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
Euronav NV
(NY:
EURN
)
20.70
-0.04 (-0.19%)
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 28, 2017
5.612
5.682
5.612
5.612
504,986
+0.07(+1.28%)
Apr 27, 2017
5.612
5.612
5.541
5.541
614,632
-0.07(-1.27%)
Apr 26, 2017
5.647
5.718
5.594
5.612
1,753,527
-0.25(-4.24%)
Apr 25, 2017
5.825
5.967
5.789
5.860
1,438,875
+0.11(+1.85%)
Apr 24, 2017
5.754
5.789
5.647
5.754
863,086
+0.18(+3.18%)
Apr 21, 2017
5.683
5.683
5.576
5.576
554,900
-0.11(-1.88%)
Apr 20, 2017
5.612
5.718
5.612
5.683
685,102
+0.04(+0.63%)
Apr 19, 2017
5.683
5.718
5.583
5.647
757,825
+0.00(+0.00%)
Apr 18, 2017
5.612
5.647
5.576
5.647
562,271
+0.00(+0.00%)
Apr 17, 2017
5.541
5.647
5.505
5.647
486,974
+0.11(+1.92%)
Apr 13, 2017
5.612
5.612
5.487
5.541
428,748
-0.11(-1.89%)
Apr 12, 2017
5.647
5.718
5.576
5.647
522,546
-0.04(-0.62%)
Apr 11, 2017
5.718
5.736
5.629
5.683
1,066,847
-0.07(-1.23%)
Apr 10, 2017
5.541
5.789
5.541
5.754
1,201,011
+0.21(+3.85%)
Apr 07, 2017
5.505
5.612
5.470
5.541
495,933
-0.04(-0.64%)
Apr 06, 2017
5.470
5.576
5.452
5.576
468,986
+0.18(+3.29%)
Apr 05, 2017
5.576
5.594
5.363
5.398
1,129,093
-0.11(-1.94%)
Apr 04, 2017
5.576
5.612
5.505
5.505
857,377
-0.11(-1.90%)
Apr 03, 2017
5.647
5.718
5.558
5.612
395,877
+0.00(+0.00%)
Mar 31, 2017
5.647
5.718
5.576
5.612
417,024
-0.07(-1.25%)
Mar 30, 2017
5.683
5.754
5.647
5.683
420,153
+0.04(+0.63%)
Mar 29, 2017
5.576
5.672
5.576
5.647
618,727
+0.00(+0.00%)
Mar 28, 2017
5.612
5.683
5.576
5.647
537,891
+0.04(+0.63%)
Mar 27, 2017
5.718
5.718
5.541
5.612
691,443
-0.07(-1.25%)
Mar 24, 2017
5.647
5.736
5.612
5.683
943,433
+0.07(+1.27%)
Mar 23, 2017
5.612
5.683
5.576
5.612
681,175
+0.00(+0.00%)
Mar 22, 2017
5.683
5.718
5.594
5.612
865,366
+0.00(+0.00%)
Mar 21, 2017
5.860
5.860
5.541
5.612
1,329,278
-0.21(-3.66%)
Mar 20, 2017
5.931
5.967
5.718
5.825
1,131,029
-0.11(-1.80%)
Mar 17, 2017
5.754
6.038
5.718
5.931
2,333,192
+0.25(+4.38%)
Mar 16, 2017
5.683
5.718
5.647
5.683
743,982
+0.04(+0.63%)
Mar 15, 2017
5.612
5.683
5.612
5.647
1,231,089
+0.00(+0.00%)
Mar 14, 2017
5.647
5.665
5.541
5.647
671,483
-0.04(-0.62%)
Mar 13, 2017
5.647
5.683
5.629
5.683
539,875
+0.04(+0.63%)
Mar 10, 2017
5.683
5.718
5.594
5.647
936,803
+0.04(+0.63%)
Mar 09, 2017
5.612
5.647
5.541
5.612
441,278
+0.00(+0.00%)
Mar 08, 2017
5.647
5.683
5.541
5.612
896,324
-0.04(-0.63%)
Mar 07, 2017
5.754
5.789
5.647
5.647
804,132
-0.14(-2.45%)
Mar 06, 2017
5.754
5.789
5.683
5.789
326,550
+0.04(+0.62%)
Mar 03, 2017
5.860
5.860
5.718
5.754
842,798
