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
Rush Enterprises Cl A
(NQ:
RUSHA
)
46.28
+0.32 (+0.71%)
Streaming Delayed Price
Updated: 1:28 PM EDT, May 20, 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 (%)
Nov 30, 2016
12.18
12.43
12.17
12.33
437,173
+0.29(+2.44%)
Nov 29, 2016
11.84
12.13
11.77
12.03
426,788
+0.18(+1.51%)
Nov 28, 2016
11.90
11.96
11.71
11.85
495,417
-0.13(-1.09%)
Nov 25, 2016
12.02
12.02
11.84
11.99
140,231
-0.03(-0.24%)
Nov 23, 2016
12.01
12.01
12.01
0
-0.01(-0.07%)
Nov 22, 2016
11.86
12.05
11.78
12.02
909,929
+0.44(+3.80%)
Nov 21, 2016
11.34
11.59
11.28
11.58
457,049
+0.33(+2.93%)
Nov 18, 2016
11.33
11.36
11.18
11.25
709,924
+0.00(+0.00%)
Nov 17, 2016
11.23
11.38
11.17
11.25
692,941
+0.07(+0.62%)
Nov 16, 2016
11.26
11.38
11.13
11.18
602,579
-0.11(-0.94%)
Nov 15, 2016
11.24
11.37
10.43
11.29
436,186
+0.06(+0.54%)
Nov 14, 2016
11.15
11.63
11.12
11.23
924,584
+0.20(+1.77%)
Nov 11, 2016
10.97
11.05
10.85
11.03
879,499
+0.06(+0.52%)
Nov 10, 2016
11.00
11.17
10.86
10.97
1,289,043
+0.13(+1.16%)
Nov 09, 2016
10.29
10.87
10.29
10.85
974,841
+0.42(+4.07%)
Nov 08, 2016
10.38
10.52
10.26
10.42
390,945
+0.02(+0.20%)
Nov 07, 2016
10.33
10.58
10.32
10.40
446,772
+0.27(+2.69%)
Nov 04, 2016
10.11
10.26
10.05
10.13
470,523
+0.02(+0.24%)
Nov 03, 2016
10.31
10.40
10.08
10.11
313,409
-0.17(-1.67%)
Nov 02, 2016
10.37
10.54
10.27
10.28
232,120
-0.16(-1.52%)
Nov 01, 2016
10.77
10.77
10.37
10.44
365,859
-0.26(-2.44%)
Oct 31, 2016
10.62
10.83
10.60
10.70
627,915
-0.04(-0.34%)
Oct 28, 2016
10.49
10.99
10.49
10.73
859,537
+0.13(+1.27%)
Oct 27, 2016
10.15
10.75
9.944
10.60
1,456,110
+1.38(+14.94%)
Oct 26, 2016
9.516
9.516
9.177
9.222
293,601
-0.08(-0.83%)
Oct 25, 2016
9.381
9.434
9.230
9.300
213,241
-0.09(-0.95%)
Oct 24, 2016
9.430
10.18
9.308
9.389
191,926
+0.04(+0.48%)
Oct 21, 2016
9.157
9.349
9.157
9.345
235,431
+0.07(+0.70%)
Oct 20, 2016
9.279
9.391
9.271
9.279
178,659
+0.00(+0.04%)
Oct 19, 2016
9.157
9.300
9.051
9.275
194,032
+0.16(+1.79%)
Oct 18, 2016
9.165
9.165
8.990
9.112
174,988
+0.09(+0.95%)
Oct 17, 2016
9.031
9.092
8.961
9.027
168,654
-0.00(-0.05%)
Oct 14, 2016
9.271
9.292
9.023
9.031
259,279
-0.15(-1.69%)
Oct 13, 2016
9.361
9.361
9.182
9.186
220,933
-0.22(-2.38%)
Oct 12, 2016
9.487
9.491
9.349
9.410
196,792
-0.05(-0.56%)
Oct 11, 2016
9.895
9.944
9.446
9.463
367,862
-0.54(-5.42%)
Oct 10, 2016
9.960
10.13
9.940
10.00
314,763
+0.15(+1.53%)
Oct 07, 2016
10.15
10.23
9.809
9.854
396,135
-0.27(-2.70%)
Oct 06, 2016
10.21
10.23
9.935
10.13
638,969
-0.09(-0.88%)
