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
Paysign Inc
(NQ:
PAYS
)
4.240
+0.020 (+0.47%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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, 2020
8.090
8.740
7.850
8.600
569,718
+0.25(+2.99%)
Apr 29, 2020
7.950
8.520
7.790
8.350
783,918
+0.66(+8.58%)
Apr 28, 2020
7.400
8.000
7.340
7.690
680,589
+0.38(+5.20%)
Apr 27, 2020
6.890
7.490
6.890
7.310
426,914
+0.48(+7.03%)
Apr 24, 2020
6.950
7.100
6.700
6.830
401,500
-0.12(-1.73%)
Apr 23, 2020
6.530
7.150
6.530
6.950
640,721
+0.42(+6.43%)
Apr 22, 2020
6.460
6.780
6.320
6.530
638,799
+0.22(+3.49%)
Apr 21, 2020
6.360
6.490
6.100
6.310
1,060,296
-0.26(-3.96%)
Apr 20, 2020
6.660
6.950
6.490
6.570
640,595
-0.33(-4.78%)
Apr 17, 2020
6.980
7.210
6.760
6.900
647,800
+0.14(+2.07%)
Apr 16, 2020
6.600
6.770
6.510
6.760
320,193
+0.22(+3.36%)
Apr 15, 2020
6.900
6.900
6.250
6.540
658,654
-0.73(-10.04%)
Apr 14, 2020
6.640
7.440
6.640
7.270
885,932
+0.66(+9.98%)
Apr 13, 2020
6.000
6.730
5.640
6.610
1,145,035
+0.24(+3.77%)
Apr 09, 2020
7.990
8.390
5.800
6.370
2,672,800
-1.00(-13.57%)
Apr 08, 2020
6.390
7.550
6.390
7.370
1,633,650
+1.10(+17.54%)
Apr 07, 2020
5.450
7.200
5.400
6.270
1,693,495
+1.14(+22.22%)
Apr 06, 2020
4.690
5.180
4.560
5.130
819,906
+0.62(+13.75%)
Apr 03, 2020
4.080
5.320
4.080
4.510
1,869,800
+0.48(+11.91%)
Apr 02, 2020
4.250
4.340
3.900
4.030
910,907
-0.32(-7.36%)
Apr 01, 2020
4.270
4.400
4.050
4.350
1,332,204
-0.81(-15.70%)
Mar 31, 2020
5.610
5.710
5.040
5.160
704,334
-0.41(-7.36%)
Mar 30, 2020
5.420
5.600
5.110
5.570
473,630
+0.13(+2.39%)
Mar 27, 2020
5.390
5.508
5.000
5.440
530,200
-0.11(-1.98%)
Mar 26, 2020
5.540
5.950
5.330
5.550
616,127
+0.38(+7.35%)
Mar 25, 2020
4.340
6.140
4.320
5.170
1,247,773
+0.73(+16.44%)
Mar 24, 2020
4.110
4.980
4.110
4.440
891,896
+0.57(+14.73%)
Mar 23, 2020
4.180
4.180
3.630
3.870
832,217
-0.42(-9.79%)
Mar 20, 2020
4.350
4.610
4.140
4.290
475,800
+0.08(+1.90%)
Mar 19, 2020
3.960
4.750
3.780
4.210
707,196
+0.15(+3.69%)
Mar 18, 2020
4.170
4.190
3.760
4.060
715,305
-0.36(-8.14%)
Mar 17, 2020
4.550
4.600
3.740
4.420
1,421,609
-0.17(-3.70%)
Mar 16, 2020
4.250
5.120
3.720
4.590
1,807,311
-0.93(-16.85%)
Mar 13, 2020
