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
Century Casinos IN
(NQ:
CNTY
)
2.920
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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 (%)
Mar 29, 2018
7.460
7.460
7.460
0
-0.01(-0.13%)
Mar 28, 2018
7.360
7.630
7.250
7.470
132,548
+0.11(+1.49%)
Mar 27, 2018
7.460
7.530
7.340
7.360
103,527
-0.09(-1.21%)
Mar 26, 2018
7.570
7.620
7.370
7.450
114,583
-0.04(-0.53%)
Mar 23, 2018
7.700
7.730
7.480
7.490
98,811
-0.21(-2.73%)
Mar 22, 2018
7.690
7.850
7.685
7.700
92,590
-0.05(-0.65%)
Mar 21, 2018
7.720
7.900
7.690
7.750
72,139
+0.02(+0.26%)
Mar 20, 2018
7.750
7.880
7.701
7.730
267,478
+0.00(+0.00%)
Mar 19, 2018
7.600
7.830
7.540
7.730
161,933
+0.08(+1.05%)
Mar 16, 2018
7.800
8.110
7.620
7.650
516,753
-0.15(-1.92%)
Mar 15, 2018
8.000
8.090
7.800
7.800
136,017
-0.18(-2.26%)
Mar 14, 2018
8.360
7.970
7.980
126,336
-0.32(-3.86%)
Mar 13, 2018
8.430
8.470
8.160
8.300
172,784
-0.11(-1.31%)
Mar 12, 2018
8.380
8.450
8.260
8.410
66,649
-0.02(-0.24%)
Mar 09, 2018
8.110
8.644
7.856
8.430
113,502
-0.10(-1.17%)
Mar 08, 2018
8.680
8.920
8.470
8.530
132,426
-0.09(-1.04%)
Mar 07, 2018
8.460
8.710
8.410
8.620
41,469
+0.09(+1.06%)
Mar 06, 2018
8.240
8.580
8.020
8.530
125,450
+0.33(+4.02%)
Mar 05, 2018
8.120
8.335
8.110
8.200
41,439
+0.01(+0.12%)
Mar 02, 2018
8.050
8.235
7.910
8.190
50,042
+0.07(+0.86%)
Mar 01, 2018
7.960
8.230
7.720
8.120
77,870
+0.15(+1.88%)
Feb 28, 2018
8.070
8.350
7.960
7.970
182,169
-0.10(-1.24%)
Feb 27, 2018
8.290
8.325
8.030
8.070
52,846
-0.20(-2.42%)
Feb 26, 2018
8.320
8.480
8.250
8.270
64,928
-0.02(-0.24%)
Feb 23, 2018
8.160
8.390
8.060
8.290
128,421
+0.03(+0.36%)
Feb 22, 2018
8.425
8.440
8.250
8.260
98,151
-0.14(-1.67%)
Feb 21, 2018
8.490
8.570
8.400
8.400
26,435
-0.08(-0.94%)
Feb 20, 2018
8.520
8.566
8.440
8.480
36,706
-0.04(-0.47%)
Feb 16, 2018
8.520
8.520
8.520
0
-0.16(-1.84%)
Feb 15, 2018
8.700
8.879
8.600
8.680
30,805
+0.02(+0.23%)
Feb 14, 2018
8.560
8.720
8.560
8.660
43,847
+0.01(+0.12%)
Feb 13, 2018
8.600
8.700
8.580
8.650
22,500
+0.00(+0.00%)
Feb 12, 2018
8.720
8.810
8.580
8.650
85,924
-0.07(-0.80%)
Feb 09, 2018
8.600
8.810
8.405
8.720
117,448
+0.22(+2.59%)
Feb 08, 2018
8.450
8.630
8.300
8.500
107,874
+0.11(+1.31%)
Feb 07, 2018
8.300
8.531
8.090
8.390
119,298
+0.05(+0.60%)
Feb 06, 2018
8.230
8.530
8.140
8.340
200,037
-0.18(-2.11%)
Feb 05, 2018
8.820
8.980
8.420
8.520
53,467
-0.35(-3.95%)
Feb 02, 2018
9.020
9.020
8.830
8.870
58,856
-0.21(-2.31%)
