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
)
0.0088
UNCHANGED
Streaming Delayed Price
Updated: 3:56 PM EDT, May 28, 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, 2019
1.270
1.270
1.230
1.250
93,324
-0.02(-1.57%)
Apr 29, 2019
1.290
1.350
1.200
1.270
199,297
-0.05(-3.79%)
Apr 26, 2019
1.290
1.360
1.250
1.320
142,900
-0.03(-2.22%)
Apr 25, 2019
1.450
1.450
1.330
1.350
127,181
-0.13(-8.78%)
Apr 24, 2019
1.650
1.680
1.400
1.480
227,217
-0.14(-8.64%)
Apr 23, 2019
1.260
1.660
1.260
1.620
357,235
+0.34(+26.56%)
Apr 22, 2019
1.320
1.370
1.250
1.280
133,227
+0.04(+3.23%)
Apr 18, 2019
1.190
1.280
1.140
1.240
160,800
+0.05(+4.20%)
Apr 17, 2019
1.235
1.240
1.140
1.190
120,714
-0.05(-4.03%)
Apr 16, 2019
1.280
1.310
1.210
1.240
84,760
-0.06(-4.62%)
Apr 15, 2019
1.400
1.440
1.230
1.300
198,068
-0.12(-8.45%)
Apr 12, 2019
1.420
1.460
1.400
1.420
101,000
-0.03(-2.07%)
Apr 11, 2019
1.510
1.510
1.440
1.450
70,549
-0.03(-2.29%)
Apr 10, 2019
1.500
1.500
1.460
1.484
60,229
-0.02(-1.07%)
Apr 09, 2019
1.550
1.610
1.490
1.500
115,461
+0.00(+0.00%)
Apr 08, 2019
1.500
1.550
1.420
1.500
75,218
+0.01(+0.67%)
Apr 05, 2019
1.460
1.490
1.420
1.490
75,400
+0.01(+0.78%)
Apr 04, 2019
1.450
1.490
1.420
1.478
73,045
+0.02(+1.27%)
Apr 03, 2019
1.470
1.500
1.432
1.460
120,969
-0.03(-2.01%)
Apr 02, 2019
1.560
1.560
1.460
1.490
146,895
-0.06(-3.87%)
Apr 01, 2019
1.540
1.590
1.490
1.550
217,088
+0.06(+4.03%)
Mar 29, 2019
1.630
1.630
1.450
1.490
171,500
-0.14(-8.59%)
Mar 28, 2019
1.720
1.750
1.600
1.630
103,494
-0.07(-4.12%)
Mar 27, 2019
1.665
1.750
1.610
1.700
279,434
+0.07(+4.29%)
Mar 26, 2019
1.525
1.680
1.500
1.630
254,921
+0.15(+10.14%)
Mar 25, 2019
1.583
1.600
1.480
1.480
129,656
-0.06(-4.21%)
Mar 22, 2019
1.614
1.614
1.520
1.545
124,400
-0.07(-4.04%)
Mar 21, 2019
1.705
1.750
1.570
1.610
197,617
-0.08(-4.73%)
Mar 20, 2019
1.930
1.945
1.620
1.690
307,934
-0.23(-11.98%)
Mar 19, 2019
1.345
1.940
1.320
1.920
722,384
+0.59(+44.36%)
Mar 18, 2019
1.430
1.430
1.280
1.330
250,292
-0.09(-6.67%)
Mar 15, 2019
1.455
1.510
1.403
1.425
109,100
+0.02(+1.06%)
Mar 14, 2019
1.460
1.500
1.400
1.410
145,238
-0.09(-6.00%)
Mar 13, 2019
1.450
1.540
1.430
1.500
140,467
+0.08(+5.63%)
Mar 12, 2019
1.440
1.490
1.400
1.420
106,823
-0.02(-1.39%)
Mar 11, 2019
1.520
1.530
1.400
1.440
176,264
-0.08(-5.26%)
Mar 08, 2019
1.610
1.610
1.460
1.520
157,800
-0.08(-5.00%)
Mar 07, 2019
1.730
1.730
1.550
1.600
149,893
-0.08(-4.76%)
Mar 06, 2019
1.770
1.790
1.640
1.680
150,181
-0.11(-6.15%)
Mar 05, 2019
