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
Acco Brands Corp
(NY:
ACCO
)
5.000
-0.010 (-0.20%)
Streaming Delayed Price
Updated: 12:39 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 (%)
Dec 31, 2019
7.588
7.674
7.578
7.629
387,207
+0.02(+0.32%)
Dec 30, 2019
7.613
7.670
7.531
7.605
351,225
-0.01(-0.11%)
Dec 27, 2019
7.719
7.719
7.580
7.613
301,693
-0.04(-0.53%)
Dec 26, 2019
7.784
7.784
7.637
7.653
220,271
-0.10(-1.26%)
Dec 24, 2019
7.751
7.776
7.686
7.751
291,632
-0.02(-0.21%)
Dec 23, 2019
7.882
7.914
7.735
7.768
336,408
-0.08(-1.04%)
Dec 20, 2019
7.784
7.874
7.759
7.849
1,062,245
+0.06(+0.73%)
Dec 19, 2019
7.890
7.890
7.735
7.792
472,959
-0.10(-1.24%)
Dec 18, 2019
7.857
7.906
7.808
7.890
556,083
+0.07(+0.94%)
Dec 17, 2019
7.800
7.825
7.727
7.816
550,156
+0.02(+0.21%)
Dec 16, 2019
7.825
7.906
7.784
7.800
627,101
+0.00(+0.00%)
Dec 13, 2019
7.759
7.825
7.613
7.800
764,846
+0.06(+0.74%)
Dec 12, 2019
7.694
7.743
7.645
7.743
530,267
+0.02(+0.21%)
Dec 11, 2019
7.539
7.727
7.466
7.727
681,227
+0.24(+3.16%)
Dec 10, 2019
7.539
7.572
7.474
7.490
675,242
-0.05(-0.65%)
Dec 09, 2019
7.556
7.588
7.499
7.539
462,330
-0.02(-0.32%)
Dec 06, 2019
7.474
7.711
7.474
7.564
560,077
+0.17(+2.32%)
Dec 05, 2019
7.311
7.433
7.299
7.393
1,019,805
+0.07(+1.00%)
Dec 04, 2019
7.246
7.433
7.221
7.319
564,858
+0.12(+1.70%)
Dec 03, 2019
7.279
7.327
7.128
7.197
687,070
-0.14(-1.89%)
Dec 02, 2019
7.458
7.486
7.303
7.336
775,574
-0.12(-1.64%)
Nov 29, 2019
7.442
7.539
7.393
7.458
176,550
-0.05(-0.65%)
Nov 27, 2019
7.474
7.556
7.446
7.507
336,414
+0.05(+0.71%)
Nov 26, 2019
7.527
7.608
7.429
7.454
620,372
-0.10(-1.29%)
Nov 25, 2019
7.413
7.664
7.405
7.551
719,084
+0.19(+2.53%)
Nov 22, 2019
7.478
7.551
7.365
7.365
427,275
-0.08(-1.09%)
Nov 21, 2019
7.688
7.745
7.446
7.446
705,403
-0.23(-3.06%)
Nov 20, 2019
7.624
7.753
7.624
7.680
901,403
+0.00(+0.00%)
Nov 19, 2019
7.624
7.721
7.616
7.680
709,221
+0.07(+0.96%)
Nov 18, 2019
7.591
7.664
7.559
7.608
500,567
+0.02(+0.32%)
Nov 15, 2019
7.648
7.693
7.551
7.583
454,212
-0.02(-0.21%)
Nov 14, 2019
7.543
7.656
7.535
7.599
443,544
+0.06(+0.86%)
Nov 13, 2019
7.527
7.608
7.454
7.535
1,009,658
-0.04(-0.53%)
Nov 12, 2019
7.608
7.672
7.567
7.575
486,368
+0.00(+0.00%)
Nov 11, 2019
7.486
7.599
7.486
7.575
367,485
+0.03(+0.43%)
Nov 08, 2019
7.519
7.593
7.486
7.543
480,159
-0.02(-0.21%)
Nov 07, 2019
7.648
7.705
7.543
7.559
446,472
-0.01(-0.11%)
Nov 06, 2019
7.656
7.705
7.543
7.567
555,812
-0.09(-1.16%)
Nov 05, 2019
7.697
7.777
7.559
7.656
617,300
+0.04(+0.53%)
Nov 04, 2019
