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
Ameresco Inc
(NY:
AMRC
)
29.19
+1.25 (+4.47%)
Streaming Delayed Price
Updated: 1:46 PM EDT, May 21, 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 (%)
Feb 28, 2018
8.350
8.450
8.150
8.150
38,162
-0.15(-1.81%)
Feb 27, 2018
8.400
8.500
8.250
8.300
30,497
-0.10(-1.19%)
Feb 26, 2018
8.250
8.550
8.192
8.400
47,810
+0.20(+2.44%)
Feb 23, 2018
8.500
8.500
8.200
8.200
49,957
-0.25(-2.96%)
Feb 22, 2018
8.450
8.700
8.350
8.450
36,737
+0.00(+0.00%)
Feb 21, 2018
8.300
8.650
8.300
8.450
37,645
+0.15(+1.81%)
Feb 20, 2018
8.500
8.650
8.300
8.300
48,611
-0.20(-2.35%)
Feb 16, 2018
8.500
8.500
8.500
0
+0.10(+1.19%)
Feb 15, 2018
8.550
8.550
8.350
8.400
30,790
-0.10(-1.18%)
Feb 14, 2018
8.250
8.600
8.200
8.500
54,357
+0.15(+1.80%)
Feb 13, 2018
8.200
8.450
8.159
8.350
35,289
+0.15(+1.83%)
Feb 12, 2018
8.050
8.300
7.950
8.200
34,023
+0.15(+1.86%)
Feb 09, 2018
8.050
8.150
7.750
8.050
67,765
+0.00(+0.00%)
Feb 08, 2018
8.350
8.350
8.000
8.050
67,810
-0.25(-3.01%)
Feb 07, 2018
8.300
8.343
8.250
8.300
41,140
-0.05(-0.60%)
Feb 06, 2018
8.250
8.600
8.067
8.350
64,989
-0.05(-0.60%)
Feb 05, 2018
8.300
8.350
8.250
8.400
65,564
+0.05(+0.60%)
Feb 02, 2018
8.550
8.787
8.200
8.350
72,449
-0.40(-4.57%)
Feb 01, 2018
8.700
8.900
8.650
8.750
58,290
+0.05(+0.57%)
Jan 31, 2018
8.850
8.985
8.601
8.700
51,230
-0.15(-1.69%)
Jan 30, 2018
9.200
9.200
8.800
8.850
75,869
-0.35(-3.80%)
Jan 29, 2018
9.350
9.500
9.200
9.200
118,930
-0.20(-2.13%)
Jan 26, 2018
9.400
9.400
9.250
9.400
27,906
+0.05(+0.53%)
Jan 25, 2018
9.300
9.400
9.250
9.350
44,826
+0.05(+0.54%)
Jan 24, 2018
9.250
9.450
9.150
9.300
78,575
+0.05(+0.54%)
Jan 23, 2018
9.000
9.250
9.000
9.250
43,184
+0.15(+1.65%)
Jan 22, 2018
9.200
9.250
9.000
9.100
59,310
-0.15(-1.62%)
Jan 19, 2018
8.950
9.300
8.950
9.250
62,771
+0.25(+2.78%)
Jan 18, 2018
8.900
9.150
8.900
9.000
66,395
+0.05(+0.56%)
Jan 17, 2018
8.850
9.100
8.845
8.950
88,043
+0.05(+0.56%)
Jan 16, 2018
8.950
9.300
8.850
8.900
139,570
-0.10(-1.11%)
Jan 12, 2018
9.000
9.000
9.000
0
+0.25(+2.86%)
Jan 11, 2018
8.750
8.800
8.400
8.750
182,081
+0.10(+1.16%)
Jan 10, 2018
8.700
8.650
82,536
+0.80(+10.19%)
Jan 09, 2018
8.000
8.150
7.800
7.850
270,819
-0.15(-1.88%)
Jan 08, 2018
8.750
8.774
8.000
8.000
242,870
-0.75(-8.57%)
Jan 05, 2018
8.900
9.000
8.700
8.750
32,105
-0.25(-2.78%)
Jan 04, 2018
8.850
9.100
8.800
9.000
158,454
+0.20(+2.27%)
Jan 03, 2018
8.700
8.950
8.700
8.800
165,628
+0.10(+1.15%)
Jan 02, 2018
8.600