1.830
1.850
1.750
1.790
89,859
-0.05(-2.72%)
Mar 04, 2019
1.835
1.840
1.800
1.840
134,869
+0.05(+2.79%)
Mar 01, 2019
1.600
1.800
1.600
1.790
195,200
+0.23(+14.74%)
Feb 28, 2019
1.560
1.650
1.470
1.560
98,443
+0.01(+0.65%)
Feb 27, 2019
1.570
1.570
1.492
1.550
102,811
+0.01(+0.65%)
Feb 26, 2019
1.560
1.590
1.500
1.540
143,029
-0.01(-0.65%)
Feb 25, 2019
1.670
1.710
1.500
1.550
166,818
-0.11(-6.63%)
Feb 22, 2019
1.615
1.690
1.590
1.660
140,600
+0.04(+2.47%)
Feb 21, 2019
1.725
1.750
1.510
1.620
235,133
-0.11(-6.36%)
Feb 20, 2019
1.970
1.970
1.720
1.730
188,977
-0.15(-7.98%)
Feb 19, 2019
1.930
1.990
1.840
1.880
179,744
-0.09(-4.57%)
Feb 15, 2019
1.950
1.990
1.900
1.970
111,000
+0.06(+3.14%)
Feb 14, 2019
1.960
2.010
1.840
1.910
185,170
+0.02(+1.06%)
Feb 13, 2019
1.930
2.000
1.705
1.890
235,079
-0.01(-0.53%)
Feb 12, 2019
1.710
2.080
1.710
1.900
300,542
+0.18(+10.47%)
Feb 11, 2019
2.255
2.380
1.550
1.720
752,479
-0.53(-23.39%)
Feb 08, 2019
2.190
2.500
2.170
2.245
726,600
+0.10(+4.66%)
Feb 07, 2019
1.860
2.180
1.860
2.145
693,625
+0.45(+26.18%)
Feb 06, 2019
1.690
2.000
1.600
1.700
471,232
+0.04(+2.41%)
Feb 05, 2019
1.610
1.750
1.580
1.660
527,559
+0.21(+14.48%)
Feb 04, 2019
1.075
1.736
1.060
1.450
671,879
+0.40(+38.10%)
Feb 01, 2019
0.9750
1.050
0.9500
1.050
67,500
+0.07(+7.14%)
Jan 31, 2019
1.020
1.020
0.9500
0.9800
61,654
+0.01(+1.03%)
Jan 30, 2019
1.050
1.050
0.9500
0.9700
79,263
-0.08(-7.62%)
Jan 29, 2019
0.9900
1.090
0.9700
1.050
178,556
+0.05(+5.00%)
Jan 28, 2019
1.100
1.150
0.9700
1.000
133,618
-0.04(-3.85%)
Jan 25, 2019
1.080
1.080
1.010
1.040
85,000
-0.03(-2.80%)
Jan 24, 2019
1.140
1.140
1.040
1.070
80,734
-0.04(-3.60%)
Jan 23, 2019
1.160
1.170
1.100
1.110
73,153
-0.05(-4.31%)
Jan 22, 2019
1.150
1.190
1.130
1.160
117,383
+0.04(+3.57%)
Jan 18, 2019
1.105
1.170
1.070
1.120
87,900
-0.02(-1.75%)
Jan 17, 2019
1.150
1.190
1.080
1.140
113,058
+0.00(+0.00%)
Jan 16, 2019
1.320
1.320
1.040
1.140
145,145
-0.16(-12.31%)
Jan 15, 2019
1.390
1.440
1.160
1.300
71,780
-0.06(-4.41%)
Jan 14, 2019
1.360
1.400
1.350
1.360
51,407
+0.00(+0.01%)
Jan 11, 2019
1.430
1.440
1.240
1.360
91,300
-0.04(-2.86%)
Jan 10, 2019
1.400
1.440
1.330
1.400
39,181
+0.04(+2.94%)
Jan 09, 2019
1.435
1.590
1.360
1.360
130,157
-0.06(-4.23%)
Jan 08, 2019
1.160
1.500
1.160
1.420
164,736
+0.24(+20.34%)
Jan 07, 2019
1.505
1.510
1.070
1.180
169,310
-0.16(-11.94%)
Jan 04, 2019
1.770
1.890
1.310
1.340
480,300
-0.19(-12.42%)
Jan 03, 2019
0.9200
1.605
0.9150
1.530
491,245
+0.62(+68.13%)
Jan 02, 2019