7.486
7.688
7.486
7.616
1,068,522
+0.18(+2.39%)
Nov 01, 2019
7.470
7.502
7.332
7.438
1,002,454
+0.03(+0.44%)
Oct 31, 2019
7.260
7.486
7.235
7.405
1,421,363
+0.19(+2.58%)
Oct 30, 2019
7.842
7.858
7.114
7.219
1,691,658
-0.91(-11.24%)
Oct 29, 2019
8.093
8.202
7.988
8.134
1,031,916
+0.00(+0.00%)
Oct 28, 2019
8.134
8.295
8.117
8.134
921,506
+0.02(+0.20%)
Oct 25, 2019
8.117
8.304
8.093
8.117
653,146
+0.00(+0.00%)
Oct 24, 2019
8.166
8.215
8.053
8.117
670,545
-0.05(-0.59%)
Oct 23, 2019
7.964
8.190
7.923
8.166
957,495
+0.19(+2.44%)
Oct 22, 2019
7.996
8.061
7.899
7.972
836,985
-0.06(-0.71%)
Oct 21, 2019
8.004
8.093
7.952
8.028
868,297
+0.11(+1.33%)
Oct 18, 2019
7.891
7.956
7.875
7.923
468,545
+0.04(+0.51%)
Oct 17, 2019
7.802
7.899
7.769
7.883
621,719
+0.12(+1.56%)
Oct 16, 2019
7.697
7.802
7.672
7.761
438,100
+0.03(+0.42%)
Oct 15, 2019
7.802
7.862
7.713
7.729
299,377
-0.07(-0.93%)
Oct 14, 2019
7.850
7.869
7.753
7.802
377,492
-0.09(-1.13%)
Oct 11, 2019
7.915
8.004
7.875
7.891
516,857
+0.10(+1.25%)
Oct 10, 2019
7.786
7.854
7.769
7.794
456,737
+0.03(+0.42%)
Oct 09, 2019
7.737
7.790
7.705
7.761
403,944
+0.08(+1.05%)
Oct 08, 2019
7.656
7.721
7.591
7.680
513,736
-0.07(-0.94%)
Oct 07, 2019
7.761
7.818
7.656
7.753
661,915
-0.08(-1.03%)
Oct 04, 2019
7.640
7.842
7.640
7.834
497,335
+0.17(+2.22%)
Oct 03, 2019
7.697
7.729
7.519
7.664
397,672
-0.10(-1.25%)
Oct 02, 2019
7.761
7.777
7.591
7.761
775,447
-0.06(-0.72%)
Oct 01, 2019
8.020
8.158
7.818
7.818
622,389
-0.17(-2.13%)
Sep 30, 2019
8.028
8.109
7.923
7.988
640,392
-0.04(-0.50%)
Sep 27, 2019
7.980
8.101
7.956
8.028
445,439
+0.08(+1.02%)
Sep 26, 2019
7.964
8.032
7.846
7.947
347,742
-0.04(-0.51%)
Sep 25, 2019
7.818
8.036
7.818
7.988
510,142
+0.19(+2.39%)
Sep 24, 2019
7.907
8.004
7.794
7.802
702,181
-0.11(-1.43%)
Sep 23, 2019
7.794
7.947
7.769
7.915
781,731
+0.12(+1.56%)
Sep 20, 2019
7.826
7.867
7.729
7.794
1,732,455
+0.04(+0.52%)
Sep 19, 2019
7.826
7.842
7.713
7.753
761,390
+0.01(+0.10%)
Sep 18, 2019
7.850
7.875
7.664
7.745
676,532
-0.11(-1.44%)
Sep 17, 2019
7.858
7.915
7.794
7.858
620,858
-0.07(-0.92%)
Sep 16, 2019
8.077
8.077
7.883
7.931
533,206
-0.19(-2.29%)
Sep 13, 2019
8.223
8.274
8.049
8.117
663,401
-0.03(-0.40%)
Sep 12, 2019
8.126
8.190
7.980
8.150
599,975
+0.04(+0.50%)
Sep 11, 2019
8.045
8.109
7.907
8.109
530,591
+0.12(+1.52%)
Sep 10, 2019
7.729
8.085
7.656
7.988
906,223
+0.27(+3.46%)
Sep 09, 2019
7.551
7.721
7.531
7.721
806,121
+0.19(+2.47%)
Sep 06, 2019
7.519
7.583
7.446
7.535
492,763
+0.02(+0.22%)
Sep 05, 2019
7.567
7.652
7.466
7.519
730,751
