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
O2Micro Intl Ltd ADR
(NQ:
OIIM
)
4.900
UNCHANGED
Last Price
Updated: 4:00 PM EST, Mar 2, 2023
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 (%)
Jan 31, 2022
3.840
4.140
4.120
105,879
+0.28(+7.29%)
Jan 28, 2022
3.850
3.850
3.750
3.840
182,765
-0.01(-0.26%)
Jan 27, 2022
3.760
4.150
3.755
3.850
839,549
+0.13(+3.49%)
Jan 26, 2022
3.920
4.150
3.710
3.720
206,322
-0.14(-3.63%)
Jan 25, 2022
3.920
3.975
3.830
3.860
97,997
-0.12(-3.02%)
Jan 24, 2022
3.920
4.025
3.750
3.980
234,472
-0.03(-0.75%)
Jan 21, 2022
3.940
4.070
3.900
4.010
141,673
+0.07(+1.78%)
Jan 20, 2022
4.040
4.190
3.925
3.940
108,031
-0.11(-2.72%)
Jan 19, 2022
4.040
4.120
3.980
4.050
144,185
+0.01(+0.25%)
Jan 18, 2022
4.280
4.280
4.040
4.040
224,415
-0.29(-6.70%)
Jan 14, 2022
4.330
0
-0.02(-0.46%)
Jan 13, 2022
4.410
4.465
4.350
4.350
307,383
-0.04(-0.91%)
Jan 12, 2022
4.450
4.500
4.390
4.390
180,773
-0.02(-0.45%)
Jan 11, 2022
4.360
4.490
4.240
4.410
301,509
+0.04(+0.92%)
Jan 10, 2022
4.390
4.490
4.280
4.370
150,229
-0.09(-2.02%)
Jan 07, 2022
4.340
4.490
4.211
4.460
139,012
+0.12(+2.76%)
Jan 06, 2022
4.500
4.550
4.300
4.340
175,255
-0.14(-3.13%)
Jan 05, 2022
4.480
4.903
4.367
4.480
1,079,748
-0.03(-0.67%)
Jan 04, 2022
4.740
4.780
4.438
4.510
318,033
-0.23(-4.85%)
Jan 03, 2022
4.540
4.780
4.540
4.740
172,393
+0.21(+4.64%)
Dec 31, 2021
4.570
4.670
4.450
4.530
267,110
-0.07(-1.52%)
Dec 30, 2021
4.520
4.710
4.520
4.600
280,319
+0.02(+0.44%)
Dec 29, 2021
4.680
4.790
4.580
4.580
257,473
-0.18(-3.78%)
Dec 28, 2021
4.630
4.810
4.470
4.760
390,213
+0.28(+6.25%)
Dec 27, 2021
4.630
4.650
4.400
4.480
1,005,149
-0.17(-3.66%)
Dec 23, 2021
4.590
4.770
4.585
4.650
165,770
+0.02(+0.43%)
Dec 22, 2021
4.710
4.810
4.620
4.630
84,066
-0.13(-2.73%)
Dec 21, 2021
4.580
4.837
4.580
4.760
56,911
+0.19(+4.16%)
Dec 20, 2021
4.850
4.875
4.530
4.570
85,871
-0.27(-5.58%)
Dec 17, 2021
4.650
4.850
4.610
4.840
181,044
+0.16(+3.42%)
Dec 16, 2021
5.000
5.000
4.680
4.680
88,767
-0.32(-6.40%)
Dec 15, 2021
4.690
5.020
4.510
5.000
169,728
+0.25(+5.26%)
Dec 14, 2021
5.000
5.000
4.750
4.750
134,841
-0.25(-5.00%)
Dec 13, 2021
5.220
5.280
5.000
5.000
82,340
-0.22(-4.21%)
Dec 10, 2021
5.280
5.340
5.151
5.220
112,640
-0.03(-0.57%)
Dec 09, 2021
5.350
5.400
5.240
5.250
75,701
-0.09(-1.69%)
Dec 08, 2021
5.500
5.500
5.300
5.340
158,853
-0.14(-2.55%)
Dec 07, 2021
5.170
5.630
5.170
5.480
61,498
+0.33(+6.41%)
Dec 06, 2021
5.050
5.220
4.900
5.150
141,209
+0.06(+1.18%)
Dec 03, 2021
5.190
5.200
4.830
5.090
96,408
-0.09(-1.74%)
Dec 02, 2021
5.190
5.320
4.950
5.180
77,111
+0.00(+0.00%)
Dec 01, 2021
5.250
5.450
5.180
5.180
66,226
-0.03(-0.58%)
Nov 30, 2021
5.380
5.441
5.160
5.210
64,278
-0.17(-3.16%)
Nov 29, 2021
5.390
5.490
5.350
5.380
50,162
-0.01(-0.19%)
Nov 26, 2021
5.510
5.550
5.300
5.390
32,437
-0.14(-2.53%)
