Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2016 7.091 7.217 7.034 7.171 284,392 +0.19(+2.68%)
Sep 29, 2016 7.022 7.164 6.935 6.984 173,119 +0.02(+0.33%)
Sep 28, 2016 6.790 7.057 6.744 6.961 194,087 +0.21(+3.11%)
Sep 27, 2016 6.809 6.874 6.690 6.751 170,594 -0.10(-1.50%)
Sep 26, 2016 6.900 6.950 6.839 6.854 216,585 -0.01(-0.17%)
Sep 23, 2016 6.954 6.988 6.839 6.866 247,614 -0.05(-0.77%)
Sep 22, 2016 6.874 6.980 6.866 6.919 330,413 +0.06(+0.83%)
Sep 21, 2016 6.717 6.881 6.679 6.862 236,563 +0.17(+2.57%)
Sep 20, 2016 6.709 6.790 6.606 6.690 199,662 +0.03(+0.40%)
Sep 19, 2016 6.610 6.992 6.610 6.664 457,886 +0.14(+2.11%)
Sep 16, 2016 6.263 6.549 6.240 6.526 230,571 +0.21(+3.26%)
Sep 15, 2016 6.331 6.431 6.289 6.320 35,900 +0.00(+0.00%)
Sep 14, 2016 6.236 6.423 6.232 6.320 116,512 +0.00(+0.06%)
Sep 13, 2016 6.411 6.541 6.228 6.316 183,665 -0.17(-2.59%)
Sep 12, 2016 6.457 6.545 6.305 6.484 153,688 +0.03(+0.41%)
Sep 09, 2016 6.755 6.755 6.457 6.457 298,690 -0.30(-4.46%)
Sep 08, 2016 6.553 6.839 6.507 6.759 1,679,319 +0.25(+3.87%)
Sep 07, 2016 6.492 6.553 6.482 6.507 186,721 +0.03(+0.53%)
Sep 06, 2016 6.438 6.549 6.389 6.473 233,088 +0.03(+0.53%)
Sep 02, 2016 6.354 6.438 6.438 6.438 307,177 +0.13(+2.00%)
Sep 01, 2016 6.301 6.312 6.209 6.312 187,003 +0.01(+0.12%)
Aug 31, 2016 6.232 6.354 6.152 6.305 177,995 +0.07(+1.10%)
Aug 30, 2016 6.110 6.377 6.106 6.236 557,581 +0.15(+2.38%)
Aug 29, 2016 5.995 6.106 5.986 6.091 267,270 +0.11(+1.92%)
Aug 26, 2016 5.927 6.026 5.850 5.976 217,221 +0.06(+0.97%)
Aug 25, 2016 5.969 5.980 5.858 5.919 114,797 -0.06(-0.96%)
Aug 24, 2016 5.969 6.068 5.850 5.976 219,557 -0.02(-0.38%)
Aug 23, 2016 5.965 6.049 5.944 5.999 167,190 +0.03(+0.51%)
Aug 22, 2016 5.965 6.022 5.835 5.969 89,272 -0.09(-1.45%)
Aug 19, 2016 6.018 6.095 5.904 6.056 122,865 +0.01(+0.13%)
Aug 18, 2016 5.999 6.114 5.999 6.049 155,429 +0.08(+1.41%)
Aug 17, 2016 5.980 6.110 5.835 5.965 259,435 -0.02(-0.38%)
Aug 16, 2016 5.888 6.049 5.862 5.988 284,455 +0.11(+1.88%)
Aug 15, 2016 6.083 6.098 5.862 5.877 208,265 -0.16(-2.72%)
Aug 12, 2016 6.186 6.198 6.011 6.041 209,619 -0.10(-1.68%)
Aug 11, 2016 6.091 6.194 5.998 6.144 285,706 +0.06(+1.00%)
Aug 10, 2016 6.079 6.167 5.946 6.083 188,826 -0.02(-0.38%)
Aug 09, 2016 6.148 6.205 6.017 6.106 208,435 -0.03(-0.56%)
Aug 08, 2016 5.862 6.144 5.850 6.140 487,435 +0.29(+4.96%)
Aug 05, 2016 5.652 5.865 5.621 5.850 512,290 +0.22(+3.86%)
Aug 04, 2016 5.541 5.686 5.499 5.632 310,930 +0.09(+1.58%)
Aug 03, 2016 5.403 5.568 5.380 5.545 307,201 +0.12(+2.18%)
Aug 02, 2016 5.564 5.564 5.377 5.426 202,093 -0.06(-1.18%)
