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
Biodelivery Sci Intl
(NQ:
BDSI
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Mar 22, 2022
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 (%)
May 31, 2019
4.240
4.360
4.110
4.340
533,400
+0.10(+2.36%)
May 30, 2019
4.220
4.330
4.180
4.240
741,160
+0.02(+0.47%)
May 29, 2019
4.290
4.390
4.180
4.220
872,914
-0.08(-1.86%)
May 28, 2019
4.390
4.410
4.280
4.300
818,202
-0.09(-2.05%)
May 24, 2019
4.440
4.490
4.340
4.390
1,001,700
-0.04(-0.90%)
May 23, 2019
4.510
4.520
4.390
4.430
443,805
-0.11(-2.42%)
May 22, 2019
4.600
4.630
4.450
4.540
508,883
-0.05(-1.09%)
May 21, 2019
4.530
4.640
4.510
4.590
864,136
+0.07(+1.55%)
May 20, 2019
4.550
4.590
4.410
4.520
583,893
-0.05(-1.09%)
May 17, 2019
4.580
4.630
4.500
4.570
628,200
-0.02(-0.44%)
May 16, 2019
4.720
4.760
4.580
4.590
883,595
-0.15(-3.16%)
May 15, 2019
4.850
4.880
4.710
4.740
1,136,097
-0.16(-3.27%)
May 14, 2019
4.900
4.990
4.860
4.900
668,892
+0.02(+0.41%)
May 13, 2019
4.880
4.950
4.790
4.880
808,463
-0.08(-1.61%)
May 10, 2019
4.950
4.990
4.810
4.960
1,590,300
-0.04(-0.80%)
May 09, 2019
5.040
5.070
4.860
5.000
1,216,023
-0.05(-0.99%)
May 08, 2019
4.920
5.210
4.880
5.050
2,236,658
+0.15(+3.06%)
May 07, 2019
4.810
4.980
4.750
4.900
1,981,074
-0.01(-0.20%)
May 06, 2019
4.840
4.980
4.770
4.910
1,419,280
+0.07(+1.45%)
May 03, 2019
4.750
4.930
4.720
4.840
695,300
+0.08(+1.68%)
May 02, 2019
4.690
4.780
4.590
4.760
510,493
+0.04(+0.85%)
May 01, 2019
4.840
4.860
4.680
4.720
371,921
-0.11(-2.28%)
Apr 30, 2019
4.840
4.890
4.730
4.830
809,289
-0.01(-0.21%)
Apr 29, 2019
4.840
4.900
4.780
4.840
434,555
+0.02(+0.41%)
Apr 26, 2019
4.840
4.890
4.790
4.820
927,200
-0.02(-0.41%)
Apr 25, 2019
4.910
4.980
4.760
4.840
507,967
-0.08(-1.63%)
Apr 24, 2019
4.890
4.980
4.810
4.920
954,705
+0.03(+0.61%)
Apr 23, 2019
4.600
5.020
4.600
4.890
1,816,614
+0.27(+5.84%)
Apr 22, 2019
4.680
4.700
4.500
4.620
626,069
-0.03(-0.65%)
Apr 18, 2019
4.660
4.735
4.600
4.650
1,177,400
-0.03(-0.64%)
Apr 17, 2019
4.850
4.870
4.490
4.680
1,230,074
-0.17(-3.51%)
Apr 16, 2019
4.780
4.950
4.730
4.850
1,671,609
+0.04(+0.83%)
Apr 15, 2019
5.020
5.030
4.770
4.810
968,330
-0.17(-3.41%)
Apr 12, 2019
5.080
5.110
4.930
4.980
1,256,600
-0.04(-0.80%)
Apr 11, 2019
5.000
5.180
4.900
5.020
4,273,558
-0.03(-0.59%)
Apr 10, 2019
5.050
5.120
5.000
5.050
401,931
+0.01(+0.20%)
Apr 09, 2019
5.050
5.090
4.980
5.040
739,311
-0.01(-0.20%)
Apr 08, 2019
4.920
5.070
4.750
5.050
529,031
+0.13(+2.64%)
Apr 05, 2019
5.070
5.110
4.900
