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
Axim Biotechnologies Inc
(OP:
AXIM
)
0.0095
+0.0015 (+18.75%)
Streaming Delayed Price
Updated: 3:58 PM EDT, Jun 4, 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 (%)
Apr 30, 2018
4.310
4.540
4.310
4.425
17,175
+0.08(+1.88%)
Apr 27, 2018
4.500
4.500
4.310
4.343
35,938
-0.11(-2.40%)
Apr 26, 2018
4.600
4.600
4.000
4.450
47,746
-0.15(-3.26%)
Apr 25, 2018
4.800
4.800
4.500
4.600
24,490
-0.20(-4.17%)
Apr 24, 2018
5.040
5.040
4.800
4.800
18,315
-0.24(-4.76%)
Apr 23, 2018
5.320
5.320
4.750
5.040
26,318
-0.28(-5.26%)
Apr 20, 2018
5.410
5.420
5.210
5.320
12,587
-0.10(-1.85%)
Apr 19, 2018
5.390
5.420
5.230
5.420
20,592
+0.07(+1.31%)
Apr 18, 2018
5.330
5.450
5.310
5.350
35,151
+0.02(+0.38%)
Apr 17, 2018
5.340
5.580
5.300
5.330
49,952
+0.03(+0.57%)
Apr 16, 2018
4.800
5.530
4.800
5.300
69,516
+0.56(+11.81%)
Apr 13, 2018
4.320
4.740
4.320
4.740
35,195
+0.41(+9.47%)
Apr 12, 2018
4.450
4.450
4.240
4.330
42,327
-0.10(-2.26%)
Apr 11, 2018
4.490
4.490
4.260
4.430
40,134
-0.06(-1.34%)
Apr 10, 2018
4.660
4.750
4.210
4.490
52,525
+0.00(+0.00%)
Apr 09, 2018
5.700
5.700
4.150
4.490
111,297
-1.23(-21.50%)
Apr 06, 2018
5.970
6.960
5.400
5.720
160,375
-0.24(-4.03%)
Apr 05, 2018
5.280
6.340
5.130
5.960
167,336
+1.33(+28.73%)
Apr 04, 2018
4.000
5.100
3.930
4.630
87,602
+0.63(+15.75%)
Apr 03, 2018
3.650
4.000
3.600
4.000
22,262
+0.35(+9.59%)
Apr 02, 2018
3.390
3.830
3.360
3.650
37,815
+0.25(+7.20%)
Mar 29, 2018
3.405
3.405
3.405
0
-0.54(-13.58%)
Mar 28, 2018
4.085
4.100
3.630
3.940
56,911
-0.23(-5.52%)
Mar 27, 2018
4.300
4.380
4.100
4.170
16,004
-0.21(-4.79%)
Mar 26, 2018
4.400
4.440
4.260
4.380
19,929
-0.02(-0.45%)
Mar 23, 2018
4.325
4.440
4.200
4.400
23,507
+0.07(+1.50%)
Mar 22, 2018
4.500
4.590
4.231
4.335
21,546
-0.25(-5.56%)
Mar 21, 2018
4.405
4.590
4.300
4.590
47,902
-0.11(-2.34%)
Mar 20, 2018
4.850
4.850
4.690
4.700
11,174
-0.13(-2.69%)
Mar 19, 2018
4.820
4.880
4.800
4.830
15,779
+0.01(+0.27%)
Mar 16, 2018
4.810
4.940
4.810
4.817
26,621
-0.13(-2.69%)
Mar 15, 2018
4.850
4.950
4.820
4.950
10,201
+0.10(+2.06%)
Mar 14, 2018
5.120
5.150
4.810
4.850
19,350
-0.27(-5.27%)
Mar 13, 2018
5.190
5.190
5.080
5.120
33,766
+0.02(+0.39%)
Mar 12, 2018
5.120
5.350
4.990
5.100
58,252
+0.00(+0.00%)
Mar 09, 2018
5.000
5.160
4.990
5.100
46,295
+0.10(+2.00%)
Mar 08, 2018
4.970
5.100
4.970
5.000
20,335
+0.00(+0.00%)
Mar 07, 2018
5.080
5.080
4.960
5.000
14,334
+0.00(+0.00%)
Mar 06, 2018
4.910
5.050
4.910
5.000