Aug 01, 2016 5.728 5.747 5.426 5.491 416,507 -0.24(-4.13%)
Jul 29, 2016 5.594 5.758 5.552 5.728 508,191 +0.09(+1.52%)
Jul 28, 2016 5.506 5.653 5.425 5.642 823,689 +0.13(+2.27%)
Jul 27, 2016 5.587 5.679 5.483 5.517 289,727 -0.06(-0.99%)
Jul 26, 2016 5.388 5.583 5.384 5.572 788,522 +0.16(+3.00%)
Jul 25, 2016 5.402 5.463 5.384 5.410 407,698 -0.00(-0.07%)
Jul 22, 2016 5.436 5.480 5.359 5.413 1,032,667 +0.03(+0.62%)
Jul 21, 2016 5.421 5.524 5.354 5.380 162,295 -0.01(-0.21%)
Jul 20, 2016 5.402 5.465 5.281 5.391 166,004 -0.01(-0.20%)
Jul 19, 2016 5.476 5.590 5.369 5.402 240,386 -0.10(-1.88%)
Jul 18, 2016 5.476 5.524 5.373 5.506 218,708 +0.03(+0.47%)
Jul 15, 2016 5.513 5.550 5.421 5.480 197,621 +0.04(+0.75%)
Jul 14, 2016 5.535 5.638 5.424 5.439 147,157 +0.04(+0.75%)
Jul 13, 2016 5.458 5.549 5.357 5.399 164,364 -0.11(-2.07%)
Jul 12, 2016 5.576 5.581 5.451 5.513 239,844 +0.02(+0.34%)
Jul 11, 2016 5.561 5.590 5.439 5.495 297,982 -0.07(-1.26%)
Jul 08, 2016 5.413 5.620 5.251 5.565 335,987 +0.19(+3.50%)
Jul 07, 2016 5.483 5.483 5.338 5.377 149,430 -0.00(-0.07%)
Jul 06, 2016 5.236 5.406 5.236 5.380 276,149 +0.09(+1.74%)
Jul 05, 2016 5.362 5.362 5.170 5.288 356,884 -0.12(-2.25%)
Jul 01, 2016 5.402 5.410 5.410 5.410 280,941 +0.00(+0.07%)
Jun 30, 2016 5.399 5.454 5.273 5.406 433,332 -0.01(-0.14%)
Jun 29, 2016 5.439 5.488 5.347 5.413 258,276 +0.00(+0.07%)
Jun 28, 2016 5.211 5.483 5.211 5.410 219,264 +0.36(+7.08%)
Jun 27, 2016 5.347 5.509 5.034 5.052 467,704 -0.28(-5.26%)
Jun 24, 2016 5.163 5.439 5.129 5.332 223,174 -0.02(-0.41%)
Jun 23, 2016 5.377 5.413 5.214 5.354 375,821 +0.08(+1.54%)
Jun 22, 2016 5.565 5.565 5.229 5.273 515,790 -0.23(-4.22%)
Jun 21, 2016 5.413 5.546 5.122 5.506 306,478 -0.01(-0.27%)
Jun 20, 2016 5.745 5.747 5.483 5.520 304,373 -0.13(-2.22%)
Jun 17, 2016 5.483 5.697 5.483 5.646 308,181 +0.16(+2.96%)
Jun 16, 2016 5.528 5.528 5.188 5.483 529,224 -0.11(-1.91%)
Jun 15, 2016 5.528 5.741 5.528 5.590 162,994 +0.04(+0.66%)
Jun 14, 2016 5.568 5.679 5.461 5.554 242,848 -0.05(-0.92%)
Jun 13, 2016 5.587 5.686 5.517 5.605 312,896 -0.08(-1.43%)
Jun 10, 2016 5.646 5.756 5.557 5.686 178,988 -0.04(-0.71%)
Jun 09, 2016 5.908 5.955 5.708 5.727 504,058 -0.25(-4.25%)
Jun 08, 2016 5.955 6.055 5.937 5.981 438,200 +0.04(+0.75%)
Jun 07, 2016 5.955 5.989 5.841 5.937 305,992 +0.04(+0.75%)
Jun 06, 2016 5.845 5.989 5.833 5.893 278,657 +0.09(+1.59%)
Jun 03, 2016 5.830 5.863 5.686 5.801 289,415 -0.02(-0.32%)
Jun 02, 2016 5.738 5.875 5.686 5.819 484,767 -0.00(-0.06%)
Jun 01, 2016 5.565 5.852 5.465 5.823 528,348 +0.21(+3.75%)
