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
)
24.27
-0.08 (-0.33%)
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 (%)
Jan 31, 2020
9.220
9.367
9.197
9.291
466,455
+0.02(+0.25%)
Jan 30, 2020
9.361
9.443
9.197
9.267
471,701
-0.09(-1.00%)
Jan 29, 2020
9.425
9.507
9.361
9.361
296,764
-0.01(-0.06%)
Jan 28, 2020
9.466
9.493
9.308
9.367
268,944
-0.10(-1.05%)
Jan 27, 2020
9.437
9.525
9.361
9.466
626,906
-0.12(-1.28%)
Jan 24, 2020
9.741
9.753
9.560
9.589
629,518
-0.15(-1.53%)
Jan 23, 2020
9.698
9.778
9.511
9.738
1,040,777
+0.04(+0.41%)
Jan 22, 2020
9.772
9.829
9.613
9.698
983,930
-0.05(-0.52%)
Jan 21, 2020
9.869
9.897
9.750
9.750
1,033,518
-0.15(-1.49%)
Jan 17, 2020
9.925
9.965
9.846
9.897
619,223
-0.03(-0.34%)
Jan 16, 2020
10.00
10.05
9.863
9.931
425,762
-0.03(-0.28%)
Jan 15, 2020
9.954
10.00
9.857
9.959
362,744
+0.00(+0.00%)
Jan 14, 2020
9.891
10.06
9.812
9.959
272,209
+0.07(+0.69%)
Jan 13, 2020
9.869
9.908
9.732
9.891
591,469
+0.11(+1.10%)
Jan 10, 2020
9.925
9.954
9.727
9.784
547,639
-0.12(-1.26%)
Jan 09, 2020
10.07
10.07
9.804
9.908
452,329
-0.15(-1.47%)
Jan 08, 2020
10.12
10.23
9.965
10.06
387,956
-0.13(-1.28%)
Jan 07, 2020
10.06
10.21
10.04
10.19
557,796
-0.07(-0.72%)
Jan 06, 2020
10.26
10.29
10.15
10.26
479,032
+0.07(+0.72%)
Jan 03, 2020
10.26
10.32
10.08
10.19
382,254
-0.01(-0.06%)
Jan 02, 2020
10.36
10.39
10.08
10.19
499,086
-0.10(-0.94%)
Dec 31, 2019
10.24
10.32
10.17
10.29
400,943
+0.08(+0.78%)
Dec 30, 2019
10.18
10.26
10.09
10.21
581,059
+0.08(+0.78%)
Dec 27, 2019
10.04
10.20
9.931
10.13
519,957
+0.12(+1.19%)
Dec 26, 2019
9.914
10.03
9.829
10.01
408,650
+0.17(+1.73%)
Dec 24, 2019
9.823
9.965
9.806
9.840
96,268
+0.02(+0.23%)
Dec 23, 2019
9.585
9.857
9.551
9.818
333,023
+0.26(+2.73%)
Dec 20, 2019
9.721
9.732
9.505
9.557
373,262
-0.16(-1.63%)
Dec 19, 2019
9.670
9.727
9.585
9.715
313,972
+0.12(+1.30%)
Dec 18, 2019
9.364
9.670
9.341
9.591
408,500
+0.23(+2.42%)
Dec 17, 2019
9.267
9.471
9.245
9.364
566,868
+0.12(+1.35%)
Dec 16, 2019
9.245
9.438
9.148
9.239
504,979
+0.08(+0.87%)
Dec 13, 2019
9.126
9.258
9.052
9.160
324,246
+0.03(+0.37%)
Dec 12, 2019
9.109
9.347
9.109
9.126
455,714
+0.03(+0.37%)
Dec 11, 2019
8.944
9.109
8.887
9.092
453,353
+0.10(+1.07%)
Dec 10, 2019
9.075
9.080
8.961
8.995
287,700
-0.05(-0.50%)
Dec 09, 2019
8.876
9.092
8.853
9.041
308,180
+0.10(+1.08%)
Dec 06, 2019
9.046
9.120
8.887
8.944
416,812
-0.07(-0.82%)
Dec 05, 2019
9.131
9.182
8.978
9.018
362,369
-0.09(-1.00%)
Dec 04, 2019
9.012
9.222
8.853
9.109
436,656
+0.20(+2.29%)
