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
Istar Financial Inc
(NY:
STAR
)
7.630
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Mar 30, 2023
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 (%)
Jan 31, 2019
8.502
8.608
8.405
8.485
834,880
-0.05(-0.62%)
Jan 30, 2019
8.440
8.564
8.414
8.538
488,085
+0.12(+1.37%)
Jan 29, 2019
8.352
8.449
8.308
8.423
372,274
+0.08(+0.95%)
Jan 28, 2019
8.255
8.405
8.228
8.343
463,925
+0.06(+0.75%)
Jan 25, 2019
8.299
8.414
8.210
8.281
579,839
+0.00(+0.00%)
Jan 24, 2019
8.237
8.316
8.148
8.281
517,871
+0.07(+0.86%)
Jan 23, 2019
8.255
8.281
8.157
8.210
520,411
-0.04(-0.54%)
Jan 22, 2019
8.370
8.396
8.210
8.255
542,230
-0.16(-1.89%)
Jan 18, 2019
8.352
8.423
8.308
8.414
391,985
+0.07(+0.85%)
Jan 17, 2019
8.308
8.392
8.272
8.343
575,843
+0.01(+0.11%)
Jan 16, 2019
8.308
8.396
8.272
8.334
345,946
+0.03(+0.32%)
Jan 15, 2019
8.316
8.352
8.246
8.308
283,389
+0.04(+0.54%)
Jan 14, 2019
8.343
8.361
8.241
8.263
542,029
-0.09(-1.06%)
Jan 11, 2019
8.405
8.431
8.237
8.352
467,714
-0.03(-0.32%)
Jan 10, 2019
8.423
8.485
8.343
8.378
334,916
-0.04(-0.53%)
Jan 09, 2019
8.370
8.423
8.246
8.423
477,695
+0.09(+1.06%)
Jan 08, 2019
8.299
8.352
8.228
8.334
431,926
+0.10(+1.18%)
Jan 07, 2019
8.139
8.361
8.113
8.237
561,914
+0.11(+1.31%)
Jan 04, 2019
8.078
8.184
8.016
8.131
453,247
+0.09(+1.10%)
Jan 03, 2019
8.086
8.166
8.016
8.042
396,954
-0.04(-0.44%)
Jan 02, 2019
8.051
8.139
7.918
8.078
446,112
-0.04(-0.44%)
Dec 31, 2018
8.423
8.511
8.024
8.113
845,571
-0.04(-0.43%)
Dec 28, 2018
8.166
8.255
8.078
8.148
590,916
+0.03(+0.33%)
Dec 27, 2018
8.086
8.131
7.892
8.122
476,769
-0.07(-0.86%)
Dec 26, 2018
7.874
8.206
7.865
8.193
620,190
+0.33(+4.16%)
Dec 24, 2018
7.989
8.100
7.865
7.865
462,289
-0.14(-1.77%)
Dec 21, 2018
8.237
8.308
8.007
8.007
2,571,867
-0.20(-2.48%)
Dec 20, 2018
8.538
8.555
8.201
8.210
752,095
-0.34(-3.93%)
Dec 19, 2018
8.697
8.750
8.529
8.546
568,433
-0.15(-1.73%)
Dec 18, 2018
8.617
8.754
8.608
8.697
783,338
+0.12(+1.44%)
Dec 17, 2018
8.874
8.936
8.564
8.573
942,758
-0.31(-3.49%)
Dec 14, 2018
9.033
9.148
8.847
8.883
759,669
-0.18(-1.95%)
Dec 13, 2018
9.051
9.157
8.980
9.060
577,569
+0.01(+0.10%)
Dec 12, 2018
9.130
9.201
9.042
9.051
634,933
-0.01(-0.10%)
Dec 11, 2018
9.157
9.197
9.051
9.060
353,679
-0.05(-0.58%)
Dec 10, 2018
9.245
9.324
9.077
9.113
437,755
-0.19(-2.00%)
Dec 07, 2018
9.307
9.440
9.263
9.298
452,116
-0.03(-0.28%)
Dec 06, 2018
9.210
9.334
9.157
9.325
556,112
+0.01(+0.09%)
Dec 04, 2018
9.405
9.449
9.254
