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

Gladstone Comml (NQ: GOOD )

14.92 -0.09 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Apr 29, 2016 8.831 8.905 8.737 8.842 278,168 -0.03(-0.30%)
Apr 28, 2016 8.999 9.020 8.858 8.868 142,390 -0.14(-1.52%)
Apr 27, 2016 8.968 9.031 8.842 9.005 207,110 +0.05(+0.53%)
Apr 26, 2016 8.926 8.957 8.826 8.957 231,274 +0.05(+0.59%)
Apr 25, 2016 8.700 8.910 8.616 8.905 231,303 +0.23(+2.60%)
Apr 22, 2016 8.605 8.742 8.590 8.679 147,608 +0.08(+0.98%)
Apr 21, 2016 8.773 8.789 8.537 8.595 317,290 -0.18(-2.09%)
Apr 20, 2016 8.794 8.847 8.738 8.779 167,280 -0.01(-0.15%)
Apr 19, 2016 8.755 8.811 8.735 8.792 178,956 +0.07(+0.78%)
Apr 18, 2016 8.708 8.750 8.656 8.724 236,335 +0.04(+0.42%)
Apr 15, 2016 8.604 8.748 8.557 8.688 264,542 +0.04(+0.42%)
Apr 14, 2016 8.630 8.693 8.568 8.651 154,966 -0.05(-0.54%)
Apr 13, 2016 8.661 8.729 8.604 8.698 136,362 +0.07(+0.85%)
Apr 12, 2016 8.625 8.714 8.604 8.625 172,248 +0.05(+0.55%)
Apr 11, 2016 8.588 8.693 8.557 8.578 266,799 +0.02(+0.18%)
Apr 08, 2016 8.599 8.682 8.542 8.562 205,493 +0.00(+0.00%)
Apr 07, 2016 8.542 8.641 8.510 8.562 147,816 -0.02(-0.18%)
Apr 06, 2016 8.515 8.620 8.500 8.578 150,219 +0.03(+0.37%)
Apr 05, 2016 8.437 8.588 8.401 8.547 264,918 +0.09(+1.05%)
Apr 04, 2016 8.505 8.562 8.442 8.458 133,812 -0.05(-0.55%)
Apr 01, 2016 8.474 8.542 8.437 8.505 183,823 -0.04(-0.43%)
Mar 31, 2016 8.573 8.625 8.516 8.542 211,823 -0.03(-0.30%)
Mar 30, 2016 8.625 8.651 8.479 8.568 217,917 -0.08(-0.90%)
Mar 29, 2016 8.458 8.661 8.427 8.646 166,895 +0.14(+1.66%)
Mar 28, 2016 8.396 8.547 8.376 8.505 142,480 +0.08(+0.93%)
Mar 24, 2016 8.333 8.427 8.427 8.427 79,775 +0.08(+0.94%)
Mar 23, 2016 8.411 8.500 8.343 8.349 137,271 -0.08(-0.93%)
Mar 22, 2016 8.427 8.505 8.372 8.427 137,392 -0.03(-0.31%)
Mar 21, 2016 8.515 8.615 8.427 8.453 141,624 -0.08(-0.92%)
Mar 18, 2016 8.604 8.604 8.505 8.531 353,127 -0.02(-0.24%)
Mar 17, 2016 8.437 8.604 8.373 8.552 239,094 +0.17(+2.09%)
Mar 16, 2016 8.155 8.414 8.134 8.377 235,671 +0.18(+2.21%)
Mar 15, 2016 8.248 8.320 8.113 8.196 318,721 -0.11(-1.31%)
Mar 14, 2016 8.232 8.315 8.144 8.305 166,472 +0.05(+0.63%)
Mar 11, 2016 8.124 8.263 8.077 8.253 229,604 +0.17(+2.05%)
Mar 10, 2016 8.160 8.305 7.994 8.088 171,037 -0.03(-0.32%)
Mar 09, 2016 7.943 8.204 7.943 8.113 210,085 +0.04(+0.51%)
Mar 08, 2016 8.072 8.144 7.943 8.072 292,756 -0.03(-0.38%)
Mar 07, 2016 8.077 8.196 8.020 8.103 201,158 +0.06(+0.77%)
Mar 04, 2016 7.974 8.067 7.939 8.041 230,580 +0.08(+0.97%)