Dec 03, 2019
8.990
9.086
8.831
8.904
937,020
-0.09(-0.95%)
Dec 02, 2019
9.347
9.358
8.990
8.990
1,024,196
-0.33(-3.59%)
Nov 29, 2019
9.250
9.341
9.199
9.324
218,103
+0.06(+0.61%)
Nov 27, 2019
9.347
9.432
9.267
9.267
405,704
-0.04(-0.43%)
Nov 26, 2019
9.506
9.636
9.262
9.307
645,427
-0.14(-1.50%)
Nov 25, 2019
9.466
9.517
9.358
9.449
591,829
-0.07(-0.72%)
Nov 22, 2019
9.545
9.681
9.472
9.517
532,123
+0.00(+0.00%)
Nov 21, 2019
9.506
9.585
9.392
9.517
440,036
+0.02(+0.18%)
Nov 20, 2019
9.489
9.600
9.364
9.500
295,215
+0.01(+0.06%)
Nov 19, 2019
9.591
9.698
9.443
9.494
402,759
-0.06(-0.65%)
Nov 18, 2019
9.755
9.778
9.557
9.557
270,859
-0.22(-2.21%)
Nov 15, 2019
9.613
9.806
9.568
9.772
279,638
+0.15(+1.53%)
Nov 14, 2019
9.767
9.852
9.574
9.625
324,127
-0.15(-1.51%)
Nov 13, 2019
9.840
9.874
9.659
9.772
446,502
-0.07(-0.75%)
Nov 12, 2019
10.03
10.06
9.846
9.846
296,523
-0.16(-1.59%)
Nov 11, 2019
9.937
10.16
9.880
10.00
549,559
+0.07(+0.74%)
Nov 08, 2019
10.06
10.12
9.840
9.931
969,564
-0.12(-1.24%)
Nov 07, 2019
10.07
10.15
9.937
10.06
376,888
+0.00(+0.00%)
Nov 06, 2019
10.25
10.31
9.982
10.06
407,449
-0.23(-2.26%)
Nov 05, 2019
10.18
10.38
9.975
10.29
702,974
+0.50(+5.10%)
Nov 04, 2019
9.823
9.863
9.767
9.789
355,787
-0.03(-0.29%)
Nov 01, 2019
10.05
10.07
9.784
9.818
297,446
-0.20(-2.04%)
Oct 31, 2019
10.00
10.06
9.942
10.02
845,820
+0.01(+0.11%)
Oct 30, 2019
9.976
10.07
9.869
10.01
483,512
+0.09(+0.91%)
Oct 29, 2019
9.812
9.988
9.789
9.920
354,070
+0.13(+1.33%)
Oct 28, 2019
9.869
10.08
9.789
9.789
470,197
-0.07(-0.75%)
Oct 25, 2019
9.891
9.925
9.835
9.863
487,338
+0.01(+0.09%)
Oct 24, 2019
9.909
9.954
9.806
9.854
849,961
-0.04(-0.45%)
Oct 23, 2019
9.965
9.965
9.810
9.898
841,844
+0.02(+0.22%)
Oct 22, 2019
10.04
10.04
9.838
9.876
914,770
-0.03(-0.28%)
Oct 21, 2019
9.772
10.02
9.772
9.904
1,805,678
+0.36(+3.81%)
Oct 18, 2019
9.607
9.634
9.442
9.541
396,710
-0.02(-0.17%)
Oct 17, 2019
9.414
9.596
9.333
9.557
262,461
-0.11(-1.14%)
Oct 16, 2019
9.601
9.711
9.579
9.667
171,953
+0.07(+0.69%)
Oct 15, 2019
9.579
9.706
9.502
9.601
300,188
+0.03(+0.29%)
Oct 14, 2019
9.381
9.601
9.293
9.574
239,040
+0.17(+1.76%)
Oct 11, 2019
9.381
9.513
9.315
9.409
242,131
+0.12(+1.24%)
Oct 10, 2019
9.249
9.320
9.199
9.293
159,801
+0.02(+0.18%)
Oct 09, 2019
9.442
9.469
9.249
9.276
206,878
-0.11(-1.17%)
Oct 08, 2019
9.464
9.557
9.364
9.386
197,725
-0.15(-1.56%)
Oct 07, 2019
9.546
9.667
9.502
9.535
266,985
-0.01(-0.12%)
Oct 04, 2019
9.491
9.590
9.359
9.546
227,600
+0.06(+0.64%)
Oct 03, 2019
9.337
9.491
9.304
