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
Trio-Tech International
(NY:
TRT
)
6.000
-0.300 (-4.76%)
Official Closing Price
Updated: 4:10 PM EDT, May 14, 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 (%)
May 31, 2018
4.630
4.796
4.550
4.619
9,028
+0.02(+0.42%)
May 30, 2018
4.570
4.830
4.570
4.600
13,035
+0.07(+1.55%)
May 29, 2018
4.430
4.680
4.430
4.530
12,300
-0.02(-0.44%)
May 25, 2018
4.550
4.550
4.550
0
+0.01(+0.22%)
May 24, 2018
4.730
4.840
4.440
4.540
23,766
-0.16(-3.40%)
May 23, 2018
4.847
4.917
4.700
4.700
14,632
-0.05(-1.05%)
May 22, 2018
4.930
4.940
4.750
4.750
23,515
-0.07(-1.45%)
May 21, 2018
4.860
5.005
4.721
4.820
27,468
-0.17(-3.41%)
May 18, 2018
4.760
5.080
4.670
4.990
68,035
-0.22(-4.24%)
May 17, 2018
5.182
5.240
5.155
5.211
6,762
+0.05(+0.99%)
May 16, 2018
5.229
5.229
5.080
5.160
20,503
-0.09(-1.71%)
May 15, 2018
5.500
5.580
5.090
5.250
71,847
-0.40(-7.08%)
May 14, 2018
5.700
5.780
5.650
5.650
29,513
-0.05(-0.88%)
May 11, 2018
5.660
5.700
5.630
5.700
10,610
+0.04(+0.80%)
May 10, 2018
5.665
5.700
5.620
5.655
15,812
-0.04(-0.79%)
May 09, 2018
5.600
5.700
5.520
5.700
15,393
+0.11(+2.01%)
May 08, 2018
5.583
5.600
5.530
5.588
10,372
+0.02(+0.32%)
May 07, 2018
5.700
5.700
5.550
5.570
12,605
-0.09(-1.67%)
May 04, 2018
5.590
5.670
5.587
5.665
3,624
+0.11(+1.93%)
May 03, 2018
5.600
5.615
5.550
5.558
11,643
-0.09(-1.63%)
May 02, 2018
5.507
5.670
5.500
5.650
13,741
+0.15(+2.73%)
May 01, 2018
5.490
5.518
5.400
5.500
8,086
+0.08(+1.48%)
Apr 30, 2018
5.500
5.549
5.420
5.420
12,520
-0.08(-1.45%)
Apr 27, 2018
5.525
5.542
5.450
5.500
21,947
+0.02(+0.36%)
Apr 26, 2018
5.400
5.525
5.400
5.480
9,008
+0.07(+1.29%)
Apr 25, 2018
5.488
5.513
5.410
5.410
5,522
-0.12(-2.14%)
Apr 24, 2018
5.548
5.570
5.450
5.529
10,340
+0.06(+1.07%)
Apr 23, 2018
5.500
5.540
5.461
5.470
8,986
-0.07(-1.26%)
Apr 20, 2018
5.440
5.570
5.320
5.540
46,424
+0.21(+3.94%)
Apr 19, 2018
5.540
5.548
5.320
5.330
15,606
-0.27(-4.82%)
Apr 18, 2018
5.700
5.700
5.600
5.600
13,317
-0.08(-1.41%)
Apr 17, 2018
5.570
5.740
5.570
5.680
19,938
+0.06(+1.11%)
Apr 16, 2018
5.588
5.640
5.510
5.617
7,706
-0.04(-0.75%)
Apr 13, 2018
5.690
5.690
5.570
5.660
897
+0.01(+0.18%)
Apr 12, 2018
5.680
5.750
5.610
5.650
10,664
+0.01(+0.18%)
Apr 11, 2018
5.480
5.670
5.364
5.640
28,772
+0.30(+5.62%)
Apr 10, 2018
5.360
5.405
5.300
5.340
6,312
-0.04(-0.74%)
Apr 09, 2018
5.520
5.520
5.280
5.380
11,452
+0.06(+1.13%)
Apr 06, 2018
5.490
5.500
5.180
5.320
19,222
-0.22(-3.97%)