-0.04(-0.61%)
Mar 02, 2017
5.789
5.860
5.754
5.789
817,056
+0.00(+0.00%)
Mar 01, 2017
5.967
5.967
5.789
5.789
1,148,777
+0.04(+0.62%)
Feb 28, 2017
5.789
5.825
5.718
5.754
890,154
-0.04(-0.61%)
Feb 27, 2017
5.683
5.825
5.683
5.789
846,616
+0.11(+1.88%)
Feb 24, 2017
5.683
5.683
5.612
5.683
457,907
-0.04(-0.62%)
Feb 23, 2017
5.789
5.789
5.647
5.718
918,373
-0.11(-1.83%)
Feb 22, 2017
5.825
5.860
5.736
5.825
354,319
-0.04(-0.61%)
Feb 21, 2017
5.860
5.931
5.807
5.860
784,302
+0.04(+0.61%)
Feb 17, 2017
5.825
5.825
5.825
0
+0.07(+1.23%)
Feb 16, 2017
5.718
5.807
5.700
5.754
477,692
+0.07(+1.25%)
Feb 15, 2017
5.718
5.789
5.683
5.683
583,794
+0.00(+0.00%)
Feb 14, 2017
5.718
5.754
5.612
5.683
581,222
-0.07(-1.23%)
Feb 13, 2017
5.825
5.825
5.683
5.754
689,916
+0.04(+0.62%)
Feb 10, 2017
5.612
5.718
5.594
5.718
790,740
+0.14(+2.55%)
Feb 09, 2017
5.576
5.612
5.505
5.576
690,206
+0.04(+0.64%)
Feb 08, 2017
5.470
5.576
5.452
5.541
422,648
+0.04(+0.65%)
Feb 07, 2017
5.470
5.576
5.470
5.505
501,318
+0.04(+0.65%)
Feb 06, 2017
5.505
5.576
5.470
5.470
482,494
-0.07(-1.28%)
Feb 03, 2017
5.505
5.576
5.470
5.541
336,030
+0.07(+1.30%)
Feb 02, 2017
5.505
5.576
5.434
5.470
630,968
+0.00(+0.00%)
Feb 01, 2017
5.505
5.558
5.434
5.470
623,435
-0.11(-1.91%)
Jan 31, 2017
5.470
5.612
5.470
5.576
495,347
+0.14(+2.61%)
Jan 30, 2017
5.470
5.576
5.398
5.434
753,343
-0.07(-1.29%)
Jan 27, 2017
5.505
5.612
5.469
5.505
701,265
+0.00(+0.00%)
Jan 26, 2017
5.434
5.647
5.398
5.505
2,240,987
-0.28(-4.91%)
Jan 25, 2017
5.860
5.896
5.789
5.789
569,961
-0.18(-2.98%)
Jan 24, 2017
5.825
6.020
5.800
5.967
1,957,024
+0.14(+2.44%)
Jan 23, 2017
5.789
5.860
5.700
5.825
975,921
-0.04(-0.61%)
Jan 20, 2017
5.789
5.931
5.754
5.860
929,709
+0.00(+0.00%)
Jan 19, 2017
5.789
5.860
5.683
5.860
964,381
-0.07(-1.20%)
Jan 18, 2017
5.896
5.931
5.860
5.931
605,967
+0.04(+0.60%)
Jan 17, 2017
5.931
6.002
5.860
5.896
595,826
+0.00(+0.00%)
Jan 13, 2017
5.896
5.896
5.896
0
-0.04(-0.60%)
Jan 12, 2017
5.931
5.984
5.842
5.931
354,785
+0.04(+0.60%)
Jan 11, 2017
5.825
6.002
5.825
5.896
1,203,710
+0.04(+0.61%)
Jan 10, 2017
5.860
5.931
5.789
5.860
972,106
-0.11(-1.79%)
Jan 09, 2017
5.967
6.002
5.896
5.967
494,985
+0.00(+0.00%)
Jan 06, 2017
5.931
6.031
5.896
5.967
802,450
-0.11(-1.75%)
Jan 05, 2017
5.967
6.073
5.931
6.073
676,004
+0.14(+2.40%)
Jan 04, 2017
5.967
6.002
5.896
5.931
662,345
-0.07(-1.18%)
Jan 03, 2017
5.967
6.038
5.807
6.002
1,551,414
+0.36(+6.29%)
Dec 30, 2016
5.647
5.647
5.647
0
-0.07(-1.24%)
Dec 29, 2016
5.754
5.789
5.629
5.718
697,176