+0.08(+1.09%)
Sep 04, 2019
7.381
7.514
7.332
7.438
596,058
+0.15(+2.11%)
Sep 03, 2019
7.438
7.478
7.284
7.284
632,283
-0.22(-2.91%)
Aug 30, 2019
7.527
7.632
7.470
7.502
581,603
+0.00(+0.00%)
Aug 29, 2019
7.583
7.656
7.502
7.502
634,648
+0.00(+0.00%)
Aug 28, 2019
7.308
7.608
7.261
7.502
772,559
+0.19(+2.66%)
Aug 27, 2019
7.616
7.656
7.308
7.308
748,615
-0.24(-3.22%)
Aug 26, 2019
7.842
7.842
7.543
7.551
705,786
-0.16(-2.10%)
Aug 23, 2019
7.899
8.020
7.713
7.713
905,952
-0.25(-3.15%)
Aug 22, 2019
7.850
8.004
7.830
7.964
953,365
+0.15(+1.86%)
Aug 21, 2019
7.778
7.874
7.754
7.818
778,727
+0.12(+1.57%)
Aug 20, 2019
7.681
7.741
7.641
7.697
570,513
+0.01(+0.10%)
Aug 19, 2019
7.794
7.890
7.661
7.689
724,019
+0.01(+0.10%)
Aug 16, 2019
7.625
7.746
7.617
7.681
672,246
+0.08(+1.06%)
Aug 15, 2019
7.577
7.673
7.528
7.601
685,508
+0.05(+0.64%)
Aug 14, 2019
7.569
7.649
7.480
7.553
726,357
-0.14(-1.78%)
Aug 13, 2019
7.536
7.798
7.536
7.689
533,704
+0.12(+1.59%)
Aug 12, 2019
7.496
7.593
7.392
7.569
471,818
+0.04(+0.53%)
Aug 09, 2019
7.641
7.681
7.392
7.528
1,102,052
-0.18(-2.30%)
Aug 08, 2019
7.593
7.746
7.528
7.705
809,550
+0.20(+2.68%)
Aug 07, 2019
7.689
7.689
7.396
7.504
1,086,028
-0.19(-2.41%)
Aug 06, 2019
7.729
7.794
7.577
7.689
776,316
+0.02(+0.21%)
Aug 05, 2019
7.593
7.713
7.416
7.673
924,867
-0.08(-1.04%)
Aug 02, 2019
7.794
7.802
7.545
7.754
805,651
-0.06(-0.82%)
Aug 01, 2019
7.866
8.083
7.762
7.818
1,510,716
-0.05(-0.61%)
Jul 31, 2019
7.158
7.890
7.033
7.866
3,127,665
+1.32(+20.15%)
Jul 30, 2019
6.515
6.648
6.507
6.547
708,836
-0.02(-0.25%)
Jul 29, 2019
6.507
6.611
6.459
6.563
580,648
+0.02(+0.37%)
Jul 26, 2019
6.507
6.603
6.451
6.539
594,043
+0.07(+1.12%)
Jul 25, 2019
6.611
6.652
6.451
6.467
596,045
-0.16(-2.43%)
Jul 24, 2019
6.394
6.644
6.394
6.628
500,517
+0.20(+3.13%)
Jul 23, 2019
6.314
6.474
6.309
6.426
596,398
+0.13(+2.04%)
Jul 22, 2019
6.330
6.382
6.233
6.298
516,109
-0.03(-0.51%)
Jul 19, 2019
6.322
6.402
6.306
6.330
465,736
-0.01(-0.13%)
Jul 18, 2019
6.153
6.378
6.129
6.338
430,096
+0.17(+2.74%)
Jul 17, 2019
6.233
6.274
6.145
6.169
981,180
-0.10(-1.54%)
Jul 16, 2019
6.209
6.338
6.209
6.266
503,858
+0.04(+0.65%)
Jul 15, 2019
6.242
6.258
6.000
6.225
789,962
-0.01(-0.13%)
Jul 12, 2019
6.089
6.266
6.065
6.233
618,287
+0.14(+2.38%)
Jul 11, 2019
6.242
6.244
6.016
6.089
708,287
-0.16(-2.57%)
Jul 10, 2019
6.290
6.378
6.209
6.250
382,486
-0.02(-0.26%)
Jul 09, 2019
6.250
6.302
6.137
6.266
538,625
-0.04(-0.64%)
Jul 08, 2019
6.330
6.378
6.282
6.306
591,935
-0.02(-0.38%)
Jul 05, 2019
6.185