Mar 03, 2016 7.927 7.979 7.870 7.963 221,027 +0.06(+0.72%)
Mar 02, 2016 7.684 7.906 7.663 7.906 178,557 +0.20(+2.55%)
Mar 01, 2016 7.756 7.798 7.663 7.710 180,655 +0.01(+0.13%)
Feb 29, 2016 7.699 7.891 7.663 7.699 231,904 +0.03(+0.34%)
Feb 26, 2016 7.850 7.881 7.653 7.674 306,300 -0.13(-1.72%)
Feb 25, 2016 7.575 7.837 7.516 7.808 333,033 +0.34(+4.50%)
Feb 24, 2016 7.337 7.513 7.314 7.472 219,903 +0.05(+0.70%)
Feb 23, 2016 7.461 7.709 7.389 7.420 259,401 -0.18(-2.32%)
Feb 22, 2016 7.663 7.751 7.565 7.596 227,092 -0.08(-1.08%)
Feb 19, 2016 7.565 7.710 7.519 7.679 201,611 +0.04(+0.47%)
Feb 18, 2016 7.239 7.653 7.239 7.643 530,994 +0.53(+7.50%)
Feb 17, 2016 7.156 7.260 7.084 7.110 210,669 +0.01(+0.15%)
Feb 16, 2016 6.985 7.148 6.939 7.099 186,357 +0.23(+3.27%)
Feb 12, 2016 6.915 6.874 6.874 6.874 142,797 +0.02(+0.30%)
Feb 11, 2016 6.741 6.977 6.690 6.854 275,420 +0.03(+0.45%)
Feb 10, 2016 6.925 7.105 6.813 6.823 204,046 -0.08(-1.11%)
Feb 09, 2016 7.218 7.218 6.833 6.900 278,447 -0.38(-5.21%)
Feb 08, 2016 7.248 7.300 6.972 7.279 281,288 +0.08(+1.14%)
Feb 05, 2016 7.161 7.366 7.161 7.197 191,354 -0.01(-0.07%)
Feb 04, 2016 7.182 7.375 7.182 7.202 138,455 -0.03(-0.43%)
Feb 03, 2016 7.294 7.330 7.130 7.233 212,723 -0.03(-0.42%)
Feb 02, 2016 7.264 7.341 7.115 7.264 199,159 +0.02(+0.28%)
Feb 01, 2016 7.212 7.335 7.166 7.243 195,158 -0.09(-1.19%)
Jan 29, 2016 7.043 7.330 7.043 7.330 356,769 +0.31(+4.38%)
Jan 28, 2016 6.915 7.095 6.869 7.023 171,082 +0.15(+2.24%)
Jan 27, 2016 7.141 7.207 6.813 6.869 220,089 -0.23(-3.25%)
Jan 26, 2016 7.100 7.294 7.069 7.100 163,261 +0.01(+0.07%)
Jan 25, 2016 7.110 7.177 7.028 7.095 198,945 -0.03(-0.43%)
Jan 22, 2016 6.931 7.161 6.895 7.125 277,745 +0.28(+4.04%)
Jan 21, 2016 6.597 6.977 6.536 6.849 334,839 +0.28(+4.21%)
Jan 20, 2016 6.725 6.746 6.151 6.572 594,204 -0.23(-3.43%)
Jan 19, 2016 6.871 6.983 6.729 6.805 208,051 -0.03(-0.45%)
Jan 15, 2016 6.815 6.835 6.835 6.835 283,361 -0.11(-1.61%)
Jan 14, 2016 6.856 6.983 6.728 6.947 348,127 +0.10(+1.41%)
Jan 13, 2016 7.054 7.110 6.703 6.851 378,590 -0.20(-2.81%)
Jan 12, 2016 7.216 7.262 6.985 7.049 289,674 -0.16(-2.18%)
Jan 11, 2016 7.191 7.328 7.160 7.206 201,976 -0.01(-0.14%)
Jan 08, 2016 7.338 7.389 7.201 7.216 146,842 -0.11(-1.52%)
Jan 07, 2016 7.465 7.465 7.328 7.328 207,525 -0.18(-2.43%)
Jan 06, 2016 7.364 7.548 7.364 7.511 190,754 +0.08(+1.02%)
Jan 05, 2016 7.298 7.460 7.298 7.435 239,297 +0.17(+2.38%)
Jan 04, 2016 7.328 7.344 7.176 7.262 280,784 -0.15(-1.99%)