8.700
8.600
8.700
37,778
+0.10(+1.16%)
Dec 29, 2017
8.600
8.600
8.600
0
+0.10(+1.18%)
Dec 28, 2017
8.600
8.650
8.450
8.500
107,328
-0.10(-1.16%)
Dec 27, 2017
8.450
8.700
8.325
8.600
51,424
+0.20(+2.38%)
Dec 26, 2017
8.450
8.500
8.400
8.400
38,867
-0.05(-0.59%)
Dec 22, 2017
8.500
8.550
8.400
8.450
38,472
-0.05(-0.59%)
Dec 21, 2017
8.600
8.700
8.450
8.500
33,695
-0.15(-1.73%)
Dec 20, 2017
8.600
8.750
8.538
8.650
26,373
+0.05(+0.58%)
Dec 19, 2017
8.500
8.650
8.417
8.600
51,241
+0.10(+1.18%)
Dec 18, 2017
8.700
8.767
8.450
8.500
56,288
-0.20(-2.30%)
Dec 15, 2017
8.450
8.800
8.450
8.700
82,488
+0.25(+2.96%)
Dec 14, 2017
8.750
8.750
8.450
8.450
27,906
-0.25(-2.87%)
Dec 13, 2017
8.700
8.900
8.650
8.700
21,576
+0.00(+0.00%)
Dec 12, 2017
8.600
8.900
8.600
8.700
29,502
+0.05(+0.58%)
Dec 11, 2017
8.900
8.900
8.500
8.650
44,934
-0.20(-2.26%)
Dec 08, 2017
8.850
8.900
8.750
8.850
57,402
+0.00(+0.00%)
Dec 07, 2017
8.950
8.950
8.750
67,252
+0.00(+0.00%)
Dec 06, 2017
8.700
8.950
8.637
8.900
77,898
+0.30(+3.49%)
Dec 05, 2017
8.750
8.750
8.500
8.600
46,721
-0.15(-1.71%)
Dec 04, 2017
8.700
8.800
8.601
8.750
70,262
+0.15(+1.74%)
Dec 01, 2017
8.500
8.650
8.450
8.600
38,765
+0.10(+1.18%)
Nov 30, 2017
8.750
8.750
8.500
8.500
80,219
-0.20(-2.30%)
Nov 29, 2017
8.700
8.800
8.600
8.700
71,490
+0.05(+0.58%)
Nov 28, 2017
8.550
8.750
8.500
8.650
65,818
+0.10(+1.17%)
Nov 27, 2017
8.350
8.600
8.300
8.550
40,347
+0.15(+1.79%)
Nov 24, 2017
8.400
8.450
8.300
8.400
19,150
+0.00(+0.00%)
Nov 22, 2017
8.500
8.600
8.350
8.400
26,663
-0.10(-1.18%)
Nov 21, 2017
8.600
8.800
8.450
8.500
93,018
+0.00(+0.00%)
Nov 20, 2017
8.400
8.500
8.400
8.500
22,865
+0.10(+1.19%)
Nov 17, 2017
8.400
8.500
8.300
8.400
29,963
-0.10(-1.18%)
Nov 16, 2017
8.250
8.500
8.151
8.500
39,157
+0.30(+3.66%)
Nov 15, 2017
8.450
8.467
8.175
8.200
63,284
-0.30(-3.53%)
Nov 14, 2017
8.750
8.750
8.500
8.500
49,202
-0.20(-2.30%)
Nov 13, 2017
8.750
8.750
8.650
8.700
32,309
+0.00(+0.00%)
Nov 10, 2017
8.750
8.750
8.450
8.700
94,234
+0.00(+0.00%)
Nov 09, 2017
8.650
8.800
8.525
8.700
119,475
+0.00(+0.00%)
Nov 08, 2017
8.650
8.800
8.450
8.700
119,061
+0.00(+0.00%)
Nov 07, 2017
8.700
8.750
8.400
8.700
233,636
+0.00(+0.00%)
Nov 06, 2017
8.000
8.800
7.870
8.700
598,289
+0.85(+10.83%)
Nov 03, 2017
8.000
8.000
7.850
7.850
20,727
-0.15(-1.88%)
Nov 02, 2017
7.950
8.050
7.900
8.000
53,738
+0.05(+0.63%)
Nov 01, 2017
7.800
8.000
7.750
7.950
35,350
+0.25(+3.25%)
Oct 31, 2017
7.700
7.800
7.650
7.700
50,592
-0.10(-1.28%)
