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
USA Compression Partners LP
(NY:
USAC
)
24.52
-0.55 (-2.19%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 29, 2016
3.965
4.014
3.755
3.961
420,737
-0.02(-0.40%)
Jan 28, 2016
3.974
4.038
3.848
3.977
601,688
+0.21(+5.50%)
Jan 27, 2016
3.583
3.845
3.525
3.770
425,375
+0.16(+4.52%)
Jan 26, 2016
3.495
3.651
3.349
3.607
478,349
+0.20(+5.99%)
Jan 25, 2016
3.600
3.868
3.396
3.403
514,975
-0.25(-6.88%)
Jan 22, 2016
3.311
3.698
3.277
3.654
1,081,890
+0.74(+25.41%)
Jan 21, 2016
2.734
2.931
2.734
2.914
927,550
+0.13(+4.63%)
Jan 20, 2016
2.853
2.853
2.571
2.785
1,124,920
-0.16(-5.31%)
Jan 19, 2016
3.192
3.192
2.829
2.941
542,505
-0.23(-7.18%)
Jan 15, 2016
3.192
3.169
3.169
3.169
365,405
-0.17(-5.09%)
Jan 14, 2016
2.982
3.457
2.887
3.338
675,562
+0.29(+9.47%)
Jan 13, 2016
3.366
3.409
3.036
3.050
842,309
-0.31(-9.20%)
Jan 12, 2016
3.468
3.535
3.196
3.359
904,569
-0.10(-2.94%)
Jan 11, 2016
3.617
3.763
3.423
3.461
1,032,499
-0.31(-8.12%)
Jan 08, 2016
3.641
3.811
3.614
3.766
338,043
+0.18(+4.92%)
Jan 07, 2016
3.607
3.692
3.583
3.590
411,931
-0.11(-2.94%)
Jan 06, 2016
3.967
3.967
3.665
3.698
397,314
-0.33(-8.10%)
Jan 05, 2016
4.014
4.031
3.845
4.025
487,135
+0.03(+0.77%)
Jan 04, 2016
3.953
4.035
3.865
3.994
467,701
+0.09(+2.35%)
Dec 31, 2015
3.736
3.902
3.902
3.902
1,021,134
+0.20(+5.41%)
Dec 30, 2015
3.617
3.736
3.617
3.702
484,084
+0.05(+1.49%)
Dec 29, 2015
3.688
3.753
3.569
3.648
740,822
+0.04(+1.03%)
Dec 28, 2015
3.946
3.967
3.597
3.610
773,282
-0.37(-9.30%)
Dec 24, 2015
4.096
3.980
3.980
3.980
157,822
-0.08(-2.09%)
Dec 23, 2015
4.008
4.140
3.963
4.065
1,295,135
+0.07(+1.79%)
Dec 22, 2015
3.756
4.096
3.715
3.994
622,488
+0.26(+7.10%)
Dec 21, 2015
3.732
3.800
3.665
3.729
397,473
-0.02(-0.45%)
Dec 18, 2015
3.705
3.799
3.705
3.746
774,807
+0.01(+0.36%)
Dec 17, 2015
3.926
3.997
3.600
3.732
536,175
-0.16(-4.18%)
Dec 16, 2015
3.855
3.997
3.795
3.895
568,010
+0.06(+1.59%)
Dec 15, 2015
3.797
3.899
3.634
3.834
707,079
+0.10(+2.54%)
Dec 14, 2015
3.950
3.977
3.461
3.739
986,743
-0.20(-5.09%)
Dec 11, 2015
4.235
4.245
3.936
3.940
604,989
-0.29(-6.90%)
Dec 10, 2015
4.480
4.541
4.116
4.232
729,542
-0.31(-6.81%)
Dec 09, 2015
4.171
4.622
4.171
4.541
715,939
+0.37(+8.88%)
Dec 08, 2015
4.167
4.188
4.014
4.171
651,959
+0.05(+1.32%)
Dec 07, 2015
4.517
4.546
3.974
4.116
1,611,881
-0.46(-10.02%)
Dec 04, 2015
4.626
4.728
4.551
4.575
571,010
-0.15(-3.23%)
Dec 03, 2015
4.874
4.874
4.640
4.728
694,983
-0.09(-1.83%)
Dec 02, 2015
5.074