0.8500
0.9200
0.7200
0.9100
40,545
+0.16(+21.33%)
Dec 31, 2018
0.9000
0.9500
0.7500
0.7500
174,400
-0.14(-15.73%)
Dec 28, 2018
0.7200
0.9700
0.7000
0.8900
131,700
+0.22(+32.84%)
Dec 27, 2018
0.6349
0.7300
0.5310
0.6700
105,592
+0.08(+13.56%)
Dec 26, 2018
0.5050
0.5900
0.4700
0.5900
80,227
+0.06(+10.90%)
Dec 24, 2018
0.5750
0.5750
0.4600
0.5320
48,300
+0.01(+2.31%)
Dec 21, 2018
0.5500
0.6190
0.4750
0.5200
116,500
-0.06(-10.34%)
Dec 20, 2018
0.7200
0.7375
0.5500
0.5800
69,675
-0.14(-19.44%)
Dec 19, 2018
0.7100
0.7550
0.6900
0.7200
38,252
+0.01(+1.41%)
Dec 18, 2018
0.8416
0.9050
0.6125
0.7100
95,903
-0.17(-19.32%)
Dec 17, 2018
0.9050
0.9399
0.8800
0.8800
33,948
-0.04(-4.35%)
Dec 14, 2018
0.9200
0.9200
0.8800
0.9200
29,700
+0.02(+2.22%)
Dec 13, 2018
0.9100
0.9200
0.9000
0.9000
27,414
-0.02(-2.17%)
Dec 12, 2018
0.9000
0.9600
0.9000
0.9200
48,797
-0.02(-1.60%)
Dec 11, 2018
0.9250
0.9600
0.9000
0.9350
33,216
+0.03(+2.75%)
Dec 10, 2018
0.9400
0.9700
0.9100
0.9100
23,718
-0.03(-3.19%)
Dec 07, 2018
0.9600
0.9750
0.9400
0.9400
53,100
-0.02(-2.08%)
Dec 06, 2018
0.9502
0.9900
0.9500
0.9600
28,585
+0.00(+0.00%)
Dec 04, 2018
0.9700
1.000
0.9550
0.9600
72,100
-0.01(-1.03%)
Dec 03, 2018
0.9750
1.040
0.9503
0.9700
16,064
-0.03(-3.00%)
Nov 30, 2018
1.010
1.010
0.9400
1.000
33,900
+0.00(+0.00%)
Nov 29, 2018
1.000
1.020
0.9200
1.000
67,123
-0.02(-1.96%)
Nov 28, 2018
1.030
1.030
0.9000
1.020
60,673
+0.02(+2.00%)
Nov 27, 2018
1.035
1.070
1.000
1.000
34,746
-0.05(-4.76%)
Nov 26, 2018
1.045
1.090
1.010
1.050
68,604
+0.05(+5.00%)
Nov 23, 2018
1.000
1.050
0.9525
1.000
34,700
-0.01(-0.99%)
Nov 21, 2018
1.010
1.010
1.010
0
-0.07(-6.48%)
Nov 20, 2018
1.100
1.110
1.030
1.080
40,858
+0.03(+2.86%)
Nov 19, 2018
1.100
1.210
1.030
1.050
27,467
-0.08(-7.08%)
Nov 16, 2018
1.040
1.150
1.020
1.130
43,400
+0.12(+11.88%)
Nov 15, 2018
1.310
1.310
0.9001
1.010
104,118
-0.19(-15.83%)
Nov 14, 2018
1.280
1.290
1.110
1.200
94,480
-0.06(-4.76%)
Nov 13, 2018
1.360
1.370
1.250
1.260
67,703
-0.04(-3.08%)
Nov 12, 2018
1.400
1.410
1.300
1.300
48,868
-0.10(-7.14%)
Nov 09, 2018
1.440
1.440
1.340
1.400
66,400
+0.05(+4.09%)
Nov 08, 2018
1.385
1.440
1.340
1.345
49,269
-0.02(-1.10%)
Nov 07, 2018
1.410
1.460
1.300
1.360
56,588
-0.08(-5.56%)
Nov 06, 2018
1.420
1.490
1.340
1.440
74,589
+0.05(+3.57%)
Nov 05, 2018
1.450
1.490
1.370
1.390
69,275
-0.02(-1.39%)
Nov 02, 2018
1.550
1.550
1.410
1.410
31,700
-0.10(-6.62%)
Nov 01, 2018
1.535
1.570
1.380
1.510
38,424
-0.02(-1.31%)
Oct 31, 2018
1.250
1.570
1.250