9.316
412,330
-0.12(-1.22%)
Dec 03, 2018
9.529
9.537
9.387
9.431
326,300
-0.02(-0.19%)
Nov 30, 2018
9.467
9.502
9.374
9.449
517,334
-0.02(-0.19%)
Nov 29, 2018
9.360
9.475
9.334
9.467
440,627
+0.07(+0.75%)
Nov 28, 2018
9.254
9.405
9.201
9.396
481,412
+0.15(+1.63%)
Nov 27, 2018
9.237
9.298
9.228
9.245
327,858
+0.00(+0.00%)
Nov 26, 2018
9.245
9.369
9.192
9.245
587,783
+0.03(+0.29%)
Nov 23, 2018
9.166
9.272
9.139
9.219
142,755
+0.04(+0.39%)
Nov 21, 2018
9.183
9.183
9.183
0
+0.04(+0.48%)
Nov 20, 2018
9.237
9.316
9.113
9.139
513,482
-0.13(-1.43%)
Nov 19, 2018
9.334
9.378
9.232
9.272
648,444
-0.06(-0.66%)
Nov 16, 2018
9.254
9.343
9.183
9.334
2,352,816
+0.05(+0.57%)
Nov 15, 2018
9.272
9.321
9.210
9.281
770,435
-0.04(-0.47%)
Nov 14, 2018
9.387
9.409
9.245
9.325
598,946
-0.02(-0.19%)
Nov 13, 2018
9.246
9.413
9.194
9.343
802,157
+0.12(+1.33%)
Nov 12, 2018
9.290
9.395
9.194
9.220
872,325
-0.10(-1.04%)
Nov 09, 2018
9.299
9.334
9.194
9.316
773,553
+0.00(+0.00%)
Nov 08, 2018
9.237
9.422
9.194
9.316
857,585
+0.04(+0.38%)
Nov 07, 2018
9.308
9.343
9.106
9.281
784,027
+0.01(+0.09%)
Nov 06, 2018
9.220
9.290
9.167
9.273
790,314
+0.11(+1.15%)
Nov 05, 2018
9.211
9.308
9.115
9.167
828,467
-0.07(-0.76%)
Nov 02, 2018
9.273
9.369
9.167
9.237
684,981
+0.03(+0.29%)
Nov 01, 2018
9.185
9.255
8.983
9.211
608,448
+0.00(+0.00%)
Oct 31, 2018
9.237
9.268
9.080
9.211
760,754
+0.05(+0.57%)
Oct 30, 2018
9.150
9.255
9.097
9.158
643,397
+0.04(+0.38%)
Oct 29, 2018
9.150
9.233
9.062
9.123
342,092
+0.02(+0.19%)
Oct 26, 2018
9.167
9.167
8.966
9.106
424,850
-0.10(-1.05%)
Oct 25, 2018
9.123
9.220
9.088
9.202
680,735
+0.10(+1.06%)
Oct 24, 2018
9.185
9.224
9.106
9.106
480,505
-0.05(-0.57%)
Oct 23, 2018
9.158
9.220
9.088
9.158
572,032
-0.06(-0.67%)
Oct 22, 2018
9.343
9.378
9.220
9.220
653,502
-0.09(-0.94%)
Oct 19, 2018
9.369
9.439
9.290
9.308
432,829
-0.08(-0.84%)
Oct 18, 2018
9.597
9.619
9.387
9.387
478,939
-0.24(-2.46%)
Oct 17, 2018
9.615
9.676
9.553
9.623
473,686
-0.03(-0.27%)
Oct 16, 2018
9.544
9.659
9.483
9.650
951,389
+0.12(+1.29%)
Oct 15, 2018
9.492
9.597
9.430
9.527
702,197
+0.05(+0.56%)
Oct 12, 2018
9.615
9.615
9.430
9.474
895,069
-0.04(-0.46%)
Oct 11, 2018
9.623
9.659
9.509
9.518
877,911
-0.11(-1.18%)
Oct 10, 2018
9.729
9.799
9.619
9.632
686,703
-0.12(-1.26%)
Oct 09, 2018
9.755
9.830
9.694
9.755
595,548
+0.03(+0.27%)
Oct 08, 2018
9.501
9.737
9.483
9.729
525,551
+0.23(+2.40%)
Oct 05, 2018
9.536
9.562
9.466
9.501
725,106
-0.04(-0.46%)
Oct 04, 2018
9.606
9.623
9.501
9.544
592,419
-0.10(-1.00%)