5.074
4.670
4.816
716,089
-0.26(-5.21%)
Dec 01, 2015
5.183
5.211
5.037
5.081
215,083
-0.09(-1.71%)
Nov 30, 2015
5.013
5.281
5.013
5.169
181,054
+0.16(+3.19%)
Nov 27, 2015
5.105
5.147
4.979
5.009
109,194
-0.10(-1.86%)
Nov 25, 2015
5.189
5.105
5.105
5.105
469,050
-0.08(-1.64%)
Nov 24, 2015
5.268
5.329
5.162
5.189
404,528
-0.02(-0.33%)
Nov 23, 2015
5.240
5.356
5.203
5.206
431,809
-0.02(-0.33%)
Nov 20, 2015
5.515
5.536
5.203
5.223
532,429
-0.27(-4.89%)
Nov 19, 2015
5.386
5.553
5.335
5.492
437,297
+0.11(+1.95%)
Nov 18, 2015
5.529
5.546
5.339
5.386
318,259
-0.13(-2.40%)
Nov 17, 2015
5.546
5.546
5.437
5.519
408,598
-0.03(-0.55%)
Nov 16, 2015
5.312
5.556
5.312
5.549
1,024,187
+0.35(+6.66%)
Nov 13, 2015
5.318
5.390
5.122
5.203
575,427
-0.04(-0.84%)
Nov 12, 2015
5.268
5.434
5.206
5.247
837,709
-0.10(-1.78%)
Nov 11, 2015
5.366
5.448
5.264
5.342
457,705
-0.02(-0.32%)
Nov 10, 2015
5.281
5.454
5.242
5.359
266,861
+0.07(+1.41%)
Nov 09, 2015
5.451
5.458
5.271
5.285
561,217
-0.10(-1.83%)
Nov 06, 2015
5.492
5.492
5.335
5.383
271,796
-0.05(-1.00%)
Nov 05, 2015
5.638
5.811
5.346
5.437
1,326,305
+0.06(+1.07%)
Nov 04, 2015
5.393
5.487
5.329
5.380
258,331
-0.02(-0.44%)
Nov 03, 2015
5.410
5.448
5.302
5.403
253,949
+0.05(+1.02%)
Nov 02, 2015
5.485
5.573
5.339
5.349
377,336
-0.13(-2.30%)
Oct 30, 2015
5.393
5.512
5.254
5.475
271,887
+0.12(+2.19%)
Oct 29, 2015
5.423
5.542
5.292
5.358
374,749
-0.03(-0.61%)
Oct 28, 2015
5.285
5.502
5.229
5.390
197,402
+0.10(+1.93%)
Oct 27, 2015
5.433
5.489
5.223
5.289
297,170
-0.17(-3.19%)
Oct 26, 2015
5.765
5.765
5.420
5.463
384,311
-0.30(-5.25%)
Oct 23, 2015
5.814
5.814
5.660
5.765
250,627
-0.05(-0.85%)
Oct 22, 2015
5.834
5.860
5.775
5.814
117,620
+0.01(+0.23%)
Oct 21, 2015
5.975
5.992
5.752
5.801
386,688
-0.20(-3.39%)
Oct 20, 2015
5.913
6.021
5.884
6.005
259,979
+0.12(+2.12%)
Oct 19, 2015
5.916
6.049
5.851
5.880
268,750
-0.02(-0.33%)
Oct 16, 2015
6.008
6.028
5.795
5.900
299,905
-0.07(-1.16%)
Oct 15, 2015
5.913
6.015
5.709
5.969
343,038
+0.06(+1.00%)
Oct 14, 2015
5.690
5.920
5.647
5.910
294,900
+0.24(+4.29%)
Oct 13, 2015
5.660
5.834
5.627
5.667
300,425
-0.02(-0.29%)
Oct 12, 2015
5.939
5.969
5.624
5.683
590,075
-0.32(-5.26%)
Oct 09, 2015
5.943
6.209
5.930
5.998
730,231
+0.06(+1.05%)
Oct 08, 2015
5.834
6.137
5.795
5.936
1,063,728
+0.08(+1.40%)
Oct 07, 2015
5.686
5.916
5.578
5.854
889,758
+0.20(+3.55%)
Oct 06, 2015
5.374
5.711
5.335
5.653
928,723
+0.32(+5.91%)
Oct 05, 2015
4.809
5.381
4.782
5.338
863,797
+0.58(+12.23%)
Oct 02, 2015
4.726
4.888
4.575