Oct 05, 2016
10.31
10.42
10.20
10.22
427,492
-0.02(-0.24%)
Oct 04, 2016
10.10
10.32
10.06
10.24
419,608
+0.14(+1.37%)
Oct 03, 2016
9.980
10.14
9.915
10.10
426,342
+0.13(+1.27%)
Sep 30, 2016
9.707
10.06
9.634
9.976
377,849
+0.33(+3.42%)
Sep 29, 2016
9.569
9.785
9.540
9.646
200,350
+0.03(+0.30%)
Sep 28, 2016
9.336
9.638
9.336
9.618
297,083
+0.17(+1.81%)
Sep 27, 2016
9.434
9.581
9.393
9.446
321,185
-0.02(-0.26%)
Sep 26, 2016
9.703
9.760
9.422
9.471
428,881
-0.28(-2.88%)
Sep 23, 2016
9.935
10.03
9.744
9.752
439,455
-0.19(-1.93%)
Sep 22, 2016
10.02
10.05
9.915
9.944
1,255,793
+0.00(+0.00%)
Sep 21, 2016
9.552
9.964
9.446
9.944
579,523
+0.37(+3.87%)
Sep 20, 2016
9.503
9.687
9.495
9.573
241,536
+0.15(+1.64%)
Sep 19, 2016
9.414
9.461
9.320
9.418
180,364
+0.08(+0.83%)
Sep 16, 2016
9.430
9.430
9.251
9.340
810,983
-0.10(-1.08%)
Sep 15, 2016
9.259
9.471
9.259
9.442
342,531
+0.16(+1.76%)
Sep 14, 2016
9.255
9.349
9.133
9.279
260,511
+0.07(+0.75%)
Sep 13, 2016
9.459
9.479
9.153
9.210
194,429
-0.32(-3.38%)
Sep 12, 2016
9.300
9.569
9.287
9.532
221,719
+0.18(+1.96%)
Sep 09, 2016
9.748
9.793
9.332
9.349
433,765
-0.54(-5.48%)
Sep 08, 2016
9.882
9.964
9.829
9.891
278,613
-0.03(-0.29%)
Sep 07, 2016
9.919
9.980
9.622
9.919
448,534
-0.04(-0.37%)
Sep 06, 2016
9.671
10.22
9.671
9.956
1,039,757
+0.36(+3.78%)
Sep 02, 2016
9.646
9.593
9.593
9.593
307,220
+0.03(+0.30%)
Sep 01, 2016
9.724
9.764
9.524
9.565
329,067
-0.13(-1.30%)
Aug 31, 2016
9.699
9.772
9.614
9.691
204,377
-0.02(-0.25%)
Aug 30, 2016
9.650
9.740
9.603
9.715
289,219
+0.04(+0.46%)
Aug 29, 2016
9.695
9.707
9.622
9.671
166,419
+0.02(+0.25%)
Aug 26, 2016
9.679
9.736
9.561
9.646
188,974
-0.02(-0.21%)
Aug 25, 2016
9.528
9.744
9.515
9.666
309,406
+0.07(+0.68%)
Aug 24, 2016
9.650
9.691
9.573
9.601
161,261
-0.05(-0.55%)
Aug 23, 2016
9.666
9.728
9.614
9.654
157,529
+0.14(+1.46%)
Aug 22, 2016
9.483
9.524
9.398
9.516
221,539
+0.04(+0.39%)
Aug 19, 2016
9.446
9.536
9.382
9.479
236,552
+0.02(+0.22%)
Aug 18, 2016
9.353
9.471
9.332
9.459
185,772
+0.11(+1.13%)
Aug 17, 2016
9.271
9.393
9.198
9.353
191,789
+0.03(+0.35%)
Aug 16, 2016
9.369
9.398
9.259
9.320
189,190
-0.04(-0.48%)
Aug 15, 2016
9.304
9.418
9.271
9.365
354,083
+0.07(+0.70%)
Aug 12, 2016
9.365
9.389
9.202
9.300
218,892
-0.06(-0.61%)
Aug 11, 2016
9.365
9.573
9.349
9.357
337,640
+0.00(+0.00%)
Aug 10, 2016
9.438
9.483
9.336
9.357
211,231
-0.09(-0.95%)
Aug 09, 2016
9.687
9.711
9.434
9.446
273,504
-0.26(-2.69%)
Aug 08, 2016
9.622
9.793
9.622
9.707
337,199
+0.11(+1.19%)
Aug 05, 2016
9.336
9.683
9.332
9.593