Oct 03, 2018
9.729
9.755
9.641
9.641
559,328
-0.08(-0.81%)
Oct 02, 2018
9.773
9.799
9.685
9.720
488,081
-0.04(-0.36%)
Oct 01, 2018
9.808
9.852
9.735
9.755
644,071
-0.04(-0.45%)
Sep 28, 2018
9.737
9.843
9.720
9.799
710,287
+0.06(+0.63%)
Sep 27, 2018
9.746
9.799
9.711
9.737
509,274
+0.02(+0.18%)
Sep 26, 2018
9.790
9.816
9.716
9.720
534,164
-0.05(-0.54%)
Sep 25, 2018
9.843
9.843
9.755
9.773
541,237
-0.04(-0.45%)
Sep 24, 2018
9.957
9.983
9.803
9.816
734,359
-0.19(-1.93%)
Sep 21, 2018
9.887
10.02
9.790
10.01
3,707,835
+0.11(+1.06%)
Sep 20, 2018
9.913
9.948
9.816
9.904
756,451
+0.01(+0.09%)
Sep 19, 2018
9.860
9.957
9.816
9.895
948,210
+0.02(+0.18%)
Sep 18, 2018
9.852
9.988
9.808
9.878
955,615
+0.03(+0.27%)
Sep 17, 2018
9.816
9.922
9.746
9.852
1,154,150
+0.06(+0.63%)
Sep 14, 2018
9.773
9.860
9.720
9.790
847,762
+0.01(+0.09%)
Sep 13, 2018
9.755
9.895
9.729
9.781
646,353
+0.08(+0.81%)
Sep 12, 2018
9.746
9.746
9.606
9.702
671,502
-0.02(-0.18%)
Sep 11, 2018
9.694
9.794
9.641
9.720
810,127
+0.01(+0.09%)
Sep 10, 2018
9.694
9.781
9.650
9.711
537,135
+0.05(+0.54%)
Sep 07, 2018
9.667
9.720
9.623
9.659
795,098
-0.04(-0.36%)
Sep 06, 2018
9.729
9.737
9.650
9.694
721,139
+0.01(+0.09%)
Sep 05, 2018
9.667
9.746
9.615
9.685
434,763
-0.01(-0.09%)
Sep 04, 2018
9.852
9.905
9.659
9.694
1,153,313
-0.12(-1.25%)
Aug 31, 2018
9.816
9.816
9.816
0
-0.12(-1.24%)
Aug 30, 2018
9.913
10.04
9.843
9.939
1,024,790
+0.02(+0.18%)
Aug 29, 2018
9.746
9.948
9.737
9.922
1,393,817
+0.15(+1.53%)
Aug 28, 2018
9.694
9.790
9.645
9.773
938,385
+0.06(+0.63%)
Aug 27, 2018
9.422
9.737
9.422
9.711
2,119,717
+0.28(+2.98%)
Aug 24, 2018
9.492
9.650
9.395
9.430
14,042,058
-0.09(-0.92%)
Aug 23, 2018
9.615
9.948
9.518
9.518
4,098,756
-0.08(-0.82%)
Aug 22, 2018
9.378
9.606
9.255
9.597
4,339,204
+0.77(+8.75%)
Aug 21, 2018
8.869
8.939
8.825
8.825
238,652
-0.04(-0.40%)
Aug 20, 2018
8.904
8.939
8.857
8.860
336,580
-0.02(-0.20%)
Aug 17, 2018
8.869
8.930
8.816
8.878
298,774
-0.02(-0.20%)
Aug 16, 2018
8.957
8.983
8.878
8.895
252,488
-0.08(-0.88%)
Aug 15, 2018
8.966
8.983
8.878
8.974
372,390
+0.02(+0.20%)
Aug 14, 2018
8.834
9.036
8.816
8.957
494,657
+0.14(+1.59%)
Aug 13, 2018
8.912
8.912
8.766
8.816
511,554
-0.10(-1.17%)
Aug 10, 2018
8.999
8.999
8.903
8.921
439,006
-0.10(-1.06%)
Aug 09, 2018
9.051
9.060
8.964
9.016
493,839
-0.01(-0.10%)
Aug 08, 2018
9.129
9.155
8.969
9.025
671,602
-0.12(-1.33%)
Aug 07, 2018
9.234
9.373
9.129
9.147
656,149
-0.09(-0.94%)
Aug 06, 2018
9.416
9.416
9.190
9.234
852,875
-0.25(-2.66%)
Aug 03, 2018