4.756
736,653
-0.02(-0.34%)
Oct 01, 2015
4.832
4.904
4.561
4.772
852,768
+0.03(+0.69%)
Sep 30, 2015
4.516
4.782
4.357
4.740
1,334,423
+0.31(+6.97%)
Sep 29, 2015
4.700
4.851
4.375
4.431
779,607
-0.27(-5.80%)
Sep 28, 2015
5.029
5.088
4.641
4.703
799,757
-0.33(-6.59%)
Sep 25, 2015
5.233
5.341
5.019
5.035
565,020
-0.13(-2.48%)
Sep 24, 2015
5.266
5.266
5.003
5.164
677,341
-0.10(-1.94%)
Sep 23, 2015
5.522
5.565
5.183
5.266
892,934
-0.26(-4.70%)
Sep 22, 2015
5.634
5.699
5.522
5.525
461,647
-0.20(-3.50%)
Sep 21, 2015
5.693
5.735
5.522
5.726
432,741
+0.03(+0.58%)
Sep 18, 2015
5.617
5.716
5.595
5.693
297,547
+0.01(+0.23%)
Sep 17, 2015
5.588
5.775
5.588
5.680
659,844
+0.11(+2.01%)
Sep 16, 2015
5.676
5.696
5.512
5.568
567,789
-0.10(-1.80%)
Sep 15, 2015
5.604
5.828
5.591
5.670
514,604
+0.08(+1.41%)
Sep 14, 2015
5.548
5.696
5.430
5.591
728,302
-0.01(-0.12%)
Sep 11, 2015
5.811
5.851
5.588
5.597
2,282,049
-0.26(-4.38%)
Sep 10, 2015
5.989
6.028
5.818
5.854
9,585,251
-0.80(-12.05%)
Sep 09, 2015
6.646
6.718
6.639
6.656
104,270
-0.01(-0.10%)
Sep 08, 2015
6.722
6.722
6.620
6.662
194,293
+0.01(+0.20%)
Sep 04, 2015
6.620
6.649
6.649
6.649
197,454
+0.02(+0.35%)
Sep 03, 2015
6.593
6.768
6.577
6.626
78,637
+0.05(+0.80%)
Sep 02, 2015
6.656
6.676
6.442
6.574
148,963
+0.03(+0.45%)
Sep 01, 2015
6.416
6.689
6.416
6.544
148,851
-0.03(-0.45%)
Aug 31, 2015
6.505
6.718
6.468
6.574
286,889
-0.04(-0.65%)
Aug 28, 2015
6.521
6.886
6.518
6.616
203,344
+0.06(+0.95%)
Aug 27, 2015
6.478
6.607
6.329
6.554
304,596
+0.15(+2.36%)
Aug 26, 2015
6.206
6.406
6.061
6.403
278,328
+0.38(+6.33%)
Aug 25, 2015
5.788
6.077
5.780
6.021
395,940
+0.27(+4.69%)
Aug 24, 2015
5.897
6.221
5.588
5.752
563,870
-0.29(-4.74%)
Aug 21, 2015
6.146
6.191
5.916
6.038
197,965
-0.18(-2.96%)
Aug 20, 2015
6.554
6.554
6.209
6.222
222,800
-0.31(-4.78%)
Aug 19, 2015
6.574
6.574
6.439
6.534
219,378
-0.03(-0.50%)
Aug 18, 2015
6.327
6.600
6.321
6.567
303,072
+0.24(+3.79%)
Aug 17, 2015
6.110
6.386
6.097
6.327
338,769
+0.32(+5.25%)
Aug 14, 2015
5.841
6.071
5.793
6.012
177,842
+0.23(+3.98%)
Aug 13, 2015
5.995
6.172
5.752
5.782
262,848
-0.25(-4.19%)
Aug 12, 2015
6.008
6.133
5.979
6.035
240,815
+0.00(+0.00%)
Aug 11, 2015
5.926
6.064
5.775
6.035
182,284
+0.07(+1.16%)
Aug 10, 2015
5.775
5.998
5.699
5.966
119,108
+0.25(+4.31%)
Aug 07, 2015
5.883
6.002
5.690
5.719
118,652
-0.19(-3.17%)
Aug 06, 2015
5.732
5.916
5.727
5.906
264,905
+0.12(+2.04%)
Aug 05, 2015
5.775
6.051
5.736
5.788
320,700
+0.13(+2.26%)
Aug 04, 2015
5.752
5.834
5.637
5.660
351,310