Nov 24, 2021
5.460
5.640
5.350
5.530
65,077
+0.02(+0.36%)
Nov 23, 2021
5.690
5.719
5.250
5.510
141,091
-0.16(-2.82%)
Nov 22, 2021
5.540
5.820
5.500
5.670
93,882
+0.12(+2.16%)
Nov 19, 2021
6.050
6.110
5.550
5.550
243,129
-0.52(-8.57%)
Nov 18, 2021
6.330
6.090
6.060
6.070
45,482
-0.26(-4.11%)
Nov 17, 2021
6.310
6.400
6.240
6.330
52,006
-0.01(-0.16%)
Nov 16, 2021
6.490
6.510
6.230
6.340
83,127
-0.17(-2.61%)
Nov 15, 2021
6.610
6.620
6.460
6.510
122,069
-0.10(-1.51%)
Nov 12, 2021
6.600
6.643
6.510
6.610
63,024
+0.00(+0.08%)
Nov 11, 2021
6.470
6.650
6.450
6.605
129,426
+0.20(+3.04%)
Nov 10, 2021
6.470
6.410
86,205
-0.06(-0.93%)
Nov 09, 2021
6.600
6.640
6.400
6.470
74,577
-0.09(-1.37%)
Nov 08, 2021
6.700
6.750
6.527
6.560
94,396
-0.11(-1.65%)
Nov 05, 2021
6.580
6.730
6.550
6.670
199,746
+0.09(+1.37%)
Nov 04, 2021
6.510
6.630
6.450
6.580
147,545
+0.05(+0.77%)
Nov 03, 2021
6.380
6.600
6.368
6.530
111,073
+0.08(+1.24%)
Nov 02, 2021
6.350
6.500
6.330
6.450
162,659
+0.14(+2.22%)
Nov 01, 2021
6.140
6.350
6.140
6.310
136,788
+0.17(+2.77%)
Oct 29, 2021
6.010
6.169
6.010
6.140
82,283
-0.03(-0.49%)
Oct 28, 2021
6.010
6.190
6.010
6.170
60,702
+0.13(+2.15%)
Oct 27, 2021
6.030
6.090
6.000
6.040
31,500
-0.05(-0.82%)
Oct 26, 2021
6.050
6.090
57,238
+0.04(+0.66%)
Oct 25, 2021
5.980
6.050
56,784
+0.06(+1.00%)
Oct 22, 2021
6.000
6.069
5.910
5.990
53,956
-0.01(-0.17%)
Oct 21, 2021
6.120
6.120
5.960
6.000
40,648
-0.13(-2.12%)
Oct 20, 2021
5.830
6.180
5.810
6.130
114,596
+0.33(+5.69%)
Oct 19, 2021
5.680
5.820
5.560
5.800
106,842
+0.12(+2.11%)
Oct 18, 2021
5.950
5.950
5.640
5.680
89,420
-0.15(-2.57%)
Oct 15, 2021
5.860
5.930
5.800
5.830
46,930
-0.02(-0.34%)
Oct 14, 2021
5.870
6.046
5.800
5.850
52,868
+0.00(+0.00%)
Oct 13, 2021
6.100
6.100
5.850
5.850
74,877
-0.25(-4.10%)
Oct 12, 2021
6.220
6.270
6.010
6.100
63,389
-0.15(-2.40%)
Oct 11, 2021
6.040
6.298
6.040
6.250
116,430
+0.19(+3.14%)
Oct 08, 2021
6.020
6.082
5.975
6.060
49,952
+0.06(+1.00%)
Oct 07, 2021
6.010
6.100
5.990
6.000
49,742
-0.01(-0.17%)
Oct 06, 2021
5.880
6.060
5.880
6.010
60,678
+0.05(+0.84%)
Oct 05, 2021
5.920
6.020
5.860
5.960
96,997
+0.03(+0.51%)
Oct 04, 2021
6.080
6.090
5.880
5.930
86,519
-0.17(-2.79%)
Oct 01, 2021
6.000
6.160
5.900
6.100
76,023
+0.06(+0.99%)
Sep 30, 2021
6.020
6.150
5.980
6.040
85,732
+0.09(+1.51%)
Sep 29, 2021
5.930
6.080
5.930
5.950
105,967
-0.01(-0.17%)
Sep 28, 2021
6.060
6.082
5.870
5.960
73,684
-0.12(-1.97%)
Sep 27, 2021
5.800
6.090
5.710
6.080
114,720
+0.27(+4.65%)
Sep 24, 2021
5.830
5.869
5.694
5.810
70,374
-0.07(-1.19%)
Sep 23, 2021
5.700
5.922
5.660
5.880
168,639
+0.18(+3.16%)
Sep 22, 2021
5.950
6.070
5.620
5.700
245,480
-0.27(-4.52%)
Sep 21, 2021
6.250
6.263
5.900
5.970
138,006
-0.24(-3.86%)
Sep 20, 2021
6.040
6.220
6.020
6.210
162,055
+0.03(+0.49%)
Sep 17, 2021
6.090
6.250
6.010
6.180
238,158
+0.02(+0.32%)