6.500
6.864
4.910
5.520
1,495,300
-0.93(-14.42%)
Mar 12, 2020
5.580
6.750
4.300
6.450
1,365,573
-0.26(-3.87%)
Mar 11, 2020
6.860
7.150
6.560
6.710
828,130
-0.51(-7.06%)
Mar 10, 2020
7.580
7.720
6.930
7.220
734,425
-0.18(-2.43%)
Mar 09, 2020
8.010
8.010
7.350
7.400
694,978
-0.96(-11.48%)
Mar 06, 2020
7.850
8.531
7.820
8.360
546,700
+0.23(+2.83%)
Mar 05, 2020
8.640
8.682
7.950
8.130
635,116
-0.71(-8.03%)
Mar 04, 2020
8.600
8.870
8.400
8.840
330,282
+0.33(+3.88%)
Mar 03, 2020
8.630
9.075
8.400
8.510
739,184
+0.00(+0.00%)
Mar 02, 2020
8.070
8.580
7.850
8.510
612,560
+0.48(+5.98%)
Feb 28, 2020
7.530
8.140
7.300
8.030
744,300
+0.09(+1.13%)
Feb 27, 2020
8.460
8.460
7.920
7.940
778,097
-0.77(-8.84%)
Feb 26, 2020
8.080
8.785
8.000
8.710
479,671
+0.55(+6.74%)
Feb 25, 2020
8.880
9.000
7.750
8.160
918,712
-0.64(-7.33%)
Feb 24, 2020
9.080
9.260
8.600
8.805
679,010
-0.78(-8.09%)
Feb 21, 2020
10.05
10.12
9.550
9.580
334,800
-0.47(-4.68%)
Feb 20, 2020
10.04
10.36
9.920
10.05
651,625
+0.06(+0.60%)
Feb 19, 2020
9.540
10.03
9.540
9.990
506,288
+0.42(+4.39%)
Feb 18, 2020
9.300
9.650
9.250
9.570
302,988
+0.23(+2.46%)
Feb 14, 2020
9.440
9.490
9.250
9.340
204,900
-0.11(-1.16%)
Feb 13, 2020
9.220
9.500
9.200
9.450
298,130
+0.16(+1.78%)
Feb 12, 2020
9.170
9.290
9.077
9.285
280,283
+0.22(+2.48%)
Feb 11, 2020
9.030
9.250
8.890
9.060
260,528
-0.01(-0.11%)
Feb 10, 2020
9.150
9.313
9.000
9.070
265,808
-0.13(-1.41%)
Feb 07, 2020
8.860
9.260
8.800
9.200
435,700
+0.28(+3.14%)
Feb 06, 2020
8.430
9.420
8.430
8.920
1,027,491
+0.48(+5.69%)
Feb 05, 2020
8.600
8.664
8.100
8.440
782,948
-0.04(-0.53%)
Feb 04, 2020
8.980
9.061
8.440
8.485
876,446
-0.28(-3.14%)
Feb 03, 2020
8.760
8.890
8.660
8.760
512,947
+0.02(+0.23%)
Jan 31, 2020
9.110
9.170
8.700
8.740
765,000
-0.39(-4.27%)
Jan 30, 2020
9.530
9.600
9.030
9.130
425,818
-0.48(-4.99%)
Jan 29, 2020
9.680
9.750
9.440
9.610
232,761
-0.03(-0.31%)
Jan 28, 2020
9.440
9.680
9.350
9.640
259,029
+0.25(+2.61%)
Jan 27, 2020
9.390
9.610
9.210
9.395
435,342
-0.26(-2.64%)
Jan 24, 2020
9.820
9.950
9.570
9.650
283,400
-0.10(-1.03%)
Jan 23, 2020
9.750
9.850
9.550
9.750
237,405
-0.02(-0.20%)
Jan 22, 2020
9.770
9.900
9.660
9.770
389,370
+0.15(+1.56%)
Jan 21, 2020