Apr 05, 2018
5.450
5.689
5.401
5.540
9,846
+0.15(+2.78%)
Apr 04, 2018
5.430
5.639
5.260
5.390
45,842
-0.20(-3.58%)
Apr 03, 2018
5.740
5.740
5.511
5.590
9,163
-0.09(-1.58%)
Apr 02, 2018
5.790
5.800
5.660
5.680
13,071
-0.07(-1.22%)
Mar 29, 2018
5.750
5.750
5.750
0
-0.04(-0.69%)
Mar 28, 2018
5.870
5.981
5.740
5.790
13,045
-0.12(-2.03%)
Mar 27, 2018
6.000
6.100
5.760
5.910
20,057
+0.01(+0.17%)
Mar 26, 2018
6.036
6.079
5.860
5.900
6,412
-0.08(-1.34%)
Mar 23, 2018
6.000
6.057
5.850
5.980
18,577
+0.05(+0.84%)
Mar 22, 2018
6.020
6.022
5.900
5.930
18,446
-0.14(-2.31%)
Mar 21, 2018
5.850
6.070
5.820
6.070
13,251
+0.31(+5.38%)
Mar 20, 2018
5.920
5.920
5.750
5.760
5,827
+0.00(+0.00%)
Mar 19, 2018
5.890
5.920
5.730
5.760
23,181
-0.09(-1.54%)
Mar 16, 2018
5.840
5.920
5.797
5.850
14,445
+0.05(+0.86%)
Mar 15, 2018
5.880
5.900
5.790
5.800
9,582
-0.08(-1.36%)
Mar 14, 2018
5.800
5.900
5.750
5.880
9,994
+0.09(+1.61%)
Mar 13, 2018
5.930
5.930
5.720
5.787
7,802
+0.09(+1.52%)
Mar 12, 2018
5.870
5.970
5.700
5.700
21,874
-0.30(-5.00%)
Mar 09, 2018
5.790
6.036
5.790
6.000
27,350
+0.25(+4.35%)
Mar 08, 2018
5.730
5.787
5.700
5.750
10,728
+0.06(+1.05%)
Mar 07, 2018
5.998
5.690
31,074
-0.06(-1.04%)
Mar 06, 2018
5.780
5.900
5.700
5.750
24,995
-0.17(-2.87%)
Mar 05, 2018
5.900
5.950
5.720
5.920
9,628
-0.06(-1.01%)
Mar 02, 2018
5.790
6.050
5.760
5.980
17,264
+0.23(+4.00%)
Mar 01, 2018
5.740
5.840
5.670
5.750
103,878
+0.01(+0.17%)
Feb 28, 2018
5.890
5.900
5.740
5.740
4,869
-0.10(-1.71%)
Feb 27, 2018
5.866
5.866
5.730
5.840
14,519
+0.02(+0.34%)
Feb 26, 2018
5.750
5.970
5.750
5.820
15,069
-0.02(-0.35%)
Feb 23, 2018
5.900
6.129
5.820
5.840
18,938
-0.08(-1.34%)
Feb 22, 2018
5.919
6.110
5.850
5.920
9,794
-0.00(-0.01%)
Feb 21, 2018
5.850
6.200
5.800
5.920
54,715
+0.12(+2.08%)
Feb 20, 2018
5.930
6.120
5.770
5.800
20,491
-0.13(-2.19%)
Feb 16, 2018
5.930
5.930
5.930
0
+0.07(+1.24%)
Feb 15, 2018
5.910
5.990
5.784
5.857
48,847
-0.11(-1.88%)
Feb 14, 2018
5.950
6.080
5.901
5.970
28,448
-0.02(-0.34%)
Feb 13, 2018
6.300
6.300
5.810
5.990
56,392
-0.24(-3.80%)
Feb 12, 2018
6.800
6.800
6.010
6.227
154,059
-0.02(-0.37%)
Feb 09, 2018
6.350
6.400
6.030
6.250
72,006
-0.05(-0.79%)
Feb 08, 2018
6.250
6.550
6.250
6.300
63,786
+0.15(+2.44%)
Feb 07, 2018
6.320
6.320
6.150
6.150
14,630
-0.10(-1.60%)
Feb 06, 2018
6.080
6.310
6.030
6.250
50,552
+0.00(+0.00%)
Feb 05, 2018
6.130
6.340
6.090
6.250
32,189
-0.08(-1.26%)
Feb 02, 2018
6.432
6.440
6.260
6.330
23,500
-0.16(-2.47%)