28,278
+0.00(+0.00%)
Mar 05, 2018
5.075
5.200
5.000
5.000
42,014
-0.03(-0.60%)
Mar 02, 2018
4.860
5.100
4.850
5.030
59,053
-0.17(-3.27%)
Mar 01, 2018
5.390
5.500
5.020
5.200
47,280
-0.17(-3.17%)
Feb 28, 2018
5.460
5.460
5.330
5.370
28,685
-0.08(-1.47%)
Feb 27, 2018
5.800
5.810
5.450
5.450
71,605
-0.27(-4.69%)
Feb 26, 2018
6.000
6.000
5.660
5.718
18,255
-0.14(-2.45%)
Feb 23, 2018
5.780
6.000
5.770
5.862
31,261
+0.06(+1.06%)
Feb 22, 2018
6.000
6.000
5.600
5.800
23,069
-0.14(-2.36%)
Feb 21, 2018
6.060
6.080
5.550
5.940
26,038
-0.06(-1.00%)
Feb 20, 2018
6.140
6.250
6.000
6.000
19,479
-0.13(-2.12%)
Feb 16, 2018
6.130
6.130
6.130
0
-0.21(-3.31%)
Feb 15, 2018
6.330
6.350
6.160
6.340
23,576
+0.18(+2.92%)
Feb 14, 2018
6.250
6.450
6.160
6.160
21,868
-0.19(-2.99%)
Feb 13, 2018
6.450
6.450
6.160
6.350
23,531
-0.10(-1.55%)
Feb 12, 2018
6.200
6.650
6.170
6.450
27,599
+0.30(+4.88%)
Feb 09, 2018
6.730
6.730
5.200
6.150
48,731
-0.34(-5.24%)
Feb 08, 2018
6.800
7.000
6.310
6.490
22,582
-0.31(-4.56%)
Feb 07, 2018
6.510
7.050
6.510
6.800
37,950
+0.30(+4.62%)
Feb 06, 2018
6.095
6.500
6.000
6.500
45,695
+0.44(+7.26%)
Feb 05, 2018
6.110
6.360
6.030
6.060
27,685
-0.07(-1.14%)
Feb 02, 2018
6.600
6.630
6.110
6.130
40,515
-0.47(-7.12%)
Feb 01, 2018
7.030
7.030
6.500
6.600
45,552
-0.40(-5.71%)
Jan 31, 2018
7.150
7.150
6.950
7.000
24,793
-0.24(-3.31%)
Jan 30, 2018
7.400
7.400
7.100
7.240
19,026
-0.08(-1.03%)
Jan 29, 2018
7.300
7.390
7.300
7.315
19,085
+0.02(+0.21%)
Jan 26, 2018
7.690
7.270
7.300
31,297
-0.22(-2.93%)
Jan 25, 2018
8.000
8.070
7.250
7.520
36,113
-0.39(-4.93%)
Jan 24, 2018
7.700
8.200
7.550
7.910
33,938
+0.16(+2.06%)
Jan 23, 2018
7.990
7.990
7.700
7.750
31,756
-0.25(-3.12%)
Jan 22, 2018
8.120
8.200
8.000
8.000
22,726
-0.13(-1.60%)
Jan 19, 2018
8.230
8.330
8.100
8.130
20,289
-0.07(-0.85%)
Jan 18, 2018
8.280
8.340
8.050
8.200
34,172
-0.09(-1.09%)
Jan 17, 2018
8.730
8.750
8.260
8.290
27,996
-0.45(-5.15%)
Jan 16, 2018
8.350
8.740
8.350
8.740
37,608
+0.36(+4.30%)
Jan 12, 2018
8.380
8.380
8.380
0
-0.32(-3.68%)
Jan 11, 2018
8.900
9.150
8.400
8.700
36,461
-0.15(-1.69%)
Jan 10, 2018
9.490
9.490
8.600
8.850
45,273
-0.58(-6.15%)
Jan 09, 2018
9.000
9.800
8.975
9.430
67,470
+0.47(+5.25%)
Jan 08, 2018
7.700
9.000
7.700
8.960
92,642
+1.26(+16.36%)
Jan 05, 2018
7.800
7.940
7.000
7.700
112,114
-0.20(-2.53%)
Jan 04, 2018
9.300
9.300
7.340
7.900
113,376
-1.55(-16.37%)
Jan 03, 2018
9.850
10.29
9.430
9.446
78,218
-0.30(-3.12%)
Jan 02, 2018
9.510
9.752
9.300