Feb 01, 2018
9.150
9.259
9.050
9.080
34,781
-0.07(-0.77%)
Jan 31, 2018
9.140
9.230
9.000
9.150
96,104
+0.02(+0.22%)
Jan 30, 2018
9.170
9.200
9.120
9.130
49,832
-0.08(-0.87%)
Jan 29, 2018
9.430
9.460
9.180
9.210
96,078
-0.22(-2.33%)
Jan 26, 2018
9.540
9.540
9.370
9.430
48,284
-0.08(-0.84%)
Jan 25, 2018
9.590
9.590
9.371
9.510
74,669
-0.03(-0.31%)
Jan 24, 2018
9.630
9.630
9.410
9.540
84,945
-0.10(-1.04%)
Jan 23, 2018
9.690
9.700
9.550
9.640
64,751
-0.03(-0.31%)
Jan 22, 2018
9.700
9.480
9.670
94,520
+0.04(+0.42%)
Jan 19, 2018
9.480
9.640
9.410
9.630
76,345
+0.15(+1.58%)
Jan 18, 2018
9.630
9.690
9.420
9.480
56,485
-0.17(-1.76%)
Jan 17, 2018
9.490
9.700
9.370
9.650
68,188
+0.19(+2.01%)
Jan 16, 2018
9.510
9.696
9.420
9.460
97,152
-0.04(-0.42%)
Jan 12, 2018
9.500
9.500
9.500
0
-0.17(-1.76%)
Jan 11, 2018
9.640
9.760
9.480
9.670
173,748
+0.10(+1.04%)
Jan 10, 2018
9.190
9.650
9.170
9.570
132,740
+0.53(+5.86%)
Jan 09, 2018
9.300
9.300
8.870
9.040
67,921
-0.23(-2.48%)
Jan 08, 2018
9.030
9.320
8.955
9.270
136,962
+0.22(+2.43%)
Jan 05, 2018
9.190
9.210
8.970
9.050
74,039
-0.11(-1.20%)
Jan 04, 2018
9.350
9.390
9.104
9.160
89,463
-0.13(-1.40%)
Jan 03, 2018
8.980
9.350
8.980
9.290
135,540
+0.31(+3.45%)
Jan 02, 2018
9.230
9.230
8.940
8.980
233,934
-0.15(-1.64%)
Dec 29, 2017
9.130
9.130
9.130
0
-0.32(-3.39%)
Dec 28, 2017
9.540
9.590
9.410
9.450
101,914
-0.09(-0.94%)
Dec 27, 2017
9.570
9.690
9.490
9.540
385,534
-0.02(-0.21%)
Dec 26, 2017
9.630
9.690
9.530
9.560
148,951
-0.09(-0.93%)
Dec 22, 2017
9.640
9.730
9.600
9.650
55,579
-0.04(-0.41%)
Dec 21, 2017
9.580
9.750
9.580
9.690
76,053
+0.12(+1.25%)
Dec 20, 2017
9.680
9.680
9.500
9.570
107,780
-0.07(-0.73%)
Dec 19, 2017
9.600
9.740
9.530
9.640
163,412
+0.03(+0.31%)
Dec 18, 2017
9.710
9.770
9.450
9.610
272,043
-0.10(-1.03%)
Dec 15, 2017
9.230
9.850
9.220
9.710
392,469
+0.50(+5.43%)
Dec 14, 2017
9.230
9.230
9.005
9.210
156,903
+0.02(+0.22%)
Dec 13, 2017
8.940
9.270
8.860
9.190
115,698
+0.27(+3.03%)
Dec 12, 2017
9.000
9.070
8.890
8.920
93,405
-0.07(-0.78%)
Dec 11, 2017
8.790
9.005
8.700
8.990
203,341
+0.14(+1.58%)
Dec 08, 2017
8.910
9.070
8.740
8.850
179,709
-0.03(-0.34%)
Dec 07, 2017
8.610
8.955
8.610
8.880
420,483
+0.26(+3.02%)
Dec 06, 2017
8.820
8.950
8.600
8.620
136,746
-0.22(-2.49%)
Dec 05, 2017
8.750
8.980
8.570
8.840
202,464
+0.10(+1.14%)
Dec 04, 2017
8.740
8.740
8.680
8.740
212,897
+0.06(+0.69%)
Dec 01, 2017
8.980
9.054
8.720
8.680
407,504
-0.37(-4.09%)
Nov 30, 2017
8.820
9.250
8.680
