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
YRC Worldwide
(NQ:
YRCW
)
N/A
UNCHANGED
Last Price
Updated:
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, 2020
1.720
1.840
1.620
1.720
1,457,873
+0.05(+2.99%)
Apr 29, 2020
1.720
1.730
1.630
1.670
1,511,410
+0.03(+1.83%)
Apr 28, 2020
1.640
1.740
1.600
1.640
2,290,402
+0.06(+3.80%)
Apr 27, 2020
1.580
1.605
1.570
1.580
1,061,694
+0.03(+1.94%)
Apr 24, 2020
1.580
1.580
1.480
1.550
684,500
+0.01(+0.65%)
Apr 23, 2020
1.620
1.620
1.512
1.540
1,490,231
-0.05(-3.14%)
Apr 22, 2020
1.650
1.650
1.560
1.590
463,502
+0.01(+0.63%)
Apr 21, 2020
1.650
1.700
1.520
1.580
1,661,170
-0.11(-6.51%)
Apr 20, 2020
1.720
1.770
1.620
1.690
1,016,374
-0.06(-3.43%)
Apr 17, 2020
1.780
1.850
1.700
1.750
1,909,800
+0.01(+0.57%)
Apr 16, 2020
1.750
1.840
1.630
1.740
1,303,236
-0.01(-0.57%)
Apr 15, 2020
1.800
1.820
1.620
1.750
1,684,348
+0.00(+0.00%)
Apr 14, 2020
1.610
1.820
1.570
1.750
1,659,547
+0.20(+12.90%)
Apr 13, 2020
1.650
1.710
1.510
1.550
696,664
-0.07(-4.32%)
Apr 09, 2020
1.410
1.750
1.360
1.620
2,704,600
+0.26(+19.12%)
Apr 08, 2020
1.360
1.430
1.290
1.360
1,497,762
+0.00(+0.00%)
Apr 07, 2020
1.460
1.470
1.310
1.360
1,523,465
-0.05(-3.55%)
Apr 06, 2020
1.400
1.460
1.370
1.410
1,012,427
+0.05(+3.68%)
Apr 03, 2020
1.470
1.498
1.310
1.360
1,988,100
-0.10(-6.85%)
Apr 02, 2020
1.530
1.558
1.460
1.460
978,236
-0.08(-5.19%)
Apr 01, 2020
1.600
1.710
1.510
1.540
1,412,357
-0.14(-8.33%)
Mar 31, 2020
1.650
1.720
1.580
1.680
1,042,893
+0.05(+3.07%)
Mar 30, 2020
1.730
1.730
1.580
1.630
1,340,338
-0.08(-4.68%)
Mar 27, 2020
1.770
1.830
1.700
1.710
1,396,500
-0.11(-6.04%)
Mar 26, 2020
1.780
1.960
1.720
1.820
1,890,096
+0.08(+4.60%)
Mar 25, 2020
1.850
1.920
1.710
1.740
2,895,545
-0.12(-6.45%)
Mar 24, 2020
1.910
2.050
1.840
1.860
1,093,544
+0.14(+8.14%)
Mar 23, 2020
1.850
1.860
1.600
1.720
1,051,806
-0.14(-7.53%)
Mar 20, 2020
2.040
2.130
1.760
1.860
4,051,300
-0.12(-6.06%)
Mar 19, 2020
1.800
2.080
1.710
1.980
2,011,425
+0.16(+8.79%)
Mar 18, 2020
1.910
1.990
1.720
1.820
1,642,633
-0.21(-10.34%)
Mar 17, 2020
1.600
2.090
1.500
2.030
3,472,206
+0.53(+35.33%)
Mar 16, 2020
1.400
1.660
1.380
1.500
1,703,048
-0.24(-13.79%)
Mar 13, 2020
1.570
1.740
1.530