Dec 31, 2015 7.511 7.409 7.409 7.409 319,397 -0.11(-1.42%)
Dec 30, 2015 7.567 7.582 7.511 7.516 124,970 -0.05(-0.67%)
Dec 29, 2015 7.557 7.617 7.465 7.567 209,051 +0.02(+0.20%)
Dec 28, 2015 7.414 7.557 7.374 7.551 144,020 +0.12(+1.57%)
Dec 24, 2015 7.389 7.435 7.435 7.435 48,835 +0.03(+0.41%)
Dec 23, 2015 7.364 7.409 7.318 7.404 144,016 +0.07(+0.90%)
Dec 22, 2015 7.323 7.374 7.262 7.338 135,521 -0.01(-0.14%)
Dec 21, 2015 7.572 7.582 7.313 7.348 208,559 -0.19(-2.56%)
Dec 18, 2015 7.440 7.729 7.440 7.541 1,601,629 +0.07(+0.88%)
Dec 17, 2015 7.531 7.536 7.450 7.475 277,176 -0.06(-0.81%)
Dec 16, 2015 7.237 7.562 7.232 7.536 474,421 +0.32(+4.40%)
Dec 15, 2015 7.058 7.239 7.058 7.219 477,518 +0.20(+2.87%)
Dec 14, 2015 7.053 7.163 6.957 7.017 310,004 -0.06(-0.85%)
Dec 11, 2015 7.058 7.163 7.048 7.078 241,825 -0.06(-0.85%)
Dec 10, 2015 7.158 7.214 7.068 7.138 260,118 -0.03(-0.42%)
Dec 09, 2015 7.174 7.239 7.143 7.168 173,844 +0.02(+0.28%)
Dec 08, 2015 7.174 7.239 7.098 7.148 211,581 -0.04(-0.56%)
Dec 07, 2015 7.224 7.300 7.163 7.189 186,519 -0.05(-0.63%)
Dec 04, 2015 7.143 7.269 7.143 7.234 170,117 +0.05(+0.63%)
Dec 03, 2015 7.314 7.314 7.118 7.189 312,239 -0.13(-1.79%)
Dec 02, 2015 7.465 7.496 7.304 7.320 146,955 -0.15(-1.96%)
Dec 01, 2015 7.445 7.531 7.395 7.465 345,346 +0.12(+1.64%)
Nov 30, 2015 7.380 7.430 7.309 7.345 247,554 -0.04(-0.48%)
Nov 27, 2015 7.314 7.390 7.308 7.380 84,170 +0.05(+0.62%)
Nov 25, 2015 7.299 7.335 7.335 7.335 135,278 +0.02(+0.21%)
Nov 24, 2015 7.314 7.344 7.224 7.320 201,930 -0.02(-0.27%)
Nov 23, 2015 7.330 7.414 7.299 7.340 177,584 -0.05(-0.61%)
Nov 20, 2015 7.365 7.410 7.350 7.385 203,124 +0.05(+0.62%)
Nov 19, 2015 7.299 7.365 7.264 7.340 192,056 +0.05(+0.62%)
Nov 18, 2015 7.234 7.355 7.219 7.294 280,273 +0.03(+0.35%)
Nov 17, 2015 7.430 7.430 7.244 7.269 504,466 -0.17(-2.23%)
Nov 16, 2015 7.551 7.596 7.360 7.435 405,027 -0.10(-1.34%)
Nov 13, 2015 7.697 7.773 7.491 7.536 405,311 -0.16(-2.06%)
Nov 12, 2015 7.804 7.859 7.670 7.695 168,859 -0.17(-2.16%)
Nov 11, 2015 7.849 7.884 7.794 7.864 161,236 +0.03(+0.45%)
Nov 10, 2015 7.700 7.834 7.690 7.829 254,269 +0.13(+1.69%)
Nov 09, 2015 7.954 7.989 7.670 7.700 265,906 -0.25(-3.20%)
Nov 06, 2015 8.109 8.109 7.864 7.954 354,166 -0.17(-2.09%)
Nov 05, 2015 8.129 8.137 8.064 8.124 218,490 +0.02(+0.31%)
Nov 04, 2015 8.089 8.129 8.044 8.099 259,261 +0.06(+0.81%)
Nov 03, 2015 8.054 8.059 7.954 8.034 241,003 -0.02(-0.25%)
Nov 02, 2015 8.024 8.069 7.939 8.054 341,541 +0.06(+0.75%)
Oct 30, 2015 8.084 8.084 7.924 7.994 276,697 -0.05(-0.62%)