379,091
+0.33(+3.52%)
Aug 04, 2016
9.353
9.377
9.226
9.267
995,976
-0.06(-0.66%)
Aug 03, 2016
9.226
9.393
9.108
9.328
251,182
+0.12(+1.28%)
Aug 02, 2016
9.373
9.414
9.145
9.210
1,251,327
-0.13(-1.44%)
Aug 01, 2016
9.369
9.524
9.230
9.345
438,621
-0.02(-0.22%)
Jul 29, 2016
9.239
9.638
9.198
9.365
529,607
+0.10(+1.10%)
Jul 28, 2016
9.239
9.316
9.157
9.263
948,872
-0.02(-0.22%)
Jul 27, 2016
8.974
9.442
8.701
9.283
548,629
-0.05(-0.52%)
Jul 26, 2016
9.243
9.414
9.243
9.332
332,355
+0.11(+1.24%)
Jul 25, 2016
9.194
9.292
9.190
9.218
145,532
-0.02(-0.26%)
Jul 22, 2016
9.088
9.255
9.072
9.243
154,125
+0.13(+1.48%)
Jul 21, 2016
9.251
9.308
9.080
9.108
338,475
-0.13(-1.41%)
Jul 20, 2016
9.129
9.271
9.031
9.239
230,903
+0.11(+1.16%)
Jul 19, 2016
9.161
9.206
8.888
9.133
256,082
-0.02(-0.18%)
Jul 18, 2016
9.006
9.239
8.966
9.149
470,817
+0.11(+1.22%)
Jul 15, 2016
9.251
9.251
8.880
9.039
534,958
-0.37(-3.94%)
Jul 14, 2016
9.410
9.503
9.230
9.410
261,130
+0.07(+0.70%)
Jul 13, 2016
9.479
9.569
9.300
9.345
450,686
-0.09(-0.99%)
Jul 12, 2016
9.430
9.577
9.357
9.438
566,632
+0.11(+1.14%)
Jul 11, 2016
9.133
9.499
9.133
9.332
603,045
+0.26(+2.83%)
Jul 08, 2016
8.778
9.096
8.701
9.076
420,504
+0.37(+4.31%)
Jul 07, 2016
8.497
8.705
8.407
8.701
879,494
+0.23(+2.69%)
Jul 05, 2016
8.786
8.786
8.387
8.472
267,613
-0.35(-4.02%)
Jul 01, 2016
8.807
8.827
8.827
8.827
230,415
+0.04(+0.51%)
Jun 30, 2016
8.750
8.790
8.550
8.782
229,046
+0.09(+1.03%)
Jun 29, 2016
8.538
8.733
8.472
8.693
300,980
+0.32(+3.85%)
Jun 28, 2016
8.424
8.489
8.326
8.371
372,259
+0.07(+0.79%)
Jun 27, 2016
8.623
8.807
8.240
8.305
552,560
-0.48(-5.52%)
Jun 24, 2016
8.721
9.033
8.525
8.790
1,620,924
-0.38(-4.18%)
Jun 23, 2016
9.047
9.194
8.982
9.173
428,786
+0.22(+2.46%)
Jun 22, 2016
8.945
9.157
8.807
8.953
301,061
+0.01(+0.09%)
Jun 21, 2016
9.014
9.100
8.823
8.945
174,259
-0.07(-0.81%)
Jun 20, 2016
8.974
9.222
8.892
9.019
214,254
+0.13(+1.42%)
Jun 17, 2016
8.880
9.043
8.831
8.892
612,649
+0.03(+0.37%)
Jun 16, 2016
8.721
8.880
8.546
8.860
316,761
+0.10(+1.12%)
Jun 15, 2016
8.892
8.929
8.705
8.762
226,123
-0.10(-1.15%)
Jun 14, 2016
8.717
8.872
8.538
8.864
281,317
+0.10(+1.12%)
Jun 13, 2016
8.778
8.900
8.644
8.766
291,680
-0.04(-0.46%)
Jun 10, 2016
8.929
9.186
8.729
8.807
196,520
-0.23(-2.57%)
Jun 09, 2016
9.072
9.072
8.929
9.039
206,370
-0.12(-1.29%)
Jun 08, 2016
9.096
9.251
9.096
9.157
165,872
+0.10(+1.13%)
Jun 07, 2016
9.194
9.232
9.027
9.055
210,021
-0.11(-1.20%)
Jun 06, 2016
8.851
9.182
8.843
9.165
316,714
+0.35(+3.93%)
Jun 03, 2016