9.564
9.573
9.416
9.486
664,432
+0.13(+1.39%)
Aug 02, 2018
9.416
9.460
9.329
9.355
303,260
-0.06(-0.65%)
Aug 01, 2018
9.434
9.495
9.338
9.416
317,899
-0.03(-0.37%)
Jul 31, 2018
9.390
9.477
9.347
9.451
437,416
+0.10(+1.12%)
Jul 30, 2018
9.312
9.382
9.295
9.347
239,247
+0.03(+0.37%)
Jul 27, 2018
9.408
9.408
9.286
9.312
381,614
-0.08(-0.83%)
Jul 26, 2018
9.408
9.434
9.295
9.390
525,256
+0.01(+0.09%)
Jul 25, 2018
9.468
9.482
9.347
9.382
319,552
-0.10(-1.10%)
Jul 24, 2018
9.451
9.568
9.412
9.486
564,293
+0.04(+0.46%)
Jul 23, 2018
9.329
9.477
9.312
9.442
324,939
+0.13(+1.40%)
Jul 20, 2018
9.347
9.347
9.286
9.312
274,329
-0.03(-0.28%)
Jul 19, 2018
9.268
9.347
9.242
9.338
209,394
+0.06(+0.66%)
Jul 18, 2018
9.216
9.295
9.147
9.277
338,930
+0.03(+0.38%)
Jul 17, 2018
9.251
9.303
9.208
9.242
341,467
+0.02(+0.19%)
Jul 16, 2018
9.312
9.338
9.225
9.225
492,150
-0.09(-0.93%)
Jul 13, 2018
9.399
9.408
9.286
9.312
490,898
-0.06(-0.65%)
Jul 12, 2018
9.442
9.442
9.355
9.373
380,831
-0.03(-0.37%)
Jul 11, 2018
9.486
9.512
9.399
9.408
316,932
-0.08(-0.82%)
Jul 10, 2018
9.555
9.573
9.464
9.486
366,118
-0.08(-0.82%)
Jul 09, 2018
9.625
9.660
9.521
9.564
351,498
-0.03(-0.27%)
Jul 06, 2018
9.590
9.638
9.538
9.590
340,365
-0.01(-0.09%)
Jul 05, 2018
9.564
9.616
9.482
9.599
548,027
+0.07(+0.73%)
Jul 03, 2018
9.529
9.529
9.529
0
+0.19(+2.05%)
Jul 02, 2018
9.382
9.434
9.260
9.338
452,921
-0.04(-0.46%)
Jun 29, 2018
9.312
9.503
9.295
9.382
1,024,245
+0.09(+0.94%)
Jun 28, 2018
9.312
9.312
9.177
9.295
763,016
+0.01(+0.09%)
Jun 27, 2018
9.434
9.460
9.282
9.286
889,265
-0.16(-1.66%)
Jun 26, 2018
9.512
9.542
9.399
9.442
515,434
-0.10(-1.00%)
Jun 25, 2018
9.581
9.642
9.486
9.538
758,930
-0.05(-0.54%)
Jun 22, 2018
9.695
9.764
9.555
9.590
1,053,261
-0.08(-0.81%)
Jun 21, 2018
9.747
9.764
9.655
9.668
329,208
-0.06(-0.63%)
Jun 20, 2018
9.668
9.755
9.660
9.729
251,092
+0.05(+0.54%)
Jun 19, 2018
9.590
9.712
9.560
9.677
362,178
+0.07(+0.72%)
Jun 18, 2018
9.503
9.616
9.503
9.608
254,065
+0.10(+1.10%)
Jun 15, 2018
9.542
9.434
9.503
2,123,940
+0.07(+0.74%)
Jun 14, 2018
9.347
9.460
9.303
9.434
619,578
+0.13(+1.40%)
Jun 13, 2018
9.434
9.477
9.303
9.303
735,227
-0.13(-1.38%)
Jun 12, 2018
9.442
9.490
9.408
9.434
690,373
-0.03(-0.28%)
Jun 11, 2018
9.590
9.590
9.447
9.460
853,454
-0.14(-1.45%)
Jun 08, 2018
9.599
9.642
9.564
9.599
258,736
+0.00(+0.00%)
Jun 07, 2018
9.434
9.634
9.434
9.599
706,683
+0.17(+1.84%)
Jun 06, 2018
9.442
9.338
9.425
304,205
+0.03(+0.28%)
Jun 05, 2018
9.286
9.877
9.242
9.399
1,224,556