4.920
1,115,200
-0.10(-1.99%)
Apr 04, 2019
5.170
5.180
4.970
5.020
375,754
-0.19(-3.65%)
Apr 03, 2019
5.070
5.220
5.050
5.210
580,720
+0.17(+3.37%)
Apr 02, 2019
5.170
5.180
5.030
5.040
1,530,728
-0.14(-2.70%)
Apr 01, 2019
5.350
5.370
5.110
5.180
674,979
-0.12(-2.26%)
Mar 29, 2019
5.160
5.370
5.099
5.300
1,098,100
+0.17(+3.31%)
Mar 28, 2019
5.020
5.170
5.010
5.130
552,574
+0.08(+1.58%)
Mar 27, 2019
5.120
5.131
4.980
5.050
684,197
-0.09(-1.75%)
Mar 26, 2019
5.070
5.190
5.030
5.140
952,361
+0.06(+1.18%)
Mar 25, 2019
5.070
5.220
4.900
5.080
911,185
-0.03(-0.59%)
Mar 22, 2019
5.240
5.310
5.070
5.110
841,400
-0.19(-3.58%)
Mar 21, 2019
5.300
5.330
5.040
5.300
1,188,573
+0.03(+0.57%)
Mar 20, 2019
4.990
5.360
4.950
5.270
2,680,504
+0.33(+6.68%)
Mar 19, 2019
4.880
4.970
4.800
4.940
573,588
+0.03(+0.61%)
Mar 18, 2019
5.000
5.000
4.870
4.910
982,798
-0.07(-1.41%)
Mar 15, 2019
4.990
5.000
4.690
4.980
1,988,500
+0.36(+7.79%)
Mar 14, 2019
4.630
4.670
4.570
4.620
635,045
+0.00(+0.00%)
Mar 13, 2019
4.500
4.730
4.470
4.620
949,459
+0.10(+2.21%)
Mar 12, 2019
4.860
4.880
4.460
4.520
2,116,250
-0.29(-6.03%)
Mar 11, 2019
4.740
4.830
4.590
4.810
808,911
+0.08(+1.69%)
Mar 08, 2019
4.720
4.910
4.330
4.730
3,310,400
+0.00(+0.00%)
Mar 07, 2019
4.700
5.020
4.630
4.730
855,597
+0.03(+0.64%)
Mar 06, 2019
4.940
4.960
4.670
4.700
823,497
-0.25(-5.05%)
Mar 05, 2019
4.850
5.070
4.850
4.950
1,127,168
+0.10(+2.06%)
Mar 04, 2019
5.120
5.210
4.780
4.850
1,224,507
-0.21(-4.15%)
Mar 01, 2019
4.870
5.200
4.870
5.060
1,451,300
+0.19(+3.90%)
Feb 28, 2019
4.830
4.900
4.660
4.870
925,111
+0.05(+1.04%)
Feb 27, 2019
4.870
4.925
4.800
4.820
637,079
-0.05(-1.03%)
Feb 26, 2019
5.040
5.050
4.860
4.870
815,336
-0.18(-3.56%)
Feb 25, 2019
5.070
5.110
4.960
5.050
762,682
+0.05(+1.00%)
Feb 22, 2019
4.740
5.100
4.720
5.000
1,444,200
+0.27(+5.71%)
Feb 21, 2019
4.760
4.810
4.670
4.730
328,876
-0.03(-0.63%)
Feb 20, 2019
4.820
4.830
4.750
4.760
415,612
-0.06(-1.24%)
Feb 19, 2019
4.680
4.950
4.650
4.820
896,552
+0.19(+4.10%)
Feb 15, 2019
4.520
4.750
4.510
4.630
762,600
+0.14(+3.12%)
Feb 14, 2019
4.520
4.550
4.310
4.490
446,224
-0.06(-1.32%)
Feb 13, 2019
4.340
4.600
4.322
4.550
567,481
+0.19(+4.36%)
Feb 12, 2019
4.240
4.420
4.205
4.360
560,407
+0.17(+4.06%)
Feb 11, 2019
4.320
4.350
4.090
4.190
587,543
-0.12(-2.78%)
Feb 08, 2019
4.350
4.425
4.300
4.310
340,900
-0.02(-0.46%)
Feb 07, 2019
4.390
4.410
4.300
4.330
435,035
-0.09(-2.04%)
Feb 06, 2019
4.550
4.620
4.400
4.420
491,471
-0.14(-3.07%)
Feb 05, 2019
4.570
4.660
4.525
4.560