Feb 01, 2018
6.570
6.580
6.400
6.490
17,964
-0.02(-0.31%)
Jan 31, 2018
6.400
6.610
6.400
6.510
25,297
+0.12(+1.88%)
Jan 30, 2018
6.440
6.500
6.111
6.390
47,661
+0.04(+0.63%)
Jan 29, 2018
6.710
6.800
6.350
6.350
52,629
-0.30(-4.51%)
Jan 26, 2018
6.150
6.780
6.100
6.650
119,388
+0.47(+7.61%)
Jan 25, 2018
6.250
6.250
6.150
6.180
11,300
-0.08(-1.28%)
Jan 24, 2018
6.640
6.640
6.234
6.260
52,608
-0.31(-4.72%)
Jan 23, 2018
6.570
6.600
6.510
6.570
16,125
-0.02(-0.30%)
Jan 22, 2018
6.550
6.667
6.550
6.590
10,018
-0.01(-0.15%)
Jan 19, 2018
6.600
6.708
6.600
6.600
32,385
+0.00(+0.00%)
Jan 18, 2018
6.380
6.650
6.250
6.600
85,639
+0.35(+5.60%)
Jan 17, 2018
6.050
6.250
5.999
6.250
27,488
+0.20(+3.31%)
Jan 16, 2018
5.750
5.940
5.750
6.050
46,203
+0.31(+5.40%)
Jan 12, 2018
5.740
5.740
5.740
0
-0.03(-0.52%)
Jan 11, 2018
5.660
5.820
5.660
5.770
40,687
+0.04(+0.70%)
Jan 10, 2018
5.860
5.920
5.610
5.730
52,451
-0.27(-4.50%)
Jan 09, 2018
6.000
6.120
5.950
6.000
60,386
-0.14(-2.28%)
Jan 08, 2018
6.320
6.340
6.100
6.140
52,388
-0.18(-2.85%)
Jan 05, 2018
6.260
6.590
6.200
6.320
32,183
-0.04(-0.63%)
Jan 04, 2018
6.620
6.620
6.330
6.360
23,440
-0.19(-2.90%)
Jan 03, 2018
6.410
6.610
6.390
6.550
14,367
+0.09(+1.39%)
Jan 02, 2018
6.830
6.950
6.320
6.460
61,939
-0.55(-7.85%)
Dec 29, 2017
7.010
7.010
7.010
0
+0.14(+1.97%)
Dec 28, 2017
7.040
7.050
6.830
6.875
11,379
-0.08(-1.08%)
Dec 27, 2017
7.010
7.110
6.700
6.950
18,552
-0.07(-1.00%)
Dec 26, 2017
6.810
7.065
6.800
7.020
9,552
+0.07(+1.01%)
Dec 22, 2017
6.930
7.110
6.790
6.950
20,442
+0.02(+0.27%)
Dec 21, 2017
6.840
7.100
6.840
6.931
23,571
+0.10(+1.48%)
Dec 20, 2017
6.700
6.840
6.620
6.830
15,903
+0.15(+2.25%)
Dec 19, 2017
6.700
6.800
6.537
6.680
41,089
-0.05(-0.74%)
Dec 18, 2017
6.850
6.940
6.500
6.730
63,714
-0.12(-1.75%)
Dec 15, 2017
7.020
7.100
6.570
6.850
58,874
-0.15(-2.14%)
Dec 14, 2017
6.970
7.020
6.890
7.000
14,364
-0.09(-1.27%)
Dec 13, 2017
7.030
7.130
6.930
7.090
18,706
+0.06(+0.85%)
Dec 12, 2017
6.800
7.080
6.800
7.030
34,189
+0.24(+3.53%)
Dec 11, 2017
6.950
7.180
6.570
6.790
66,187
-0.12(-1.68%)
Dec 08, 2017
7.300
7.480
6.810
6.906
76,371
-0.29(-4.08%)
Dec 07, 2017
6.900
7.200
6.751
7.200
65,401
+0.34(+4.96%)
Dec 06, 2017
7.545
7.741
6.450
6.860
141,502
-0.92(-11.83%)
Dec 05, 2017
8.080
8.080
7.550
7.780
46,799
-0.22(-2.75%)
Dec 04, 2017
8.220
8.220
7.510
8.000
77,254
+0.03(+0.38%)
Dec 01, 2017
7.660
8.040
7.590
7.970
41,288
+0.31(+4.05%)
Nov 30, 2017
7.820
7.990
7.450