6.354
6.145
6.330
411,404
+0.10(+1.55%)
Jul 03, 2019
6.338
6.402
6.233
6.233
390,019
-0.10(-1.52%)
Jul 02, 2019
6.233
6.330
6.169
6.330
533,382
+0.07(+1.16%)
Jul 01, 2019
6.410
6.467
6.217
6.258
503,437
-0.07(-1.14%)
Jun 28, 2019
6.193
6.382
6.193
6.330
981,701
+0.14(+2.34%)
Jun 27, 2019
5.960
6.185
5.960
6.185
745,773
+0.24(+4.06%)
Jun 26, 2019
5.896
6.048
5.896
5.944
633,411
+0.06(+0.96%)
Jun 25, 2019
5.936
5.936
5.831
5.888
961,315
-0.06(-0.95%)
Jun 24, 2019
6.137
6.145
5.944
5.944
1,071,457
-0.20(-3.27%)
Jun 21, 2019
6.314
6.314
6.137
6.145
1,077,061
-0.20(-3.17%)
Jun 20, 2019
6.394
6.426
6.314
6.346
828,365
+0.00(+0.00%)
Jun 19, 2019
6.410
6.547
6.322
6.346
837,575
-0.04(-0.63%)
Jun 18, 2019
6.193
6.414
6.169
6.386
1,837,460
+0.23(+3.66%)
Jun 17, 2019
6.193
6.217
6.105
6.161
649,648
-0.04(-0.65%)
Jun 14, 2019
6.266
6.274
6.177
6.201
590,438
-0.06(-0.90%)
Jun 13, 2019
6.209
6.298
6.177
6.258
606,020
+0.08(+1.30%)
Jun 12, 2019
6.298
6.298
6.145
6.177
737,231
-0.12(-1.92%)
Jun 11, 2019
6.306
6.402
6.258
6.298
565,040
+0.06(+0.90%)
Jun 10, 2019
6.225
6.322
6.169
6.242
732,163
+0.06(+1.04%)
Jun 07, 2019
6.145
6.274
6.137
6.177
548,290
+0.08(+1.32%)
Jun 06, 2019
6.089
6.141
5.944
6.097
632,426
+0.00(+0.00%)
Jun 05, 2019
6.201
6.242
6.069
6.097
623,997
-0.10(-1.69%)
Jun 04, 2019
6.024
6.242
5.992
6.201
1,062,997
+0.24(+4.05%)
Jun 03, 2019
5.896
6.024
5.863
5.960
911,990
+0.05(+0.82%)
May 31, 2019
5.960
6.000
5.831
5.912
671,873
-0.14(-2.26%)
May 30, 2019
6.073
6.539
6.024
6.048
1,022,221
-0.01(-0.13%)
May 29, 2019
6.161
6.217
6.048
6.057
1,200,280
-0.16(-2.59%)
May 28, 2019
6.298
6.378
6.201
6.217
677,206
-0.08(-1.28%)
May 24, 2019
6.266
6.310
6.209
6.298
449,697
+0.06(+0.90%)
May 23, 2019
6.258
6.295
6.193
6.242
576,303
-0.07(-1.15%)
May 22, 2019
6.346
6.482
6.258
6.314
536,855
-0.04(-0.63%)
May 21, 2019
6.234
6.382
6.182
6.354
1,749,707
+0.17(+2.71%)
May 20, 2019
6.242
6.302
6.166
6.186
902,188
-0.13(-2.02%)
May 17, 2019
6.466
6.537
6.298
6.314
1,047,584
-0.22(-3.42%)
May 16, 2019
6.545
6.641
6.506
6.537
608,318
+0.00(+0.00%)
May 15, 2019
6.537
6.645
6.489
6.537
747,175
-0.07(-1.09%)
May 14, 2019
6.545
6.673
6.545
6.609
521,528
+0.06(+0.85%)
May 13, 2019
6.529
6.605
6.505
6.553
1,165,411
-0.14(-2.03%)
May 10, 2019
6.777
6.793
6.641
6.689
404,651
-0.14(-1.99%)
May 09, 2019
6.593
6.849
6.577
6.825
512,675
+0.14(+2.15%)
May 08, 2019
6.713
6.809
6.681
6.681
625,393
-0.06(-0.83%)
May 07, 2019
6.865
6.921
6.681
6.737
574,477
-0.22(-3.10%)
May 06, 2019
6.729
7.088
6.673
6.952
632,899