Oct 29, 2015 7.969 8.049 7.864 8.044 342,578 +0.10(+1.26%)
Oct 28, 2015 8.124 8.284 7.710 7.944 552,956 -0.23(-2.81%)
Oct 27, 2015 8.204 8.272 8.149 8.174 363,008 -0.06(-0.73%)
Oct 26, 2015 8.139 8.279 8.124 8.234 338,871 +0.07(+0.86%)
Oct 23, 2015 8.239 8.279 8.114 8.164 339,727 -0.02(-0.24%)
Oct 22, 2015 8.044 8.184 7.990 8.184 345,124 +0.20(+2.53%)
Oct 21, 2015 7.769 8.034 7.739 7.982 411,961 +0.25(+3.27%)
Oct 20, 2015 7.645 7.764 7.635 7.729 207,786 +0.10(+1.36%)
Oct 19, 2015 7.610 7.674 7.575 7.625 182,340 +0.04(+0.52%)
Oct 16, 2015 7.580 7.640 7.521 7.585 257,676 -0.01(-0.20%)
Oct 15, 2015 7.442 7.600 7.357 7.600 338,645 +0.24(+3.23%)
Oct 14, 2015 7.333 7.437 7.333 7.362 198,073 -0.01(-0.13%)
Oct 13, 2015 7.481 7.531 7.293 7.372 233,403 -0.15(-1.98%)
Oct 12, 2015 7.258 7.531 7.234 7.521 397,001 +0.29(+4.04%)
Oct 09, 2015 7.184 7.253 7.149 7.229 165,599 +0.06(+0.83%)
Oct 08, 2015 7.125 7.199 7.110 7.169 388,883 +0.04(+0.63%)
Oct 07, 2015 7.040 7.125 7.025 7.125 199,670 +0.07(+1.05%)
Oct 06, 2015 7.030 7.095 6.996 7.050 201,311 -0.01(-0.21%)
Oct 05, 2015 7.001 7.075 7.001 7.065 313,690 +0.10(+1.42%)
Oct 02, 2015 6.941 6.981 6.837 6.966 263,810 -0.01(-0.21%)
Oct 01, 2015 7.011 7.035 6.902 6.981 178,939 -0.01(-0.14%)
Sep 30, 2015 7.065 7.134 6.931 6.991 330,436 -0.02(-0.28%)
Sep 29, 2015 6.902 7.090 6.887 7.011 245,295 +0.13(+1.87%)
Sep 28, 2015 6.892 6.956 6.837 6.882 285,412 +0.02(+0.29%)
Sep 25, 2015 7.120 7.120 6.837 6.862 207,220 -0.23(-3.21%)
Sep 24, 2015 6.946 7.125 6.911 7.090 150,924 +0.11(+1.63%)
Sep 23, 2015 6.936 6.996 6.857 6.976 107,819 +0.04(+0.57%)
Sep 22, 2015 6.976 7.055 6.902 6.936 214,129 -0.10(-1.41%)
Sep 21, 2015 7.011 7.060 7.001 7.035 333,456 +0.08(+1.14%)
Sep 18, 2015 6.926 7.006 6.907 6.956 300,445 +0.00(+0.00%)
Sep 17, 2015 6.926 7.020 6.827 6.956 262,589 +0.05(+0.68%)
Sep 16, 2015 6.830 6.919 6.791 6.909 220,193 +0.05(+0.72%)
Sep 15, 2015 6.840 6.865 6.791 6.860 186,198 +0.03(+0.50%)
Sep 14, 2015 6.865 6.952 6.791 6.826 118,602 -0.01(-0.14%)
Sep 11, 2015 6.791 6.840 6.776 6.835 199,885 +0.04(+0.58%)
Sep 10, 2015 6.767 6.840 6.737 6.796 171,236 +0.04(+0.58%)
Sep 09, 2015 6.914 6.919 6.757 6.757 196,338 -0.12(-1.71%)
Sep 08, 2015 6.875 6.922 6.855 6.875 188,096 +0.07(+1.01%)
Sep 04, 2015 6.875 6.806 6.806 6.806 193,668 -0.12(-1.70%)
Sep 03, 2015 7.012 7.054 6.904 6.924 155,900 -0.09(-1.26%)
Sep 02, 2015 7.051 7.066 6.943 7.012 220,651 +0.02(+0.28%)
Sep 01, 2015 6.978 7.110 6.909 6.992 210,852 -0.08(-1.11%)