9.050
435,427
+0.29(+3.31%)
Nov 29, 2017
8.800
8.930
8.730
8.760
181,390
+0.06(+0.69%)
Nov 28, 2017
8.560
8.735
8.490
8.700
207,067
+0.12(+1.40%)
Nov 27, 2017
8.500
8.610
8.410
8.580
235,820
+0.11(+1.30%)
Nov 24, 2017
8.500
8.540
8.420
8.470
105,916
+0.01(+0.12%)
Nov 22, 2017
8.520
8.650
8.400
8.460
222,125
-0.03(-0.35%)
Nov 21, 2017
8.480
8.680
8.290
8.490
320,972
+0.09(+1.07%)
Nov 20, 2017
7.980
8.430
7.960
8.400
397,758
+0.57(+7.28%)
Nov 17, 2017
7.510
7.950
7.500
7.830
1,673,301
-1.25(-13.77%)
Nov 16, 2017
9.000
9.500
9.000
9.080
278,695
+0.09(+1.00%)
Nov 15, 2017
9.060
9.080
8.855
8.990
250,278
-0.11(-1.21%)
Nov 14, 2017
9.000
9.130
8.990
9.100
93,425
+0.06(+0.66%)
Nov 13, 2017
9.010
9.150
9.010
9.040
161,621
+0.04(+0.44%)
Nov 10, 2017
9.050
9.090
8.975
9.000
62,934
-0.05(-0.55%)
Nov 09, 2017
8.950
9.180
8.950
9.050
97,237
+0.06(+0.67%)
Nov 08, 2017
8.950
9.000
8.900
8.990
51,538
+0.04(+0.45%)
Nov 07, 2017
9.000
9.130
8.940
8.950
61,562
-0.01(-0.11%)
Nov 06, 2017
9.000
9.500
8.850
8.960
87,087
+0.34(+3.94%)
Nov 03, 2017
8.490
8.670
8.480
8.620
60,245
+0.14(+1.65%)
Nov 02, 2017
8.310
8.490
8.290
8.480
36,517
+0.18(+2.17%)
Nov 01, 2017
8.330
8.400
8.210
8.300
32,563
+0.05(+0.61%)
Oct 31, 2017
8.220
8.330
8.210
8.250
47,988
+0.04(+0.49%)
Oct 30, 2017
8.160
8.260
8.060
8.210
215,314
-0.02(-0.24%)
Oct 27, 2017
8.180
8.400
8.130
8.230
57,008
+0.02(+0.24%)
Oct 26, 2017
8.070
8.210
8.050
8.210
49,092
+0.14(+1.73%)
Oct 25, 2017
7.940
8.120
7.860
8.070
61,723
+0.00(+0.00%)
Oct 24, 2017
8.120
8.240
7.880
8.070
51,875
-0.02(-0.25%)
Oct 23, 2017
8.070
8.160
8.010
8.090
21,979
+0.03(+0.37%)
Oct 20, 2017
8.120
8.300
8.020
8.060
45,554
+0.01(+0.12%)
Oct 19, 2017
8.190
8.190
7.960
8.050
28,266
-0.15(-1.83%)
Oct 18, 2017
8.240
8.330
8.150
8.200
32,129
+0.02(+0.24%)
Oct 17, 2017
8.250
8.250
7.940
8.180
41,468
-0.06(-0.73%)
Oct 16, 2017
8.070
8.299
8.070
8.240
46,319
+0.18(+2.23%)
Oct 13, 2017
7.990
8.100
7.970
8.060
22,276
+0.04(+0.50%)
Oct 12, 2017
8.260
8.260
8.020
8.020
16,671
-0.16(-1.96%)
Oct 11, 2017
8.260
8.270
8.090
8.180
27,081
-0.09(-1.09%)
Oct 10, 2017
8.260
8.280
8.180
8.270
41,769
+0.06(+0.73%)
Oct 09, 2017
8.170
8.230
8.170
8.210
27,663
-0.04(-0.48%)
Oct 06, 2017
8.300
8.390
8.140
8.250
21,846
-0.09(-1.08%)
Oct 05, 2017
8.370
8.390
8.320
8.340
32,790
+0.03(+0.36%)
Oct 04, 2017
8.300
8.380
8.300
8.310
41,577
+0.01(+0.12%)
Oct 03, 2017
8.290
8.350
8.135
8.300
43,840
+0.01(+0.12%)
Oct 02, 2017
8.240
8.360
8.140
