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
P A M Transport Sv
(NQ:
PTSI
)
17.55
-0.12 (-0.68%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Mar 29, 2018
9.088
9.088
9.088
0
+0.38(+4.42%)
Mar 28, 2018
8.605
8.916
8.572
8.703
63,020
+0.11(+1.22%)
Mar 27, 2018
8.938
8.938
8.500
8.598
26,452
-0.03(-0.29%)
Mar 26, 2018
9.215
9.250
8.510
8.623
111,656
-0.47(-5.14%)
Mar 23, 2018
9.105
9.250
8.762
9.090
38,180
+0.06(+0.69%)
Mar 22, 2018
9.008
9.307
8.950
9.027
164,308
-0.05(-0.58%)
Mar 21, 2018
9.197
9.393
8.938
9.080
140,296
-0.13(-1.38%)
Mar 20, 2018
9.180
9.215
8.950
9.207
52,500
+0.01(+0.08%)
Mar 19, 2018
9.080
9.350
8.980
9.200
26,368
+0.08(+0.90%)
Mar 16, 2018
9.095
9.250
8.938
9.117
94,780
-0.01(-0.08%)
Mar 15, 2018
8.905
9.242
8.815
9.125
108,688
+0.22(+2.53%)
Mar 14, 2018
9.133
9.248
8.787
8.900
84,764
-0.15(-1.71%)
Mar 13, 2018
8.760
9.380
8.760
9.055
30,292
+0.21(+2.32%)
Mar 12, 2018
9.148
9.200
8.678
8.850
43,128
-0.25(-2.75%)
Mar 09, 2018
8.932
9.325
8.932
9.100
34,472
+0.25(+2.80%)
Mar 08, 2018
8.935
9.100
8.797
8.852
35,444
-0.02(-0.25%)
Mar 07, 2018
8.750
8.875
8.750
8.875
7,324
+0.04(+0.45%)
Mar 06, 2018
9.100
9.100
8.777
8.835
31,100
-0.26(-2.91%)
Mar 05, 2018
8.547
9.100
8.477
9.100
179,496
+0.51(+5.94%)
Mar 02, 2018
8.668
8.800
8.394
8.590
181,536
-0.19(-2.16%)
Mar 01, 2018
8.713
8.895
8.703
8.780
22,224
+0.02(+0.20%)
Feb 28, 2018
8.980
9.062
8.625
8.762
21,920
-0.09(-0.99%)
Feb 27, 2018
9.062
9.150
8.745
8.850
82,228
-0.39(-4.19%)
Feb 26, 2018
9.168
9.357
9.051
9.238
59,832
+0.20(+2.21%)
Feb 23, 2018
9.133
9.159
8.848
9.037
78,976
-0.03(-0.32%)
Feb 22, 2018
9.110
9.549
8.838
9.066
70,816
-0.03(-0.37%)
Feb 21, 2018
8.818
9.158
8.785
9.100
142,300
+0.34(+3.85%)
Feb 20, 2018
8.938
9.405
8.762
8.762
68,052
-0.24(-2.61%)
Feb 16, 2018
8.998
8.998
8.998
0
+0.01(+0.06%)
Feb 15, 2018
9.520
9.520
8.826
8.992
59,040
-0.40(-4.28%)
Feb 14, 2018
9.635
9.150
9.395
55,732
+0.25(+2.68%)
Feb 13, 2018
8.537
9.287
7.951
9.150
184,368
+0.27(+3.04%)
Feb 12, 2018
9.092
9.092
8.693
8.880
141,944
-0.14(-1.58%)
Feb 09, 2018
9.287
9.287
8.965
9.023
19,412
-0.16(-1.77%)
Feb 08, 2018
9.250
9.305
9.023
9.185
40,384
-0.15(-1.61%)
Feb 07, 2018
9.145
9.338
8.950
9.335
32,508
+0.19(+2.08%)
Feb 06, 2018
8.530
9.541
8.285
9.145
82,804
+0.21(+2.41%)
Feb 05, 2018
9.457
9.613
8.930
8.930
88,796
-0.61(-6.37%)
Feb 02, 2018
9.475
9.550
9.065
9.537
30,820
-0.06(-0.65%)
Feb 01, 2018
9.377
9.395
9.600
43,528