396,668
-0.03(-0.65%)
Feb 04, 2019
4.600
4.680
4.500
4.590
439,809
+0.02(+0.44%)
Feb 01, 2019
4.670
4.740
4.520
4.570
506,400
-0.05(-1.08%)
Jan 31, 2019
4.550
4.650
4.530
4.620
706,054
+0.12(+2.67%)
Jan 30, 2019
4.490
4.580
4.420
4.500
567,295
+0.04(+0.90%)
Jan 29, 2019
4.420
4.500
4.351
4.460
437,649
+0.06(+1.36%)
Jan 28, 2019
4.320
4.430
4.240
4.400
566,763
+0.07(+1.62%)
Jan 25, 2019
4.090
4.340
4.090
4.330
650,000
+0.26(+6.39%)
Jan 24, 2019
4.100
4.150
4.020
4.070
370,544
-0.01(-0.25%)
Jan 23, 2019
4.120
4.190
4.070
4.080
374,719
-0.02(-0.49%)
Jan 22, 2019
4.300
4.300
4.100
4.100
500,722
-0.22(-5.09%)
Jan 18, 2019
4.290
4.360
4.190
4.320
452,500
+0.04(+0.93%)
Jan 17, 2019
4.230
4.380
4.060
4.280
1,401,792
+0.04(+0.94%)
Jan 16, 2019
4.150
4.360
4.150
4.240
2,071,224
+0.09(+2.17%)
Jan 15, 2019
4.080
4.200
4.030
4.150
1,005,804
+0.07(+1.72%)
Jan 14, 2019
4.060
4.140
3.990
4.080
441,534
+0.03(+0.74%)
Jan 11, 2019
4.090
4.150
3.980
4.050
757,000
-0.04(-0.98%)
Jan 10, 2019
3.930
4.100
3.930
4.090
901,194
+0.09(+2.25%)
Jan 09, 2019
3.930
4.010
3.840
4.000
563,354
+0.08(+2.04%)
Jan 08, 2019
3.910
3.990
3.830
3.920
1,456,998
+0.04(+1.03%)
Jan 07, 2019
3.890
3.995
3.870
3.880
637,083
+0.01(+0.26%)
Jan 04, 2019
3.790
3.910
3.750
3.870
692,600
+0.11(+2.93%)
Jan 03, 2019
3.640
3.770
3.530
3.760
725,024
+0.11(+3.01%)
Jan 02, 2019
3.640
3.760
3.520
3.650
708,976
-0.05(-1.35%)
Dec 31, 2018
3.290
3.730
3.220
3.700
1,155,500
+0.41(+12.46%)
Dec 28, 2018
2.890
3.315
2.890
3.290
496,400
+0.38(+13.06%)
Dec 27, 2018
2.990
3.035
2.850
2.910
311,268
-0.12(-3.96%)
Dec 26, 2018
2.970
3.050
2.870
3.030
388,656
+0.08(+2.71%)
Dec 24, 2018
2.910
3.000
2.800
2.950
268,100
+0.00(+0.00%)
Dec 21, 2018
3.030
3.075
2.890
2.950
499,500
-0.11(-3.59%)
Dec 20, 2018
3.240
3.300
2.980
3.060
572,162
-0.19(-5.85%)
Dec 19, 2018
3.260
3.320
3.225
3.250
362,602
-0.02(-0.61%)
Dec 18, 2018
3.460
3.490
3.220
3.270
569,251
-0.17(-4.94%)
Dec 17, 2018
3.590
3.620
3.360
3.440
580,687
-0.11(-3.10%)
Dec 14, 2018
3.650
3.750
3.450
3.550
482,500
-0.14(-3.79%)
Dec 13, 2018
3.600
3.770
3.520
3.690
1,172,964
+0.12(+3.36%)
Dec 12, 2018
3.550
3.600
3.510
3.570
216,965
+0.03(+0.85%)
Dec 11, 2018
3.670
3.690
3.515
3.540
442,349
-0.05(-1.39%)
Dec 10, 2018
3.630
3.640
3.520
3.590
280,017
-0.04(-1.10%)
Dec 07, 2018
3.660
3.800
3.630
3.630
433,700
-0.05(-1.36%)
Dec 06, 2018
3.740
3.940
3.600
3.680
696,552
-0.11(-2.90%)
Dec 04, 2018
3.750
3.900
3.730
3.790
703,400
+0.06(+1.61%)
Dec 03, 2018
3.700
3.790
3.580
3.730
439,917
+0.08(+2.19%)