May 31, 2016 5.391 5.660 5.391 5.613 663,810 +0.29(+5.47%)
May 27, 2016 5.247 5.321 5.321 5.321 203,926 +0.07(+1.41%)
May 26, 2016 5.377 5.377 5.236 5.247 218,580 -0.10(-1.79%)
May 25, 2016 5.281 5.417 5.222 5.343 383,091 +0.09(+1.76%)
May 24, 2016 5.288 5.413 5.236 5.251 567,970 -0.10(-1.93%)
May 23, 2016 5.270 5.413 5.200 5.354 109,724 +0.03(+0.48%)
May 20, 2016 5.340 5.399 5.188 5.329 218,027 +0.04(+0.70%)
May 19, 2016 5.163 5.351 5.096 5.292 351,233 +0.05(+0.91%)
May 18, 2016 5.295 5.351 5.177 5.244 400,964 -0.09(-1.73%)
May 17, 2016 5.325 5.399 5.263 5.336 373,483 +0.05(+0.98%)
May 16, 2016 5.225 5.367 5.155 5.284 592,910 +0.18(+3.62%)
May 13, 2016 5.262 5.266 5.000 5.100 376,092 -0.17(-3.15%)
May 12, 2016 5.255 5.365 5.170 5.266 656,125 +0.03(+0.56%)
May 11, 2016 5.152 5.255 4.932 5.236 273,939 +0.04(+0.78%)
May 10, 2016 5.170 5.323 5.098 5.196 339,369 +0.08(+1.59%)
May 09, 2016 5.284 5.298 5.019 5.115 188,339 -0.17(-3.21%)
May 06, 2016 5.008 5.362 4.971 5.284 649,077 +0.26(+5.21%)
May 05, 2016 4.488 5.120 4.434 5.023 382,050 +0.25(+5.26%)
May 04, 2016 4.801 4.868 4.576 4.772 481,052 -0.01(-0.31%)
May 03, 2016 4.864 4.978 4.742 4.787 344,231 -0.17(-3.42%)
May 02, 2016 4.912 5.045 4.779 4.956 308,506 -0.01(-0.22%)
Apr 29, 2016 5.266 5.377 4.897 4.967 570,090 -0.25(-4.77%)
Apr 28, 2016 5.241 5.309 5.113 5.216 432,761 -0.06(-1.08%)
Apr 27, 2016 5.266 5.381 5.191 5.273 280,082 +0.07(+1.37%)
Apr 26, 2016 5.134 5.245 5.035 5.202 736,391 +0.11(+2.24%)
Apr 25, 2016 5.255 5.305 4.981 5.088 662,523 -0.17(-3.18%)
Apr 22, 2016 5.060 5.259 5.035 5.255 828,234 +0.29(+5.80%)
Apr 21, 2016 5.017 5.029 4.894 4.967 153,958 -0.01(-0.29%)
Apr 20, 2016 4.832 5.003 4.774 4.981 414,047 +0.12(+2.41%)
Apr 19, 2016 4.711 4.878 4.631 4.864 252,264 +0.22(+4.67%)
Apr 18, 2016 4.469 4.725 4.469 4.647 258,108 +0.05(+1.08%)
Apr 15, 2016 4.519 4.633 4.461 4.597 248,810 -0.00(-0.08%)
Apr 14, 2016 4.626 4.626 4.459 4.601 248,588 +0.01(+0.15%)
Apr 13, 2016 4.473 4.653 4.373 4.594 254,491 +0.11(+2.54%)
Apr 12, 2016 4.231 4.533 4.171 4.480 529,807 +0.27(+6.51%)
Apr 11, 2016 4.121 4.238 4.095 4.206 183,500 +0.09(+2.16%)
Apr 08, 2016 4.046 4.121 4.011 4.117 130,873 +0.16(+4.04%)
Apr 07, 2016 3.936 3.961 3.918 3.957 79,434 -0.03(-0.71%)
Apr 06, 2016 3.865 4.071 3.800 3.986 150,780 +0.15(+3.89%)
Apr 05, 2016 3.755 3.897 3.733 3.837 139,013 +0.06(+1.60%)
Apr 04, 2016 3.975 3.994 3.776 3.776 246,656 -0.18(-4.67%)
Apr 01, 2016 4.082 4.101 3.915 3.961 208,005 -0.22(-5.19%)
Mar 31, 2016 3.940 4.178 3.940 4.178 486,194 +0.21(+5.29%)