1.740
1,843,500
+0.28(+19.18%)
Mar 12, 2020
1.450
1.550
1.350
1.460
1,636,430
-0.18(-10.98%)
Mar 11, 2020
1.660
1.720
1.590
1.640
1,274,172
-0.13(-7.34%)
Mar 10, 2020
1.740
1.800
1.620
1.770
1,687,495
+0.13(+7.93%)
Mar 09, 2020
1.720
1.740
1.500
1.640
2,483,582
-0.19(-10.38%)
Mar 06, 2020
1.820
1.835
1.780
1.830
1,013,600
-0.03(-1.61%)
Mar 05, 2020
1.960
1.965
1.800
1.860
1,527,162
-0.14(-7.00%)
Mar 04, 2020
1.990
2.080
1.920
2.000
1,370,738
+0.05(+2.56%)
Mar 03, 2020
2.000
2.040
1.770
1.950
1,582,254
-0.04(-2.01%)
Mar 02, 2020
2.160
2.160
1.910
1.990
1,933,004
-0.13(-6.13%)
Feb 28, 2020
1.830
2.130
1.800
2.120
2,009,300
+0.26(+13.98%)
Feb 27, 2020
2.000
2.020
1.770
1.860
2,311,425
-0.15(-7.46%)
Feb 26, 2020
2.100
2.180
2.000
2.010
1,632,172
-0.10(-4.74%)
Feb 25, 2020
2.280
2.330
2.030
2.110
2,353,522
-0.15(-6.64%)
Feb 24, 2020
2.180
2.300
2.109
2.260
1,186,446
-0.01(-0.44%)
Feb 21, 2020
2.280
2.370
2.225
2.270
1,008,500
-0.02(-0.87%)
Feb 20, 2020
2.290
2.380
2.200
2.290
1,633,770
-0.03(-1.29%)
Feb 19, 2020
2.310
2.450
2.290
2.320
1,302,092
+0.03(+1.31%)
Feb 18, 2020
2.350
2.360
2.260
2.290
1,158,595
-0.03(-1.29%)
Feb 14, 2020
2.400
2.463
2.300
2.320
1,114,900
-0.10(-4.13%)
Feb 13, 2020
2.520
2.560
2.410
2.420
703,522
-0.14(-5.47%)
Feb 12, 2020
2.410
2.580
2.330
2.560
1,154,825
+0.18(+7.56%)
Feb 11, 2020
2.340
2.530
2.320
2.380
1,194,515
+0.07(+3.03%)
Feb 10, 2020
2.260
2.340
2.200
2.310
834,617
+0.00(+0.00%)
Feb 07, 2020
2.400
2.400
2.220
2.310
1,383,700
-0.13(-5.33%)
Feb 06, 2020
2.760
2.840
2.430
2.440
1,896,353
-0.35(-12.54%)
Feb 05, 2020
2.660
2.950
2.500
2.790
3,242,449
+0.24(+9.41%)
Feb 04, 2020
2.270
2.700
2.260
2.550
2,871,692
+0.31(+13.84%)
Feb 03, 2020
2.290
2.290
2.150
2.240
1,446,592
-0.02(-0.88%)
Jan 31, 2020
2.320
2.380
2.170
2.260
1,395,300
-0.08(-3.42%)
Jan 30, 2020
2.310
2.440
2.250
2.340
1,323,624
+0.02(+0.86%)
Jan 29, 2020
2.270
2.420
2.190
2.320
1,313,690
+0.06(+2.65%)
Jan 28, 2020
2.170
2.450
2.170
2.260
2,445,198
+0.12(+5.61%)
Jan 27, 2020
2.200
2.230
2.010
2.140
2,800,769
-0.07(-3.17%)
Jan 24, 2020
2.370
2.410
2.170
2.210
2,217,800
-0.16(-6.75%)
Jan 23, 2020
2.420
2.470
2.300
2.370
1,438,807
-0.04(-1.66%)
Jan 22, 2020
2.690
2.700
2.370
2.410