Oct 30, 2017
8.000
8.050
7.750
7.800
29,301
-0.20(-2.50%)
Oct 27, 2017
8.000
8.025
7.850
8.000
91,748
+0.00(+0.00%)
Oct 26, 2017
7.750
8.000
7.600
8.000
53,105
+0.30(+3.90%)
Oct 25, 2017
7.700
7.750
7.600
7.700
166,516
-0.05(-0.65%)
Oct 24, 2017
7.700
7.850
7.600
7.750
27,232
+0.10(+1.31%)
Oct 23, 2017
7.650
7.700
7.600
7.650
19,766
-0.05(-0.65%)
Oct 20, 2017
7.800
7.800
7.600
7.700
27,721
-0.05(-0.65%)
Oct 19, 2017
7.600
7.750
7.551
7.750
29,244
+0.05(+0.65%)
Oct 18, 2017
7.700
7.800
7.550
7.700
38,460
-0.10(-1.28%)
Oct 17, 2017
7.750
7.800
7.650
7.800
46,376
-0.05(-0.64%)
Oct 16, 2017
7.850
7.900
7.750
7.850
60,545
-0.05(-0.63%)
Oct 13, 2017
7.950
7.950
7.800
7.900
29,150
-0.05(-0.63%)
Oct 12, 2017
7.800
7.950
7.800
7.950
22,440
+0.05(+0.63%)
Oct 11, 2017
7.950
7.950
7.850
7.900
25,138
-0.05(-0.63%)
Oct 10, 2017
7.900
8.000
7.800
7.950
36,070
+0.10(+1.27%)
Oct 09, 2017
7.900
7.950
7.800
7.850
38,274
+0.00(+0.00%)
Oct 06, 2017
7.900
7.900
7.750
7.850
42,137
-0.10(-1.26%)
Oct 05, 2017
7.950
8.000
7.850
7.950
67,023
+0.00(+0.00%)
Oct 04, 2017
7.950
7.975
7.900
7.950
32,768
+0.05(+0.63%)
Oct 03, 2017
7.900
8.000
7.850
7.900
59,310
+0.10(+1.28%)
Oct 02, 2017
7.750
7.800
7.550
7.800
59,445
+0.00(+0.00%)
Sep 29, 2017
7.750
7.950
7.700
7.800
56,855
-0.05(-0.64%)
Sep 28, 2017
7.950
7.950
7.750
7.850
90,164
-0.10(-1.26%)
Sep 27, 2017
7.650
7.950
118,148
+0.00(+0.00%)
Sep 26, 2017
7.700
7.950
7.650
7.950
51,190
+0.30(+3.92%)
Sep 25, 2017
7.750
7.801
7.600
7.650
79,636
-0.10(-1.29%)
Sep 22, 2017
7.650
7.850
7.600
7.750
176,323
+0.15(+1.97%)
Sep 21, 2017
7.500
7.650
7.425
7.600
88,658
+0.05(+0.66%)
Sep 20, 2017
7.600
7.700
7.500
7.550
106,381
-0.10(-1.31%)
Sep 19, 2017
7.450
7.700
7.300
7.650
88,884
+0.20(+2.68%)
Sep 18, 2017
7.350
7.450
7.350
7.450
40,342
+0.10(+1.36%)
Sep 15, 2017
7.400
7.450
7.300
7.350
88,596
+0.00(+0.00%)
Sep 14, 2017
7.300
7.400
7.200
7.350
61,284
+0.00(+0.00%)
Sep 13, 2017
7.300
7.350
7.250
7.350
23,529
+0.05(+0.68%)
Sep 12, 2017
7.300
7.350
7.150
7.300
62,095
+0.00(+0.00%)
Sep 11, 2017
7.250
7.300
7.250
7.300
25,208
+0.05(+0.69%)
Sep 08, 2017
7.200
7.300
7.150
7.250
32,964
-0.05(-0.68%)
Sep 07, 2017
7.300
7.300
7.175
7.300
23,720
+0.00(+0.00%)
Sep 06, 2017
7.300
7.300
7.200
7.300
12,181
+0.00(+0.00%)
Sep 05, 2017
7.250
7.300
7.250
7.300
33,893
+0.00(+0.00%)
Sep 01, 2017
7.250
7.350
7.200
7.300
43,827
+0.05(+0.69%)
Aug 31, 2017
7.300
7.350
7.250
7.250
55,920
-0.05(-0.68%)
Aug 30, 2017
7.400
7.400
7.200
7.300
30,868