Mar 30, 2016 3.922 3.979 3.822 3.968 196,673 +0.09(+2.20%)
Mar 29, 2016 3.716 3.890 3.666 3.883 212,021 +0.12(+3.31%)
Mar 28, 2016 3.840 3.936 3.705 3.758 159,881 -0.04(-0.94%)
Mar 24, 2016 3.758 3.794 3.794 3.794 140,340 -0.03(-0.74%)
Mar 23, 2016 4.014 4.079 3.762 3.822 215,503 -0.18(-4.44%)
Mar 22, 2016 4.014 4.093 3.915 4.000 259,630 -0.04(-0.88%)
Mar 21, 2016 4.146 4.164 3.929 4.036 479,928 -0.11(-2.66%)
Mar 18, 2016 4.142 4.178 3.936 4.146 843,222 +0.00(+0.00%)
Mar 17, 2016 4.071 4.178 3.997 4.146 475,484 +0.14(+3.46%)
Mar 16, 2016 3.844 4.071 3.844 4.007 404,349 +0.19(+5.03%)
Mar 15, 2016 3.655 3.840 3.613 3.815 335,071 +0.12(+3.27%)
Mar 14, 2016 3.591 3.748 3.556 3.694 174,714 +0.05(+1.27%)
Mar 11, 2016 3.613 3.719 3.563 3.648 269,310 +0.12(+3.43%)
Mar 10, 2016 3.513 3.602 3.367 3.527 291,146 +0.02(+0.51%)
Mar 09, 2016 3.488 3.570 3.342 3.509 301,071 +0.07(+1.96%)
Mar 08, 2016 3.744 3.744 3.428 3.442 285,583 -0.33(-8.68%)
Mar 07, 2016 3.812 3.904 3.712 3.769 765,725 -0.04(-0.93%)
Mar 04, 2016 3.687 3.861 3.588 3.805 692,801 +0.14(+3.78%)
Mar 03, 2016 3.463 3.730 3.449 3.666 538,126 +0.20(+5.85%)
Mar 02, 2016 3.229 3.477 3.204 3.463 429,166 +0.24(+7.51%)
Mar 01, 2016 3.261 3.385 3.133 3.221 664,851 +0.01(+0.44%)
Feb 29, 2016 3.065 3.246 3.029 3.207 598,385 +0.18(+5.87%)
Feb 26, 2016 2.795 3.058 2.773 3.029 447,577 +0.27(+9.79%)
Feb 25, 2016 2.777 2.827 2.631 2.759 244,324 +0.00(+0.00%)
Feb 24, 2016 2.706 2.777 2.667 2.759 824,204 -0.02(-0.77%)
Feb 23, 2016 2.873 2.933 2.688 2.781 965,158 -0.10(-3.46%)
Feb 22, 2016 2.731 2.976 2.660 2.880 601,594 +0.14(+5.19%)
Feb 19, 2016 2.809 2.809 2.578 2.738 1,543,125 -0.04(-1.41%)
Feb 18, 2016 2.873 2.886 2.738 2.777 653,337 -0.06(-2.25%)
Feb 17, 2016 2.752 2.941 2.745 2.841 748,187 +0.15(+5.55%)
Feb 16, 2016 2.674 2.731 2.514 2.692 3,881,268 +0.11(+4.41%)
Feb 12, 2016 2.731 2.578 2.578 2.578 832,200 +0.01(+0.28%)
Feb 11, 2016 2.738 2.752 2.500 2.571 917,034 -0.21(-7.55%)
Feb 10, 2016 3.047 3.111 2.731 2.781 911,198 -0.15(-5.21%)
Feb 09, 2016 3.058 3.058 2.834 2.933 800,335 -0.15(-4.84%)
Feb 08, 2016 3.200 3.200 3.026 3.083 458,472 -0.21(-6.27%)
Feb 05, 2016 3.342 3.342 3.253 3.289 430,677 -0.09(-2.73%)
Feb 04, 2016 3.481 3.481 3.317 3.381 503,080 -0.06(-1.65%)
Feb 03, 2016 3.694 3.698 3.410 3.438 531,770 -0.26(-6.93%)
Feb 02, 2016 3.730 3.815 3.641 3.694 620,063 -0.16(-4.15%)
Feb 01, 2016 3.837 3.922 3.666 3.854 277,011 -0.11(-2.69%)
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%)
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
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.