Aug 31, 2015 7.184 7.276 6.973 7.071 246,398 -0.12(-1.64%)
Aug 28, 2015 7.164 7.258 7.027 7.189 199,755 +0.06(+0.83%)
Aug 27, 2015 7.056 7.233 6.919 7.130 261,951 +0.14(+1.97%)
Aug 26, 2015 7.022 7.115 6.889 6.992 302,228 +0.12(+1.71%)
Aug 25, 2015 7.223 7.292 6.850 6.875 392,134 -0.25(-3.45%)
Aug 24, 2015 7.243 7.464 5.893 7.120 556,636 -0.46(-6.09%)
Aug 21, 2015 7.562 7.699 7.474 7.582 254,817 -0.08(-1.03%)
Aug 20, 2015 7.685 7.739 7.650 7.660 93,101 -0.04(-0.51%)
Aug 19, 2015 7.734 7.754 7.646 7.700 146,684 -0.05(-0.70%)
Aug 18, 2015 7.759 7.783 7.719 7.754 118,202 -0.02(-0.22%)
Aug 17, 2015 7.766 7.810 7.683 7.771 192,983 +0.00(+0.06%)
Aug 14, 2015 7.756 7.776 7.664 7.766 218,375 +0.02(+0.31%)
Aug 13, 2015 7.746 7.795 7.651 7.742 117,022 +0.01(+0.13%)
Aug 12, 2015 7.737 7.766 7.610 7.732 171,484 -0.03(-0.38%)
Aug 11, 2015 7.737 7.781 7.698 7.761 132,433 -0.02(-0.31%)
Aug 10, 2015 7.742 7.790 7.644 7.785 194,451 +0.10(+1.27%)
Aug 07, 2015 7.659 7.732 7.474 7.688 153,691 +0.02(+0.25%)
Aug 06, 2015 7.673 7.707 7.484 7.668 243,962 -0.02(-0.25%)
Aug 05, 2015 7.815 7.839 7.630 7.688 178,751 -0.11(-1.44%)
Aug 04, 2015 8.073 8.097 7.751 7.800 134,473 -0.01(-0.12%)
Aug 03, 2015 7.844 7.849 7.722 7.810 151,521 +0.00(+0.06%)
Jul 31, 2015 7.732 7.839 7.703 7.805 148,541 +0.09(+1.14%)
Jul 30, 2015 7.732 7.785 7.678 7.717 114,027 -0.05(-0.63%)
Jul 29, 2015 7.746 7.795 7.625 7.766 129,323 +0.06(+0.76%)
Jul 28, 2015 7.771 7.771 7.630 7.707 166,649 +0.04(+0.57%)
Jul 27, 2015 7.727 7.751 7.118 7.664 438,760 -0.11(-1.38%)
Jul 24, 2015 7.844 7.863 7.761 7.771 289,609 -0.07(-0.87%)
Jul 23, 2015 8.073 8.092 7.815 7.839 293,626 -0.26(-3.19%)
Jul 22, 2015 8.165 8.251 8.068 8.097 135,113 -0.05(-0.57%)
Jul 21, 2015 8.153 8.231 8.124 8.143 112,227 -0.01(-0.18%)
Jul 20, 2015 8.284 8.284 8.124 8.158 188,127 +0.02(+0.30%)
Jul 17, 2015 8.139 8.240 8.124 8.134 176,146 -0.01(-0.12%)
Jul 16, 2015 8.153 8.182 8.110 8.143 165,744 +0.05(+0.66%)
Jul 15, 2015 8.105 8.105 8.052 8.090 109,760 -0.01(-0.18%)
Jul 14, 2015 8.090 8.153 8.090 8.105 105,409 +0.00(+0.00%)
Jul 13, 2015 8.173 8.231 8.096 8.105 156,732 -0.06(-0.71%)
Jul 10, 2015 8.124 8.180 8.081 8.163 210,157 +0.08(+1.02%)
Jul 09, 2015 8.202 8.206 8.076 8.081 130,344 -0.04(-0.48%)
Jul 08, 2015 8.100 8.168 8.071 8.119 136,798 -0.01(-0.18%)
Jul 07, 2015 8.095 8.148 8.047 8.134 172,608 +0.05(+0.60%)
Jul 06, 2015 7.979 8.095 7.979 8.085 188,892 +0.07(+0.84%)
Jul 02, 2015 8.090 8.018 8.018 8.018 119,731 -0.04(-0.48%)