1,498,253
-0.28(-10.41%)
Jan 21, 2020
2.970
3.030
2.690
2.690
1,597,108
-0.36(-11.80%)
Jan 17, 2020
3.210
3.250
2.925
3.050
2,125,600
-0.14(-4.39%)
Jan 16, 2020
2.840
3.200
2.790
3.190
2,386,147
+0.41(+14.75%)
Jan 15, 2020
2.830
3.100
2.735
2.780
2,044,425
+0.00(+0.00%)
Jan 14, 2020
2.400
2.850
2.380
2.780
2,956,041
+0.39(+16.32%)
Jan 13, 2020
2.300
2.410
2.260
2.390
1,120,782
+0.11(+4.82%)
Jan 10, 2020
2.280
2.380
2.250
2.280
747,800
-0.02(-0.87%)
Jan 09, 2020
2.440
2.440
2.240
2.300
1,844,706
-0.11(-4.56%)
Jan 08, 2020
2.510
2.590
2.400
2.410
1,077,066
-0.14(-5.49%)
Jan 07, 2020
2.510
2.600
2.490
2.550
1,047,816
-0.01(-0.39%)
Jan 06, 2020
2.540
2.570
2.470
2.560
1,022,149
-0.01(-0.39%)
Jan 03, 2020
2.510
2.600
2.450
2.570
1,098,300
-0.01(-0.39%)
Jan 02, 2020
2.600
2.680
2.460
2.580
1,331,091
+0.03(+1.18%)
Dec 31, 2019
2.310
2.580
2.300
2.550
1,480,700
+0.23(+9.91%)
Dec 30, 2019
2.330
2.410
2.250
2.320
1,888,185
-0.05(-2.11%)
Dec 27, 2019
2.330
2.440
2.280
2.370
1,252,300
+0.06(+2.60%)
Dec 26, 2019
2.330
2.360
2.220
2.310
892,876
-0.01(-0.43%)
Dec 24, 2019
2.370
2.405
2.290
2.320
486,800
-0.04(-1.69%)
Dec 23, 2019
2.570
2.570
2.345
2.360
1,224,388
-0.15(-5.98%)
Dec 20, 2019
2.480
2.580
2.410
2.510
1,609,000
+0.04(+1.62%)
Dec 19, 2019
2.580
2.670
2.450
2.470
1,067,739
-0.13(-5.00%)
Dec 18, 2019
2.480
2.670
2.420
2.600
1,135,664
+0.10(+4.00%)
Dec 17, 2019
2.540
2.570
2.380
2.500
1,112,376
-0.01(-0.40%)
Dec 16, 2019
2.740
2.760
2.500
2.510
1,468,547
-0.18(-6.69%)
Dec 13, 2019
2.640
2.850
2.600
2.690
1,340,200
+0.01(+0.37%)
Dec 12, 2019
2.960
2.960
2.500
2.680
2,459,958
-0.25(-8.53%)
Dec 11, 2019
3.010
3.020
2.850
2.930
877,262
-0.04(-1.35%)
Dec 10, 2019
3.070
3.105
2.890
2.970
1,151,985
-0.09(-2.94%)
Dec 09, 2019
3.180
3.205
3.050
3.060
753,972
-0.13(-4.08%)
Dec 06, 2019
3.190
3.280
3.130
3.190
782,400
+0.03(+0.95%)
Dec 05, 2019
3.160
3.220
3.080
3.160
589,997
+0.03(+0.96%)
Dec 04, 2019
3.100
3.295
3.095
3.130
830,952
+0.04(+1.29%)
Dec 03, 2019
3.250
3.292
3.050
3.090
1,332,940
-0.28(-8.31%)
Dec 02, 2019
3.490
3.590
3.350
3.370
598,583
-0.12(-3.44%)
Nov 29, 2019
3.470
3.590
3.417
3.490
507,700
+0.02(+0.58%)
Nov 27, 2019
3.300
3.470
3.222
3.470
1,090,500
+0.18(+5.47%)