+0.04(+0.63%)
Dec 28, 2016
5.718
5.754
5.576
5.683
601,886
-0.04(-0.62%)
Dec 27, 2016
5.683
5.718
5.647
5.718
505,704
+0.04(+0.63%)
Dec 23, 2016
5.683
5.683
5.683
0
+0.14(+2.56%)
Dec 22, 2016
5.576
5.612
5.452
5.541
1,143,395
-0.07(-1.27%)
Dec 21, 2016
5.398
5.683
5.398
5.612
1,506,106
+0.28(+5.33%)
Dec 20, 2016
5.327
5.363
5.292
5.327
692,210
+0.04(+0.67%)
Dec 19, 2016
5.327
5.327
5.221
5.292
567,465
-0.04(-0.67%)
Dec 16, 2016
5.327
5.363
5.224
5.327
843,389
+0.18(+3.45%)
Dec 15, 2016
5.114
5.221
5.079
5.150
916,061
+0.00(+0.00%)
Dec 14, 2016
5.256
5.292
5.114
5.150
1,518,941
+0.00(+0.00%)
Dec 13, 2016
5.185
5.248
5.114
5.150
585,137
+0.04(+0.69%)
Dec 12, 2016
5.221
5.292
5.079
5.114
1,345,244
-0.11(-2.04%)
Dec 09, 2016
5.292
5.327
5.185
5.221
1,344,247
-0.04(-0.68%)
Dec 08, 2016
5.185
5.327
5.150
5.256
1,990,358
+0.11(+2.07%)
Dec 07, 2016
5.008
5.150
4.901
5.150
1,379,129
+0.18(+3.57%)
Dec 06, 2016
4.901
5.008
4.866
4.972
1,664,904
+0.11(+2.19%)
Dec 05, 2016
4.866
4.901
4.759
4.866
1,266,960
+0.11(+2.24%)
Dec 02, 2016
4.901
4.937
4.724
4.759
1,565,903
-0.14(-2.90%)
Dec 01, 2016
5.079
5.079
4.830
4.901
2,109,331
-0.14(-2.82%)
Nov 30, 2016
5.327
5.398
5.008
5.043
3,037,517
-0.32(-5.96%)
Nov 29, 2016
5.292
5.470
5.239
5.363
1,428,642
+0.11(+2.03%)
Nov 28, 2016
5.363
5.363
5.239
5.256
949,842
-0.14(-2.63%)
Nov 25, 2016
5.398
5.434
5.363
5.398
364,559
+0.11(+2.01%)
Nov 23, 2016
5.292
5.292
5.292
0
-0.21(-3.87%)
Nov 22, 2016
5.505
5.576
5.434
5.505
640,626
+0.07(+1.31%)
Nov 21, 2016
5.327
5.434
5.256
5.434
941,726
+0.14(+2.68%)
Nov 18, 2016
5.292
5.363
5.256
5.292
672,776
+0.04(+0.68%)
Nov 17, 2016
5.363
5.434
5.256
5.256
1,290,010
-0.07(-1.33%)
Nov 16, 2016
5.150
5.363
5.079
5.327
2,101,280
+0.11(+2.04%)
Nov 15, 2016
5.150
5.363
5.150
5.221
930,632
+0.07(+1.38%)
Nov 14, 2016
5.114
5.256
5.079
5.150
986,909
-0.04(-0.69%)
Nov 11, 2016
5.221
5.256
5.043
5.185
1,189,951
-0.14(-2.67%)
Nov 10, 2016
5.185
5.505
5.150
5.327
1,929,203
+0.18(+3.45%)
Nov 09, 2016
5.043
5.150
5.008
5.150
973,963
+0.07(+1.40%)
Nov 08, 2016
5.043
5.150
4.972
5.079
1,005,599
-0.11(-2.05%)
Nov 07, 2016
5.185
5.256
5.008
5.185
1,376,225
+0.07(+1.39%)
Nov 04, 2016
5.185
5.185
5.079
5.114
1,851,910
-0.11(-2.04%)
Nov 03, 2016
5.221
5.345
5.185
5.221
1,484,635
+0.04(+0.68%)
Nov 02, 2016
5.541
5.541
5.114
5.185
2,805,562
-0.36(-6.41%)
Nov 01, 2016
5.683
5.718
5.470
5.541
1,437,684
-0.04(-0.64%)
Oct 31, 2016
5.754
5.754
5.434
5.576
1,208,661
+0.11(+1.95%)
Oct 28, 2016
5.647
5.647
5.434
5.470
2,060,109
-0.14(-2.53%)