+0.12(+1.31%)
Jun 04, 2018
9.312
9.373
9.260
9.277
389,237
-0.01(-0.09%)
Jun 01, 2018
9.434
9.477
9.277
9.286
443,184
-0.13(-1.39%)
May 31, 2018
9.581
9.590
9.364
9.416
743,245
-0.15(-1.55%)
May 30, 2018
9.425
9.616
9.390
9.564
757,373
+0.17(+1.76%)
May 29, 2018
9.338
9.408
9.295
9.399
339,243
+0.03(+0.37%)
May 25, 2018
9.364
9.364
9.364
0
-0.03(-0.28%)
May 24, 2018
9.399
9.408
9.295
9.390
395,036
+0.01(+0.09%)
May 23, 2018
9.373
9.416
9.364
9.382
187,632
+0.01(+0.09%)
May 22, 2018
9.338
9.390
9.329
9.373
317,934
+0.05(+0.56%)
May 21, 2018
9.303
9.321
9.225
9.321
261,019
+0.04(+0.47%)
May 18, 2018
9.338
9.338
9.242
9.277
253,541
-0.02(-0.19%)
May 17, 2018
9.234
9.321
9.234
9.295
441,881
+0.03(+0.38%)
May 16, 2018
9.329
9.329
9.216
9.260
570,128
-0.04(-0.47%)
May 15, 2018
9.390
9.442
9.295
9.303
579,111
-0.10(-1.11%)
May 14, 2018
9.442
9.460
9.355
9.408
232,191
+0.01(+0.09%)
May 11, 2018
9.364
9.408
9.329
9.399
342,214
+0.05(+0.56%)
May 10, 2018
9.303
9.399
9.303
9.347
343,809
+0.05(+0.56%)
May 09, 2018
9.303
9.347
9.269
9.295
513,177
+0.00(+0.00%)
May 08, 2018
9.321
9.321
9.251
9.295
590,547
-0.01(-0.09%)
May 07, 2018
9.121
9.355
9.086
9.303
948,999
+0.22(+2.39%)
May 04, 2018
9.008
9.121
8.990
9.086
577,291
+0.10(+1.06%)
May 03, 2018
8.669
9.042
8.669
8.990
491,500
+0.10(+1.08%)
May 02, 2018
8.842
8.929
8.816
8.895
458,665
+0.02(+0.20%)
May 01, 2018
8.825
8.916
8.729
8.877
515,970
+0.06(+0.69%)
Apr 30, 2018
8.842
8.886
8.790
8.816
602,009
+0.00(+0.00%)
Apr 27, 2018
8.782
8.847
8.764
8.816
228,005
+0.04(+0.50%)
Apr 26, 2018
8.686
8.808
8.642
8.773
381,538
+0.11(+1.31%)
Apr 25, 2018
8.651
8.703
8.599
8.660
407,612
-0.01(-0.10%)
Apr 24, 2018
8.712
8.712
8.638
8.669
450,181
-0.01(-0.10%)
Apr 23, 2018
8.712
8.721
8.642
8.677
446,874
-0.03(-0.30%)
Apr 20, 2018
8.738
8.799
8.669
8.703
565,398
-0.06(-0.69%)
Apr 19, 2018
8.851
8.860
8.751
8.764
617,384
-0.09(-0.98%)
Apr 18, 2018
9.016
9.016
8.834
8.851
365,065
-0.13(-1.45%)
Apr 17, 2018
8.903
9.008
8.886
8.982
439,259
+0.04(+0.49%)
Apr 16, 2018
8.842
8.947
8.803
8.938
339,664
+0.10(+1.18%)
Apr 13, 2018
8.912
8.921
8.790
8.834
566,923
-0.04(-0.49%)
Apr 12, 2018
8.921
8.921
8.851
8.877
395,250
-0.04(-0.49%)
Apr 11, 2018
8.869
8.964
8.842
8.921
362,083
+0.03(+0.29%)
Apr 10, 2018
8.886
8.938
8.851
8.895
493,839
+0.02(+0.20%)
Apr 09, 2018
8.955
8.955
8.851
8.877
282,602
-0.03(-0.29%)
Apr 06, 2018
8.973
9.051
8.864
8.903
525,543
-0.11(-1.25%)
Apr 05, 2018
9.034
9.073
8.929
9.016
681,417
-0.01(-0.10%)
Apr 04, 2018