+0.22(+2.37%)
Jan 31, 2018
9.240
9.492
9.240
9.377
71,684
+0.23(+2.49%)
Jan 30, 2018
9.180
9.280
9.078
9.150
85,540
-0.22(-2.37%)
Jan 29, 2018
9.467
9.881
9.325
9.373
48,560
-0.22(-2.32%)
Jan 26, 2018
9.553
9.613
9.318
9.595
33,620
+0.12(+1.27%)
Jan 25, 2018
9.217
9.475
9.140
9.475
87,192
+0.32(+3.55%)
Jan 24, 2018
9.383
9.383
9.012
9.150
82,584
-0.23(-2.48%)
Jan 23, 2018
9.335
9.495
9.303
9.383
41,292
+0.08(+0.86%)
Jan 22, 2018
9.450
9.498
9.277
9.303
22,532
-0.15(-1.56%)
Jan 19, 2018
9.300
9.588
9.300
9.450
43,544
+0.12(+1.34%)
Jan 18, 2018
9.080
9.393
8.828
9.325
37,520
+0.23(+2.53%)
Jan 17, 2018
9.050
9.175
8.775
9.095
19,352
+0.11(+1.20%)
Jan 16, 2018
9.050
9.188
8.785
8.988
32,584
-0.03(-0.31%)
Jan 12, 2018
9.015
9.015
9.015
0
-0.20(-2.17%)
Jan 11, 2018
9.305
9.428
9.065
9.215
56,668
-0.11(-1.13%)
Jan 10, 2018
9.500
9.561
9.188
9.320
52,808
-0.30(-3.12%)
Jan 09, 2018
9.260
9.625
9.046
9.620
47,668
+0.43(+4.68%)
Jan 08, 2018
9.000
9.223
8.694
9.190
39,392
+0.14(+1.55%)
Jan 05, 2018
8.655
9.165
8.617
9.050
38,384
+0.32(+3.67%)
Jan 04, 2018
8.883
9.055
8.730
8.730
78,648
-0.20(-2.18%)
Jan 03, 2018
9.125
9.185
8.925
8.925
22,792
-0.14(-1.60%)
Jan 02, 2018
8.700
9.290
8.700
9.070
43,868
+0.46(+5.37%)
Dec 29, 2017
8.607
8.607
8.607
0
-0.29(-3.23%)
Dec 28, 2017
9.213
9.225
8.895
8.895
29,880
-0.33(-3.58%)
Dec 27, 2017
9.262
9.137
9.158
9.225
21,900
+0.09(+0.96%)
Dec 26, 2017
9.207
9.322
8.812
9.137
45,524
-0.06(-0.63%)
Dec 22, 2017
8.828
9.467
8.750
9.195
126,680
+0.25(+2.82%)
Dec 21, 2017
9.155
9.172
8.855
8.943
95,504
-0.22(-2.40%)
Dec 20, 2017
9.265
9.265
9.125
9.162
21,772
-0.03(-0.30%)
Dec 19, 2017
9.002
9.190
9.002
9.190
45,720
+0.12(+1.38%)
Dec 18, 2017
8.688
9.181
8.688
9.065
23,856
+0.38(+4.44%)
Dec 15, 2017
8.863
8.890
8.675
8.680
77,488
-0.32(-3.56%)
Dec 14, 2017
9.107
9.172
8.922
9.000
33,216
-0.11(-1.23%)
Dec 13, 2017
9.290
9.290
9.113
9.113
31,412
-0.28(-2.96%)
Dec 12, 2017
9.265
9.390
9.000
9.390
28,424
+0.13(+1.38%)
Dec 11, 2017
9.127
9.395
9.050
9.262
31,544
+0.12(+1.37%)
Dec 08, 2017
9.178
9.340
9.014
9.137
30,704
-0.05(-0.54%)
Dec 07, 2017
9.065
9.268
8.860
9.188
40,484
+0.01(+0.11%)
Dec 06, 2017
9.450
9.450
8.990
9.178
29,196
-0.36(-3.80%)
Dec 05, 2017
9.043
9.547
8.910
9.540
60,900
+0.50(+5.53%)
Dec 04, 2017
9.457
9.457
8.977
9.040
136,776
-0.42(-4.44%)
Dec 01, 2017
9.350
9.460
8.967
9.460
66,468
+0.16(+1.67%)
Nov 30, 2017
9.335
9.500
9.258
9.305
67,680
+0.01(+0.08%)
Nov 29, 2017