+0.11(+1.63%)
May 03, 2019
6.625
6.849
6.601
6.841
901,008
+0.29(+4.38%)
May 02, 2019
7.328
7.328
6.537
6.553
815,272
-0.50(-7.13%)
May 01, 2019
7.288
7.391
7.056
7.056
539,664
-0.24(-3.28%)
Apr 30, 2019
7.312
7.324
7.192
7.296
683,427
+0.02(+0.22%)
Apr 29, 2019
7.264
7.336
7.208
7.280
305,177
+0.09(+1.22%)
Apr 26, 2019
7.048
7.224
7.048
7.192
294,155
+0.15(+2.15%)
Apr 25, 2019
7.104
7.104
6.929
7.040
354,302
-0.10(-1.45%)
Apr 24, 2019
7.000
7.168
7.000
7.144
359,912
+0.11(+1.59%)
Apr 23, 2019
6.857
7.064
6.809
7.032
372,016
+0.20(+2.92%)
Apr 22, 2019
6.992
7.064
6.825
6.833
531,566
-0.22(-3.06%)
Apr 18, 2019
7.080
7.128
7.016
7.048
258,200
-0.06(-0.90%)
Apr 17, 2019
7.104
7.192
7.072
7.112
376,783
+0.05(+0.68%)
Apr 16, 2019
6.968
7.072
6.936
7.064
479,249
+0.12(+1.72%)
Apr 15, 2019
7.008
7.104
6.897
6.944
294,559
-0.07(-1.02%)
Apr 12, 2019
7.032
7.104
6.976
7.016
391,121
+0.02(+0.23%)
Apr 11, 2019
6.960
7.056
6.956
7.000
299,299
+0.04(+0.57%)
Apr 10, 2019
6.849
6.976
6.833
6.960
365,183
+0.15(+2.23%)
Apr 09, 2019
6.913
6.921
6.793
6.809
696,869
-0.15(-2.18%)
Apr 08, 2019
6.968
7.072
6.936
6.960
421,880
-0.02(-0.34%)
Apr 05, 2019
6.936
7.016
6.936
6.984
715,469
+0.05(+0.69%)
Apr 04, 2019
6.936
7.000
6.881
6.936
571,244
+0.01(+0.12%)
Apr 03, 2019
7.000
7.088
6.913
6.929
379,264
-0.02(-0.23%)
Apr 02, 2019
6.936
7.016
6.921
6.944
472,124
+0.00(+0.00%)
Apr 01, 2019
6.889
7.048
6.889
6.944
579,008
+0.11(+1.64%)
Mar 29, 2019
6.929
6.976
6.769
6.833
641,429
-0.05(-0.70%)
Mar 28, 2019
6.817
6.913
6.745
6.881
445,952
+0.08(+1.17%)
Mar 27, 2019
6.737
6.897
6.721
6.801
474,472
+0.04(+0.59%)
Mar 26, 2019
6.665
6.849
6.649
6.761
711,911
+0.14(+2.05%)
Mar 25, 2019
6.553
6.689
6.482
6.625
794,132
+0.06(+0.97%)
Mar 22, 2019
6.793
6.825
6.561
6.561
585,054
-0.29(-4.20%)
Mar 21, 2019
6.793
6.960
6.793
6.849
440,746
+0.02(+0.35%)
Mar 20, 2019
7.000
7.020
6.785
6.825
463,385
-0.18(-2.62%)
Mar 19, 2019
7.160
7.216
7.008
7.008
474,577
-0.13(-1.79%)
Mar 18, 2019
7.112
7.248
7.048
7.136
589,133
+0.03(+0.45%)
Mar 15, 2019
7.032
7.204
7.032
7.104
1,490,822
+0.08(+1.14%)
Mar 14, 2019
7.104
7.148
6.984
7.024
498,095
-0.09(-1.23%)
Mar 13, 2019
7.096
7.223
7.096
7.112
495,318
+0.02(+0.22%)
Mar 12, 2019
7.088
7.144
7.029
7.096
398,819
+0.02(+0.22%)
Mar 11, 2019
7.057
7.223
7.057
7.080
556,640
+0.04(+0.56%)
Mar 08, 2019
7.001
7.128
6.938
7.041
453,663
+0.02(+0.23%)
Mar 07, 2019
7.128
7.128
7.021
7.025
733,471
-0.11(-1.56%)
Mar 06, 2019
7.199
7.255
7.080
7.136
875,944
-0.10(-1.32%)
Mar 05, 2019
7.342
7.374