8.886
9.042
8.860
9.025
560,945
+0.09(+0.97%)
Apr 03, 2018
8.747
8.947
8.712
8.938
502,636
+0.20(+2.29%)
Apr 02, 2018
8.842
8.851
8.677
8.738
539,400
-0.10(-1.18%)
Mar 29, 2018
8.842
8.842
8.842
0
+0.08(+0.89%)
Mar 28, 2018
8.703
8.790
8.686
8.764
641,362
+0.03(+0.40%)
Mar 27, 2018
8.790
8.816
8.695
8.729
505,334
-0.05(-0.59%)
Mar 26, 2018
8.773
8.834
8.695
8.782
499,175
+0.08(+0.90%)
Mar 23, 2018
8.755
8.825
8.703
8.703
490,714
-0.06(-0.69%)
Mar 22, 2018
8.599
8.860
8.599
8.764
592,628
+0.13(+1.51%)
Mar 21, 2018
8.651
8.703
8.608
8.634
752,688
-0.05(-0.60%)
Mar 20, 2018
8.825
8.877
8.625
8.686
744,732
-0.17(-1.87%)
Mar 19, 2018
8.825
8.855
8.729
8.851
432,640
+0.03(+0.39%)
Mar 16, 2018
8.782
8.851
8.708
8.816
818,526
+0.03(+0.40%)
Mar 15, 2018
8.886
8.886
8.755
8.782
612,924
-0.08(-0.88%)
Mar 14, 2018
8.825
8.869
8.799
8.860
766,717
+0.04(+0.49%)
Mar 13, 2018
8.860
8.890
8.799
8.816
560,691
+0.00(+0.00%)
Mar 12, 2018
8.782
8.882
8.782
8.816
684,633
+0.03(+0.30%)
Mar 09, 2018
8.764
8.799
8.712
8.790
496,341
+0.05(+0.60%)
Mar 08, 2018
8.747
8.782
8.712
8.738
683,117
-0.02(-0.20%)
Mar 07, 2018
8.708
8.755
668,978
+0.03(+0.30%)
Mar 06, 2018
8.747
8.799
8.651
8.729
795,422
-0.02(-0.20%)
Mar 05, 2018
8.721
8.803
8.712
8.747
525,471
+0.02(+0.20%)
Mar 02, 2018
8.686
8.769
8.608
8.729
817,199
+0.03(+0.30%)
Mar 01, 2018
8.773
8.816
8.625
8.703
686,626
-0.08(-0.89%)
Feb 28, 2018
8.973
8.973
8.764
8.782
1,178,777
-0.17(-1.85%)
Feb 27, 2018
9.303
9.312
8.947
8.947
799,418
-0.33(-3.56%)
Feb 26, 2018
9.086
9.355
9.042
9.277
910,700
+0.23(+2.60%)
Feb 23, 2018
9.034
9.077
8.999
9.042
386,870
+0.06(+0.68%)
Feb 22, 2018
9.008
9.082
8.955
8.982
475,324
-0.02(-0.19%)
Feb 21, 2018
8.947
9.103
8.886
8.999
541,745
+0.03(+0.39%)
Feb 20, 2018
9.051
9.103
8.964
8.964
449,406
-0.10(-1.06%)
Feb 16, 2018
9.060
9.060
9.060
0
+0.03(+0.39%)
Feb 15, 2018
9.016
9.060
8.938
9.025
491,505
+0.06(+0.68%)
Feb 14, 2018
8.877
9.008
8.877
8.964
724,477
+0.01(+0.10%)
Feb 13, 2018
8.773
8.982
8.764
8.955
806,698
+0.16(+1.78%)
Feb 12, 2018
8.660
8.808
8.634
8.799
867,928
+0.14(+1.61%)
Feb 09, 2018
8.660
8.721
8.477
8.660
1,052,266
+0.04(+0.50%)
Feb 08, 2018
8.790
8.829
8.608
8.616
956,543
-0.16(-1.78%)
Feb 07, 2018
8.782
8.825
8.738
8.773
1,027,342
-0.01(-0.10%)
Feb 06, 2018
8.642
8.912
8.634
8.782
1,109,981
-0.11(-1.27%)
Feb 05, 2018
8.982
9.086
8.747
8.895
840,081
-0.15(-1.63%)
Feb 02, 2018
9.164
9.199
9.025
9.042
654,008
-0.18(-1.98%)
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.