Nov 30, 2018
3.520
3.710
3.510
3.650
442,200
+0.13(+3.69%)
Nov 29, 2018
3.460
3.610
3.430
3.520
2,941,166
+0.02(+0.57%)
Nov 28, 2018
3.620
3.640
3.500
3.500
623,596
-0.11(-3.05%)
Nov 27, 2018
3.600
3.630
3.520
3.610
348,464
-0.01(-0.28%)
Nov 26, 2018
3.640
3.746
3.600
3.620
335,672
-0.01(-0.28%)
Nov 23, 2018
3.640
3.780
3.630
3.630
93,200
-0.03(-0.82%)
Nov 21, 2018
3.660
3.660
3.660
0
+0.03(+0.83%)
Nov 20, 2018
3.660
3.700
3.610
3.630
204,300
-0.03(-0.82%)
Nov 19, 2018
3.760
3.800
3.660
3.660
207,986
-0.14(-3.68%)
Nov 16, 2018
3.760
3.830
3.650
3.800
287,700
+0.04(+1.06%)
Nov 15, 2018
3.560
3.820
3.540
3.760
347,042
+0.18(+5.03%)
Nov 14, 2018
3.620
3.690
3.430
3.580
497,497
-0.04(-1.10%)
Nov 13, 2018
3.640
3.730
3.600
3.620
243,901
-0.03(-0.82%)
Nov 12, 2018
3.780
3.780
3.600
3.650
336,770
-0.13(-3.44%)
Nov 09, 2018
3.620
3.980
3.600
3.780
688,300
+0.09(+2.44%)
Nov 08, 2018
3.710
3.890
2.960
3.690
1,384,506
-0.08(-2.12%)
Nov 07, 2018
3.880
3.940
3.720
3.770
948,852
-0.10(-2.58%)
Nov 06, 2018
3.860
3.960
3.750
3.870
440,089
+0.02(+0.52%)
Nov 05, 2018
4.010
4.050
3.750
3.850
703,692
-0.15(-3.75%)
Nov 02, 2018
4.000
4.140
3.910
4.000
1,014,500
+0.15(+3.90%)
Nov 01, 2018
3.760
3.930
3.710
3.850
372,475
+0.14(+3.77%)
Oct 31, 2018
3.690
3.740
3.600
3.710
251,690
+0.06(+1.64%)
Oct 30, 2018
3.770
3.960
3.620
3.650
992,376
-0.13(-3.44%)
Oct 29, 2018
3.740
3.950
3.660
3.780
1,232,443
+0.09(+2.44%)
Oct 26, 2018
3.540
3.740
3.500
3.690
513,500
+0.15(+4.24%)
Oct 25, 2018
3.560
3.620
3.460
3.540
290,478
+0.02(+0.57%)
Oct 24, 2018
3.530
3.740
3.454
3.520
614,627
+0.00(+0.00%)
Oct 23, 2018
3.490
3.570
3.400
3.520
747,385
+0.01(+0.28%)
Oct 22, 2018
3.620
3.710
3.500
3.510
328,854
-0.13(-3.57%)
Oct 19, 2018
3.680
3.770
3.580
3.640
296,100
-0.03(-0.82%)
Oct 18, 2018
3.700
3.840
3.620
3.670
453,952
-0.07(-1.87%)
Oct 17, 2018
3.770
3.900
3.400
3.740
725,164
-0.01(-0.27%)
Oct 16, 2018
3.770
3.900
3.710
3.750
1,360,966
+0.03(+0.81%)
Oct 15, 2018
3.490
3.800
3.490
3.720
1,789,428
+0.24(+6.90%)
Oct 12, 2018
3.490
3.550
3.390
3.480
919,000
+0.03(+0.87%)
Oct 11, 2018
3.390
3.490
3.260
3.450
627,281
+0.05(+1.47%)
Oct 10, 2018
3.420
3.490
3.260
3.400
981,037
+0.00(+0.00%)
Oct 09, 2018
3.290
3.500
3.270
3.400
1,333,179
+0.14(+4.29%)
Oct 08, 2018
3.000
3.370
2.990
3.260
1,786,474
+0.30(+10.14%)
Oct 05, 2018
2.920
2.980
2.880
2.960
466,400
+0.04(+1.37%)
Oct 04, 2018
2.960
2.980
2.870
2.920
310,906
-0.04(-1.35%)
Oct 03, 2018
2.880
3.000
2.840
2.960
487,491
+0.09(+3.14%)
Oct 02, 2018
2.790