9.550
9.550
8.965
9.297
87,524
-0.25(-2.60%)
Nov 28, 2017
9.320
9.545
8.872
9.545
60,008
+0.25(+2.64%)
Nov 27, 2017
9.490
9.690
8.973
9.300
97,808
-0.43(-4.42%)
Nov 24, 2017
9.600
9.775
9.453
9.730
40,456
+0.18(+1.88%)
Nov 22, 2017
9.560
9.875
9.325
9.550
63,516
+0.06(+0.63%)
Nov 21, 2017
9.250
9.925
9.250
9.490
96,732
+0.24(+2.59%)
Nov 20, 2017
8.463
9.357
8.463
9.250
120,708
+0.81(+9.60%)
Nov 17, 2017
8.693
9.037
8.370
8.440
65,264
-0.23(-2.65%)
Nov 16, 2017
8.418
8.946
7.638
8.670
63,828
+0.38(+4.62%)
Nov 15, 2017
8.953
10.46
8.125
8.287
105,972
-0.70(-7.81%)
Nov 14, 2017
9.435
9.819
8.803
8.990
56,640
-0.49(-5.19%)
Nov 13, 2017
8.820
10.80
8.820
9.482
292,740
+0.77(+8.87%)
Nov 10, 2017
8.090
9.088
8.036
8.710
90,132
+0.59(+7.27%)
Nov 09, 2017
8.365
8.485
7.799
8.120
118,984
-0.33(-3.88%)
Nov 08, 2017
7.425
8.447
7.425
8.447
153,652
+1.06(+14.35%)
Nov 07, 2017
7.400
7.423
7.350
7.388
128,048
-0.02(-0.30%)
Nov 06, 2017
7.407
7.425
7.359
7.410
77,128
+0.04(+0.47%)
Nov 03, 2017
7.360
7.412
7.350
7.375
22,252
+0.00(+0.00%)
Nov 02, 2017
7.352
7.412
7.352
7.375
44,852
-0.04(-0.47%)
Nov 01, 2017
7.367
7.420
7.290
7.410
36,736
+0.09(+1.26%)
Oct 31, 2017
7.350
7.397
7.285
7.317
61,656
+0.04(+0.55%)
Oct 30, 2017
7.407
7.433
7.263
7.277
71,932
-0.13(-1.75%)
Oct 27, 2017
7.385
7.450
7.367
7.407
56,296
-0.02(-0.24%)
Oct 26, 2017
7.255
7.425
7.255
7.425
96,996
+0.20(+2.80%)
Oct 25, 2017
7.175
7.287
7.125
7.223
48,196
+0.03(+0.38%)
Oct 24, 2017
7.000
7.250
7.000
7.195
113,200
+0.20(+2.90%)
Oct 23, 2017
7.003
7.062
6.963
6.992
96,656
-0.04(-0.50%)
Oct 20, 2017
7.000
7.077
6.990
7.027
35,240
+0.04(+0.57%)
Oct 19, 2017
7.000
7.053
6.975
6.987
49,132
-0.01(-0.18%)
Oct 18, 2017
7.027
7.070
6.978
7.000
52,564
+0.01(+0.14%)
Oct 17, 2017
7.000
7.055
6.973
6.990
51,576
+0.02(+0.32%)
Oct 16, 2017
7.027
7.050
6.965
6.968
106,104
-0.06(-0.85%)
Oct 13, 2017
7.062
7.107
7.006
7.027
75,776
-0.03(-0.39%)
Oct 12, 2017
6.925
7.138
6.925
7.055
77,848
+0.12(+1.77%)
Oct 11, 2017
6.930
6.997
6.875
6.933
158,260
-0.08(-1.18%)
Oct 10, 2017
6.175
7.157
6.162
7.015
411,884
+0.88(+14.25%)
Oct 09, 2017
5.950
6.140
5.851
6.140
12,416
+0.20(+3.41%)
Oct 06, 2017
5.997
5.997
5.938
5.938
4,528
+0.00(+0.04%)
Oct 05, 2017
5.975
5.975
5.840
5.935
23,136
-0.05(-0.79%)
Oct 04, 2017
6.040
6.075
5.907
5.982
43,416
-0.03(-0.42%)
Oct 03, 2017
5.861
6.090
5.861
6.008
21,096
-0.05(-0.78%)
Oct 02, 2017
6.030
6.060
5.772
6.055
19,180
+0.07(+1.21%)