8.957
9.324
8.750
8.819
205,558
-0.15(-1.64%)
Jun 02, 2016
8.941
9.019
8.856
8.966
267,922
+0.00(+0.00%)
Jun 01, 2016
8.961
9.010
8.774
8.966
508,349
-0.01(-0.09%)
May 31, 2016
9.043
9.163
8.847
8.974
374,175
+0.06(+0.69%)
May 27, 2016
8.819
8.913
8.913
8.913
349,426
+0.07(+0.83%)
May 26, 2016
8.927
8.927
8.658
8.839
355,242
+0.06(+0.70%)
May 25, 2016
8.660
8.786
8.656
8.778
194,761
+0.15(+1.80%)
May 24, 2016
8.252
8.644
8.203
8.623
420,509
+0.44(+5.43%)
May 23, 2016
8.301
8.421
8.179
8.179
398,221
-0.11(-1.33%)
May 20, 2016
8.236
8.407
8.159
8.289
600,449
+0.11(+1.35%)
May 19, 2016
8.138
8.228
8.061
8.179
406,885
-0.02(-0.30%)
May 18, 2016
8.191
8.403
8.126
8.203
583,216
-0.09(-1.03%)
May 17, 2016
7.865
8.424
7.865
8.289
549,681
+0.39(+4.95%)
May 16, 2016
7.959
8.122
7.890
7.898
412,090
-0.02(-0.21%)
May 13, 2016
7.918
8.008
7.837
7.914
427,171
-0.02(-0.21%)
May 12, 2016
7.922
8.047
7.865
7.930
539,064
+0.06(+0.78%)
May 11, 2016
8.016
8.069
7.857
7.869
491,049
-0.16(-1.98%)
May 10, 2016
7.747
8.098
7.747
8.028
823,746
+0.48(+6.31%)
May 09, 2016
7.686
7.719
7.531
7.551
339,294
-0.15(-1.96%)
May 06, 2016
7.519
7.739
7.519
7.702
291,327
+0.16(+2.11%)
May 05, 2016
7.474
7.743
7.474
7.543
268,793
-0.04(-0.59%)
May 04, 2016
7.466
7.853
7.466
7.588
307,811
-0.18(-2.26%)
May 03, 2016
7.833
8.057
7.670
7.763
360,002
-0.17(-2.16%)
May 02, 2016
8.032
8.089
7.882
7.935
477,242
-0.09(-1.12%)
Apr 29, 2016
8.065
8.150
7.820
8.024
311,271
-0.07(-0.86%)
Apr 28, 2016
7.979
8.228
7.857
8.093
674,722
+0.09(+1.07%)
Apr 27, 2016
7.572
8.020
7.291
8.008
650,873
+0.39(+5.14%)
Apr 26, 2016
7.413
7.649
7.134
7.617
632,974
+0.25(+3.43%)
Apr 25, 2016
7.364
7.437
7.238
7.364
427,468
-0.04(-0.50%)
Apr 22, 2016
7.311
7.478
7.205
7.401
544,222
+0.12(+1.62%)
Apr 21, 2016
7.242
7.458
6.995
7.282
716,206
-0.04(-0.61%)
Apr 20, 2016
7.380
7.450
6.969
7.327
285,418
-0.04(-0.61%)
Apr 19, 2016
7.303
7.429
7.124
7.372
197,340
+0.09(+1.23%)
Apr 18, 2016
7.181
7.291
7.091
7.282
301,468
+0.02(+0.34%)
Apr 15, 2016
7.344
7.393
7.217
7.258
410,235
-0.13(-1.76%)
Apr 14, 2016
7.217
7.409
7.122
7.388
462,722
+0.18(+2.43%)
Apr 13, 2016
7.013
7.254
7.001
7.213
459,515
+0.26(+3.75%)
Apr 12, 2016
6.887
7.013
6.867
6.952
396,461
+0.05(+0.71%)
Apr 11, 2016
6.920
7.095
6.899
6.903
190,179
+0.03(+0.47%)
Apr 08, 2016
6.924
7.038
6.822
6.871
192,245
+0.04(+0.54%)
Apr 07, 2016
6.956
7.211
6.740
6.834
798,240
-0.19(-2.67%)
Apr 06, 2016
7.054
7.329
6.899
7.022
207,526
-0.02(-0.23%)
Apr 05, 2016
7.009
7.217
6.952
7.038
321,043
-0.04(-0.58%)