7.660
118,188
-0.20(-2.53%)
Nov 29, 2017
8.410
8.410
7.620
7.859
123,218
-0.48(-5.77%)
Nov 28, 2017
8.470
8.470
8.077
8.340
61,150
-0.04(-0.48%)
Nov 27, 2017
8.120
8.400
7.930
8.380
70,769
+0.20(+2.44%)
Nov 24, 2017
8.250
8.250
7.940
8.180
62,895
+0.00(+0.00%)
Nov 22, 2017
7.820
8.180
7.480
8.180
117,517
+0.44(+5.68%)
Nov 21, 2017
8.090
8.090
7.500
7.740
87,071
-0.26(-3.25%)
Nov 20, 2017
8.000
8.250
7.710
8.000
175,784
+0.26(+3.36%)
Nov 17, 2017
7.610
8.000
7.390
7.740
186,093
+0.39(+5.31%)
Nov 16, 2017
7.010
7.350
6.690
7.350
57,357
+0.30(+4.24%)
Nov 15, 2017
7.000
7.200
6.490
7.051
36,567
+0.02(+0.30%)
Nov 14, 2017
7.420
7.420
6.916
7.030
113,027
-0.16(-2.23%)
Nov 13, 2017
6.800
7.210
6.750
7.190
250,142
+0.49(+7.31%)
Nov 10, 2017
6.400
6.890
6.311
6.700
281,893
+0.30(+4.69%)
Nov 09, 2017
6.100
6.570
6.050
6.400
233,077
+0.83(+14.90%)
Nov 08, 2017
5.630
5.630
5.357
5.570
14,573
+0.03(+0.54%)
Nov 07, 2017
5.620
5.630
5.310
5.540
43,719
-0.01(-0.18%)
Nov 06, 2017
5.640
5.865
5.550
5.550
32,026
+0.05(+0.91%)
Nov 03, 2017
5.820
5.830
5.500
5.500
12,892
-0.22(-3.85%)
Nov 02, 2017
5.600
5.720
5.420
5.720
11,749
+0.19(+3.44%)
Nov 01, 2017
5.750
5.750
5.390
5.530
23,263
-0.13(-2.38%)
Oct 31, 2017
5.600
5.710
5.500
5.665
25,185
+0.06(+0.98%)
Oct 30, 2017
5.210
5.849
5.184
5.610
68,197
+0.47(+9.12%)
Oct 27, 2017
5.135
5.230
5.135
5.141
6,152
-0.01(-0.17%)
Oct 26, 2017
5.138
5.150
5.110
5.150
5,647
-0.00(-0.00%)
Oct 25, 2017
5.170
5.400
5.150
5.150
34,368
-0.10(-1.90%)
Oct 24, 2017
5.424
5.424
5.150
5.250
44,067
-0.15(-2.78%)
Oct 23, 2017
5.210
5.430
5.200
5.400
23,940
+0.21(+4.05%)
Oct 20, 2017
5.065
5.190
5.065
5.190
17,883
+0.10(+1.97%)
Oct 19, 2017
4.920
5.120
4.860
5.090
18,464
+0.19(+3.88%)
Oct 18, 2017
5.150
5.150
4.850
4.900
35,908
-0.40(-7.55%)
Oct 17, 2017
5.730
5.730
5.220
5.300
53,671
-0.31(-5.53%)
Oct 16, 2017
5.310
5.690
5.281
5.610
165,978
+0.40(+7.68%)
Oct 13, 2017
5.180
5.287
5.100
5.210
5,031
+0.14(+2.76%)
Oct 12, 2017
5.200
5.300
5.070
5.070
21,125
+0.00(+0.00%)
Oct 11, 2017
5.220
5.220
5.070
5.070
7,897
-0.11(-2.12%)
Oct 10, 2017
5.057
5.220
5.057
5.180
21,136
+0.14(+2.78%)
Oct 09, 2017
5.030
5.040
4.990
5.040
2,926
+0.09(+1.82%)
Oct 06, 2017
4.900
5.040
4.750
4.950
16,041
+0.04(+0.81%)
Oct 05, 2017
5.090
5.250
4.900
4.910
26,503
-0.20(-3.91%)
Oct 04, 2017
5.290
5.300
5.050
5.110
10,197
-0.11(-2.11%)
Oct 03, 2017
5.430
5.450
5.220
5.220
17,637
-0.16(-2.97%)
Oct 02, 2017
5.250
5.430
5.250
5.380
15,085