Jul 01, 2015 8.061 8.066 8.013 8.056 144,494 +0.05(+0.60%)
Jun 30, 2015 8.071 8.071 7.984 8.008 297,048 +0.02(+0.24%)
Jun 29, 2015 8.066 8.110 7.984 7.989 267,291 -0.07(-0.90%)
Jun 26, 2015 8.056 8.071 7.979 8.061 620,423 +0.02(+0.30%)
Jun 25, 2015 8.114 8.148 8.018 8.037 121,390 -0.07(-0.84%)
Jun 24, 2015 8.177 8.221 8.081 8.105 188,541 -0.09(-1.12%)
Jun 23, 2015 8.216 8.240 8.158 8.197 213,697 -0.06(-0.70%)
Jun 22, 2015 8.313 8.337 8.231 8.255 146,296 -0.03(-0.35%)
Jun 19, 2015 8.371 8.371 8.255 8.284 290,118 -0.07(-0.87%)
Jun 18, 2015 8.279 8.366 8.279 8.356 174,843 +0.07(+0.82%)
Jun 17, 2015 8.298 8.303 8.221 8.289 123,321 +0.04(+0.50%)
Jun 16, 2015 8.262 8.271 8.094 8.247 152,355 +0.02(+0.23%)
Jun 15, 2015 8.271 8.281 8.171 8.228 148,903 -0.04(-0.46%)
Jun 12, 2015 8.276 8.310 8.231 8.267 148,001 -0.00(-0.06%)
Jun 11, 2015 8.257 8.291 8.223 8.271 156,989 +0.05(+0.58%)
Jun 10, 2015 8.223 8.233 8.185 8.223 158,377 +0.04(+0.47%)
Jun 09, 2015 8.233 8.247 8.171 8.185 151,651 -0.06(-0.70%)
Jun 08, 2015 8.295 8.319 8.243 8.243 142,506 -0.05(-0.64%)
Jun 05, 2015 8.305 8.315 8.223 8.295 195,049 -0.02(-0.23%)
Jun 04, 2015 8.334 8.363 8.305 8.315 167,736 -0.05(-0.63%)
Jun 03, 2015 8.353 8.401 8.315 8.367 185,865 +0.01(+0.17%)
Jun 02, 2015 8.382 8.401 8.353 8.353 146,612 -0.04(-0.46%)
Jun 01, 2015 8.387 8.406 8.334 8.391 189,310 +0.07(+0.87%)
May 29, 2015 8.430 8.478 8.319 8.319 258,455 -0.09(-1.03%)
May 28, 2015 8.435 8.463 8.401 8.406 110,968 -0.02(-0.28%)
May 27, 2015 8.401 8.440 8.392 8.430 198,705 +0.03(+0.40%)
May 26, 2015 8.444 8.449 8.372 8.396 211,943 -0.04(-0.51%)
May 22, 2015 8.497 8.440 8.440 8.440 189,975 -0.05(-0.57%)
May 21, 2015 8.536 8.555 8.468 8.488 151,521 +0.02(+0.28%)
May 20, 2015 8.540 8.564 8.459 8.463 234,725 -0.08(-0.96%)
May 19, 2015 8.584 8.584 8.507 8.545 240,643 -0.00(-0.06%)
May 18, 2015 8.555 8.555 8.497 8.550 190,181 +0.02(+0.23%)
May 15, 2015 8.536 8.550 8.478 8.531 201,921 +0.03(+0.37%)
May 14, 2015 8.428 8.528 8.423 8.499 264,220 +0.10(+1.13%)
May 13, 2015 8.600 8.600 8.380 8.404 219,403 -0.15(-1.78%)
May 12, 2015 8.533 8.581 8.447 8.557 211,138 +0.00(+0.00%)
May 11, 2015 8.571 8.662 8.540 8.557 164,391 -0.05(-0.61%)
May 08, 2015 8.652 8.663 8.581 8.609 163,569 +0.06(+0.67%)
May 07, 2015 8.476 8.552 8.476 8.552 234,807 +0.03(+0.39%)
May 06, 2015 8.561 8.563 8.471 8.519 217,777 +0.00(+0.00%)
May 05, 2015 8.638 8.638 8.447 8.519 209,384 +0.01(+0.17%)
May 04, 2015 8.533 8.604 8.466 8.504 165,778 -0.03(-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.