2.910
2.760
2.870
607,830
+0.07(+2.50%)
Oct 01, 2018
2.850
2.850
2.710
2.800
486,672
+0.00(+0.00%)
Sep 28, 2018
2.700
2.850
2.650
2.800
327,700
+0.15(+5.66%)
Sep 27, 2018
2.750
2.750
2.650
2.650
293,262
-0.10(-3.64%)
Sep 26, 2018
2.700
2.750
2.700
2.750
138,357
+0.05(+1.85%)
Sep 25, 2018
2.750
2.800
2.700
2.700
262,168
-0.07(-2.70%)
Sep 24, 2018
2.800
2.825
2.700
2.775
195,850
-0.08(-2.63%)
Sep 21, 2018
2.700
2.850
2.650
2.850
433,000
+0.15(+5.56%)
Sep 20, 2018
2.650
2.750
2.600
2.700
804,110
+0.00(+0.00%)
Sep 19, 2018
2.600
2.700
2.550
2.700
691,084
+0.08(+2.86%)
Sep 18, 2018
2.750
2.830
2.600
2.625
1,118,467
-0.17(-6.25%)
Sep 17, 2018
2.800
2.834
2.725
2.800
430,919
+0.00(+0.00%)
Sep 14, 2018
2.850
2.900
2.800
2.800
199,300
-0.05(-1.75%)
Sep 13, 2018
2.850
2.950
2.800
2.850
489,891
-0.05(-1.72%)
Sep 12, 2018
2.800
2.900
2.800
2.900
605,133
+0.05(+1.75%)
Sep 11, 2018
2.850
2.900
2.760
2.850
276,813
+0.00(+0.00%)
Sep 10, 2018
2.950
2.950
2.775
2.850
250,025
-0.10(-3.39%)
Sep 07, 2018
2.850
2.950
2.850
2.950
211,000
+0.07(+2.43%)
Sep 06, 2018
2.950
3.000
2.800
2.880
527,497
-0.07(-2.37%)
Sep 05, 2018
3.000
3.050
2.850
2.950
274,283
-0.05(-1.67%)
Sep 04, 2018
2.950
3.100
2.925
3.000
517,975
+0.02(+0.84%)
Aug 31, 2018
2.975
2.975
2.975
0
+0.12(+4.39%)
Aug 30, 2018
2.950
2.950
2.800
2.850
366,749
-0.07(-2.56%)
Aug 29, 2018
2.850
3.000
2.850
2.925
600,892
+0.07(+2.63%)
Aug 28, 2018
2.850
3.000
2.830
2.850
1,217,836
+0.05(+1.79%)
Aug 27, 2018
2.650
2.850
2.620
2.800
391,742
+0.12(+4.67%)
Aug 24, 2018
2.650
2.725
2.645
2.675
140,500
+0.02(+0.94%)
Aug 23, 2018
2.800
2.800
2.650
2.650
173,165
-0.12(-4.50%)
Aug 22, 2018
2.750
2.830
2.750
2.775
225,491
+0.02(+0.91%)
Aug 21, 2018
2.800
2.850
2.750
2.750
260,500
-0.10(-3.51%)
Aug 20, 2018
2.850
2.900
2.755
2.850
215,754
+0.00(+0.00%)
Aug 17, 2018
2.800
2.900
2.750
2.850
145,100
+0.05(+1.79%)
Aug 16, 2018
2.650
2.950
2.605
2.800
780,455
+0.17(+6.67%)
Aug 15, 2018
2.700
2.750
2.550
2.625
853,153
-0.02(-0.94%)
Aug 14, 2018
2.700
2.700
2.550
2.650
530,172
+0.00(+0.00%)
Aug 13, 2018
2.900
2.900
2.555
2.650
413,672
-0.23(-7.83%)
Aug 10, 2018
2.750
2.925
2.750
2.875
404,500
-0.02(-0.86%)
Aug 09, 2018
2.950
2.950
2.850
2.900
259,757
+0.00(+0.00%)
Aug 08, 2018
2.950
2.950
2.850
2.900
122,916
+0.00(+0.00%)
Aug 07, 2018
2.800
2.950
2.760
2.900
318,090
+0.12(+4.50%)
Aug 06, 2018
2.550
2.826
2.550
2.775
454,146
+0.17(+6.73%)
Aug 03, 2018
2.450
2.650
2.350
2.600
850,300
+0.12(+5.05%)
Aug 02, 2018
2.550
2.600
2.450
2.475
210,006
-0.07(-2.94%)