Nov 26, 2019
3.370
3.440
3.210
3.290
985,205
-0.05(-1.50%)
Nov 25, 2019
3.280
3.500
3.130
3.340
1,175,640
+0.07(+2.14%)
Nov 22, 2019
3.380
3.430
3.260
3.270
1,031,500
-0.10(-2.97%)
Nov 21, 2019
3.490
3.490
3.325
3.370
695,027
-0.11(-3.16%)
Nov 20, 2019
3.380
3.680
3.290
3.480
816,411
+0.07(+2.05%)
Nov 19, 2019
3.480
3.570
3.395
3.410
449,359
-0.05(-1.45%)
Nov 18, 2019
3.600
3.650
3.405
3.460
658,952
-0.16(-4.42%)
Nov 15, 2019
3.690
3.870
3.610
3.620
851,000
-0.02(-0.55%)
Nov 14, 2019
3.590
3.750
3.460
3.640
794,770
+0.05(+1.39%)
Nov 13, 2019
3.760
3.845
3.490
3.590
1,120,495
-0.21(-5.53%)
Nov 12, 2019
4.080
4.090
3.700
3.800
1,076,570
-0.33(-7.99%)
Nov 11, 2019
4.160
4.174
4.050
4.130
567,117
-0.13(-3.05%)
Nov 08, 2019
4.420
4.435
4.160
4.260
719,700
-0.14(-3.18%)
Nov 07, 2019
4.290
4.523
4.270
4.400
1,282,318
+0.17(+4.02%)
Nov 06, 2019
4.180
4.310
4.030
4.230
925,357
+0.04(+0.95%)
Nov 05, 2019
4.350
4.560
4.035
4.190
1,832,281
-0.10(-2.33%)
Nov 04, 2019
3.450
4.340
3.450
4.290
2,704,795
+0.88(+25.81%)
Nov 01, 2019
3.460
3.515
3.310
3.410
1,111,000
+0.06(+1.79%)
Oct 31, 2019
3.700
3.860
3.270
3.350
1,845,056
-0.44(-11.61%)
Oct 30, 2019
4.400
4.425
3.790
3.790
1,464,990
-0.62(-14.06%)
Oct 29, 2019
4.490
4.610
4.340
4.410
829,898
-0.14(-3.08%)
Oct 28, 2019
4.600
4.750
4.430
4.550
1,095,535
-0.03(-0.66%)
Oct 25, 2019
4.360
4.790
4.330
4.580
1,320,900
+0.16(+3.62%)
Oct 24, 2019
4.560
4.560
4.280
4.420
733,116
-0.13(-2.86%)
Oct 23, 2019
4.460
4.600
4.320
4.550
696,625
+0.10(+2.25%)
Oct 22, 2019
4.550
4.558
4.240
4.450
840,905
-0.07(-1.55%)
Oct 21, 2019
4.290
4.590
4.290
4.520
1,292,530
+0.22(+5.12%)
Oct 18, 2019
4.250
4.450
4.170
4.300
1,276,800
+0.00(+0.00%)
Oct 17, 2019
3.910
4.360
3.910
4.300
1,317,680
+0.23(+5.65%)
Oct 16, 2019
3.860
4.170
3.860
4.070
959,651
+0.21(+5.44%)
Oct 15, 2019
3.600
3.870
3.570
3.860
837,240
+0.28(+7.82%)
Oct 14, 2019
3.530
3.660
3.426
3.580
632,475
+0.00(+0.00%)
Oct 11, 2019
3.490
3.705
3.450
3.580
1,518,500
+0.17(+4.99%)
Oct 10, 2019
3.400
3.610
3.360
3.410
947,983
+0.01(+0.29%)
Oct 09, 2019
3.390
3.480
3.270
3.400
673,311
+0.06(+1.80%)
Oct 08, 2019
3.370
3.510
3.150
3.340
1,272,537
-0.12(-3.47%)
Oct 07, 2019
3.480
3.590
3.190
3.460