1.530
92,218
+0.23(+17.69%)
Oct 30, 2018
1.350
1.420
1.250
1.300
69,290
-0.04(-2.99%)
Oct 29, 2018
1.425
1.580
1.340
1.340
79,106
-0.07(-4.96%)
Oct 26, 2018
1.280
1.450
1.280
1.410
86,900
+0.13(+10.16%)
Oct 25, 2018
1.270
1.300
1.250
1.280
86,490
-0.04(-3.03%)
Oct 24, 2018
1.315
1.380
1.270
1.320
66,544
-0.04(-2.94%)
Oct 23, 2018
1.290
1.360
1.250
1.360
177,719
+0.00(+0.00%)
Oct 22, 2018
1.540
1.600
1.210
1.360
196,063
-0.24(-15.00%)
Oct 19, 2018
1.620
1.690
1.520
1.600
106,000
-0.05(-3.03%)
Oct 18, 2018
1.730
1.780
1.580
1.650
76,503
-0.12(-6.78%)
Oct 17, 2018
1.850
1.850
1.720
1.770
69,559
-0.05(-2.75%)
Oct 16, 2018
1.790
1.840
1.700
1.820
198,378
+0.09(+5.20%)
Oct 15, 2018
1.720
1.790
1.660
1.730
103,596
+0.06(+3.59%)
Oct 12, 2018
1.590
1.790
1.590
1.670
149,200
+0.08(+5.03%)
Oct 11, 2018
1.410
1.590
1.390
1.590
141,379
+0.25(+18.92%)
Oct 10, 2018
1.550
1.550
1.040
1.337
238,995
-0.20(-13.19%)
Oct 09, 2018
1.700
1.790
1.530
1.540
250,002
-0.16(-9.41%)
Oct 08, 2018
1.790
1.800
1.700
1.700
77,370
-0.10(-5.56%)
Oct 05, 2018
1.780
1.800
1.700
1.800
85,900
+0.03(+1.69%)
Oct 04, 2018
1.700
1.790
1.700
1.770
63,533
+0.07(+4.12%)
Oct 03, 2018
1.700
1.800
1.700
1.700
76,158
-0.10(-5.56%)
Oct 02, 2018
1.820
1.840
1.730
1.800
103,355
+0.01(+0.56%)
Oct 01, 2018
1.910
1.910
1.700
1.790
262,302
-0.06(-3.43%)
Sep 28, 2018
1.870
1.980
1.835
1.854
118,100
+0.02(+1.29%)
Sep 27, 2018
1.900
1.900
1.800
1.830
150,979
-0.07(-3.68%)
Sep 26, 2018
1.950
1.960
1.800
1.900
165,860
-0.06(-3.06%)
Sep 25, 2018
2.110
2.110
1.900
1.960
176,525
-0.14(-6.67%)
Sep 24, 2018
2.040
2.150
2.000
2.100
180,987
+0.13(+6.76%)
Sep 21, 2018
1.900
2.110
1.870
1.967
102,500
+0.08(+4.35%)
Sep 20, 2018
1.900
1.950
1.810
1.885
197,227
-0.07(-3.83%)
Sep 19, 2018
1.990
2.050
1.850
1.960
266,467
-0.02(-1.01%)
Sep 18, 2018
1.975
2.010
1.930
1.980
169,981
+0.03(+1.54%)
Sep 17, 2018
2.050
2.060
1.950
1.950
115,715
-0.01(-0.26%)
Sep 14, 2018
1.990
2.060
1.950
1.955
140,900
-0.03(-1.76%)
Sep 13, 2018
2.000
2.160
1.950
1.990
129,987
-0.01(-0.50%)
Sep 12, 2018
2.080
2.080
1.950
2.000
111,951
-0.03(-1.48%)
Sep 11, 2018
2.125
2.180
2.000
2.030
115,344
-0.04(-1.93%)
Sep 10, 2018
2.080
2.310
2.010
2.070
135,243
-0.14(-6.33%)
Sep 07, 2018
2.350
2.360
2.190
2.210
45,100
-0.14(-5.96%)
Sep 06, 2018
2.330
2.390
2.228
2.350
62,249
+0.02(+0.86%)
Sep 05, 2018
2.260
2.450
2.160
2.330
155,782
+0.07(+3.23%)
Sep 04, 2018
2.480
2.480
2.230
2.257
106,222
+0.02(+0.76%)
Aug 31, 2018
2.240
2.240
2.240
0
+0.02(+0.90%)