9.360
9.700
9.360
9.620
284,758
+0.23(+2.45%)
Jan 17, 2020
9.770
9.839
9.320
9.390
376,300
-0.30(-3.10%)
Jan 16, 2020
9.750
9.870
9.620
9.690
436,239
+0.10(+1.04%)
Jan 15, 2020
9.380
9.800
9.380
9.590
505,565
+0.31(+3.34%)
Jan 14, 2020
9.470
9.470
9.210
9.280
325,991
-0.14(-1.49%)
Jan 13, 2020
9.410
9.640
9.260
9.420
455,453
+0.09(+0.96%)
Jan 10, 2020
9.070
9.530
9.019
9.330
1,023,000
+0.33(+3.67%)
Jan 09, 2020
9.100
9.165
8.930
9.000
806,017
-0.10(-1.10%)
Jan 08, 2020
9.200
9.335
9.045
9.100
549,279
-0.11(-1.19%)
Jan 07, 2020
9.520
9.520
9.200
9.210
315,807
-0.29(-3.05%)
Jan 06, 2020
9.160
9.570
9.000
9.500
496,054
+0.19(+2.04%)
Jan 03, 2020
9.750
9.860
8.990
9.310
1,078,100
-0.56(-5.67%)
Jan 02, 2020
10.19
10.25
9.750
9.870
542,578
-0.28(-2.76%)
Dec 31, 2019
9.920
10.23
9.810
10.15
501,600
+0.23(+2.32%)
Dec 30, 2019
10.00
10.08
9.630
9.920
475,267
-0.07(-0.70%)
Dec 27, 2019
10.30
10.30
9.940
9.990
301,500
-0.28(-2.73%)
Dec 26, 2019
10.03
10.30
9.920
10.27
300,492
+0.24(+2.39%)
Dec 24, 2019
9.880
10.22
9.750
10.03
295,300
+0.15(+1.52%)
Dec 23, 2019
10.10
10.10
9.810
9.880
649,239
-0.20(-1.98%)
Dec 20, 2019
10.18
10.28
9.890
10.08
745,900
-0.11(-1.08%)
Dec 19, 2019
10.46
10.60
10.12
10.19
404,634
-0.32(-3.04%)
Dec 18, 2019
10.52
10.65
10.32
10.51
269,226
-0.08(-0.76%)
Dec 17, 2019
10.44
10.68
10.28
10.59
423,479
+0.20(+1.92%)
Dec 16, 2019
10.32
10.73
10.32
10.39
453,638
+0.04(+0.39%)
Dec 13, 2019
10.41
10.58
10.27
10.35
249,300
-0.12(-1.15%)
Dec 12, 2019
10.18
10.59
10.12
10.47
379,484
+0.21(+2.05%)
Dec 11, 2019
10.32
10.35
10.05
10.26
344,039
-0.08(-0.77%)
Dec 10, 2019
10.38
10.48
10.23
10.34
308,410
-0.07(-0.67%)
Dec 09, 2019
10.29
10.54
10.22
10.41
385,161
+0.11(+1.07%)
Dec 06, 2019
10.56
10.88
10.30
10.30
611,700
-0.19(-1.81%)
Dec 05, 2019
10.38
10.60
10.15
10.49
529,890
+0.11(+1.06%)
Dec 04, 2019
10.50
10.59
10.08
10.38
578,095
-0.16(-1.52%)
Dec 03, 2019
9.870
10.59
9.750
10.54
642,136
+0.43(+4.25%)
Dec 02, 2019
10.28
10.37
9.820
10.11
891,641
-0.15(-1.46%)
Nov 29, 2019
10.35
10.51
10.21
10.26
388,900
-0.12(-1.16%)
Nov 27, 2019
9.990
10.48
9.880
10.38
1,018,400
+0.51(+5.17%)
Nov 26, 2019
9.730
10.03
9.610
9.870
1,323,917
+0.15(+1.54%)
Nov 25, 2019