Sep 29, 2017
5.787
6.077
5.787
5.982
73,644
+0.23(+4.04%)
Sep 28, 2017
5.763
5.798
5.728
5.750
29,832
-0.01(-0.22%)
Sep 27, 2017
5.553
5.768
5.532
5.763
50,452
+0.23(+4.06%)
Sep 26, 2017
5.652
5.652
5.468
5.537
42,700
+0.23(+4.38%)
Sep 25, 2017
5.317
5.400
5.230
5.305
26,456
+0.01(+0.24%)
Sep 22, 2017
5.365
5.365
5.263
5.293
50,816
-0.07(-1.40%)
Sep 21, 2017
5.312
5.567
5.270
5.367
83,716
-0.06(-1.06%)
Sep 20, 2017
5.096
5.527
5.096
5.425
86,684
+0.21(+4.13%)
Sep 19, 2017
5.260
5.350
5.003
5.210
37,304
-0.07(-1.28%)
Sep 18, 2017
5.250
5.460
5.214
5.277
57,696
+0.05(+0.91%)
Sep 15, 2017
5.010
5.230
5.010
5.230
112,264
+0.23(+4.55%)
Sep 14, 2017
4.992
5.136
4.938
5.003
212,076
-0.02(-0.42%)
Sep 13, 2017
5.195
5.195
4.988
5.024
15,848
-0.11(-2.17%)
Sep 12, 2017
4.825
5.262
4.825
5.135
52,116
+0.19(+3.89%)
Sep 11, 2017
5.053
5.080
4.888
4.942
32,496
-0.04(-0.70%)
Sep 08, 2017
4.935
5.037
4.935
4.978
8,948
+0.02(+0.45%)
Sep 07, 2017
4.832
5.000
4.815
4.955
27,244
-0.00(-0.05%)
Sep 06, 2017
5.075
5.075
4.952
4.957
15,728
-0.10(-1.88%)
Sep 05, 2017
5.103
5.103
4.915
5.053
10,168
-0.05(-0.93%)
Sep 01, 2017
4.933
5.195
4.930
5.100
62,304
+0.16(+3.24%)
Aug 31, 2017
4.970
4.970
4.856
4.940
20,592
-0.05(-1.00%)
Aug 30, 2017
4.848
5.025
4.760
4.990
49,408
+0.18(+3.69%)
Aug 29, 2017
4.612
4.940
4.612
4.812
64,156
+0.14(+3.11%)
Aug 28, 2017
4.607
4.728
4.583
4.668
21,472
+0.06(+1.36%)
Aug 25, 2017
4.530
4.699
4.480
4.605
25,008
+0.12(+2.56%)
Aug 24, 2017
4.503
4.569
4.419
4.490
38,464
+0.00(+0.06%)
Aug 23, 2017
4.487
4.593
4.383
4.487
237,752
-0.04(-0.83%)
Aug 22, 2017
4.370
4.641
4.332
4.525
246,828
+0.12(+2.67%)
Aug 21, 2017
4.367
4.407
4.350
4.407
7,444
-0.00(-0.11%)
Aug 18, 2017
4.325
4.423
4.325
4.412
17,408
+0.10(+2.26%)
Aug 17, 2017
4.460
4.460
4.280
4.315
38,596
-0.12(-2.76%)
Aug 16, 2017
4.440
4.573
4.438
4.438
59,992
-0.03(-0.67%)
Aug 15, 2017
4.498
4.508
4.418
4.468
60,940
-0.02(-0.56%)
Aug 14, 2017
4.426
4.560
4.426
4.492
28,160
+0.19(+4.42%)
Aug 11, 2017
4.170
4.425
4.170
4.303
62,400
+0.14(+3.38%)
Aug 10, 2017
4.213
4.265
4.140
4.162
36,060
-0.06(-1.49%)
Aug 09, 2017
4.235
4.255
4.085
4.225
74,000
-0.10(-2.31%)
Aug 08, 2017
4.463
4.470
4.298
4.325
16,128
-0.12(-2.81%)
Aug 07, 2017
4.410
4.450
4.332
4.450
5,460
+0.05(+1.14%)
Aug 04, 2017
4.428
4.480
4.334
4.400
23,340
+0.16(+3.71%)
Aug 03, 2017
4.365
4.442
4.237
4.242
34,436
-0.03(-0.59%)
Aug 02, 2017
4.295
4.295
4.205
4.268
28,476
-0.08(-1.78%)
Aug 01, 2017