8.290
58,771
+0.08(+0.97%)
Sep 29, 2017
8.260
8.400
8.120
8.210
73,608
-0.11(-1.32%)
Sep 28, 2017
8.350
8.380
8.093
8.320
73,555
+0.00(+0.00%)
Sep 27, 2017
7.890
8.350
7.850
8.320
93,431
+0.42(+5.32%)
Sep 26, 2017
7.270
7.920
7.270
7.900
84,053
+0.64(+8.82%)
Sep 25, 2017
7.260
7.350
7.120
7.260
36,365
+0.04(+0.55%)
Sep 22, 2017
7.170
7.350
7.120
7.220
30,216
+0.00(+0.00%)
Sep 21, 2017
7.090
7.340
7.090
7.220
97,151
+0.15(+2.12%)
Sep 20, 2017
6.840
7.140
6.790
7.070
134,250
+0.31(+4.59%)
Sep 19, 2017
6.770
6.860
6.750
6.760
22,842
-0.01(-0.15%)
Sep 18, 2017
6.840
6.850
6.750
6.770
47,994
-0.02(-0.29%)
Sep 15, 2017
6.930
6.990
6.780
6.790
133,563
-0.12(-1.74%)
Sep 14, 2017
7.010
7.010
6.830
6.910
60,252
-0.13(-1.85%)
Sep 13, 2017
6.960
7.070
6.920
7.040
22,677
+0.09(+1.29%)
Sep 12, 2017
7.140
7.140
6.920
6.950
38,607
-0.18(-2.52%)
Sep 11, 2017
6.970
7.150
6.925
7.130
42,814
+0.18(+2.59%)
Sep 08, 2017
6.740
6.980
6.630
6.950
94,141
+0.21(+3.12%)
Sep 07, 2017
6.720
6.800
6.640
6.740
38,645
+0.00(+0.00%)
Sep 06, 2017
6.800
6.832
6.680
6.740
54,482
-0.08(-1.17%)
Sep 05, 2017
6.830
6.890
6.780
6.820
23,464
-0.01(-0.15%)
Sep 01, 2017
6.850
6.850
6.765
6.830
30,127
-0.02(-0.29%)
Aug 31, 2017
6.820
6.870
6.760
6.850
55,965
+0.03(+0.44%)
Aug 30, 2017
6.690
6.840
6.590
6.820
39,044
+0.11(+1.64%)
Aug 29, 2017
6.670
6.880
6.610
6.710
34,921
+0.03(+0.45%)
Aug 28, 2017
6.700
6.770
6.610
6.680
31,034
-0.04(-0.60%)
Aug 25, 2017
6.740
6.800
6.660
6.720
38,515
-0.06(-0.88%)
Aug 24, 2017
6.611
6.840
6.611
6.780
21,146
+0.00(+0.00%)
Aug 23, 2017
6.880
6.880
6.720
6.780
36,156
-0.09(-1.31%)
Aug 22, 2017
6.930
6.940
6.800
6.870
21,928
+0.08(+1.18%)
Aug 21, 2017
6.950
6.950
6.770
6.790
40,397
-0.14(-2.02%)
Aug 18, 2017
6.570
6.950
6.570
6.930
57,460
+0.28(+4.21%)
Aug 17, 2017
6.780
6.870
6.640
6.650
140,407
-0.16(-2.35%)
Aug 16, 2017
6.800
6.940
6.728
6.810
66,868
+0.01(+0.15%)
Aug 15, 2017
6.890
6.890
6.560
6.800
80,712
-0.02(-0.29%)
Aug 14, 2017
6.760
6.890
6.667
6.820
58,393
+0.05(+0.74%)
Aug 11, 2017
6.750
6.890
6.660
6.770
48,808
+0.04(+0.59%)
Aug 10, 2017
6.420
6.840
6.280
6.730
136,160
+0.27(+4.18%)
Aug 09, 2017
6.700
6.720
6.460
6.460
152,035
-0.24(-3.58%)
Aug 08, 2017
6.960
7.000
6.670
6.700
353,209
-0.26(-3.74%)
Aug 07, 2017
7.070
7.083
6.923
6.960
72,703
-0.11(-1.56%)
Aug 04, 2017
6.960
7.110
6.948
7.070
84,124
+0.07(+1.00%)
Aug 03, 2017
7.010
7.100
6.980
7.000
65,383
-0.05(-0.71%)
Aug 02, 2017
7.090
7.100
6.910
7.050
184,843