9.750
48,754
+0.50(+5.41%)
Dec 29, 2017
9.250
9.250
9.250
0
+0.33(+3.70%)
Dec 28, 2017
8.000
9.210
7.950
8.920
90,176
+1.02(+12.91%)
Dec 27, 2017
7.300
7.950
7.300
7.900
43,808
+0.67(+9.27%)
Dec 26, 2017
7.190
7.350
7.180
7.230
20,271
+0.08(+1.12%)
Dec 22, 2017
7.300
7.300
7.000
7.150
11,481
+0.02(+0.28%)
Dec 21, 2017
7.000
7.310
6.950
7.130
19,427
+0.00(+0.00%)
Dec 20, 2017
7.140
7.150
6.990
7.130
19,026
-0.01(-0.14%)
Dec 19, 2017
7.120
7.200
7.020
7.140
9,166
+0.02(+0.28%)
Dec 18, 2017
7.200
7.650
6.990
7.120
29,570
-0.08(-1.11%)
Dec 15, 2017
6.990
7.750
6.800
7.200
30,410
+0.20(+2.86%)
Dec 14, 2017
7.080
7.080
6.933
7.000
14,871
-0.08(-1.13%)
Dec 13, 2017
7.010
7.190
6.980
7.080
15,368
+0.07(+1.00%)
Dec 12, 2017
7.050
7.120
6.900
7.010
10,903
+0.11(+1.59%)
Dec 11, 2017
6.950
7.120
6.600
6.900
12,500
-0.19(-2.68%)
Dec 08, 2017
6.710
7.150
6.710
7.090
17,365
+0.34(+5.04%)
Dec 07, 2017
6.975
7.050
6.750
6.750
14,941
-0.05(-0.74%)
Dec 06, 2017
7.140
7.140
6.700
6.800
10,910
-0.20(-2.86%)
Dec 05, 2017
7.000
7.140
6.510
7.000
12,668
-0.04(-0.64%)
Dec 04, 2017
7.000
7.045
6.510
7.045
12,148
+0.25(+3.68%)
Dec 01, 2017
7.050
7.050
6.550
6.795
11,138
-0.22(-3.14%)
Nov 30, 2017
7.050
7.135
7.010
7.015
7,549
-0.12(-1.61%)
Nov 29, 2017
7.190
7.190
7.000
7.130
9,881
-0.06(-0.83%)
Nov 28, 2017
7.050
7.300
6.750
7.190
20,293
+0.14(+1.99%)
Nov 27, 2017
7.360
7.690
7.010
7.050
31,040
-0.33(-4.47%)
Nov 24, 2017
7.316
7.700
7.300
7.380
18,012
+0.08(+1.10%)
Nov 22, 2017
7.150
7.420
6.760
7.300
20,558
+0.17(+2.38%)
Nov 21, 2017
6.590
7.700
6.470
7.130
65,435
+0.66(+10.20%)
Nov 20, 2017
6.640
6.640
6.400
6.470
6,965
-0.18(-2.71%)
Nov 17, 2017
6.475
6.650
6.260
6.650
13,536
+0.20(+3.10%)
Nov 16, 2017
6.120
6.600
6.088
6.450
15,109
+0.20(+3.12%)
Nov 15, 2017
6.350
6.350
6.100
6.255
13,282
-0.09(-1.50%)
Nov 14, 2017
6.230
6.350
6.150
6.350
7,270
+0.12(+1.93%)
Nov 13, 2017
6.460
6.590
6.150
6.230
16,122
-0.26(-4.01%)
Nov 10, 2017
6.060
6.490
6.060
6.490
7,501
+0.43(+7.10%)
Nov 09, 2017
6.400
6.400
6.050
6.060
23,602
-0.30(-4.72%)
Nov 08, 2017
6.630
6.650
6.300
6.360
16,231
-0.27(-4.07%)
Nov 07, 2017
6.740
6.740
6.630
6.630
8,141
+0.00(+0.00%)
Nov 06, 2017
6.580
6.750
6.520
6.630
11,265
+0.04(+0.61%)
Nov 03, 2017
6.605
6.770
6.570
6.590
9,658
+0.03(+0.46%)
Nov 02, 2017
6.700
6.700
6.550
6.560
7,254
-0.14(-2.09%)
Nov 01, 2017
6.550
6.700
6.500
6.700
6,096
+0.05(+0.75%)
Oct 31, 2017
6.400
6.680
6.400
6.650
15,310
+0.25(+3.91%)
Oct 30, 2017
6.400