9.486
299,845
+0.19(+2.01%)
Oct 02, 2019
9.447
9.585
9.298
9.298
305,819
-0.19(-2.03%)
Oct 01, 2019
9.524
9.574
9.425
9.491
262,731
-0.02(-0.17%)
Sep 30, 2019
9.552
9.585
9.409
9.508
251,593
-0.01(-0.12%)
Sep 27, 2019
9.381
9.535
9.381
9.519
212,886
+0.13(+1.41%)
Sep 26, 2019
9.337
9.469
9.334
9.386
157,630
+0.05(+0.53%)
Sep 25, 2019
9.293
9.431
9.287
9.337
233,151
+0.01(+0.12%)
Sep 24, 2019
9.276
9.364
9.221
9.326
164,880
+0.02(+0.24%)
Sep 23, 2019
9.122
9.364
9.122
9.304
208,785
+0.14(+1.50%)
Sep 20, 2019
9.117
9.282
9.076
9.166
358,928
+0.09(+0.97%)
Sep 19, 2019
9.359
9.375
9.023
9.078
243,345
-0.23(-2.48%)
Sep 18, 2019
9.216
9.353
9.205
9.309
221,166
-0.02(-0.24%)
Sep 17, 2019
9.331
9.364
9.125
9.331
301,247
+0.00(+0.00%)
Sep 16, 2019
9.469
9.469
9.221
9.331
365,891
+0.13(+1.38%)
Sep 13, 2019
9.172
9.227
9.128
9.205
155,487
+0.07(+0.78%)
Sep 12, 2019
9.007
9.172
8.963
9.133
158,462
+0.04(+0.42%)
Sep 11, 2019
8.836
9.117
8.836
9.095
250,478
+0.23(+2.61%)
Sep 10, 2019
8.863
9.122
8.858
8.863
325,893
+0.02(+0.25%)
Sep 09, 2019
8.649
8.897
8.649
8.841
290,407
+0.19(+2.23%)
Sep 06, 2019
8.511
8.720
8.385
8.649
300,621
+0.08(+0.90%)
Sep 05, 2019
8.599
8.616
8.374
8.572
791,510
-0.06(-0.70%)
Sep 04, 2019
8.726
8.775
8.440
8.632
908,969
-0.15(-1.69%)
Sep 03, 2019
9.298
9.304
8.781
8.781
865,657
-0.55(-5.90%)
Aug 30, 2019
9.420
9.444
9.210
9.331
220,152
-0.01(-0.06%)
Aug 29, 2019
9.111
9.458
9.111
9.337
308,647
+0.26(+2.91%)
Aug 28, 2019
8.863
9.172
8.808
9.073
208,892
+0.27(+3.06%)
Aug 27, 2019
8.968
8.968
8.770
8.803
138,120
-0.04(-0.50%)
Aug 26, 2019
8.874
8.985
8.720
8.847
286,894
-0.03(-0.31%)
Aug 23, 2019
8.759
8.990
8.759
8.874
337,494
+0.06(+0.69%)
Aug 22, 2019
8.825
8.891
8.720
8.814
218,474
+0.02(+0.19%)
Aug 21, 2019
8.825
8.891
8.726
8.797
134,338
+0.05(+0.57%)
Aug 20, 2019
8.819
8.830
8.643
8.748
199,252
-0.03(-0.38%)
Aug 19, 2019
8.808
8.886
8.764
8.781
254,210
+0.06(+0.63%)
Aug 16, 2019
8.445
8.753
8.435
8.726
364,559
+0.25(+2.92%)
Aug 15, 2019
8.489
8.555
8.315
8.478
285,217
+0.02(+0.26%)
Aug 14, 2019
8.379
8.478
8.203
8.456
444,724
-0.07(-0.84%)
Aug 13, 2019
8.742
8.764
8.495
8.528
372,628
-0.19(-2.15%)
Aug 12, 2019
8.583
8.742
8.484
8.715
363,784
+0.24(+2.79%)
Aug 09, 2019
8.808
8.808
8.467
8.478
544,569
-0.06(-0.71%)
Aug 08, 2019
8.594
8.742
8.473
8.539
798,623
-0.06(-0.64%)
Aug 07, 2019
8.990
9.018
8.478
8.594
814,623
-0.41(-4.53%)
Aug 06, 2019
9.315
9.992
8.946
9.001
721,695
-0.01(-0.06%)
Aug 05, 2019
9.117
9.155
8.863
9.007
576,304
-0.22(-2.39%)