-0.05(-0.70%)
Aug 01, 2017
7.230
7.240
7.050
7.100
72,104
-0.09(-1.25%)
Jul 31, 2017
7.260
7.410
7.160
7.190
64,888
-0.12(-1.64%)
Jul 28, 2017
7.440
7.500
7.300
7.310
103,811
-0.16(-2.14%)
Jul 27, 2017
7.620
7.620
7.380
7.470
53,699
-0.11(-1.45%)
Jul 26, 2017
7.570
7.830
7.550
7.580
27,318
-0.04(-0.52%)
Jul 25, 2017
7.690
7.730
7.531
7.620
59,353
-0.06(-0.78%)
Jul 24, 2017
7.590
7.730
7.540
7.680
36,190
+0.01(+0.13%)
Jul 21, 2017
7.780
7.780
7.400
7.670
208,281
-0.02(-0.26%)
Jul 20, 2017
7.830
7.910
7.680
7.690
26,147
-0.17(-2.16%)
Jul 19, 2017
7.780
7.900
7.780
7.860
23,800
+0.07(+0.90%)
Jul 18, 2017
7.820
7.880
7.680
7.790
40,945
-0.04(-0.51%)
Jul 17, 2017
7.600
7.870
7.450
7.830
71,084
+0.27(+3.57%)
Jul 14, 2017
7.590
7.610
7.450
7.560
238,807
-0.02(-0.26%)
Jul 13, 2017
7.450
7.635
7.380
7.580
47,716
+0.13(+1.74%)
Jul 12, 2017
7.450
7.510
7.260
7.450
74,276
+0.02(+0.27%)
Jul 11, 2017
7.510
7.620
7.365
7.430
94,996
-0.10(-1.33%)
Jul 10, 2017
7.510
7.650
7.300
7.530
32,854
+0.00(+0.00%)
Jul 07, 2017
7.500
7.620
7.360
7.530
51,332
+0.05(+0.67%)
Jul 06, 2017
7.520
7.520
7.270
7.480
113,673
-0.09(-1.19%)
Jul 05, 2017
7.360
7.610
7.320
7.570
85,631
+0.20(+2.71%)
Jul 03, 2017
7.350
7.610
7.250
7.370
48,648
+0.00(+0.00%)
Jun 30, 2017
7.510
7.600
7.290
7.370
91,199
-0.11(-1.47%)
Jun 29, 2017
7.490
7.490
7.330
7.480
45,777
-0.01(-0.13%)
Jun 28, 2017
7.420
7.890
7.390
7.490
137,236
+0.09(+1.22%)
Jun 27, 2017
7.390
7.440
7.280
7.400
51,021
+0.02(+0.27%)
Jun 26, 2017
7.410
7.528
7.300
7.380
57,201
+0.02(+0.27%)
Jun 23, 2017
7.420
7.500
7.250
7.360
536,555
-0.08(-1.08%)
Jun 22, 2017
7.440
7.660
7.320
7.440
58,321
-0.01(-0.13%)
Jun 21, 2017
7.660
7.660
7.400
7.450
100,465
-0.20(-2.61%)
Jun 20, 2017
7.670
7.739
7.520
7.650
38,265
-0.03(-0.39%)
Jun 19, 2017
7.620
7.738
7.510
7.680
50,571
+0.10(+1.32%)
Jun 16, 2017
7.630
7.740
7.551
7.580
148,130
-0.23(-2.94%)
Jun 15, 2017
7.740
7.850
7.718
7.810
49,824
+0.00(+0.00%)
Jun 14, 2017
7.950
8.100
7.750
7.810
48,336
-0.17(-2.13%)
Jun 13, 2017
8.110
8.160
7.960
7.980
32,791
-0.13(-1.60%)
Jun 12, 2017
7.750
8.150
7.700
8.110
81,111
+0.41(+5.32%)
Jun 09, 2017
7.600
7.780
7.550
7.700
151,265
+0.10(+1.32%)
Jun 08, 2017
7.510
7.610
7.510
7.600
76,826
+0.07(+0.93%)
Jun 07, 2017
7.550
7.820
7.500
7.530
53,383
-0.02(-0.26%)
Jun 06, 2017
7.710
7.710
7.500
7.550
108,944
-0.16(-2.08%)
Jun 05, 2017
8.020
8.230
7.700
7.710
94,113
-0.31(-3.87%)
Jun 02, 2017
7.890
8.230
7.800
8.020
114,062
+0.12(+1.52%)
