 2017
6.450
6.500
6.400
6.450
10,191
-0.05(-0.77%)
Jan 18, 2017
6.500
6.500
6.400
6.500
34,860
+0.05(+0.78%)
Jan 17, 2017
6.361
6.450
6.300
6.450
28,905
+0.00(+0.00%)
Jan 13, 2017
6.450
6.450
6.450
0
+0.20(+3.20%)
Jan 12, 2017
6.450
6.450
6.250
6.250
23,723
-0.15(-2.34%)
Jan 11, 2017
6.450
6.450
6.350
6.400
17,782
+0.00(+0.00%)
Jan 10, 2017
6.450
6.450
6.300
6.400
22,686
+0.00(+0.00%)
Jan 09, 2017
6.350
6.450
6.338
6.400
20,495
+0.05(+0.79%)
Jan 06, 2017
6.250
6.350
6.250
6.350
18,876
+0.10(+1.60%)
Jan 05, 2017
6.200
6.250
6.200
6.250
10,688
+0.03(+0.40%)
Jan 04, 2017
6.150
6.250
6.150
6.225
10,924
+0.02(+0.40%)
Jan 03, 2017
6.250
6.250
6.175
6.200
42,555
-0.05(-0.80%)
Dec 30, 2016
6.250
6.250
6.250
0
+0.30(+5.04%)
Dec 29, 2016
6.037
6.100
5.900
5.950
35,794
+0.00(+0.00%)
Dec 28, 2016
5.950
6.050
5.910
5.950
87,082
-0.10(-1.65%)
Dec 27, 2016
6.000
6.100
5.975
6.050
67,619
-0.03(-0.41%)
Dec 23, 2016
6.075
6.075
6.075
0
+0.03(+0.41%)
Dec 22, 2016
6.050
6.100
6.050
6.050
26,080
+0.05(+0.83%)
Dec 21, 2016
5.900
6.100
5.900
6.000
114,634
+0.10(+1.69%)
Dec 20, 2016
5.900
6.050
5.900
5.900
96,373
-0.10(-1.67%)
Dec 19, 2016
6.000
6.050
5.975
6.000
11,501
+0.05(+0.84%)
Dec 16, 2016
6.000
6.050
5.950
5.950
9,187
+0.05(+0.85%)
Dec 15, 2016
6.050
6.050
5.900
5.900
39,827
-0.10(-1.67%)
Dec 14, 2016
6.022
6.050
6.000
6.000
24,012
+0.00(+0.00%)
Dec 13, 2016
6.000
6.050
5.950
6.000
50,186
+0.00(+0.00%)
Dec 12, 2016
6.000
6.150
5.900
6.000
49,968
-0.05(-0.83%)
Dec 09, 2016
6.000
6.050
5.950
6.050
19,303
+0.05(+0.83%)
Dec 08, 2016
6.000
6.050
5.950
6.000
75,736
+0.05(+0.84%)
Dec 07, 2016
5.900
6.000
5.900
5.950
59,771
+0.00(+0.00%)
Dec 06, 2016
5.805
6.000
5.805
5.950
21,592
+0.08(+1.28%)
Dec 05, 2016
5.960
6.000
5.700
5.875
59,342
-0.12(-2.08%)
Dec 02, 2016
5.950
6.000
5.900
6.000
52,577
+0.00(+0.00%)
Dec 01, 2016
5.900
6.000
5.900
6.000
20,031
+0.15(+2.56%)
Nov 30, 2016
5.995
6.000
5.750
5.850
27,464
-0.05(-0.85%)
Nov 29, 2016
5.850
6.000
5.850
5.900
27,585
+0.10(+1.72%)
Nov 28, 2016
5.881
5.900
5.800
5.800
18,245
-0.08(-1.43%)
Nov 25, 2016
5.800
5.900
5.797
5.884
13,630
+0.08(+1.45%)
Nov 23, 2016
5.800
5.800
5.800
0
-0.10(-1.69%)
Nov 22, 2016
5.700
6.000
5.692
5.900
39,763
+0.25(+4.42%)
Nov 21, 2016
5.600
5.750
5.600
5.650
61,036
+0.20(+3.67%)
Nov 18, 2016
5.750
5.800
5.450
5.450
38,015
-0.35(-6.03%)
Nov 17, 2016
5.750
5.900
5.500
5.800
80,337
+0.15(+2.65%)
Nov 16, 2016
5.635
5.700
5.625
5.650
3,639
+0.00(+0.00%)
Nov 15, 2016
5.700
5.700
5.600
5.650
1,094
+0.00(+0.00%)
Nov 14, 2016
5.600
5.650
5.550
5.650
22,405
+0.05(+0.89%)
Nov 11, 2016
5.550
5.600
5.550
5.600
1,196
+0.05(+0.90%)
Nov 10, 2016
5.600
5.650
5.550
5.550
3,513
-0.05(-0.89%)
Nov 09, 2016
5.600
5.650
5.500
5.600
26,567
-0.05(-0.88%)
Nov 08, 2016
5.719
5.719
5.650
5.650
1,950
-0.05(-0.88%)
Nov 07, 2016
5.700
5.700
5.650
5.700
5,782
+0.05(+0.88%)
Nov 04, 2016
5.650
5.700
5.600
5.650
4,325
-0.05(-0.88%)
Nov 03, 2016
5.700
5.700
5.550
5.700
19,214
+0.00(+0.00%)
Nov 02, 2016
5.700
5.700
5.650
5.700
6,061
+0.00(+0.00%)
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.