9.270
10.00
9.260
9.720
1,172,820
+0.53(+5.77%)
Nov 22, 2019
8.950
9.400
8.860
9.190
1,259,800
+0.33(+3.72%)
Nov 21, 2019
8.900
9.290
8.410
8.860
2,855,127
-0.11(-1.23%)
Nov 20, 2019
9.500
9.690
8.800
8.970
2,213,814
-0.32(-3.44%)
Nov 19, 2019
10.47
10.47
9.220
9.290
2,740,531
-1.27(-12.03%)
Nov 18, 2019
10.75
10.75
10.30
10.56
1,089,565
-0.17(-1.58%)
Nov 15, 2019
11.55
11.57
10.27
10.73
2,248,400
-0.56(-4.96%)
Nov 14, 2019
11.68
12.03
11.25
11.29
821,074
-0.52(-4.40%)
Nov 13, 2019
12.04
12.17
11.42
11.81
970,231
-0.28(-2.32%)
Nov 12, 2019
12.00
12.16
11.25
12.09
955,345
+0.47(+4.04%)
Nov 11, 2019
11.70
11.98
10.60
11.62
988,982
-0.21(-1.78%)
Nov 08, 2019
12.17
12.37
11.48
11.83
956,200
-0.36(-2.95%)
Nov 07, 2019
11.70
12.44
11.37
12.19
1,552,921
+0.76(+6.65%)
Nov 06, 2019
10.77
11.98
10.61
11.43
3,014,559
+1.51(+15.22%)
Nov 05, 2019
10.05
10.40
9.810
9.920
1,000,744
-0.18(-1.78%)
Nov 04, 2019
10.45
10.65
9.990
10.10
861,357
-0.34(-3.26%)
Nov 01, 2019
10.84
10.91
9.820
10.44
1,568,700
-0.34(-3.15%)
Oct 31, 2019
10.91
11.10
10.73
10.78
267,102
-0.21(-1.91%)
Oct 30, 2019
10.81
11.15
10.55
10.99
608,922
+0.12(+1.10%)
Oct 29, 2019
10.98
11.02
10.81
10.87
208,985
-0.10(-0.91%)
Oct 28, 2019
10.80
11.15
10.62
10.97
465,645
+0.14(+1.29%)
Oct 25, 2019
10.45
10.99
10.25
10.83
402,200
+0.37(+3.54%)
Oct 24, 2019
10.52
10.65
10.20
10.46
523,231
+0.09(+0.87%)
Oct 23, 2019
10.56
10.83
10.20
10.37
671,884
-0.16(-1.52%)
Oct 22, 2019
11.35
11.58
10.47
10.53
894,540
-0.82(-7.22%)
Oct 21, 2019
11.09
11.56
10.90
11.35
534,981
+0.26(+2.34%)
Oct 18, 2019
11.07
11.24
10.66
11.09
472,200
-0.10(-0.89%)
Oct 17, 2019
10.45
11.23
10.45
11.19
686,072
+0.77(+7.39%)
Oct 16, 2019
10.50
10.55
10.28
10.42
354,472
-0.21(-1.98%)
Oct 15, 2019
10.38
10.84
10.13
10.63
535,552
+0.32(+3.10%)
Oct 14, 2019
10.77
10.81
10.21
10.31
607,275
-0.45(-4.18%)
Oct 11, 2019
10.47
11.16
10.45
10.76
929,400
+0.47(+4.57%)
Oct 10, 2019
10.20
10.44
9.970
10.29
753,033
+0.14(+1.38%)
Oct 09, 2019
10.11
10.47
10.03
10.15
542,081
+0.09(+0.89%)
Oct 08, 2019
10.19
10.25
9.650
10.06
813,122
-0.30(-2.90%)
Oct 07, 2019
11.50
11.69
10.31
10.36
1,535,510
-1.19(-10.30%)
Oct 04, 2019
11.07
11.73
10.98
11.55
1,317,300