Oct 27, 2016
5.612
5.683
5.558
5.612
1,153,444
+0.07(+1.28%)
Oct 26, 2016
5.718
5.718
5.434
5.541
1,659,984
-0.21(-3.70%)
Oct 25, 2016
5.754
5.789
5.718
5.754
755,855
+0.00(+0.00%)
Oct 24, 2016
5.789
5.860
5.647
5.754
1,154,051
+0.04(+0.62%)
Oct 21, 2016
5.754
5.789
5.683
5.718
519,180
-0.04(-0.62%)
Oct 20, 2016
5.754
5.825
5.647
5.754
604,704
+0.00(+0.00%)
Oct 19, 2016
5.612
5.789
5.612
5.754
836,793
+0.11(+1.89%)
Oct 18, 2016
5.647
5.647
5.558
5.647
742,210
+0.07(+1.27%)
Oct 17, 2016
5.612
5.647
5.505
5.576
800,937
-0.04(-0.63%)
Oct 14, 2016
5.612
5.647
5.505
5.612
904,370
+0.14(+2.60%)
Oct 13, 2016
5.470
5.612
5.363
5.470
1,233,873
-0.04(-0.65%)
Oct 12, 2016
5.683
5.683
5.470
5.505
1,217,098
-0.18(-3.12%)
Oct 11, 2016
5.860
5.931
5.647
5.683
1,749,446
-0.14(-2.44%)
Oct 10, 2016
5.860
5.931
5.754
5.825
1,357,541
-0.01(-0.12%)
Oct 07, 2016
5.789
5.846
5.725
5.832
789,390
-0.04(-0.61%)
Oct 06, 2016
5.683
5.953
5.683
5.867
2,117,042
+0.26(+4.69%)
Oct 05, 2016
5.619
5.647
5.512
5.604
1,443,400
+0.14(+2.60%)
Oct 04, 2016
5.391
5.470
5.370
5.462
1,105,869
+0.16(+2.95%)
Oct 03, 2016
5.342
5.363
5.267
5.306
969,478
-0.11(-2.10%)
Sep 30, 2016
5.434
5.470
5.398
5.420
1,376,867
+0.14(+2.69%)
Sep 29, 2016
5.576
5.597
5.249
5.278
2,591,109
-0.28(-5.11%)
Sep 28, 2016
5.541
5.647
5.491
5.562
3,714,331
+0.03(+0.51%)
Sep 27, 2016
5.597
5.597
5.470
5.533
1,561,111
-0.06(-1.02%)
Sep 26, 2016
5.860
5.874
5.562
5.590
2,017,050
-0.25(-4.26%)
Sep 23, 2016
6.016
6.031
5.825
5.839
557,244
-0.12(-2.03%)
Sep 22, 2016
6.038
6.066
5.917
5.960
598,090
+0.09(+1.57%)
Sep 21, 2016
5.903
5.931
5.754
5.867
859,337
+0.09(+1.60%)
Sep 20, 2016
5.903
5.924
5.761
5.775
846,276
-0.52(-8.24%)
Sep 19, 2016
6.279
6.340
6.215
6.293
686,900
+0.13(+2.19%)
Sep 16, 2016
6.066
6.201
6.059
6.159
904,944
+0.06(+1.05%)
Sep 15, 2016
6.102
6.244
6.080
6.095
674,153
+0.01(+0.12%)
Sep 14, 2016
6.166
6.244
6.066
6.087
667,220
-0.18(-2.83%)
Sep 13, 2016
6.251
6.286
6.166
6.265
748,958
-0.08(-1.23%)
Sep 12, 2016
6.251
6.357
6.208
6.343
672,118
-0.07(-1.11%)
Sep 09, 2016
6.542
6.581
6.386
6.414
549,054
-0.25(-3.73%)
Sep 08, 2016
6.542
6.688
6.535
6.663
594,459
+0.12(+1.85%)
Sep 07, 2016
6.443
6.542
6.436
6.542
518,144
+0.12(+1.88%)
Sep 06, 2016
6.322
6.450
6.293
6.421
549,839
+0.15(+2.38%)
Sep 02, 2016
6.272
6.272
6.272
6.272
354,766
+0.04(+0.68%)
Sep 01, 2016
6.293
6.301
6.151
6.230
580,697
-0.04(-0.68%)
Aug 31, 2016
6.251
6.308
6.180
6.272
778,371
-0.04(-0.67%)
Aug 30, 2016
6.237
6.322
6.194
6.315
700,363
+0.12(+1.95%)