Aug 02, 2019
9.469
9.469
9.216
9.227
935,648
-0.25(-2.61%)
Aug 01, 2019
9.733
9.784
9.403
9.475
364,654
-0.26(-2.66%)
Jul 31, 2019
9.733
9.948
9.651
9.733
190,840
+0.06(+0.57%)
Jul 30, 2019
9.436
9.821
9.409
9.678
258,439
+0.27(+2.87%)
Jul 29, 2019
9.832
9.936
9.392
9.409
711,970
-0.50(-5.00%)
Jul 26, 2019
10.09
10.12
9.805
9.904
487,532
-0.15(-1.45%)
Jul 25, 2019
10.10
10.14
10.01
10.05
712,804
-0.05(-0.48%)
Jul 24, 2019
10.16
10.16
10.03
10.10
296,847
-0.04(-0.42%)
Jul 23, 2019
10.11
10.17
10.02
10.14
336,269
+0.06(+0.58%)
Jul 22, 2019
9.954
10.17
9.948
10.08
627,220
+0.21(+2.17%)
Jul 19, 2019
9.739
9.932
9.702
9.868
367,195
+0.16(+1.60%)
Jul 18, 2019
9.686
9.726
9.611
9.713
237,486
+0.03(+0.28%)
Jul 17, 2019
9.766
9.766
9.665
9.686
189,342
-0.02(-0.22%)
Jul 16, 2019
9.686
9.793
9.632
9.707
169,076
+0.02(+0.17%)
Jul 15, 2019
9.836
9.847
9.686
9.691
202,841
-0.14(-1.47%)
Jul 12, 2019
9.750
9.836
9.691
9.836
564,528
+0.10(+0.99%)
Jul 11, 2019
9.739
9.756
9.670
9.739
227,212
+0.04(+0.39%)
Jul 10, 2019
9.686
9.766
9.584
9.702
234,437
+0.06(+0.61%)
Jul 09, 2019
9.499
9.681
9.474
9.643
315,698
+0.13(+1.41%)
Jul 08, 2019
9.632
9.713
9.509
9.509
300,723
-0.17(-1.77%)
Jul 05, 2019
9.590
9.686
9.531
9.681
148,746
+0.10(+1.06%)
Jul 03, 2019
9.440
9.619
9.381
9.579
147,625
+0.19(+2.05%)
Jul 02, 2019
9.515
9.515
9.365
9.386
146,170
-0.12(-1.29%)
Jul 01, 2019
9.574
9.638
9.461
9.509
131,895
+0.00(+0.00%)
Jun 28, 2019
9.611
9.638
9.504
9.509
197,332
-0.10(-1.00%)
Jun 27, 2019
9.392
9.606
9.376
9.606
348,772
+0.20(+2.16%)
Jun 26, 2019
9.493
9.590
9.402
9.402
167,329
-0.08(-0.85%)
Jun 25, 2019
9.472
9.579
9.392
9.483
243,552
+0.03(+0.34%)
Jun 24, 2019
9.338
9.477
9.253
9.451
219,829
+0.13(+1.44%)
Jun 21, 2019
9.301
9.388
9.242
9.317
570,508
+0.02(+0.17%)
Jun 20, 2019
9.306
9.381
9.236
9.301
243,218
+0.11(+1.22%)
Jun 19, 2019
9.097
9.327
8.990
9.188
309,281
+0.09(+0.94%)
Jun 18, 2019
9.119
9.220
9.055
9.103
175,282
+0.04(+0.47%)
Jun 17, 2019
9.108
9.194
9.017
9.060
173,398
-0.05(-0.53%)
Jun 14, 2019
9.253
9.253
8.985
9.108
270,584
-0.13(-1.45%)
Jun 13, 2019
9.156
9.274
9.060
9.242
274,755
+0.13(+1.41%)
Jun 12, 2019
9.392
9.408
9.103
9.113
329,812
-0.31(-3.24%)
Jun 11, 2019
9.408
9.525
9.349
9.418
179,497
+0.07(+0.74%)
Jun 10, 2019
9.343
9.456
9.317
9.349
233,837
+0.00(+0.00%)
Jun 07, 2019
9.285
9.397
9.253
9.349
223,867
+0.05(+0.52%)
Jun 06, 2019
9.242
9.392
9.202
9.301
124,728
+0.05(+0.58%)
Jun 05, 2019
9.397
9.429
9.178
9.247
265,171
-0.15(-1.59%)
Jun 04, 2019
9.338
9.434