-0.07(-1.20%)
Aug 03, 2015
5.887
5.910
5.588
5.729
393,573
-0.16(-2.79%)
Jul 31, 2015
6.051
6.051
5.854
5.893
216,116
-0.11(-1.89%)
Jul 30, 2015
5.962
6.074
5.869
6.007
179,555
-0.04(-0.58%)
Jul 29, 2015
5.869
6.061
5.805
6.042
225,185
+0.15(+2.49%)
Jul 28, 2015
5.706
5.913
5.706
5.895
292,687
+0.10(+1.71%)
Jul 27, 2015
5.773
5.866
5.757
5.796
208,935
-0.07(-1.20%)
Jul 24, 2015
5.853
5.904
5.754
5.866
281,047
+0.04(+0.66%)
Jul 23, 2015
5.847
5.936
5.781
5.828
180,886
+0.04(+0.72%)
Jul 22, 2015
6.406
6.415
5.754
5.786
480,487
-0.60(-9.45%)
Jul 21, 2015
6.448
6.636
6.342
6.390
331,804
-0.01(-0.20%)
Jul 20, 2015
6.505
6.512
6.310
6.403
286,990
-0.10(-1.47%)
Jul 17, 2015
6.585
6.585
6.390
6.499
139,184
-0.04(-0.54%)
Jul 16, 2015
6.588
6.639
6.457
6.534
142,445
+0.02(+0.29%)
Jul 15, 2015
6.572
6.627
6.496
6.515
331,932
-0.05(-0.78%)
Jul 14, 2015
6.320
6.588
6.274
6.566
298,583
+0.27(+4.26%)
Jul 13, 2015
6.195
6.342
6.150
6.297
324,595
+0.13(+2.18%)
Jul 10, 2015
6.039
6.170
6.039
6.163
139,888
+0.12(+2.01%)
Jul 09, 2015
6.032
6.160
5.968
6.042
204,075
+0.04(+0.75%)
Jul 08, 2015
6.042
6.099
5.872
5.997
199,436
-0.07(-1.16%)
Jul 07, 2015
5.962
6.080
5.810
6.067
140,445
+0.09(+1.55%)
Jul 06, 2015
5.882
6.032
5.866
5.975
178,401
+0.04(+0.75%)
Jul 02, 2015
6.045
5.930
5.930
5.930
365,252
-0.05(-0.85%)
Jul 01, 2015
6.163
6.173
5.981
5.981
236,418
-0.14(-2.30%)
Jun 30, 2015
6.026
6.198
5.857
6.122
189,537
+0.08(+1.32%)
Jun 29, 2015
6.131
6.246
5.927
6.042
478,552
-0.12(-1.87%)
Jun 26, 2015
6.186
6.261
6.071
6.157
137,919
-0.01(-0.16%)
Jun 25, 2015
6.214
6.214
6.122
6.166
124,702
-0.02(-0.26%)
Jun 24, 2015
6.125
6.198
6.125
6.182
92,151
+0.01(+0.10%)
Jun 23, 2015
6.230
6.230
6.106
6.176
204,056
-0.04(-0.57%)
Jun 22, 2015
6.198
6.253
6.106
6.211
273,923
+0.04(+0.73%)
Jun 19, 2015
6.620
6.636
6.166
6.166
368,348
-0.43(-6.49%)
Jun 18, 2015
6.770
6.770
6.595
6.595
167,806
-0.13(-1.99%)
Jun 17, 2015
6.783
6.809
6.652
6.729
153,093
+0.01(+0.19%)
Jun 16, 2015
6.780
6.899
6.706
6.716
115,118
-0.05(-0.80%)
Jun 15, 2015
6.690
6.774
6.582
6.770
98,158
+0.01(+0.11%)
Jun 12, 2015
6.754
6.825
6.674
6.763
61,977
+0.02(+0.29%)
Jun 11, 2015
6.710
6.751
6.662
6.743
128,511
+0.08(+1.13%)
Jun 10, 2015
6.588
6.742
6.572
6.668
75,147
+0.05(+0.72%)
Jun 09, 2015
6.780
6.780
6.575
6.620
120,164
-0.10(-1.47%)
Jun 08, 2015
6.837
6.917
6.713
6.719
131,753
-0.09(-1.36%)
Jun 05, 2015
6.713
6.815
6.636
6.812
60,014
+0.10(+1.43%)
Jun 04, 2015
6.968
6.968
6.710
6.716
85,109
-0.22(-3.13%)
Jun 03, 2015