1,374,152
-0.03(-0.86%)
Oct 04, 2019
3.150
3.785
3.138
3.490
2,908,400
+0.37(+11.86%)
Oct 03, 2019
2.860
3.130
2.700
3.120
877,452
+0.24(+8.33%)
Oct 02, 2019
2.880
2.925
2.740
2.880
708,036
-0.03(-1.03%)
Oct 01, 2019
3.050
3.160
2.830
2.910
683,333
-0.11(-3.64%)
Sep 30, 2019
3.070
3.100
2.975
3.020
550,045
-0.03(-0.98%)
Sep 27, 2019
2.970
3.100
2.895
3.050
854,300
+0.11(+3.74%)
Sep 26, 2019
3.210
3.212
2.910
2.940
1,088,077
-0.27(-8.41%)
Sep 25, 2019
3.100
3.290
2.940
3.210
1,038,113
+0.09(+2.88%)
Sep 24, 2019
3.560
3.560
3.070
3.120
1,159,891
-0.46(-12.85%)
Sep 23, 2019
3.510
3.618
3.500
3.580
686,201
+0.02(+0.56%)
Sep 20, 2019
4.030
4.078
3.500
3.560
2,127,700
-0.47(-11.66%)
Sep 19, 2019
4.120
4.210
3.975
4.030
1,245,047
-0.24(-5.62%)
Sep 18, 2019
4.500
4.500
4.125
4.270
1,362,840
-0.27(-5.95%)
Sep 17, 2019
4.270
4.570
4.150
4.540
1,065,806
+0.20(+4.61%)
Sep 16, 2019
4.500
4.580
4.220
4.340
1,819,113
-0.26(-5.65%)
Sep 13, 2019
4.440
4.650
4.290
4.600
1,666,300
+0.11(+2.45%)
Sep 12, 2019
4.420
4.640
4.020
4.490
3,049,362
+0.09(+2.05%)
Sep 11, 2019
3.560
4.400
3.460
4.400
5,219,032
+0.94(+27.17%)
Sep 10, 2019
2.600
3.490
2.580
3.460
3,791,163
+0.88(+34.11%)
Sep 09, 2019
2.440
2.640
2.430
2.580
1,240,577
+0.18(+7.50%)
Sep 06, 2019
2.260
2.460
2.260
2.400
1,481,900
+0.16(+7.14%)
Sep 05, 2019
2.090
2.250
2.050
2.240
1,714,228
+0.21(+10.34%)
Sep 04, 2019
2.070
2.090
2.020
2.030
870,524
+0.03(+1.50%)
Sep 03, 2019
2.160
2.200
1.980
2.000
1,150,088
-0.18(-8.26%)
Aug 30, 2019
2.200
2.340
2.170
2.180
947,400
+0.04(+1.87%)
Aug 29, 2019
2.060
2.210
2.040
2.140
981,108
+0.12(+5.94%)
Aug 28, 2019
2.020
2.140
1.950
2.020
1,370,470
+0.02(+1.00%)
Aug 27, 2019
2.180
2.180
2.000
2.000
1,135,238
-0.15(-6.98%)
Aug 26, 2019
2.290
2.310
2.080
2.150
1,088,305
-0.05(-2.27%)
Aug 23, 2019
2.300
2.340
2.200
2.200
989,500
-0.13(-5.58%)
Aug 22, 2019
2.450
2.500
2.300
2.330
842,286
-0.08(-3.32%)
Aug 21, 2019
2.550
2.590
2.400
2.410
819,582
-0.12(-4.74%)
Aug 20, 2019
2.630
2.760
2.400
2.530
960,017
-0.09(-3.44%)
Aug 19, 2019
2.550
2.820
2.550
2.620
1,301,874
+0.11(+4.38%)
Aug 16, 2019
2.360
2.540
2.310
2.510
855,100
+0.29(+13.06%)
Aug 15, 2019
2.570
2.570
2.180
2.220
1,391,667
-0.33(-12.94%)