9.183
9.397
656,635
+0.14(+1.50%)
Jun 03, 2019
9.135
9.349
9.135
9.258
251,959
+0.12(+1.35%)
May 31, 2019
8.937
9.159
8.916
9.135
332,064
+0.17(+1.85%)
May 30, 2019
9.311
9.365
8.966
8.969
793,987
-0.34(-3.68%)
May 29, 2019
9.584
9.627
9.306
9.311
443,970
-0.35(-3.60%)
May 28, 2019
9.632
9.809
9.541
9.659
644,801
+0.12(+1.23%)
May 24, 2019
9.552
9.584
9.365
9.541
469,599
+0.02(+0.17%)
May 23, 2019
9.418
9.541
9.242
9.525
577,143
+0.03(+0.34%)
May 22, 2019
9.558
9.606
9.441
9.493
153,788
-0.13(-1.39%)
May 21, 2019
9.574
9.729
9.520
9.627
374,920
+0.09(+0.95%)
May 20, 2019
9.574
9.611
9.480
9.536
267,851
+0.01(+0.06%)
May 17, 2019
9.493
9.568
9.424
9.531
195,650
-0.04(-0.39%)
May 16, 2019
9.488
9.643
9.488
9.568
287,309
+0.08(+0.85%)
May 15, 2019
9.525
9.531
9.418
9.488
214,216
-0.03(-0.28%)
May 14, 2019
9.429
9.531
9.316
9.515
538,946
+0.22(+2.42%)
May 13, 2019
9.445
9.445
9.167
9.290
529,410
-0.05(-0.57%)
May 10, 2019
9.151
9.349
8.953
9.343
442,877
+0.22(+2.40%)
May 09, 2019
8.969
9.151
8.851
9.124
265,470
+0.10(+1.07%)
May 08, 2019
8.985
9.071
8.843
9.028
266,718
+0.20(+2.30%)
May 07, 2019
8.937
9.097
8.738
8.824
584,172
-0.09(-0.96%)
May 06, 2019
8.899
9.073
8.830
8.910
338,874
-0.01(-0.12%)
May 03, 2019
8.835
9.145
8.835
8.921
594,987
+0.11(+1.28%)
May 02, 2019
8.798
8.862
8.637
8.808
470,109
-0.04(-0.48%)
May 01, 2019
9.103
9.111
8.840
8.851
684,792
-0.21(-2.36%)
Apr 30, 2019
9.290
9.290
9.017
9.065
388,907
-0.19(-2.08%)
Apr 29, 2019
9.204
9.295
9.071
9.258
482,078
+0.05(+0.58%)
Apr 26, 2019
9.418
9.509
9.081
9.204
1,034,127
-0.31(-3.23%)
Apr 25, 2019
9.543
9.580
9.434
9.512
1,072,867
+0.05(+0.49%)
Apr 24, 2019
9.335
9.564
9.304
9.465
1,392,801
+0.25(+2.77%)
Apr 23, 2019
9.252
9.356
9.195
9.211
783,659
+0.04(+0.40%)
Apr 22, 2019
9.133
9.268
9.112
9.174
761,042
+0.11(+1.26%)
Apr 18, 2019
9.049
9.138
8.953
9.060
350,914
+0.02(+0.17%)
Apr 17, 2019
8.914
9.216
8.894
9.044
713,905
+0.15(+1.69%)
Apr 16, 2019
8.727
8.925
8.727
8.894
526,462
+0.17(+1.91%)
Apr 15, 2019
8.706
8.810
8.680
8.727
539,937
-0.02(-0.24%)
Apr 12, 2019
8.738
8.800
8.628
8.748
499,437
+0.14(+1.57%)
Apr 11, 2019
8.498
8.634
8.483
8.613
494,220
+0.15(+1.72%)
Apr 10, 2019
8.472
8.597
8.452
8.467
610,079
+0.03(+0.37%)
Apr 09, 2019
8.369
8.488
8.343
8.436
1,189,929
+0.08(+0.93%)
Apr 08, 2019
8.311
8.509
8.270
8.358
1,621,842
+0.17(+2.03%)
Apr 05, 2019
8.124
8.265
8.121
8.192
750,310
+0.08(+1.03%)
Apr 04, 2019
8.228
8.228
8.109
8.109
412,507
+0.00(+0.00%)
Apr 03, 2019
8.140
8.209
8.062
8.109