Aug 01, 2018
2.700
2.740
2.500
2.550
330,409
-0.12(-4.67%)
Jul 31, 2018
2.650
2.700
2.600
2.675
185,605
+0.02(+0.94%)
Jul 30, 2018
2.700
2.745
2.600
2.650
200,672
-0.08(-2.75%)
Jul 27, 2018
2.800
2.800
2.700
2.725
160,500
-0.07(-2.68%)
Jul 26, 2018
2.800
2.850
2.750
2.800
238,678
+0.05(+1.82%)
Jul 25, 2018
2.750
2.850
2.750
2.750
291,671
-0.05(-1.79%)
Jul 24, 2018
2.850
2.775
2.800
346,305
-0.05(-1.75%)
Jul 23, 2018
2.800
2.900
2.775
2.850
200,092
+0.05(+1.79%)
Jul 20, 2018
2.900
2.975
2.705
2.800
452,971
-0.08(-2.61%)
Jul 19, 2018
2.800
2.925
2.775
2.875
261,365
+0.12(+4.55%)
Jul 18, 2018
2.850
2.850
2.675
2.750
261,446
-0.05(-1.79%)
Jul 17, 2018
2.850
2.850
2.750
2.800
97,967
-0.05(-1.75%)
Jul 16, 2018
2.950
2.950
2.718
2.850
428,692
-0.05(-1.72%)
Jul 13, 2018
2.950
3.000
2.850
2.900
120,092
-0.10(-3.33%)
Jul 12, 2018
2.950
3.000
2.850
3.000
195,796
+0.08(+2.56%)
Jul 11, 2018
2.900
2.950
2.900
2.925
81,231
+0.02(+0.86%)
Jul 10, 2018
2.950
3.050
2.900
2.900
356,185
-0.05(-1.69%)
Jul 09, 2018
3.000
3.050
3.000
2.950
271,822
-0.05(-1.67%)
Jul 06, 2018
2.900
3.000
2.900
3.000
346,589
+0.10(+3.45%)
Jul 05, 2018
2.850
2.950
2.800
2.900
282,831
+0.05(+1.75%)
Jul 03, 2018
2.850
2.850
2.850
0
-0.15(-5.00%)
Jul 02, 2018
2.950
3.000
2.850
3.000
131,168
+0.05(+1.69%)
Jun 29, 2018
2.950
3.050
2.850
2.950
331,934
-0.02(-0.84%)
Jun 28, 2018
3.050
3.050
2.950
2.975
241,542
-0.02(-0.83%)
Jun 27, 2018
3.150
3.150
2.950
3.000
778,752
-0.15(-4.76%)
Jun 26, 2018
3.000
3.150
2.900
3.150
808,418
+0.12(+4.13%)
Jun 25, 2018
3.100
3.200
3.000
3.025
518,578
-0.08(-2.42%)
Jun 22, 2018
2.900
3.150
2.900
3.100
1,852,382
+0.20(+6.90%)
Jun 21, 2018
2.850
2.925
2.800
2.900
649,831
+0.00(+0.00%)
Jun 20, 2018
2.800
2.900
2.800
2.900
361,917
+0.12(+4.50%)
Jun 19, 2018
2.800
2.850
2.750
2.775
993,938
-0.02(-0.89%)
Jun 18, 2018
2.900
2.925
2.800
2.800
162,732
-0.08(-2.61%)
Jun 15, 2018
2.900
2.800
2.875
328,240
-0.02(-0.86%)
Jun 14, 2018
2.800
2.975
2.800
2.900
363,760
+0.10(+3.57%)
Jun 13, 2018
2.950
3.000
2.800
2.800
399,596
-0.10(-3.45%)
Jun 12, 2018
2.900
3.000
2.800
2.900
479,229
+0.00(+0.00%)
Jun 11, 2018
2.850
2.900
2.740
2.900
541,930
+0.10(+3.57%)
Jun 08, 2018
2.850
2.900
2.750
2.800
372,173
-0.05(-1.75%)
Jun 07, 2018
2.850
2.925
2.750
2.850
930,013
-0.05(-1.72%)
Jun 06, 2018
2.750
3.000
2.724
2.900
963,138
+0.20(+7.41%)
Jun 05, 2018
2.550
2.750
2.550
2.700
787,489
+0.10(+3.85%)
Jun 04, 2018
2.650
2.650
2.510
2.600
335,989
-0.02(-0.95%)
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.