-0.05(-0.68%)
Aug 29, 2017
7.150
7.450
7.100
7.350
47,916
+0.20(+2.80%)
Aug 28, 2017
7.100
7.300
7.079
7.150
49,787
+0.10(+1.42%)
Aug 25, 2017
7.100
7.100
7.000
7.050
38,367
+0.00(+0.00%)
Aug 24, 2017
7.100
7.100
7.000
7.050
34,758
-0.05(-0.70%)
Aug 23, 2017
7.050
7.150
7.050
7.100
37,004
-0.05(-0.70%)
Aug 22, 2017
7.050
7.200
7.050
7.150
61,725
+0.15(+2.14%)
Aug 21, 2017
7.050
7.050
6.950
7.000
49,322
+0.00(+0.00%)
Aug 18, 2017
6.950
7.100
6.950
7.000
59,293
+0.05(+0.72%)
Aug 17, 2017
6.950
7.100
6.875
6.950
89,483
-0.05(-0.71%)
Aug 16, 2017
7.000
7.050
6.950
7.000
78,775
+0.00(+0.00%)
Aug 15, 2017
6.950
7.050
6.800
7.000
71,874
+0.00(+0.00%)
Aug 14, 2017
6.850
7.000
6.800
7.000
85,456
+0.20(+2.94%)
Aug 11, 2017
6.400
6.900
6.300
6.800
93,788
-0.05(-0.73%)
Aug 10, 2017
6.800
6.950
6.750
6.850
136,938
+0.20(+3.01%)
Aug 09, 2017
6.600
6.750
6.500
6.650
61,708
+0.40(+6.40%)
Aug 08, 2017
6.250
6.550
6.250
6.250
81,031
-0.10(-1.57%)
Aug 07, 2017
6.500
6.500
6.300
6.350
55,915
-0.15(-2.31%)
Aug 04, 2017
6.500
6.550
6.450
6.500
28,548
+0.05(+0.78%)
Aug 03, 2017
6.550
6.600
6.450
6.450
43,952
-0.15(-2.27%)
Aug 02, 2017
6.600
6.675
6.550
6.600
39,545
+0.00(+0.00%)
Aug 01, 2017
6.550
6.650
6.500
6.600
35,725
+0.05(+0.76%)
Jul 31, 2017
6.500
6.650
6.450
6.550
54,314
+0.05(+0.77%)
Jul 28, 2017
6.500
6.550
6.475
6.500
46,379
+0.00(+0.00%)
Jul 27, 2017
6.500
6.600
6.500
6.500
52,623
+0.00(+0.00%)
Jul 26, 2017
6.600
6.720
6.500
6.500
92,498
-0.10(-1.52%)
Jul 25, 2017
6.450
6.750
6.400
6.600
123,801
+0.10(+1.54%)
Jul 24, 2017
6.100
6.600
6.100
6.500
102,578
-0.10(-1.52%)
Jul 21, 2017
6.250
6.900
5.250
6.600
301,555
-0.35(-5.04%)
Jul 20, 2017
6.950
6.750
6.950
41,852
+0.15(+2.21%)
Jul 19, 2017
7.100
7.150
6.700
6.800
154,470
-0.30(-4.23%)
Jul 18, 2017
7.100
7.250
7.050
7.100
19,120
+0.00(+0.00%)
Jul 17, 2017
6.950
7.200
6.950
7.100
37,054
+0.10(+1.43%)
Jul 14, 2017
7.000
7.100
7.000
7.000
34,643
+0.00(+0.00%)
Jul 13, 2017
7.050
7.100
7.000
7.000
19,668
-0.10(-1.41%)
Jul 12, 2017
7.000
7.100
6.975
7.100
30,541
+0.20(+2.90%)
Jul 11, 2017
6.900
6.976
6.825
6.900
44,594
+0.00(+0.00%)
Jul 10, 2017
7.050
7.175
6.900
6.900
69,737
-0.25(-3.50%)
Jul 07, 2017
7.050
7.200
7.000
7.150
30,278
+0.10(+1.42%)
Jul 06, 2017
7.150
7.200
7.050
7.050
42,590
-0.15(-2.08%)
Jul 05, 2017
7.500
7.500
7.050
7.200
78,311
-0.35(-4.64%)
Jul 03, 2017
7.750
7.850
7.550
7.550
55,993
-0.15(-1.95%)
Jun 30, 2017
7.450
7.750
7.350
7.700
96,802
+0.24(+3.22%)
Jun 29, 2017