Aug 30, 2018
2.350
2.350
2.146
2.220
72,067
-0.14(-5.93%)
Aug 29, 2018
2.450
2.470
2.260
2.360
136,869
+0.04(+1.72%)
Aug 28, 2018
2.470
2.470
2.260
2.320
93,282
-0.15(-6.07%)
Aug 27, 2018
2.350
2.500
2.350
2.470
116,973
+0.12(+5.11%)
Aug 24, 2018
2.470
2.470
2.300
2.350
53,500
-0.11(-4.57%)
Aug 23, 2018
2.510
2.520
2.320
2.462
53,714
-0.04(-1.50%)
Aug 22, 2018
2.640
2.780
2.370
2.500
100,149
-0.05(-1.96%)
Aug 21, 2018
2.390
2.610
2.330
2.550
99,273
+0.16(+6.69%)
Aug 20, 2018
2.080
2.600
2.000
2.390
100,151
+0.38(+18.91%)
Aug 17, 2018
2.190
2.190
1.930
2.010
130,500
-0.13(-6.07%)
Aug 16, 2018
2.200
2.290
2.060
2.140
69,603
-0.06(-2.73%)
Aug 15, 2018
2.375
2.380
2.180
2.200
63,629
-0.17(-7.21%)
Aug 14, 2018
2.545
2.580
2.318
2.371
63,311
-0.12(-4.78%)
Aug 13, 2018
2.460
2.740
2.460
2.490
62,238
+0.04(+1.63%)
Aug 10, 2018
2.560
2.600
2.325
2.450
51,200
-0.11(-4.30%)
Aug 09, 2018
2.860
3.360
2.180
2.560
227,969
-0.31(-10.80%)
Aug 08, 2018
3.360
3.380
2.790
2.870
156,215
-0.52(-15.34%)
Aug 07, 2018
3.190
3.490
3.190
3.390
158,250
+0.29(+9.35%)
Aug 06, 2018
2.720
3.350
2.690
3.100
217,502
+0.45(+16.98%)
Aug 03, 2018
2.430
2.650
2.398
2.650
62,100
+0.30(+12.77%)
Aug 02, 2018
2.260
2.350
1.930
2.350
77,131
+0.13(+5.86%)
Aug 01, 2018
2.070
2.290
2.070
2.220
55,005
+0.18(+8.80%)
Jul 31, 2018
2.050
2.100
2.025
2.041
50,346
-0.01(-0.46%)
Jul 30, 2018
1.990
2.050
1.700
2.050
122,825
+0.09(+4.59%)
Jul 27, 2018
2.100
2.100
1.790
1.960
158,300
-0.14(-6.67%)
Jul 26, 2018
2.230
2.250
2.100
2.100
24,795
-0.04(-1.87%)
Jul 25, 2018
2.200
2.290
2.060
2.140
84,271
-0.15(-6.55%)
Jul 24, 2018
2.460
2.500
2.120
2.290
130,965
-0.20(-8.03%)
Jul 23, 2018
2.590
2.460
2.490
44,932
-0.05(-1.97%)
Jul 20, 2018
2.540
2.540
2.450
2.540
91,176
+0.00(+0.00%)
Jul 19, 2018
2.690
2.690
2.460
2.540
51,203
-0.01(-0.39%)
Jul 18, 2018
2.580
2.650
2.530
2.550
16,200
-0.04(-1.58%)
Jul 17, 2018
2.700
2.750
2.550
2.591
28,472
-0.11(-4.04%)
Jul 16, 2018
2.550
2.790
2.548
2.700
44,097
+0.15(+5.88%)
Jul 13, 2018
2.740
2.740
2.550
2.550
52,266
-0.15(-5.56%)
Jul 12, 2018
2.750
2.750
2.650
2.700
56,829
-0.02(-0.74%)
Jul 11, 2018
2.830
2.890
2.600
2.720
78,471
-0.11(-3.89%)
Jul 10, 2018
2.860
2.860
2.580
2.830
92,227
-0.05(-1.91%)
Jul 09, 2018
3.060
3.060
2.850
2.885
46,854
-0.17(-5.63%)
Jul 06, 2018
3.210
2.970
3.057
92,644
-0.12(-3.87%)
Jul 05, 2018
3.160
3.350
3.160
3.180
78,712
+0.01(+0.32%)
Jul 03, 2018
3.170
3.170
3.170
0
+0.14(+4.62%)
Jul 02, 2018
2.940
3.170
2.850
3.030
65,436
+0.20(+7.07%)