4.402
4.402
4.202
4.345
83,476
-0.04(-0.86%)
Jul 31, 2017
4.383
4.435
4.383
4.383
25,792
+0.00(+0.00%)
Jul 28, 2017
4.543
4.688
4.383
4.383
18,544
-0.22(-4.78%)
Jul 27, 2017
4.688
4.725
4.475
4.603
68,860
-0.12(-2.59%)
Jul 26, 2017
4.665
4.798
4.665
4.725
27,248
+0.09(+2.00%)
Jul 25, 2017
4.525
4.647
4.525
4.633
59,360
+0.13(+2.89%)
Jul 24, 2017
4.577
4.583
4.500
4.503
19,816
-0.07(-1.64%)
Jul 21, 2017
4.549
4.588
4.549
4.577
20,156
+0.03(+0.77%)
Jul 20, 2017
4.548
4.612
4.537
4.543
43,896
+0.01(+0.11%)
Jul 19, 2017
4.465
4.562
4.457
4.537
23,852
+0.06(+1.28%)
Jul 18, 2017
4.518
4.585
4.450
4.480
44,120
-0.02(-0.44%)
Jul 17, 2017
4.575
4.622
4.460
4.500
28,392
+0.02(+0.39%)
Jul 14, 2017
4.548
4.603
4.482
4.482
23,896
-0.05(-1.21%)
Jul 13, 2017
4.697
4.730
4.473
4.537
42,856
-0.09(-1.89%)
Jul 12, 2017
4.550
4.692
4.516
4.625
28,364
+0.16(+3.47%)
Jul 11, 2017
4.513
4.590
4.446
4.470
24,712
-0.03(-0.72%)
Jul 10, 2017
4.580
4.708
4.480
4.503
91,908
-0.07(-1.64%)
Jul 07, 2017
4.633
4.665
4.500
4.577
37,448
-0.12(-2.66%)
Jul 06, 2017
4.758
4.850
4.605
4.702
62,080
-0.07(-1.42%)
Jul 05, 2017
4.920
4.920
4.675
4.770
50,160
-0.18(-3.59%)
Jul 03, 2017
4.745
5.058
4.648
4.947
10,932
+0.21(+4.43%)
Jun 30, 2017
4.750
4.805
4.515
4.737
103,736
+0.06(+1.34%)
Jun 29, 2017
4.850
4.850
4.645
4.675
35,524
-0.19(-3.91%)
Jun 28, 2017
4.942
5.010
4.862
4.865
39,452
+0.07(+1.41%)
Jun 27, 2017
4.725
5.021
4.725
4.798
121,808
+0.08(+1.75%)
Jun 26, 2017
4.985
5.048
4.707
4.715
133,224
-0.25(-4.94%)
Jun 23, 2017
4.850
5.060
4.850
4.960
986,680
+0.09(+1.95%)
Jun 22, 2017
4.925
5.037
4.862
4.865
79,072
-0.05(-1.12%)
Jun 21, 2017
4.883
4.978
4.835
4.920
37,436
+0.02(+0.46%)
Jun 20, 2017
4.867
4.990
4.763
4.897
57,424
-0.02(-0.46%)
Jun 19, 2017
5.054
5.054
4.812
4.920
63,908
-0.13(-2.53%)
Jun 16, 2017
5.003
5.112
4.953
5.048
87,148
+0.02(+0.40%)
Jun 15, 2017
4.872
5.062
4.862
5.027
35,708
+0.09(+1.82%)
Jun 14, 2017
4.739
5.000
4.703
4.938
96,020
+0.09(+1.86%)
Jun 13, 2017
4.830
4.894
4.681
4.848
45,076
+0.03(+0.62%)
Jun 12, 2017
4.925
5.075
4.765
4.817
69,672
-0.04(-0.87%)
Jun 09, 2017
4.655
5.048
4.655
4.860
48,188
+0.12(+2.42%)
Jun 08, 2017
4.603
4.772
4.603
4.745
56,288
+0.14(+3.10%)
Jun 07, 2017
4.545
4.747
4.540
4.603
73,448
+0.06(+1.27%)
Jun 06, 2017
4.397
4.630
4.321
4.545
53,408
+0.12(+2.83%)
Jun 05, 2017
4.515
4.585
4.303
4.420
113,628
-0.04(-0.79%)
Jun 02, 2017
4.560
4.625
4.378
4.455
69,024
-0.03(-0.72%)