+0.14(+2.67%)
Sep 29, 2017
5.170
5.250
5.168
5.240
13,726
+0.13(+2.54%)
Sep 28, 2017
5.250
5.250
5.080
5.110
8,369
-0.14(-2.67%)
Sep 27, 2017
5.219
5.250
5.110
5.250
12,766
+0.14(+2.74%)
Sep 26, 2017
5.100
5.250
5.100
5.110
5,310
-0.03(-0.58%)
Sep 25, 2017
5.080
5.140
4.981
5.140
24,558
+0.06(+1.18%)
Sep 22, 2017
4.890
5.080
4.890
5.080
38,541
+0.00(+0.08%)
Sep 21, 2017
4.800
5.100
4.721
5.076
18,560
+0.15(+2.96%)
Sep 20, 2017
4.700
5.000
4.700
4.930
81,459
+0.32(+6.94%)
Sep 19, 2017
4.510
4.610
4.450
4.610
11,331
+0.17(+3.83%)
Sep 18, 2017
4.520
4.520
4.360
4.440
19,316
+0.03(+0.68%)
Sep 15, 2017
4.270
4.410
4.170
4.410
13,313
+0.18(+4.19%)
Sep 14, 2017
4.350
4.410
4.220
4.233
18,228
-0.17(-3.80%)
Sep 13, 2017
4.420
4.440
4.100
4.400
43,398
-0.02(-0.45%)
Sep 12, 2017
4.320
4.550
4.170
4.420
55,458
+0.13(+3.03%)
Sep 11, 2017
4.290
4.440
4.240
4.290
11,876
+0.10(+2.39%)
Sep 08, 2017
4.213
4.233
4.170
4.190
7,560
-0.05(-1.18%)
Sep 07, 2017
4.230
4.240
4.143
4.240
1,972
+0.02(+0.47%)
Sep 06, 2017
4.200
4.240
4.190
4.220
5,233
+0.03(+0.63%)
Sep 05, 2017
4.070
4.220
4.070
4.193
10,183
+0.09(+2.28%)
Sep 01, 2017
4.100
4.110
4.100
4.100
762
+0.03(+0.74%)
Aug 31, 2017
4.120
4.120
4.070
4.070
7,507
+0.02(+0.49%)
Aug 30, 2017
4.140
4.360
4.050
4.050
35,336
-0.15(-3.57%)
Aug 29, 2017
4.200
4.280
4.050
4.200
30,225
-0.08(-1.87%)
Aug 28, 2017
4.390
4.390
4.280
4.280
2,888
-0.11(-2.51%)
Aug 25, 2017
4.274
4.390
4.270
4.390
5,434
+0.10(+2.33%)
Aug 24, 2017
4.320
4.330
4.260
4.290
4,733
-0.13(-3.01%)
Aug 23, 2017
4.410
4.423
4.400
4.423
814
+0.04(+0.99%)
Aug 22, 2017
4.375
4.380
4.349
4.380
3,327
+0.03(+0.69%)
Aug 21, 2017
4.430
4.430
4.340
4.350
9,415
+0.05(+1.16%)
Aug 18, 2017
4.280
4.500
4.050
4.300
37,628
+0.05(+1.18%)
Aug 17, 2017
4.420
4.430
4.150
4.250
25,049
-0.19(-4.28%)
Aug 16, 2017
4.440
4.440
4.406
4.440
1,153
-0.01(-0.22%)
Aug 15, 2017
4.435
4.450
4.160
4.450
23,105
-0.02(-0.35%)
Aug 14, 2017
4.370
4.466
4.250
4.466
13,127
+0.08(+1.73%)
Aug 11, 2017
4.350
4.530
4.350
4.390
9,626
+0.00(+0.05%)
Aug 10, 2017
4.690
4.690
4.380
4.388
13,520
-0.26(-5.64%)
Aug 09, 2017
4.690
4.721
4.650
4.650
6,529
-0.01(-0.22%)
Aug 08, 2017
4.690
4.790
4.660
4.660
3,777
-0.09(-1.89%)
Aug 07, 2017
4.650
4.800
4.650
4.750
15,347
+0.02(+0.42%)
Aug 04, 2017
4.830
4.830
4.660
4.730
32,897
-0.05(-1.08%)
Aug 03, 2017
4.760
4.800
4.710
4.782
7,999
-0.01(-0.18%)
Aug 02, 2017
4.840
4.840
4.761
4.790
5,317
-0.01(-0.21%)
Aug 01, 2017
4.800
4.826
4.750