7.400
7.550
7.300
7.460
113,107
+0.11(+1.50%)
Jun 28, 2017
7.550
7.550
7.150
7.350
100,067
-0.20(-2.65%)
Jun 27, 2017
7.150
7.600
7.075
7.550
210,170
+0.40(+5.59%)
Jun 26, 2017
7.050
7.150
7.000
7.150
76,258
+0.15(+2.14%)
Jun 23, 2017
6.950
7.125
6.900
7.000
322,923
+0.05(+0.72%)
Jun 22, 2017
6.700
6.950
6.700
6.950
52,585
+0.20(+2.96%)
Jun 21, 2017
6.750
6.850
6.658
6.750
53,125
-0.05(-0.74%)
Jun 20, 2017
6.750
6.900
6.600
6.800
59,574
-0.05(-0.73%)
Jun 19, 2017
6.750
6.875
6.650
6.850
35,556
+0.05(+0.74%)
Jun 16, 2017
6.650
6.825
6.600
6.800
112,719
+0.00(+0.00%)
Jun 15, 2017
6.650
6.850
6.650
6.800
38,801
+0.10(+1.49%)
Jun 14, 2017
6.850
6.875
6.700
6.700
29,791
-0.15(-2.19%)
Jun 13, 2017
6.800
6.875
6.750
6.850
34,159
+0.05(+0.74%)
Jun 12, 2017
6.900
7.000
6.700
6.800
56,995
-0.05(-0.73%)
Jun 09, 2017
6.650
6.980
6.650
6.850
45,632
+0.20(+3.01%)
Jun 08, 2017
6.700
6.848
6.600
6.650
91,753
-0.10(-1.48%)
Jun 07, 2017
6.950
6.950
6.700
6.750
46,618
-0.25(-3.57%)
Jun 06, 2017
6.900
7.000
6.800
7.000
64,717
+0.00(+0.00%)
Jun 05, 2017
7.050
7.150
6.950
7.000
58,812
-0.05(-0.71%)
Jun 02, 2017
6.850
7.100
6.704
7.050
63,554
+0.25(+3.68%)
Jun 01, 2017
7.000
7.000
6.600
6.800
80,015
-0.10(-1.45%)
May 31, 2017
6.550
6.900
6.550
6.900
154,745
+0.30(+4.55%)
May 30, 2017
6.800
6.850
6.500
6.600
183,528
-0.25(-3.65%)
May 26, 2017
7.200
7.200
6.850
6.850
69,743
-0.35(-4.86%)
May 25, 2017
7.000
7.250
7.000
7.200
140,501
+0.20(+2.86%)
May 24, 2017
6.850
7.000
6.750
7.000
84,256
+0.15(+2.19%)
May 23, 2017
6.800
6.900
6.725
6.850
80,771
+0.10(+1.48%)
May 22, 2017
6.700
6.800
6.600
6.750
28,613
+0.05(+0.75%)
May 19, 2017
6.480
6.750
6.480
6.700
77,190
+0.10(+1.52%)
May 18, 2017
6.450
6.750
6.350
6.600
67,794
+0.15(+2.33%)
May 17, 2017
6.700
6.700
6.400
6.450
86,993
-0.25(-3.73%)
May 16, 2017
6.750
6.750
6.600
6.700
54,315
-0.05(-0.74%)
May 15, 2017
6.550
6.800
6.500
6.750
38,644
+0.25(+3.85%)
May 12, 2017
6.600
6.650
6.500
6.500
45,157
-0.20(-2.99%)
May 11, 2017
6.900
6.950
6.650
6.700
56,810
-0.15(-2.19%)
May 10, 2017
7.000
7.000
6.850
6.850
39,741
-0.15(-2.14%)
May 09, 2017
6.950
7.050
6.850
7.000
121,888
+0.10(+1.45%)
May 08, 2017
6.900
6.950
6.800
6.900
64,597
+0.05(+0.73%)
May 05, 2017
6.900
6.950
6.650
6.850
87,969
+0.05(+0.74%)
May 04, 2017
6.800
6.850
6.600
6.800
62,446
+0.25(+3.82%)
May 03, 2017
6.200
6.700
5.958
6.550
52,777
+0.15(+2.34%)
May 02, 2017
6.950
6.950
5.700
6.400
212,576
+0.00(+0.00%)
May 01, 2017
6.450
6.550
6.350
6.400