6.400
6.260
6.400
7,879
+0.02(+0.31%)
Oct 27, 2017
6.490
6.490
6.260
6.380
5,110
-0.02(-0.31%)
Oct 26, 2017
6.260
6.450
6.200
6.400
9,785
+0.24(+3.90%)
Oct 25, 2017
6.120
6.300
5.910
6.160
25,421
-0.02(-0.27%)
Oct 24, 2017
6.180
6.250
6.150
6.177
9,372
-0.07(-1.17%)
Oct 23, 2017
6.400
6.440
6.180
6.250
12,155
-0.19(-2.95%)
Oct 20, 2017
6.400
6.490
6.000
6.440
17,749
+0.19(+3.04%)
Oct 19, 2017
6.680
6.710
6.100
6.250
15,326
-0.43(-6.44%)
Oct 18, 2017
6.877
6.877
6.450
6.680
17,334
-0.47(-6.57%)
Oct 17, 2017
7.245
7.260
6.810
7.150
11,152
-0.06(-0.83%)
Oct 16, 2017
7.540
7.540
6.870
7.210
38,885
-0.39(-5.13%)
Oct 13, 2017
7.950
7.950
7.570
7.600
14,231
-0.35(-4.40%)
Oct 12, 2017
8.180
8.200
7.800
7.950
18,055
-0.12(-1.49%)
Oct 11, 2017
8.010
8.160
7.950
8.070
24,813
+0.07(+0.88%)
Oct 10, 2017
8.000
8.150
7.810
8.000
14,473
+0.00(+0.00%)
Oct 09, 2017
8.100
8.200
7.990
8.000
19,791
+0.00(+0.00%)
Oct 06, 2017
8.375
8.800
7.630
8.000
59,601
-0.35(-4.19%)
Oct 05, 2017
6.700
8.400
6.700
8.350
140,907
+1.50(+21.90%)
Oct 04, 2017
6.790
6.850
6.600
6.850
8,241
+0.06(+0.88%)
Oct 03, 2017
6.560
6.800
6.560
6.790
10,311
+0.19(+2.88%)
Oct 02, 2017
6.700
6.850
6.550
6.600
12,308
-0.10(-1.49%)
Sep 29, 2017
6.400
6.725
6.385
6.700
20,333
+0.35(+5.51%)
Sep 28, 2017
6.170
6.350
6.170
6.350
3,783
+0.17(+2.74%)
Sep 27, 2017
6.150
6.290
6.100
6.181
4,976
+0.03(+0.50%)
Sep 26, 2017
5.900
6.150
5.900
6.150
6,722
+0.20(+3.36%)
Sep 25, 2017
6.155
6.160
5.900
5.950
11,465
-0.21(-3.41%)
Sep 22, 2017
6.340
6.375
6.160
6.160
4,705
-0.22(-3.45%)
Sep 21, 2017
6.400
6.470
6.250
6.380
5,274
-0.02(-0.31%)
Sep 20, 2017
6.385
6.500
6.320
6.400
6,664
+0.08(+1.27%)
Sep 19, 2017
6.150
6.500
6.000
6.320
9,987
+0.13(+2.10%)
Sep 18, 2017
6.325
6.400
6.150
6.190
10,900
-0.06(-0.96%)
Sep 15, 2017
6.370
6.550
6.150
6.250
7,242
-0.30(-4.58%)
Sep 14, 2017
6.750
6.750
6.400
6.550
10,583
-0.15(-2.24%)
Sep 13, 2017
6.800
6.850
5.750
6.700
25,827
+0.03(+0.45%)
Sep 12, 2017
6.000
6.670
5.860
6.670
18,795
+0.57(+9.34%)
Sep 11, 2017
6.350
6.350
5.800
6.100
10,218
-0.10(-1.61%)
Sep 08, 2017
6.100
6.330
6.000
6.200
14,521
+0.11(+1.77%)
Sep 07, 2017
6.110
6.450
5.930
6.092
6,627
-0.01(-0.13%)
Sep 06, 2017
6.200
6.250
5.750
6.100
18,300
-0.23(-3.63%)
Sep 05, 2017
6.530
6.670
6.100
6.330
25,677
-0.19(-2.91%)
Sep 01, 2017
6.500
6.600
6.500
6.520
10,278
+0.06(+0.93%)
Aug 31, 2017
6.200
6.680
6.200
6.460
14,199
+0.26(+4.19%)
Aug 30, 2017
6.050
6.450
6.050
6.200
10,254
+0.19(+3.16%)