Aug 14, 2019
2.610
2.670
2.459
2.550
1,227,613
-0.14(-5.20%)
Aug 13, 2019
2.650
2.780
2.570
2.690
1,120,826
+0.02(+0.75%)
Aug 12, 2019
2.720
2.780
2.620
2.670
1,086,280
+0.02(+0.75%)
Aug 09, 2019
3.100
3.170
2.580
2.650
2,994,700
-0.88(-24.93%)
Aug 08, 2019
3.290
3.580
3.290
3.530
1,296,203
+0.24(+7.29%)
Aug 07, 2019
3.050
3.370
2.950
3.290
790,711
+0.21(+6.82%)
Aug 06, 2019
3.050
3.130
2.930
3.080
829,108
+0.09(+3.01%)
Aug 05, 2019
3.020
3.030
2.840
2.990
849,922
-0.08(-2.61%)
Aug 02, 2019
3.010
3.085
2.980
3.070
673,300
+0.06(+1.99%)
Aug 01, 2019
3.230
3.265
3.010
3.010
883,649
-0.25(-7.67%)
Jul 31, 2019
3.170
3.370
3.170
3.260
1,072,603
+0.08(+2.52%)
Jul 30, 2019
3.150
3.220
3.106
3.180
720,218
+0.00(+0.00%)
Jul 29, 2019
3.390
3.420
3.150
3.180
716,418
-0.17(-5.07%)
Jul 26, 2019
3.400
3.410
3.300
3.350
658,800
+0.10(+3.08%)
Jul 25, 2019
3.380
3.450
3.230
3.250
920,445
-0.11(-3.27%)
Jul 24, 2019
3.260
3.490
3.260
3.360
1,017,318
+0.08(+2.44%)
Jul 23, 2019
3.280
3.400
3.220
3.280
612,053
+0.01(+0.31%)
Jul 22, 2019
3.250
3.370
3.210
3.270
781,229
+0.04(+1.24%)
Jul 19, 2019
3.210
3.340
3.160
3.230
527,100
+0.04(+1.25%)
Jul 18, 2019
3.350
3.360
3.175
3.190
845,410
-0.18(-5.34%)
Jul 17, 2019
3.560
3.640
3.290
3.370
1,476,500
-0.24(-6.65%)
Jul 16, 2019
3.550
3.910
3.450
3.610
1,808,889
+0.07(+1.98%)
Jul 15, 2019
3.710
3.810
3.440
3.540
1,116,662
-0.14(-3.80%)
Jul 12, 2019
3.390
3.730
3.340
3.680
948,300
+0.30(+8.88%)
Jul 11, 2019
3.450
3.500
3.310
3.380
725,180
-0.08(-2.31%)
Jul 10, 2019
3.630
3.630
3.410
3.460
679,352
-0.08(-2.26%)
Jul 09, 2019
3.500
3.610
3.410
3.540
584,593
+0.00(+0.00%)
Jul 08, 2019
3.790
3.800
3.380
3.540
1,360,829
-0.24(-6.35%)
Jul 05, 2019
3.920
3.980
3.730
3.780
627,000
-0.17(-4.30%)
Jul 03, 2019
3.960
4.010
3.870
3.950
304,600
+0.02(+0.51%)
Jul 02, 2019
4.260
4.263
3.880
3.930
720,069
-0.32(-7.53%)
Jul 01, 2019
4.130
4.340
4.110
4.250
817,935
+0.22(+5.46%)
Jun 28, 2019
3.870
4.140
3.870
4.030
1,153,800
+0.16(+4.13%)
Jun 27, 2019
3.820
3.950
3.760
3.870
588,355
+0.08(+2.11%)
Jun 26, 2019
3.720
3.815
3.540
3.790
830,160
+0.11(+2.99%)
Jun 25, 2019
3.900
3.940
3.650
3.680
837,656
-0.18(-4.66%)
Jun 24, 2019
4.230
4.230
3.840
3.860
992,106
-0.37(-8.75%)