290,356
-0.03(-0.32%)
Apr 02, 2019
8.166
8.181
8.109
8.135
317,081
-0.02(-0.25%)
Apr 01, 2019
8.129
8.213
8.095
8.155
188,880
+0.04(+0.51%)
Mar 29, 2019
8.155
8.213
8.062
8.114
280,693
-0.04(-0.51%)
Mar 28, 2019
8.140
8.217
8.093
8.155
232,184
+0.02(+0.19%)
Mar 27, 2019
8.129
8.181
8.031
8.140
220,385
+0.00(+0.00%)
Mar 26, 2019
8.213
8.301
8.088
8.140
235,376
+0.03(+0.32%)
Mar 25, 2019
8.093
8.119
7.958
8.114
237,080
-0.01(-0.13%)
Mar 22, 2019
8.213
8.311
8.041
8.124
450,955
-0.17(-2.01%)
Mar 21, 2019
8.275
8.311
8.228
8.291
274,750
+0.03(+0.31%)
Mar 20, 2019
8.291
8.306
8.218
8.265
360,912
+0.01(+0.06%)
Mar 19, 2019
8.317
8.356
8.239
8.259
469,003
-0.06(-0.69%)
Mar 18, 2019
8.296
8.363
8.286
8.317
436,392
+0.00(+0.00%)
Mar 15, 2019
8.343
8.343
8.270
8.317
933,655
-0.04(-0.44%)
Mar 14, 2019
8.317
8.358
8.270
8.353
451,477
+0.05(+0.63%)
Mar 13, 2019
8.343
8.400
8.275
8.301
610,779
-0.04(-0.50%)
Mar 12, 2019
8.244
8.413
8.176
8.343
654,780
+0.12(+1.45%)
Mar 11, 2019
8.181
8.254
8.139
8.223
302,457
+0.08(+0.96%)
Mar 08, 2019
8.145
8.202
8.057
8.145
274,729
-0.01(-0.06%)
Mar 07, 2019
8.098
8.223
7.989
8.150
405,633
+0.03(+0.38%)
Mar 06, 2019
8.259
8.259
8.062
8.119
274,563
-0.16(-1.95%)
Mar 05, 2019
8.343
8.383
8.192
8.280
284,167
-0.08(-0.99%)
Mar 04, 2019
8.395
8.452
8.275
8.363
1,189,731
+0.02(+0.19%)
Mar 01, 2019
8.296
8.447
8.296
8.348
757,813
+0.05(+0.63%)
Feb 28, 2019
8.317
8.322
8.270
8.296
1,128,728
-0.02(-0.19%)
Feb 27, 2019
8.337
8.374
8.270
8.311
955,624
+0.01(+0.06%)
Feb 26, 2019
8.140
8.340
8.140
8.306
947,909
+0.11(+1.40%)
Feb 25, 2019
8.317
8.472
8.192
8.192
1,267,536
+0.01(+0.13%)
Feb 22, 2019
8.093
8.311
8.093
8.181
1,071,405
+0.09(+1.09%)
Feb 21, 2019
8.155
8.200
8.046
8.093
593,338
+0.01(+0.13%)
Feb 20, 2019
8.135
8.155
7.984
8.083
878,205
-0.01(-0.13%)
Feb 19, 2019
8.109
8.280
7.953
8.093
1,250,983
+0.30(+3.87%)
Feb 15, 2019
7.890
7.890
7.745
7.792
202,391
-0.01(-0.07%)
Feb 14, 2019
7.745
7.885
7.692
7.797
199,336
+0.06(+0.74%)
Feb 13, 2019
7.724
7.781
7.675
7.740
171,549
+0.11(+1.50%)
Feb 12, 2019
7.729
7.792
7.542
7.625
165,493
-0.04(-0.47%)
Feb 11, 2019
7.443
7.698
7.433
7.662
282,049
+0.22(+2.93%)
Feb 08, 2019
7.490
7.511
7.295
7.443
383,235
-0.01(-0.07%)
Feb 07, 2019
7.672
7.797
7.381
7.449
466,829
-0.29(-3.76%)
Feb 06, 2019
7.807
7.844
7.708
7.740
205,714
-0.04(-0.47%)
Feb 05, 2019
8.062
8.067
7.766
7.776
339,192
-0.27(-3.36%)
Feb 04, 2019
7.973
8.192
7.939
8.046
1,030,444
+0.07(+0.85%)
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.