Jun 01, 2017
7.820
7.970
7.720
7.900
67,061
+0.09(+1.15%)
May 31, 2017
7.920
8.000
7.690
7.810
74,181
-0.11(-1.39%)
May 30, 2017
7.750
8.000
7.750
7.920
84,411
-0.14(-1.74%)
May 26, 2017
7.990
8.090
7.830
8.060
33,262
+0.06(+0.75%)
May 25, 2017
8.020
8.020
7.744
8.000
68,762
+0.05(+0.63%)
May 24, 2017
7.900
8.040
7.860
7.950
66,280
+0.06(+0.76%)
May 23, 2017
7.960
8.050
7.784
7.890
102,009
-0.01(-0.13%)
May 22, 2017
7.900
7.950
7.790
7.900
124,043
+0.08(+1.02%)
May 19, 2017
7.840
7.916
7.750
7.820
120,924
-0.05(-0.64%)
May 18, 2017
8.000
8.120
7.850
7.870
102,387
-0.14(-1.75%)
May 17, 2017
8.170
8.210
8.000
8.010
85,413
-0.20(-2.44%)
May 16, 2017
8.350
8.600
8.120
8.210
122,904
-0.07(-0.85%)
May 15, 2017
8.100
8.310
7.920
8.280
145,859
+0.05(+0.61%)
May 12, 2017
8.270
8.410
8.059
8.230
31,267
-0.06(-0.72%)
May 11, 2017
8.520
8.600
8.290
8.290
62,915
-0.29(-3.38%)
May 10, 2017
8.670
8.680
8.440
8.580
113,096
-0.10(-1.15%)
May 09, 2017
8.700
8.880
8.580
8.680
162,754
-0.06(-0.69%)
May 08, 2017
8.300
8.760
8.160
8.740
183,476
+0.64(+7.90%)
May 05, 2017
8.300
8.550
8.000
8.100
214,428
-0.51(-5.92%)
May 04, 2017
8.370
8.650
8.210
8.610
83,604
+0.24(+2.87%)
May 03, 2017
8.610
8.740
8.058
8.370
110,171
-0.22(-2.56%)
May 02, 2017
8.540
8.890
8.501
8.590
176,363
-0.01(-0.12%)
May 01, 2017
8.300
8.640
8.290
8.600
223,103
+0.37(+4.50%)
Apr 28, 2017
8.270
8.340
8.160
8.230
143,922
-0.04(-0.48%)
Apr 27, 2017
8.240
8.360
8.170
8.270
111,926
-0.02(-0.24%)
Apr 26, 2017
8.140
8.350
8.140
8.290
116,138
+0.13(+1.59%)
Apr 25, 2017
8.290
8.400
8.100
8.160
101,836
-0.10(-1.21%)
Apr 24, 2017
7.790
8.370
7.700
8.260
138,621
+0.56(+7.27%)
Apr 21, 2017
7.740
7.750
7.660
7.700
77,928
+0.04(+0.52%)
Apr 20, 2017
7.360
7.747
7.360
7.660
64,954
+0.31(+4.22%)
Apr 19, 2017
7.250
7.420
7.150
7.350
222,362
+0.13(+1.80%)
Apr 18, 2017
7.240
7.310
7.130
7.220
142,802
+0.02(+0.28%)
Apr 17, 2017
7.200
7.220
7.120
7.200
248,663
-0.01(-0.14%)
Apr 13, 2017
7.250
7.250
7.170
7.210
76,839
-0.06(-0.83%)
Apr 12, 2017
7.360
7.400
7.170
7.270
223,027
-0.11(-1.49%)
Apr 11, 2017
7.370
7.400
7.300
7.380
35,941
+0.01(+0.14%)
Apr 10, 2017
7.550
7.695
7.330
7.370
37,160
-0.22(-2.90%)
Apr 07, 2017
7.600
7.690
7.560
7.590
15,354
-0.01(-0.13%)
Apr 06, 2017
7.610
7.700
7.530
7.600
48,276
-0.04(-0.52%)
Apr 05, 2017
7.640
7.750
7.620
7.640
32,486
-0.01(-0.13%)
Apr 04, 2017
7.620
7.690
7.580
7.650
30,235
+0.03(+0.39%)
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.