7.207
7.231
517,406
-0.12(-1.62%)
Mar 04, 2019
7.374
7.478
7.310
7.350
696,930
-0.04(-0.54%)
Mar 01, 2019
7.421
7.437
7.294
7.390
443,700
+0.02(+0.22%)
Feb 28, 2019
7.326
7.398
7.223
7.374
718,180
+0.02(+0.32%)
Feb 27, 2019
7.405
7.429
7.302
7.350
591,989
-0.05(-0.64%)
Feb 26, 2019
7.366
7.445
7.334
7.398
680,195
+0.03(+0.43%)
Feb 25, 2019
7.421
7.516
7.342
7.366
659,481
-0.03(-0.43%)
Feb 22, 2019
7.398
7.461
7.334
7.398
813,618
+0.03(+0.43%)
Feb 21, 2019
7.398
7.421
7.263
7.366
702,984
-0.03(-0.43%)
Feb 20, 2019
7.318
7.417
7.271
7.398
801,991
+0.16(+2.19%)
Feb 19, 2019
7.318
7.413
7.215
7.239
752,392
-0.08(-1.08%)
Feb 15, 2019
7.136
7.326
7.104
7.318
974,425
+0.21(+3.01%)
Feb 14, 2019
7.041
7.156
6.985
7.104
650,757
-0.04(-0.56%)
Feb 13, 2019
6.295
7.215
6.288
7.144
1,620,552
-0.13(-1.85%)
Feb 12, 2019
7.128
7.318
7.128
7.279
924,085
+0.20(+2.80%)
Feb 11, 2019
6.914
7.112
6.914
7.080
897,560
+0.19(+2.76%)
Feb 08, 2019
6.969
7.041
6.835
6.890
1,081,377
-0.11(-1.59%)
Feb 07, 2019
7.160
7.160
6.922
7.001
617,346
-0.19(-2.65%)
Feb 06, 2019
7.199
7.247
7.152
7.191
408,242
-0.01(-0.11%)
Feb 05, 2019
7.231
7.279
7.144
7.199
506,616
-0.02(-0.33%)
Feb 04, 2019
7.009
7.231
6.946
7.223
799,066
+0.21(+2.94%)
Feb 01, 2019
7.017
7.049
6.961
7.017
373,954
+0.02(+0.23%)
Jan 31, 2019
7.041
7.088
6.954
7.001
823,026
-0.02(-0.34%)
Jan 30, 2019
7.065
7.084
6.906
7.025
542,567
+0.03(+0.45%)
Jan 29, 2019
6.985
7.088
6.977
6.993
691,085
+0.02(+0.34%)
Jan 28, 2019
6.930
7.049
6.866
6.969
406,673
-0.03(-0.45%)
Jan 25, 2019
6.954
7.108
6.954
7.001
352,387
+0.12(+1.73%)
Jan 24, 2019
6.906
6.981
6.819
6.882
768,240
-0.04(-0.57%)
Jan 23, 2019
7.025
7.096
6.819
6.922
871,777
-0.08(-1.13%)
Jan 22, 2019
6.977
7.057
6.922
7.001
1,200,873
+0.00(+0.00%)
Jan 18, 2019
6.954
7.049
6.918
7.001
1,104,079
+0.10(+1.49%)
Jan 17, 2019
6.724
6.922
6.724
6.898
789,029
+0.16(+2.35%)
Jan 16, 2019
6.676
6.763
6.613
6.739
834,017
+0.07(+1.07%)
Jan 15, 2019
6.628
6.684
6.549
6.668
767,574
+0.06(+0.96%)
Jan 14, 2019
6.613
6.747
6.557
6.605
656,152
-0.02(-0.24%)
Jan 11, 2019
6.533
6.660
6.470
6.621
908,336
+0.06(+0.85%)
Jan 10, 2019
6.414
6.565
6.296
6.565
647,532
+0.11(+1.72%)
Jan 09, 2019
6.327
6.541
6.272
6.454
870,443
+0.19(+3.04%)
Jan 08, 2019
6.208
6.280
6.137
6.264
1,156,667
+0.11(+1.80%)
Jan 07, 2019
6.042
6.260
6.018
6.153
1,123,114
+0.06(+1.04%)
Jan 04, 2019
5.709
6.105
5.709
6.089
1,212,166
+0.38(+6.67%)
Jan 03, 2019
5.629
5.828
5.582
5.709
1,297,992
+0.02(+0.42%)
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.