+0.53(+4.81%)
Oct 03, 2019
11.04
11.17
10.51
11.02
660,991
+0.05(+0.46%)
Oct 02, 2019
10.34
11.02
10.20
10.97
1,092,316
+0.63(+6.09%)
Oct 01, 2019
10.11
10.40
9.950
10.34
582,865
+0.24(+2.38%)
Sep 30, 2019
9.860
10.23
9.810
10.10
1,516,905
+0.23(+2.33%)
Sep 27, 2019
10.45
10.66
9.747
9.870
598,800
-0.58(-5.55%)
Sep 26, 2019
10.42
10.50
10.02
10.45
551,668
+0.03(+0.29%)
Sep 25, 2019
9.950
10.45
9.610
10.42
733,707
+0.48(+4.83%)
Sep 24, 2019
10.92
11.05
9.920
9.940
1,179,926
-0.98(-8.97%)
Sep 23, 2019
10.66
11.04
10.45
10.92
1,104,506
+0.20(+1.87%)
Sep 20, 2019
10.28
10.78
10.17
10.72
1,834,100
+0.51(+5.00%)
Sep 19, 2019
10.50
10.88
10.17
10.21
925,365
-0.43(-4.04%)
Sep 18, 2019
11.25
11.34
10.20
10.64
1,457,781
-0.59(-5.25%)
Sep 17, 2019
11.09
11.30
11.06
11.23
755,914
+0.15(+1.35%)
Sep 16, 2019
11.57
11.59
10.60
11.08
1,553,279
-0.24(-2.12%)
Sep 13, 2019
10.30
11.47
10.28
11.32
1,250,900
+1.05(+10.22%)
Sep 12, 2019
10.44
10.59
10.07
10.27
1,078,132
-0.17(-1.63%)
Sep 11, 2019
10.00
11.11
10.00
10.44
1,825,269
+0.44(+4.40%)
Sep 10, 2019
9.400
10.48
8.570
10.00
4,226,692
+0.53(+5.60%)
Sep 09, 2019
10.13
10.34
9.400
9.470
5,833,613
-2.57(-21.35%)
Sep 06, 2019
12.88
12.98
12.00
12.04
1,167,200
-0.76(-5.94%)
Sep 05, 2019
12.39
12.97
12.08
12.80
1,065,072
+0.47(+3.81%)
Sep 04, 2019
13.17
13.30
12.15
12.33
1,819,827
-0.72(-5.52%)
Sep 03, 2019
13.36
13.69
12.78
13.05
1,440,328
-0.24(-1.81%)
Aug 30, 2019
13.59
13.84
12.64
13.29
2,975,600
-0.29(-2.14%)
Aug 29, 2019
14.35
14.55
13.40
13.58
1,588,567
-0.54(-3.82%)
Aug 28, 2019
13.03
14.48
13.02
14.12
1,373,081
+0.78(+5.85%)
Aug 27, 2019
14.66
14.77
13.00
13.34
2,029,275
-1.32(-9.00%)
Aug 26, 2019
15.06
15.12
14.20
14.66
1,117,215
-0.10(-0.68%)
Aug 23, 2019
14.67
15.48
14.45
14.76
2,033,500
-0.04(-0.27%)
Aug 22, 2019
16.15
16.44
14.54
14.80
2,322,923
-0.98(-6.21%)
Aug 21, 2019
17.36
17.46
15.36
15.78
2,335,092
-0.99(-5.90%)
Aug 20, 2019
15.20
17.00
15.18
16.77
3,595,225
+1.64(+10.84%)
Aug 19, 2019
14.30
15.95
14.27
15.13
2,465,159
+1.17(+8.38%)
Aug 16, 2019
13.78
14.27
13.78
13.96
1,392,300
+0.10(+0.72%)
Aug 15, 2019
13.84
14.20
13.36
13.86
817,772
+0.03(+0.22%)
Aug 14, 2019
13.86
14.44
13.20
13.83
1,124,559
-0.38(-2.67%)