4.800
4,010
+0.11(+2.34%)
Jul 31, 2017
4.700
4.790
4.670
4.690
16,579
-0.05(-1.05%)
Jul 28, 2017
4.670
4.770
4.541
4.740
4,410
+0.07(+1.50%)
Jul 27, 2017
4.832
4.840
4.660
4.670
15,412
-0.17(-3.51%)
Jul 26, 2017
4.800
4.950
4.581
4.840
62,981
-0.11(-2.22%)
Jul 25, 2017
4.720
4.950
4.290
4.950
27,933
+0.28(+6.00%)
Jul 24, 2017
4.630
4.750
4.580
4.670
6,888
+0.11(+2.41%)
Jul 21, 2017
4.680
4.780
4.560
4.560
14,784
-0.18(-3.80%)
Jul 20, 2017
4.720
4.760
4.658
4.740
5,062
+0.02(+0.42%)
Jul 19, 2017
4.740
4.900
4.720
4.720
29,542
-0.07(-1.46%)
Jul 18, 2017
4.820
4.900
4.720
4.790
65,105
-0.09(-1.84%)
Jul 17, 2017
4.900
4.900
4.740
4.880
33,171
-0.02(-0.41%)
Jul 14, 2017
4.790
4.900
4.710
4.900
25,658
+0.02(+0.41%)
Jul 13, 2017
4.860
4.900
4.719
4.880
7,518
+0.05(+1.04%)
Jul 12, 2017
4.890
4.900
4.750
4.830
61,589
-0.10(-2.03%)
Jul 11, 2017
4.750
4.930
4.600
4.930
55,240
+0.22(+4.67%)
Jul 10, 2017
4.900
4.900
4.610
4.710
67,508
-0.19(-3.88%)
Jul 07, 2017
4.700
4.900
4.661
4.900
14,924
+0.24(+5.15%)
Jul 06, 2017
4.800
4.890
4.460
4.660
66,937
-0.14(-2.92%)
Jul 05, 2017
4.830
4.920
4.520
4.800
36,970
+0.04(+0.82%)
Jul 03, 2017
4.990
5.050
4.760
4.761
46,838
-0.22(-4.40%)
Jun 30, 2017
4.840
4.980
4.610
4.980
33,198
+0.19(+3.97%)
Jun 29, 2017
4.990
4.996
4.790
4.790
10,268
-0.16(-3.23%)
Jun 28, 2017
4.780
4.970
4.661
4.950
10,426
+0.23(+4.87%)
Jun 27, 2017
4.690
4.750
4.500
4.720
22,486
+0.09(+1.94%)
Jun 26, 2017
4.700
4.707
4.510
4.630
22,019
-0.07(-1.49%)
Jun 23, 2017
4.700
4.940
4.700
4.700
43,457
+0.04(+0.86%)
Jun 22, 2017
4.970
4.990
4.650
4.660
29,350
-0.26(-5.36%)
Jun 21, 2017
4.950
5.010
4.910
4.924
4,478
-0.08(-1.52%)
Jun 20, 2017
4.810
5.040
4.688
5.000
18,848
+0.19(+3.95%)
Jun 19, 2017
4.850
4.850
4.650
4.810
50,311
-0.06(-1.23%)
Jun 16, 2017
5.000
5.080
4.870
4.870
72,006
-0.13(-2.60%)
Jun 15, 2017
5.050
5.130
5.000
5.000
10,499
-0.05(-0.99%)
Jun 14, 2017
5.114
5.230
5.010
5.050
25,134
+0.00(+0.00%)
Jun 13, 2017
5.100
5.340
5.050
5.050
15,196
+0.00(+0.00%)
Jun 12, 2017
5.060
5.300
5.000
5.050
37,487
-0.30(-5.61%)
Jun 09, 2017
5.450
5.490
5.203
5.350
23,533
-0.09(-1.65%)
Jun 08, 2017
5.225
5.450
5.220
5.440
13,468
+0.09(+1.68%)
Jun 07, 2017
5.530
5.530
5.050
5.350
36,734
-0.17(-3.01%)
Jun 06, 2017
5.490
5.780
5.390
5.516
93,889
+0.13(+2.34%)
Jun 05, 2017
5.200
5.450
5.200
5.390
67,881
+0.24(+4.66%)
Jun 02, 2017
5.000
5.266
5.000
5.150
40,087
+0.14(+2.79%)
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.