Jun 21, 2019
4.080
4.250
3.958
4.230
1,006,900
+0.14(+3.42%)
Jun 20, 2019
4.150
4.210
4.030
4.090
409,268
-0.01(-0.24%)
Jun 19, 2019
4.200
4.200
4.030
4.100
352,049
-0.07(-1.68%)
Jun 18, 2019
4.130
4.270
4.095
4.170
528,890
+0.09(+2.21%)
Jun 17, 2019
4.140
4.170
4.017
4.080
319,253
-0.06(-1.45%)
Jun 14, 2019
4.350
4.360
4.130
4.140
508,100
-0.22(-5.05%)
Jun 13, 2019
4.210
4.410
4.190
4.360
789,196
+0.15(+3.56%)
Jun 12, 2019
4.210
4.245
4.080
4.210
395,234
+0.01(+0.24%)
Jun 11, 2019
4.270
4.360
4.110
4.200
585,526
+0.03(+0.72%)
Jun 10, 2019
4.000
4.355
4.000
4.170
916,444
+0.21(+5.30%)
Jun 07, 2019
4.010
4.098
3.890
3.960
782,100
-0.05(-1.25%)
Jun 06, 2019
4.140
4.190
3.940
4.010
793,895
-0.18(-4.30%)
Jun 05, 2019
4.280
4.324
4.100
4.190
729,840
-0.04(-0.95%)
Jun 04, 2019
4.210
4.380
4.140
4.230
1,039,678
+0.13(+3.17%)
Jun 03, 2019
4.100
4.310
4.050
4.100
778,394
-0.16(-3.76%)
May 31, 2019
4.360
4.440
4.220
4.260
512,100
-0.22(-4.91%)
May 30, 2019
4.590
4.660
4.390
4.480
772,039
-0.11(-2.40%)
May 29, 2019
4.710
4.710
4.370
4.590
1,109,345
-0.11(-2.34%)
May 28, 2019
4.730
4.840
4.660
4.700
690,698
-0.03(-0.63%)
May 24, 2019
4.790
4.960
4.640
4.730
743,500
-0.01(-0.21%)
May 23, 2019
4.890
4.960
4.670
4.740
741,484
-0.25(-5.01%)
May 22, 2019
5.200
5.250
4.870
4.990
612,684
-0.26(-4.95%)
May 21, 2019
5.340
5.350
5.210
5.250
344,607
-0.04(-0.76%)
May 20, 2019
5.250
5.400
5.150
5.290
434,276
-0.08(-1.49%)
May 17, 2019
5.430
5.650
5.330
5.370
846,500
-0.16(-2.89%)
May 16, 2019
5.460
5.545
5.330
5.530
651,622
+0.09(+1.65%)
May 15, 2019
5.410
5.510
5.133
5.440
681,382
+0.08(+1.49%)
May 14, 2019
5.010
5.400
5.010
5.360
1,218,866
+0.43(+8.72%)
May 13, 2019
5.300
5.385
4.775
4.930
1,157,884
-0.44(-8.19%)
May 10, 2019
5.560
5.720
5.065
5.370
1,058,200
-0.33(-5.79%)
May 09, 2019
5.990
6.010
5.390
5.700
1,362,605
-0.06(-1.04%)
May 08, 2019
6.200
6.780
5.680
5.760
2,313,477
-1.26(-17.95%)
May 07, 2019
7.290
7.360
6.960
7.020
775,404
-0.41(-5.52%)
May 06, 2019
6.950
7.540
6.820
7.430
885,789
+0.29(+4.06%)
May 03, 2019
6.800
7.180
6.800
7.140
798,200
+0.40(+5.93%)
May 02, 2019
6.590
6.920
6.510
6.740
800,077
+0.13(+1.97%)
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.