7.146
7.146
6.908
6.933
36,440
-0.03(-0.46%)
Jun 02, 2015
6.844
6.968
6.844
6.965
55,892
+0.12(+1.77%)
Jun 01, 2015
7.141
7.154
6.809
6.844
267,463
-0.28(-3.90%)
May 29, 2015
7.103
7.182
7.064
7.122
146,241
+0.03(+0.41%)
May 28, 2015
7.061
7.112
7.029
7.093
53,492
-0.00(-0.04%)
May 27, 2015
7.122
7.128
7.032
7.096
64,421
+0.06(+0.86%)
May 26, 2015
7.067
7.093
7.029
7.035
55,848
-0.06(-0.86%)
May 22, 2015
7.103
7.096
7.096
7.096
116,743
+0.02(+0.31%)
May 21, 2015
7.026
7.106
6.991
7.074
131,278
+0.07(+0.97%)
May 20, 2015
7.067
7.067
6.956
7.007
133,190
-0.04(-0.63%)
May 19, 2015
7.208
7.214
6.984
7.051
217,909
-0.14(-1.91%)
May 18, 2015
7.272
7.272
7.141
7.189
199,549
-0.05(-0.75%)
May 15, 2015
7.313
7.313
7.067
7.243
339,672
+0.00(+0.04%)
May 14, 2015
7.093
7.361
7.039
7.240
410,406
+0.15(+2.07%)
May 13, 2015
7.125
7.125
7.026
7.093
207,179
+0.06(+0.86%)
May 12, 2015
7.013
7.091
6.924
7.032
430,218
+0.04(+0.64%)
May 11, 2015
7.109
7.109
6.949
6.988
130,767
-0.08(-1.13%)
May 08, 2015
7.122
7.141
6.911
7.067
269,003
+0.03(+0.36%)
May 07, 2015
6.994
7.221
6.904
7.042
440,594
-0.08(-1.12%)
May 06, 2015
7.250
7.345
7.093
7.122
176,457
-0.10(-1.42%)
May 05, 2015
7.352
7.361
7.189
7.224
157,027
-0.11(-1.44%)
May 04, 2015
7.349
7.387
7.221
7.329
204,306
+0.11(+1.46%)
May 01, 2015
7.221
7.269
7.117
7.224
124,433
-0.16(-2.16%)
Apr 30, 2015
7.358
7.473
7.259
7.384
298,283
+0.14(+1.90%)
Apr 29, 2015
7.170
7.329
7.157
7.246
330,789
-0.04(-0.61%)
Apr 28, 2015
7.403
7.403
7.182
7.291
190,019
-0.05(-0.65%)
Apr 27, 2015
7.358
7.764
7.278
7.339
416,225
+0.01(+0.13%)
Apr 24, 2015
7.151
7.390
7.151
7.329
263,842
+0.18(+2.55%)
Apr 23, 2015
7.154
7.170
7.034
7.147
138,802
+0.12(+1.68%)
Apr 22, 2015
7.029
7.109
6.969
7.029
155,684
+0.00(+0.00%)
Apr 21, 2015
7.160
7.250
6.968
7.029
267,585
-0.10(-1.39%)
Apr 20, 2015
7.045
7.365
7.029
7.128
349,559
+0.14(+2.06%)
Apr 17, 2015
7.020
7.122
6.841
6.984
193,993
-0.02(-0.32%)
Apr 16, 2015
7.218
7.218
6.981
7.007
242,015
-0.21(-2.92%)
Apr 15, 2015
7.061
7.253
6.983
7.218
305,710
+0.21(+3.01%)
Apr 14, 2015
6.821
7.023
6.780
7.007
451,304
+0.26(+3.79%)
Apr 13, 2015
6.633
6.898
6.547
6.751
426,441
+0.25(+3.88%)
Apr 10, 2015
6.665
6.694
6.387
6.499
402,710
-0.19(-2.91%)
Apr 09, 2015
6.726
6.869
6.643
6.694
293,604
-0.01(-0.10%)
Apr 08, 2015
6.556
6.729
6.547
6.700
187,593
+0.07(+1.06%)
Apr 07, 2015
6.754
6.866
6.572
6.630
296,580
-0.12(-1.75%)
Apr 06, 2015
6.537
6.774
6.537
6.748
190,328
+0.19(+2.82%)
Apr 02, 2015
6.729
6.563
6.563