Aug 29, 2017
5.700
6.240
5.700
6.010
15,755
+0.31(+5.44%)
Aug 28, 2017
6.500
6.510
5.106
5.700
48,238
-0.80(-12.31%)
Aug 25, 2017
6.810
6.810
6.400
6.500
15,652
-0.37(-5.36%)
Aug 24, 2017
6.850
6.950
6.625
6.868
23,219
+0.42(+6.48%)
Aug 23, 2017
6.370
6.850
6.120
6.450
36,612
+0.20(+3.20%)
Aug 22, 2017
6.000
6.650
6.000
6.250
19,131
+0.25(+4.17%)
Aug 21, 2017
6.690
6.800
5.550
6.000
40,501
-0.70(-10.45%)
Aug 18, 2017
6.250
6.950
6.250
6.700
66,448
+0.63(+10.41%)
Aug 17, 2017
5.660
6.150
5.610
6.069
50,513
+0.47(+8.37%)
Aug 16, 2017
4.900
5.625
4.900
5.600
35,857
+0.70(+14.29%)
Aug 15, 2017
5.620
5.620
4.450
4.900
147,055
-0.65(-11.71%)
Aug 14, 2017
6.200
6.300
4.600
5.550
116,750
-0.76(-12.04%)
Aug 11, 2017
6.800
6.800
6.050
6.310
55,108
-0.56(-8.19%)
Aug 10, 2017
6.550
6.950
6.510
6.873
21,934
+0.17(+2.58%)
Aug 09, 2017
7.000
7.000
6.545
6.700
43,672
-0.37(-5.17%)
Aug 08, 2017
7.100
7.190
7.050
7.065
11,017
-0.12(-1.74%)
Aug 07, 2017
7.450
7.450
7.080
7.190
26,363
-0.21(-2.84%)
Aug 04, 2017
7.150
7.400
7.100
7.400
14,815
+0.29(+4.08%)
Aug 03, 2017
7.050
7.440
7.050
7.110
14,316
-0.22(-3.00%)
Aug 02, 2017
7.400
7.400
6.850
7.330
59,496
-0.05(-0.68%)
Aug 01, 2017
7.750
7.990
7.110
7.380
48,099
-0.62(-7.75%)
Jul 31, 2017
8.160
8.190
8.000
8.000
19,998
-0.16(-1.98%)
Jul 28, 2017
8.300
8.300
8.130
8.162
9,116
-0.04(-0.53%)
Jul 27, 2017
8.550
8.550
8.150
8.205
19,903
-0.25(-2.91%)
Jul 26, 2017
8.550
8.550
8.300
8.451
16,288
+0.18(+2.19%)
Jul 25, 2017
8.200
8.300
8.190
8.270
17,329
+0.07(+0.85%)
Jul 24, 2017
8.200
8.590
7.750
8.200
42,863
-0.25(-2.96%)
Jul 21, 2017
8.500
8.500
8.250
8.450
12,175
+0.20(+2.42%)
Jul 20, 2017
8.700
8.010
8.250
38,474
-0.45(-5.17%)
Jul 19, 2017
8.950
9.000
8.660
8.700
41,717
-0.30(-3.33%)
Jul 18, 2017
9.160
9.295
8.950
9.000
16,043
-0.15(-1.64%)
Jul 17, 2017
9.380
9.390
9.000
9.150
18,315
-0.19(-1.98%)
Jul 14, 2017
9.250
9.390
9.250
9.335
10,599
+0.19(+2.02%)
Jul 13, 2017
9.000
9.200
9.000
9.150
18,975
-0.05(-0.54%)
Jul 12, 2017
9.550
9.590
9.000
9.200
35,943
-0.42(-4.37%)
Jul 11, 2017
9.685
9.685
9.450
9.620
10,637
+0.04(+0.42%)
Jul 10, 2017
9.500
9.800
9.500
9.580
9,819
-0.02(-0.21%)
Jul 07, 2017
9.740
9.750
9.500
9.600
9,556
-0.20(-2.04%)
Jul 06, 2017
9.750
9.800
9.610
9.800
6,190
+0.10(+1.03%)
Jul 05, 2017
9.450
9.850
9.450
9.700
11,740
+0.25(+2.65%)
Jul 03, 2017
10.04
10.10
9.000
9.450
33,334
-0.60(-5.92%)
Jun 30, 2017
10.21
10.21
9.620
10.04
28,972
-0.12(-1.13%)
Jun 29, 2017
10.49
10.49
10.16