Aug 13, 2019
13.04
14.59
13.00
14.21
1,722,888
+1.03(+7.81%)
Aug 12, 2019
13.19
13.70
12.75
13.18
1,068,972
-0.07(-0.53%)
Aug 09, 2019
13.60
14.20
13.02
13.25
1,173,400
-0.35(-2.57%)
Aug 08, 2019
12.98
14.04
12.42
13.60
1,587,600
+0.83(+6.50%)
Aug 07, 2019
10.66
12.94
10.61
12.77
1,599,419
+1.19(+10.28%)
Aug 06, 2019
13.51
13.76
10.53
11.58
3,865,279
-0.88(-7.06%)
Aug 05, 2019
12.84
13.07
12.10
12.46
1,776,713
-0.92(-6.88%)
Aug 02, 2019
13.69
13.69
12.62
13.38
1,566,200
-0.44(-3.18%)
Aug 01, 2019
14.11
14.63
13.75
13.82
1,387,298
-0.29(-2.06%)
Jul 31, 2019
14.39
14.55
12.80
14.11
2,511,628
-0.19(-1.33%)
Jul 30, 2019
14.18
14.60
13.68
14.30
1,178,339
+0.05(+0.35%)
Jul 29, 2019
14.42
15.31
13.90
14.25
2,620,878
+0.22(+1.57%)
Jul 26, 2019
13.06
14.52
13.06
14.03
2,888,400
+0.97(+7.43%)
Jul 25, 2019
13.72
13.76
12.90
13.06
1,350,932
-0.72(-5.22%)
Jul 24, 2019
13.17
13.90
12.63
13.78
2,142,035
+0.85(+6.57%)
Jul 23, 2019
13.58
13.85
12.32
12.93
4,248,271
-0.76(-5.55%)
Jul 22, 2019
16.40
16.45
13.13
13.69
5,927,540
-3.81(-21.77%)
Jul 19, 2019
18.08
18.67
17.02
17.50
3,164,700
-0.45(-2.51%)
Jul 18, 2019
16.61
18.03
16.50
17.95
1,832,240
+1.18(+7.04%)
Jul 17, 2019
17.18
17.69
16.41
16.77
2,022,393
-0.24(-1.41%)
Jul 16, 2019
16.02
17.70
16.01
17.01
2,455,083
+1.01(+6.31%)
Jul 15, 2019
16.09
16.53
15.62
16.00
1,344,198
-0.09(-0.56%)
Jul 12, 2019
16.32
16.61
15.55
16.09
3,630,900
-0.05(-0.31%)
Jul 11, 2019
15.47
16.29
14.90
16.14
2,406,766
+0.89(+5.84%)
Jul 10, 2019
15.90
16.30
15.20
15.25
1,803,681
-0.31(-1.99%)
Jul 09, 2019
14.46
15.65
14.38
15.56
1,675,960
+0.96(+6.58%)
Jul 08, 2019
14.58
14.73
13.74
14.60
802,821
+0.15(+1.04%)
Jul 05, 2019
13.90
14.72
13.52
14.45
1,011,500
+0.56(+4.03%)
Jul 03, 2019
13.75
13.93
13.40
13.89
555,500
+0.20(+1.46%)
Jul 02, 2019
14.44
14.55
12.55
13.69
1,606,582
-0.31(-2.21%)
Jul 01, 2019
13.55
14.63
13.31
14.00
2,082,963
+0.63(+4.71%)
Jun 28, 2019
12.32
13.40
12.32
13.37
5,718,500
+1.02(+8.26%)
Jun 27, 2019
12.07
12.45
11.95
12.35
525,547
+0.30(+2.49%)
Jun 26, 2019
12.29
12.57
11.90
12.05
432,279
-0.17(-1.39%)
Jun 25, 2019
12.10
12.59
12.03
12.22
854,235
+0.16(+1.33%)
Jun 24, 2019
12.74
12.91
11.80
12.06
974,400
-0.67(-5.26%)