Aug 29, 2016
6.059
6.201
6.016
6.194
1,122,042
+0.11(+1.87%)
Aug 26, 2016
6.201
6.304
6.009
6.080
1,273,229
-0.01(-0.23%)
Aug 25, 2016
6.251
6.301
6.059
6.095
2,742,503
-0.50(-7.64%)
Aug 24, 2016
6.713
6.755
6.592
6.599
674,275
-0.11(-1.59%)
Aug 23, 2016
6.535
6.705
6.535
6.705
898,369
+0.20(+3.06%)
Aug 22, 2016
6.407
6.507
6.365
6.507
583,163
+0.10(+1.55%)
Aug 19, 2016
6.393
6.428
6.365
6.407
661,637
-0.06(-0.99%)
Aug 18, 2016
6.400
6.478
6.393
6.471
692,396
+0.05(+0.77%)
Aug 17, 2016
6.372
6.425
6.315
6.421
685,098
-0.06(-0.88%)
Aug 16, 2016
6.507
6.507
6.436
6.478
478,825
-0.03(-0.44%)
Aug 15, 2016
6.393
6.535
6.365
6.507
960,873
+0.15(+2.35%)
Aug 12, 2016
6.329
6.408
6.315
6.357
682,254
+0.13(+2.05%)
Aug 11, 2016
6.215
6.272
6.180
6.230
435,521
-0.01(-0.11%)
Aug 10, 2016
6.315
6.322
6.215
6.237
420,643
-0.04(-0.57%)
Aug 09, 2016
6.350
6.370
6.251
6.272
508,951
-0.08(-1.23%)
Aug 08, 2016
6.244
6.365
6.230
6.350
550,670
+0.13(+2.17%)
Aug 05, 2016
6.109
6.215
6.095
6.215
599,934
+0.09(+1.51%)
Aug 04, 2016
6.151
6.223
6.116
6.123
490,320
+0.07(+1.17%)
Aug 03, 2016
5.953
6.052
5.945
6.052
725,950
+0.09(+1.43%)
Aug 02, 2016
5.988
6.073
5.931
5.967
961,983
+0.00(+0.00%)
Aug 01, 2016
6.130
6.130
5.945
5.967
1,432,978
-0.18(-3.00%)
Jul 29, 2016
6.123
6.166
6.077
6.151
690,148
+0.01(+0.23%)
Jul 28, 2016
6.194
6.201
6.038
6.137
1,896,736
-0.14(-2.26%)
Jul 27, 2016
6.457
6.507
6.251
6.279
1,482,875
-0.09(-1.45%)
Jul 26, 2016
6.343
6.386
6.304
6.372
1,300,927
-0.06(-0.88%)
Jul 25, 2016
6.443
6.496
6.372
6.428
2,266,037
+0.14(+2.26%)
Jul 22, 2016
6.365
6.365
6.251
6.286
656,286
-0.06(-0.90%)
Jul 21, 2016
6.350
6.456
6.336
6.343
650,040
+0.01(+0.11%)
Jul 20, 2016
6.230
6.371
6.194
6.336
779,948
+0.06(+1.02%)
Jul 19, 2016
6.279
6.315
6.222
6.272
489,858
-0.06(-1.01%)
Jul 18, 2016
6.237
6.336
6.208
6.336
632,857
+0.10(+1.59%)
Jul 15, 2016
6.251
6.279
6.222
6.237
734,159
-0.07(-1.13%)
Jul 14, 2016
6.315
6.357
6.215
6.308
610,663
+0.01(+0.11%)
Jul 13, 2016
6.428
6.450
6.265
6.301
601,496
-0.08(-1.22%)
Jul 12, 2016
6.329
6.393
6.308
6.379
1,165,937
+0.06(+1.01%)
Jul 11, 2016
6.272
6.322
6.244
6.315
744,661
+0.13(+2.07%)
Jul 08, 2016
6.080
6.201
6.045
6.187
880,769
+0.12(+1.99%)
Jul 07, 2016
6.215
6.258
6.024
6.066
927,567
-0.16(-2.51%)
Jul 06, 2016
6.251
6.279
6.059
6.222
1,263,844
-0.11(-1.79%)
Jul 05, 2016
6.414
6.421
6.208
6.336
1,606,846
-0.29(-4.39%)
Jul 01, 2016
6.549
6.627
6.627
6.627
979,551
+0.11(+1.74%)
Jun 30, 2016
6.592
6.599
6.432
6.514
581,419
-0.06(-0.97%)
Jun 29, 2016
6.578