51,560
-0.05(-0.78%)
Apr 28, 2017
6.550
6.650
6.450
6.450
31,474
-0.10(-1.53%)
Apr 27, 2017
6.600
6.700
6.450
6.550
38,776
-0.05(-0.76%)
Apr 26, 2017
6.300
6.650
6.300
6.600
58,243
+0.30(+4.76%)
Apr 25, 2017
6.500
6.625
6.250
6.300
103,941
-0.20(-3.08%)
Apr 24, 2017
6.400
6.500
6.350
6.500
38,540
+0.05(+0.78%)
Apr 21, 2017
6.350
6.500
6.350
6.450
32,638
+0.05(+0.78%)
Apr 20, 2017
6.300
6.400
6.300
6.400
28,251
+0.15(+2.40%)
Apr 19, 2017
6.300
6.400
6.250
6.250
43,953
+0.05(+0.81%)
Apr 18, 2017
6.350
6.450
6.050
6.200
67,523
-0.25(-3.88%)
Apr 17, 2017
6.350
6.450
6.250
6.450
46,778
+0.25(+4.03%)
Apr 13, 2017
6.400
6.450
6.200
6.200
34,768
-0.25(-3.88%)
Apr 12, 2017
6.550
6.550
6.300
6.450
67,605
-0.10(-1.53%)
Apr 11, 2017
6.300
6.600
6.250
6.550
67,733
+0.20(+3.15%)
Apr 10, 2017
6.200
6.500
6.200
6.350
36,598
+0.15(+2.42%)
Apr 07, 2017
6.250
6.350
6.175
6.200
57,032
+0.00(+0.00%)
Apr 06, 2017
6.350
6.350
6.100
6.200
73,748
-0.15(-2.36%)
Apr 05, 2017
6.400
6.450
6.300
6.350
56,616
+0.00(+0.00%)
Apr 04, 2017
6.400
6.450
6.050
6.350
364,903
-0.10(-1.55%)
Apr 03, 2017
6.450
6.700
6.400
6.450
133,945
-0.10(-1.53%)
Mar 31, 2017
6.100
6.550
6.100
6.550
300,951
+0.45(+7.38%)
Mar 30, 2017
6.100
6.181
6.000
6.100
168,999
+0.05(+0.83%)
Mar 29, 2017
6.000
6.100
5.950
6.050
33,953
+0.05(+0.83%)
Mar 28, 2017
5.900
6.100
5.859
6.000
45,229
+0.10(+1.69%)
Mar 27, 2017
5.700
5.950
5.600
5.900
41,175
+0.05(+0.85%)
Mar 24, 2017
5.800
5.900
5.800
5.850
28,844
+0.05(+0.86%)
Mar 23, 2017
5.700
5.900
5.700
5.800
123,594
+0.15(+2.65%)
Mar 22, 2017
5.700
5.750
5.600
5.650
49,027
-0.10(-1.74%)
Mar 21, 2017
6.100
6.100
5.750
5.750
83,352
-0.35(-5.74%)
Mar 20, 2017
6.000
6.100
5.997
6.100
44,931
+0.10(+1.67%)
Mar 17, 2017
5.950
6.100
5.900
6.000
187,869
+0.00(+0.00%)
Mar 16, 2017
6.000
6.050
5.900
6.000
120,140
+0.00(+0.00%)
Mar 15, 2017
5.850
6.050
5.850
6.000
138,009
+0.15(+2.56%)
Mar 14, 2017
5.750
5.950
5.600
5.850
50,501
+0.10(+1.74%)
Mar 13, 2017
5.550
5.800
5.500
5.750
83,311
+0.15(+2.68%)
Mar 10, 2017
5.800
5.800
5.600
5.600
110,053
-0.20(-3.45%)
Mar 09, 2017
5.900
5.900
5.800
5.800
57,829
-0.15(-2.52%)
Mar 08, 2017
5.950
6.000
5.950
5.950
47,177
+0.00(+0.00%)
Mar 07, 2017
6.100
6.100
5.950
5.950
86,177
-0.10(-1.65%)
Mar 06, 2017
6.000
6.100
5.950
6.050
114,085
+0.05(+0.83%)
Mar 03, 2017
5.900
6.200
5.800
6.000
207,353
-0.10(-1.64%)
Mar 02, 2017
5.650
6.200
5.650
6.100
312,566
+0.90(+17.31%)
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.