Jun 01, 2017
4.460
4.612
4.280
4.487
71,972
+0.08(+1.76%)
May 31, 2017
4.590
4.700
4.314
4.410
250,460
-0.08(-1.67%)
May 30, 2017
4.255
4.607
4.237
4.485
228,840
+0.23(+5.41%)
May 26, 2017
4.372
4.372
4.200
4.255
57,796
-0.12(-2.63%)
May 25, 2017
4.442
4.442
4.335
4.370
58,080
-0.03(-0.74%)
May 24, 2017
4.360
4.452
4.358
4.402
33,344
+0.06(+1.32%)
May 23, 2017
4.317
4.345
4.162
4.345
46,608
+0.05(+1.22%)
May 22, 2017
4.165
4.385
4.165
4.293
93,352
+0.12(+2.88%)
May 19, 2017
4.173
4.223
4.105
4.173
96,000
+0.03(+0.79%)
May 18, 2017
4.025
4.140
3.930
4.140
78,824
+0.04(+1.04%)
May 17, 2017
4.142
4.210
4.075
4.098
50,668
-0.18(-4.26%)
May 16, 2017
4.133
4.321
4.077
4.280
70,380
+0.20(+4.90%)
May 15, 2017
4.175
4.223
4.060
4.080
211,844
-0.07(-1.63%)
May 12, 2017
4.053
4.230
3.990
4.147
49,552
+0.09(+2.34%)
May 11, 2017
4.045
4.088
4.018
4.053
40,724
-0.00(-0.06%)
May 10, 2017
4.130
4.130
4.018
4.055
48,540
-0.06(-1.46%)
May 09, 2017
4.173
4.188
4.110
4.115
15,108
-0.06(-1.38%)
May 08, 2017
4.200
4.200
4.100
4.173
30,404
+0.01(+0.30%)
May 05, 2017
4.275
4.285
4.140
4.160
47,384
-0.08(-2.00%)
May 04, 2017
4.197
4.317
4.170
4.245
39,044
-0.02(-0.41%)
May 03, 2017
4.407
4.407
4.025
4.263
209,012
-0.01(-0.35%)
May 02, 2017
4.550
4.630
4.213
4.277
90,984
-0.38(-8.26%)
May 01, 2017
4.750
4.872
4.650
4.662
76,256
-0.03(-0.64%)
Apr 28, 2017
4.117
4.718
4.117
4.692
236,280
+0.62(+15.15%)
Apr 27, 2017
4.010
4.076
3.947
4.075
57,332
-0.02(-0.49%)
Apr 26, 2017
4.102
4.160
3.982
4.095
162,892
-0.04(-1.03%)
Apr 25, 2017
4.173
4.259
4.112
4.138
95,360
-0.02(-0.60%)
Apr 24, 2017
3.973
4.173
3.917
4.162
161,604
+0.27(+7.07%)
Apr 21, 2017
3.712
4.058
3.663
3.888
298,852
+0.18(+4.93%)
Apr 20, 2017
3.705
3.723
3.625
3.705
80,520
+0.05(+1.37%)
Apr 19, 2017
3.723
3.795
3.650
3.655
139,000
-0.07(-1.95%)
Apr 18, 2017
3.728
3.779
3.688
3.728
56,128
-0.02(-0.60%)
Apr 17, 2017
3.732
3.788
3.730
3.750
28,932
+0.05(+1.42%)
Apr 13, 2017
3.730
3.763
3.670
3.697
62,384
-0.02(-0.54%)
Apr 12, 2017
3.783
3.785
3.630
3.717
102,324
-0.06(-1.46%)
Apr 11, 2017
3.890
3.940
3.627
3.772
79,120
-0.11(-2.83%)
Apr 10, 2017
3.750
4.053
3.750
3.882
134,168
+0.13(+3.46%)
Apr 07, 2017
3.768
3.777
3.750
3.752
31,260
-0.04(-0.92%)
Apr 06, 2017
3.725
3.871
3.720
3.788
56,780
+0.06(+1.61%)
Apr 05, 2017
4.022
4.022
3.725
3.728
110,444
-0.21(-5.21%)
Apr 04, 2017
4.008
4.013
3.888
3.933
48,248
-0.11(-2.78%)
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.