10.16
19,520
-0.33(-3.15%)
Jun 28, 2017
10.58
11.19
10.15
10.49
26,631
-0.06(-0.57%)
Jun 27, 2017
11.24
11.30
10.50
10.55
38,368
-0.69(-6.14%)
Jun 26, 2017
10.87
11.24
10.87
11.24
38,068
+0.44(+4.07%)
Jun 23, 2017
10.37
10.80
10.37
10.80
36,124
+0.55(+5.37%)
Jun 22, 2017
9.750
10.50
9.750
10.25
15,743
+0.50(+5.13%)
Jun 21, 2017
9.790
9.800
9.680
9.750
15,341
+0.06(+0.62%)
Jun 20, 2017
9.550
9.800
9.500
9.690
15,728
+0.09(+0.94%)
Jun 19, 2017
9.555
9.600
9.450
9.600
24,194
+0.00(+0.00%)
Jun 16, 2017
9.480
9.690
9.450
9.600
17,764
+0.07(+0.73%)
Jun 15, 2017
9.560
9.690
9.510
9.530
10,927
-0.01(-0.05%)
Jun 14, 2017
9.855
9.855
9.500
9.535
20,140
-0.50(-5.03%)
Jun 13, 2017
9.740
10.25
9.720
10.04
20,117
+0.37(+3.83%)
Jun 12, 2017
10.04
10.04
9.610
9.670
39,461
-0.38(-3.78%)
Jun 09, 2017
10.45
10.45
9.590
10.05
21,777
-0.39(-3.78%)
Jun 08, 2017
10.47
10.63
10.15
10.45
14,236
-0.03(-0.24%)
Jun 07, 2017
10.30
10.70
10.10
10.47
29,266
+0.17(+1.65%)
Jun 06, 2017
10.41
10.70
10.30
10.30
23,097
-0.08(-0.77%)
Jun 05, 2017
10.85
10.85
10.35
10.38
15,216
-0.31(-2.90%)
Jun 02, 2017
10.56
11.00
10.44
10.69
17,752
-0.03(-0.24%)
Jun 01, 2017
10.15
11.30
10.01
10.72
43,415
+0.49(+4.75%)
May 31, 2017
11.20
11.20
10.00
10.23
44,049
-0.92(-8.25%)
May 30, 2017
11.16
11.50
10.60
11.15
38,432
-0.01(-0.10%)
May 26, 2017
11.59
11.63
11.06
11.16
18,819
-0.22(-1.93%)
May 25, 2017
11.03
11.99
11.03
11.38
24,660
+0.34(+3.08%)
May 24, 2017
12.19
12.19
10.88
11.04
57,721
-0.89(-7.46%)
May 23, 2017
12.25
13.46
10.80
11.93
136,972
-0.17(-1.40%)
May 22, 2017
11.50
12.25
11.50
12.10
61,960
+0.52(+4.49%)
May 19, 2017
11.07
11.89
10.85
11.58
58,461
+0.83(+7.72%)
May 18, 2017
10.53
11.41
10.00
10.75
73,129
+0.23(+2.15%)
May 17, 2017
11.12
11.24
9.200
10.52
173,235
-0.23(-2.10%)
May 16, 2017
8.140
11.49
8.010
10.75
260,394
+2.94(+37.64%)
May 15, 2017
7.700
8.150
6.250
7.810
184,731
-0.39(-4.76%)
May 12, 2017
8.805
8.850
8.200
8.200
95,095
-0.70(-7.87%)
May 11, 2017
9.750
9.800
8.820
8.900
83,064
-0.90(-9.18%)
May 10, 2017
10.65
10.65
9.500
9.800
31,005
-0.80(-7.55%)
May 09, 2017
10.45
10.80
10.38
10.60
12,334
+0.23(+2.22%)
May 08, 2017
10.74
10.74
9.300
10.37
63,454
-0.33(-3.12%)
May 05, 2017
11.60
11.60
10.70
10.70
40,688
-0.90(-7.72%)
May 04, 2017
11.70
11.87
11.45
11.60
23,078
-0.11(-0.94%)
May 03, 2017
11.94
11.94
11.60
11.71
22,375
-0.16(-1.35%)
May 02, 2017
11.56
11.95
11.56
11.87
21,003
+0.27(+2.33%)
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.