Jun 21, 2019
12.41
12.74
11.95
12.73
906,900
+0.31(+2.50%)
Jun 20, 2019
11.80
12.43
11.80
12.42
808,571
+0.63(+5.34%)
Jun 19, 2019
11.45
11.98
11.25
11.79
1,089,796
+0.29(+2.52%)
Jun 18, 2019
11.23
11.64
10.12
11.50
1,866,534
+0.18(+1.59%)
Jun 17, 2019
12.11
12.76
11.06
11.32
1,784,946
-1.38(-10.87%)
Jun 14, 2019
12.82
13.32
12.41
12.70
944,700
+0.15(+1.20%)
Jun 13, 2019
11.95
13.63
11.95
12.55
2,295,845
+0.65(+5.46%)
Jun 12, 2019
11.39
12.05
11.37
11.90
610,269
+0.46(+4.02%)
Jun 11, 2019
12.05
12.10
11.23
11.44
842,930
-0.41(-3.46%)
Jun 10, 2019
11.75
12.05
11.30
11.85
1,445,556
+0.83(+7.53%)
Jun 07, 2019
10.02
11.22
9.900
11.02
2,001,600
+1.01(+10.09%)
Jun 06, 2019
10.21
10.35
9.900
10.01
352,652
-0.17(-1.67%)
Jun 05, 2019
10.56
10.58
9.850
10.18
408,210
-0.34(-3.23%)
Jun 04, 2019
10.39
10.65
10.20
10.52
849,029
+0.30(+2.94%)
Jun 03, 2019
9.800
10.31
9.740
10.22
474,154
+0.46(+4.71%)
May 31, 2019
10.16
10.16
9.704
9.760
399,600
-0.43(-4.22%)
May 30, 2019
10.07
10.30
9.950
10.19
298,118
+0.09(+0.89%)
May 29, 2019
10.58
10.66
9.950
10.10
435,933
-0.47(-4.45%)
May 28, 2019
9.840
10.81
9.840
10.57
758,889
+0.73(+7.42%)
May 24, 2019
10.72
10.72
9.621
9.840
634,200
-0.87(-8.12%)
May 23, 2019
10.10
10.86
10.05
10.71
983,589
+0.63(+6.25%)
May 22, 2019
9.960
10.25
9.900
10.08
726,505
+0.13(+1.31%)
May 21, 2019
9.400
10.00
9.392
9.950
1,267,264
+0.59(+6.30%)
May 20, 2019
8.780
9.400
8.740
9.360
737,592
+0.68(+7.83%)
May 17, 2019
8.310
9.000
8.200
8.680
316,500
+0.37(+4.45%)
May 16, 2019
7.800
8.380
7.700
8.310
246,788
+0.47(+5.99%)
May 15, 2019
7.910
8.240
7.790
7.840
99,335
-0.05(-0.63%)
May 14, 2019
7.850
8.000
7.520
7.890
179,197
+0.03(+0.38%)
May 13, 2019
7.840
7.880
7.570
7.860
126,627
-0.04(-0.51%)
May 10, 2019
7.400
7.940
7.400
7.900
172,400
+0.54(+7.34%)
May 09, 2019
7.480
7.540
7.110
7.360
362,816
-0.12(-1.60%)
May 08, 2019
8.620
8.620
7.370
7.480
597,259
-0.99(-11.69%)
May 07, 2019
8.460
8.620
8.380
8.470
190,171
+0.00(+0.00%)
May 06, 2019
8.080
8.520
8.020
8.470
113,625
+0.35(+4.31%)
May 03, 2019
8.160
8.385
7.950
8.120
174,900
-0.07(-0.85%)
May 02, 2019
7.970
8.250
7.810
8.190
216,070
+0.18(+2.25%)
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.