Apr 04, 2016
7.213
7.405
7.062
7.079
266,553
-0.11(-1.59%)
Apr 01, 2016
7.331
7.511
7.156
7.193
222,361
-0.24(-3.23%)
Mar 31, 2016
7.388
7.505
7.319
7.433
563,170
+0.03(+0.39%)
Mar 30, 2016
7.454
7.592
7.307
7.405
194,866
-0.02(-0.27%)
Mar 29, 2016
7.225
7.482
7.119
7.425
307,510
+0.19(+2.59%)
Mar 28, 2016
7.205
7.305
7.093
7.238
222,052
+0.06(+0.85%)
Mar 24, 2016
7.022
7.177
7.177
7.177
210,293
+0.11(+1.56%)
Mar 23, 2016
7.340
7.340
7.054
7.066
392,938
-0.30(-4.04%)
Mar 22, 2016
7.482
7.482
7.340
7.364
201,941
-0.14(-1.90%)
Mar 21, 2016
7.421
7.542
7.360
7.507
244,282
+0.06(+0.77%)
Mar 18, 2016
7.331
7.474
7.066
7.450
663,785
+0.17(+2.29%)
Mar 17, 2016
7.046
7.303
6.944
7.282
2,211,843
+0.24(+3.41%)
Mar 16, 2016
7.168
7.225
6.936
7.042
757,894
-0.15(-2.10%)
Mar 15, 2016
7.340
7.344
7.136
7.193
419,014
-0.21(-2.81%)
Mar 14, 2016
7.531
7.543
7.323
7.401
553,129
-0.13(-1.78%)
Mar 11, 2016
7.405
7.547
7.291
7.535
508,808
+0.18(+2.44%)
Mar 10, 2016
7.474
7.584
7.274
7.356
322,554
-0.07(-0.88%)
Mar 09, 2016
7.344
7.462
7.205
7.421
340,715
+0.09(+1.28%)
Mar 08, 2016
7.600
7.653
7.315
7.327
369,849
-0.31(-4.06%)
Mar 07, 2016
7.617
7.710
7.445
7.637
509,753
+0.07(+0.86%)
Mar 04, 2016
7.515
7.625
7.421
7.572
494,477
+0.07(+0.92%)
Mar 03, 2016
7.527
7.668
7.482
7.503
652,009
+0.01(+0.11%)
Mar 02, 2016
7.348
7.551
7.319
7.494
773,130
+0.13(+1.77%)
Mar 01, 2016
7.172
7.388
7.124
7.364
528,662
+0.30(+4.21%)
Feb 29, 2016
6.875
7.156
6.853
7.066
623,814
+0.18(+2.60%)
Feb 26, 2016
6.814
6.887
6.745
6.887
905,385
+0.14(+2.11%)
Feb 25, 2016
6.842
6.842
6.647
6.745
372,313
-0.05(-0.78%)
Feb 24, 2016
6.692
6.855
6.590
6.798
386,999
+0.03(+0.48%)
Feb 23, 2016
6.838
6.944
6.761
6.765
422,840
-0.09(-1.31%)
Feb 22, 2016
6.920
7.030
6.810
6.855
919,890
+0.04(+0.66%)
Feb 19, 2016
6.883
7.201
6.704
6.810
620,030
-0.11(-1.65%)
Feb 18, 2016
6.928
7.034
6.834
6.924
704,038
+0.02(+0.35%)
Feb 17, 2016
6.810
7.156
6.810
6.899
856,654
+0.15(+2.23%)
Feb 16, 2016
6.614
6.761
6.471
6.749
1,024,614
+0.49(+7.88%)
Feb 12, 2016
6.113
6.256
6.256
6.256
946,690
+0.24(+4.00%)
Feb 11, 2016
6.125
6.174
5.783
6.015
3,355,540
-0.43(-6.64%)
Feb 10, 2016
7.156
7.156
6.386
6.443
1,839,434
-1.10(-14.59%)
Feb 09, 2016
7.075
7.767
6.936
7.543
414,222
-0.24(-3.04%)
Feb 08, 2016
7.629
7.882
7.523
7.780
549,011
+0.08(+1.01%)
Feb 05, 2016
7.776
7.914
7.633
7.702
390,974
-0.10(-1.25%)
Feb 04, 2016
7.596
7.890
7.596
7.800
303,370
+0.25(+3.29%)
Feb 03, 2016
7.633
7.633
7.331
7.551
383,633
+0.01(+0.11%)
Feb 02, 2016
7.592
7.617