6.649
6.549
6.578
826,937
+0.10(+1.54%)
Jun 28, 2016
6.365
6.517
6.290
6.478
1,190,830
+0.23(+3.75%)
Jun 27, 2016
6.329
6.343
6.187
6.244
1,315,934
-0.17(-2.66%)
Jun 24, 2016
6.386
6.514
6.372
6.414
1,525,162
-0.43(-6.23%)
Jun 23, 2016
6.862
6.876
6.727
6.840
1,023,550
+0.14(+2.12%)
Jun 22, 2016
6.755
6.769
6.663
6.698
695,098
-0.04(-0.53%)
Jun 21, 2016
6.677
6.752
6.592
6.734
955,338
+0.08(+1.17%)
Jun 20, 2016
6.791
6.819
6.642
6.656
897,802
+0.07(+1.08%)
Jun 17, 2016
6.563
6.705
6.482
6.585
1,701,534
+0.21(+3.34%)
Jun 16, 2016
6.400
6.400
6.222
6.372
1,521,114
-0.17(-2.61%)
Jun 15, 2016
6.677
6.691
6.535
6.542
1,108,927
-0.08(-1.18%)
Jun 14, 2016
6.883
6.883
6.549
6.620
1,506,603
-0.31(-4.51%)
Jun 13, 2016
7.061
7.089
6.904
6.933
1,078,918
-0.26(-3.65%)
Jun 10, 2016
7.430
7.444
7.160
7.196
1,003,721
-0.40(-5.24%)
Jun 09, 2016
7.721
7.743
7.544
7.593
919,491
-0.01(-0.19%)
Jun 08, 2016
7.700
7.728
7.522
7.608
896,604
+0.05(+0.66%)
Jun 07, 2016
7.600
7.679
7.515
7.558
729,952
+0.04(+0.47%)
Jun 06, 2016
7.451
7.558
7.402
7.522
831,471
+0.10(+1.34%)
Jun 03, 2016
7.394
7.483
7.366
7.423
1,162,588
+0.21(+2.96%)
Jun 02, 2016
7.309
7.316
7.117
7.210
697,048
-0.11(-1.46%)
Jun 01, 2016
7.309
7.341
7.210
7.316
1,072,111
-0.15(-2.00%)
May 31, 2016
7.238
7.494
7.217
7.466
1,155,880
+0.28(+3.96%)
May 27, 2016
7.132
7.181
7.181
7.181
941,962
-0.02(-0.30%)
May 26, 2016
7.231
7.316
7.103
7.203
709,781
+0.04(+0.50%)
May 25, 2016
7.039
7.174
7.011
7.167
1,114,306
+0.16(+2.33%)
May 24, 2016
7.004
7.046
6.926
7.004
1,114,256
+0.09(+1.23%)
May 23, 2016
7.018
7.046
6.911
6.919
942,430
-0.09(-1.22%)
May 20, 2016
6.961
7.054
6.876
7.004
2,000,067
+0.09(+1.34%)
May 19, 2016
7.103
7.111
6.890
6.911
1,681,948
-0.21(-2.99%)
May 18, 2016
7.302
7.416
7.096
7.125
1,439,531
-0.07(-0.99%)
May 17, 2016
7.338
7.501
7.174
7.196
2,604,350
-0.03(-0.39%)
May 16, 2016
7.106
7.296
7.099
7.224
1,559,796
+0.13(+1.85%)
May 13, 2016
7.014
7.139
7.001
7.093
1,235,831
+0.05(+0.75%)
May 12, 2016
7.217
7.237
7.040
7.040
1,159,463
-0.12(-1.74%)
May 11, 2016
6.955
7.303
6.935
7.165
1,379,212
+0.11(+1.58%)
May 10, 2016
6.862
7.171
6.862
7.053
1,243,503
+0.08(+1.13%)
May 09, 2016
6.928
7.047
6.823
6.974
1,022,058
-0.02(-0.28%)
May 06, 2016
7.014
7.086
6.918
6.994
1,043,847
-0.12(-1.75%)
May 05, 2016
7.079
7.211
7.047
7.119
1,174,513
+0.07(+1.03%)
May 04, 2016
7.020
7.086
6.948
7.047
1,212,335
+0.07(+1.04%)
May 03, 2016
7.112
7.112
6.876
6.974
1,127,924
-0.24(-3.37%)
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.