Jun 29, 2018
2.510
2.850
2.510
2.830
36,598
+0.20(+7.60%)
Jun 28, 2018
2.710
2.710
2.450
2.630
71,953
-0.04(-1.50%)
Jun 27, 2018
2.500
2.750
2.410
2.670
110,901
+0.27(+11.25%)
Jun 26, 2018
2.710
2.800
2.280
2.400
52,105
-0.38(-13.76%)
Jun 25, 2018
2.765
2.810
2.710
2.783
42,087
+0.01(+0.47%)
Jun 22, 2018
2.990
2.990
2.600
2.770
122,301
-0.22(-7.36%)
Jun 21, 2018
3.180
3.180
2.810
2.990
75,488
-0.09(-2.92%)
Jun 20, 2018
3.180
3.190
3.050
3.080
84,341
-0.11(-3.45%)
Jun 19, 2018
3.220
3.290
3.110
3.190
35,884
-0.03(-0.93%)
Jun 18, 2018
3.150
3.240
3.150
3.220
17,007
+0.07(+2.22%)
Jun 15, 2018
3.250
3.060
3.150
37,124
+0.05(+1.78%)
Jun 14, 2018
3.210
3.250
3.050
3.095
44,010
-0.07(-2.37%)
Jun 13, 2018
3.160
3.290
3.160
3.170
52,547
-0.05(-1.55%)
Jun 12, 2018
3.100
3.400
3.050
3.220
72,468
+0.05(+1.58%)
Jun 11, 2018
3.230
3.230
3.110
3.170
35,587
-0.05(-1.55%)
Jun 08, 2018
3.340
3.340
3.120
3.220
37,073
-0.07(-2.13%)
Jun 07, 2018
3.250
3.500
3.250
3.290
50,958
-0.09(-2.66%)
Jun 06, 2018
3.150
3.740
3.100
3.380
110,429
+0.26(+8.33%)
Jun 05, 2018
3.190
3.190
3.100
3.120
20,607
-0.01(-0.32%)
Jun 04, 2018
3.230
3.330
3.080
3.130
167,896
-0.20(-6.01%)
Jun 01, 2018
3.265
3.340
3.050
3.330
58,279
+0.00(+0.00%)
May 31, 2018
3.180
3.350
3.170
3.330
36,370
+0.17(+5.38%)
May 30, 2018
3.290
3.290
3.050
3.160
52,375
-0.12(-3.66%)
May 29, 2018
3.240
3.350
3.250
3.280
30,503
+0.03(+0.92%)
May 25, 2018
3.250
3.250
3.250
0
-0.05(-1.52%)
May 24, 2018
3.280
3.340
3.220
3.300
35,017
+0.02(+0.61%)
May 23, 2018
3.430
3.430
3.270
3.280
80,168
-0.17(-5.04%)
May 22, 2018
3.590
3.590
3.280
3.454
81,750
-0.14(-3.79%)
May 21, 2018
3.700
3.800
3.500
3.590
61,030
+0.01(+0.28%)
May 18, 2018
3.650
3.650
3.500
3.580
51,338
-0.11(-2.98%)
May 17, 2018
3.835
3.863
3.560
3.690
76,511
-0.16(-4.16%)
May 16, 2018
3.760
3.955
3.620
3.850
56,517
-0.04(-1.03%)
May 15, 2018
3.990
3.990
3.600
3.890
35,825
-0.08(-2.02%)
May 14, 2018
4.120
4.150
3.790
3.970
54,216
-0.15(-3.64%)
May 11, 2018
4.150
4.150
4.000
4.120
47,455
+0.01(+0.24%)
May 10, 2018
4.300
4.325
4.020
4.110
44,719
-0.17(-3.97%)
May 09, 2018
4.480
4.480
4.280
4.280
33,083
-0.12(-2.73%)
May 08, 2018
4.740
4.800
4.300
4.400
47,351
-0.42(-8.71%)
May 07, 2018
4.590
4.850
4.515
4.820
26,062
+0.44(+10.15%)
May 04, 2018
4.470
4.570
4.290
4.376
25,262
+0.07(+1.63%)
May 03, 2018
4.500
4.520
4.250
4.306
34,968
-0.12(-2.80%)
May 02, 2018
4.690
4.720
4.420
4.430
8,945
-0.26(-5.54%)
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.