6.563
158,683
-0.10(-1.53%)
Apr 01, 2015
6.540
6.713
6.499
6.665
187,677
+0.12(+1.91%)
Mar 31, 2015
6.352
6.671
6.349
6.540
238,484
+0.13(+1.99%)
Mar 30, 2015
6.457
6.515
6.371
6.412
74,086
-0.04(-0.55%)
Mar 27, 2015
6.550
6.550
6.393
6.448
113,966
-0.12(-1.85%)
Mar 26, 2015
6.588
6.655
6.499
6.569
91,745
+0.04(+0.64%)
Mar 25, 2015
6.722
6.770
6.454
6.527
162,529
-0.21(-3.13%)
Mar 24, 2015
6.841
6.841
6.499
6.738
296,202
-0.16(-2.32%)
Mar 23, 2015
6.502
6.901
6.476
6.898
478,421
+0.36(+5.57%)
Mar 20, 2015
6.387
6.582
6.237
6.534
1,820,861
+0.24(+3.81%)
Mar 19, 2015
6.422
6.448
6.240
6.294
299,673
-0.20(-3.05%)
Mar 18, 2015
6.269
6.550
6.122
6.492
467,316
+0.22(+3.57%)
Mar 17, 2015
6.154
6.345
6.122
6.269
384,416
+0.15(+2.40%)
Mar 16, 2015
6.345
6.345
6.071
6.122
328,282
-0.19(-3.04%)
Mar 13, 2015
6.269
6.333
6.090
6.313
319,829
+0.06(+0.92%)
Mar 12, 2015
6.310
6.313
6.112
6.256
284,837
+0.00(+0.05%)
Mar 11, 2015
6.218
6.310
6.080
6.253
340,301
+0.03(+0.51%)
Mar 10, 2015
6.218
6.293
6.061
6.221
329,275
-0.11(-1.77%)
Mar 09, 2015
6.250
6.368
6.170
6.333
245,436
+0.08(+1.33%)
Mar 06, 2015
6.294
6.361
6.179
6.250
133,212
-0.06(-0.96%)
Mar 05, 2015
6.230
6.387
6.131
6.310
250,725
+0.09(+1.39%)
Mar 04, 2015
6.214
6.227
6.090
6.224
175,011
+0.00(+0.00%)
Mar 03, 2015
6.163
6.224
6.039
6.224
156,717
+0.03(+0.52%)
Mar 02, 2015
6.259
6.262
6.154
6.192
160,125
-0.04(-0.72%)
Feb 27, 2015
6.208
6.246
6.103
6.237
129,500
+0.01(+0.15%)
Feb 26, 2015
6.170
6.272
6.029
6.227
97,447
+0.00(+0.05%)
Feb 25, 2015
6.106
6.224
6.013
6.224
113,691
+0.13(+2.10%)
Feb 24, 2015
6.071
6.230
6.064
6.096
240,681
-0.13(-2.15%)
Feb 23, 2015
6.179
6.234
6.058
6.230
241,345
+0.02(+0.31%)
Feb 20, 2015
6.384
6.486
6.103
6.211
346,169
-0.13(-2.11%)
Feb 19, 2015
6.345
6.355
6.246
6.345
170,889
+0.06(+0.97%)
Feb 18, 2015
6.141
6.317
6.048
6.285
245,658
+0.17(+2.72%)
Feb 17, 2015
6.067
6.240
5.981
6.119
307,666
+0.03(+0.42%)
Feb 13, 2015
5.968
6.093
6.093
6.093
252,578
+0.19(+3.30%)
Feb 12, 2015
5.920
6.103
5.898
5.898
81,178
+0.01(+0.16%)
Feb 11, 2015
5.828
6.016
5.815
5.888
169,099
-0.00(-0.05%)
Feb 10, 2015
6.096
6.189
5.841
5.892
202,838
-0.20(-3.35%)
Feb 09, 2015
5.927
6.339
5.888
6.096
360,097
+0.20(+3.36%)
Feb 06, 2015
5.636
5.898
5.607
5.898
139,052
+0.29(+5.19%)
Feb 05, 2015
5.460
5.611
5.432
5.607
236,594
+0.17(+3.05%)
Feb 04, 2015
5.521
5.572
5.371
5.441
316,452
-0.12(-2.07%)
Feb 03, 2015
5.550
5.786
5.489
5.556
388,125
+0.03(+0.52%)
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.