7.486
7.543
191,875
-0.23(-2.99%)
Feb 01, 2016
7.747
8.004
7.539
7.776
319,943
-0.01(-0.10%)
Jan 29, 2016
7.450
7.812
7.384
7.784
671,863
+0.36(+4.83%)
Jan 28, 2016
7.482
7.710
7.352
7.425
350,044
+0.01(+0.16%)
Jan 27, 2016
7.596
7.621
7.344
7.413
354,901
-0.20(-2.62%)
Jan 26, 2016
7.486
7.682
7.458
7.613
434,552
+0.19(+2.58%)
Jan 25, 2016
7.613
7.694
7.401
7.421
265,178
-0.24(-3.14%)
Jan 22, 2016
7.608
7.755
7.543
7.661
613,660
+0.17(+2.29%)
Jan 21, 2016
7.531
7.714
7.376
7.490
483,128
+0.02(+0.22%)
Jan 20, 2016
7.087
7.535
6.765
7.474
1,724,974
+0.23(+3.21%)
Jan 19, 2016
7.608
7.631
7.197
7.242
1,484,716
-0.32(-4.20%)
Jan 15, 2016
7.490
7.560
7.560
7.560
1,036,501
-0.15(-2.01%)
Jan 14, 2016
7.670
7.845
7.560
7.714
552,305
+0.06(+0.80%)
Jan 13, 2016
7.706
7.935
7.592
7.653
767,192
-0.11(-1.37%)
Jan 12, 2016
7.784
7.908
7.625
7.759
598,716
-0.04(-0.57%)
Jan 11, 2016
7.963
8.057
7.751
7.804
636,545
-0.09(-1.14%)
Jan 08, 2016
7.947
8.053
7.845
7.894
594,366
-0.07(-0.92%)
Jan 07, 2016
8.191
8.497
7.865
7.967
1,616,650
-0.53(-6.23%)
Jan 06, 2016
8.419
8.737
8.314
8.497
758,204
-0.22(-2.52%)
Jan 05, 2016
8.782
8.839
8.529
8.717
368,024
-0.03(-0.37%)
Jan 04, 2016
8.766
9.045
8.550
8.750
539,019
-0.17(-1.92%)
Dec 31, 2015
8.974
8.921
8.921
8.921
298,632
-0.07(-0.73%)
Dec 30, 2015
8.966
9.124
8.921
8.986
315,745
-0.05(-0.59%)
Dec 29, 2015
8.925
9.047
8.917
9.039
274,903
+0.19(+2.12%)
Dec 28, 2015
8.860
8.968
8.729
8.851
207,697
-0.06(-0.69%)
Dec 24, 2015
8.917
8.913
8.913
8.913
153,119
+0.04(+0.46%)
Dec 23, 2015
8.774
8.982
8.508
8.872
296,718
+0.13(+1.54%)
Dec 22, 2015
8.489
8.778
8.419
8.737
532,163
+0.33(+3.93%)
Dec 21, 2015
8.407
8.509
8.330
8.407
513,401
+0.04(+0.49%)
Dec 18, 2015
8.497
8.509
8.293
8.366
1,132,166
-0.19(-2.19%)
Dec 17, 2015
8.472
8.656
8.399
8.554
1,235,362
-0.09(-1.04%)
Dec 16, 2015
8.721
8.755
8.570
8.644
495,587
+0.02(+0.19%)
Dec 15, 2015
8.635
8.648
8.234
8.627
488,892
+0.07(+0.76%)
Dec 14, 2015
8.383
8.725
8.318
8.562
1,487,011
+0.14(+1.69%)
Dec 11, 2015
8.452
8.558
7.759
8.419
583,584
-0.34(-3.91%)
Dec 10, 2015
8.884
9.010
8.709
8.762
334,185
-0.17(-1.87%)
Dec 09, 2015
8.970
9.161
8.562
8.929
214,649
-0.03(-0.36%)
Dec 08, 2015
8.937
9.072
8.843
8.961
741,520
-0.09(-0.95%)
Dec 07, 2015
9.247
9.247
9.015
9.047
492,713
-0.17(-1.86%)
Dec 04, 2015
9.373
9.479
9.116
9.218
397,619
-0.16(-1.74%)
Dec 03, 2015
9.772
9.854
9.365
9.381
568,738
-0.51(-5.11%)
Dec 02, 2015
9.907
10.06
9.854
9.887
352,761
-0.00(-0.04%)
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.