Sep 16, 2021
5.910
6.180
5.900
6.160
127,547
-0.03(-0.48%)
Sep 15, 2021
6.190
6.240
5.940
6.190
318,192
-0.06(-0.96%)
Sep 14, 2021
6.160
6.310
5.940
6.250
547,916
-0.06(-0.95%)
Sep 13, 2021
7.320
7.350
5.850
6.310
1,467,870
-0.99(-13.56%)
Sep 10, 2021
7.160
7.390
7.150
7.300
91,888
+0.16(+2.24%)
Sep 09, 2021
7.090
7.250
7.026
7.140
62,558
+0.03(+0.42%)
Sep 08, 2021
7.250
7.250
7.010
7.110
56,814
-0.14(-1.93%)
Sep 07, 2021
7.230
7.350
7.220
7.250
80,016
-0.04(-0.55%)
Sep 03, 2021
7.220
7.310
7.100
7.290
98,478
+0.04(+0.55%)
Sep 02, 2021
7.280
7.390
7.200
7.250
70,396
-0.05(-0.68%)
Sep 01, 2021
7.150
7.440
7.148
7.300
57,946
+0.16(+2.24%)
Aug 31, 2021
7.020
7.200
7.000
7.140
76,647
+0.12(+1.71%)
Aug 30, 2021
7.070
7.149
6.986
7.020
69,424
-0.05(-0.71%)
Aug 27, 2021
7.110
7.196
7.030
7.070
56,525
-0.06(-0.84%)
Aug 26, 2021
7.120
7.150
6.920
7.130
106,920
+0.02(+0.28%)
Aug 25, 2021
6.950
7.120
6.810
7.110
71,429
+0.21(+3.04%)
Aug 24, 2021
6.750
7.000
6.750
6.900
96,402
+0.21(+3.14%)
Aug 23, 2021
6.620
6.790
6.480
6.690
65,377
+0.11(+1.67%)
Aug 20, 2021
6.400
6.610
6.350
6.580
70,972
+0.16(+2.49%)
Aug 19, 2021
6.450
6.500
6.290
6.420
62,503
-0.08(-1.23%)
Aug 18, 2021
6.260
6.610
6.250
6.500
65,207
+0.18(+2.85%)
Aug 17, 2021
6.510
6.560
6.280
6.320
75,318
-0.29(-4.39%)
Aug 16, 2021
6.650
6.720
6.560
6.610
60,521
-0.09(-1.34%)
Aug 13, 2021
7.030
7.065
6.670
6.700
129,943
-0.36(-5.10%)
Aug 12, 2021
7.130
7.180
7.010
7.060
54,379
-0.09(-1.26%)
Aug 11, 2021
7.040
7.180
7.040
7.150
78,261
+0.12(+1.71%)
Aug 10, 2021
7.300
7.300
7.010
7.030
66,123
-0.24(-3.30%)
Aug 09, 2021
7.390
7.490
7.000
7.270
122,263
-0.06(-0.82%)
Aug 06, 2021
7.420
7.450
7.090
7.330
93,689
-0.05(-0.68%)
Aug 05, 2021
7.270
7.580
7.270
7.380
109,366
+0.13(+1.79%)
Aug 04, 2021
7.270
7.330
6.950
7.250
192,096
-0.07(-0.96%)
Aug 03, 2021
7.540
7.630
7.150
7.320
153,965
-0.31(-4.06%)
Aug 02, 2021
8.040
8.040
7.590
7.630
233,251
-0.14(-1.80%)
Jul 30, 2021
7.120
7.770
7.050
7.770
438,239
+0.67(+9.44%)
Jul 29, 2021
6.890
7.150
6.704
7.100
200,563
+0.27(+3.95%)
Jul 28, 2021
6.580
6.900
6.500
6.830
148,307
+0.31(+4.75%)
Jul 27, 2021
6.600
6.678
6.150
6.520
84,723
-0.07(-1.06%)
Jul 26, 2021
6.690
6.760
6.550
6.590
76,315
-0.12(-1.79%)
Jul 23, 2021
6.650
6.720
6.370
6.710
115,482
+0.08(+1.21%)
Jul 22, 2021
6.630
6.690
6.570
6.630
73,074
-0.01(-0.15%)
Jul 21, 2021
6.300
6.660
6.190
6.640
75,261
+0.33(+5.23%)
Jul 20, 2021
6.070
6.360
6.000
6.310
72,345
+0.23(+3.78%)
Jul 19, 2021
6.240
6.440
6.020
6.080
167,265
-0.16(-2.56%)
Jul 16, 2021
6.400
6.549
6.230
6.240
53,637
-0.15(-2.35%)
Jul 15, 2021
6.390
6.480
6.210
6.390
103,099
-0.07(-1.08%)
Jul 14, 2021
6.670
6.800
6.460
6.460
78,939
-0.17(-2.56%)
Jul 13, 2021
6.649
6.770
6.550
6.630
88,687
-0.12(-1.78%)
Jul 12, 2021
6.700
6.833
6.650
6.750
103,312
+0.11(+1.66%)
Jul 09, 2021
6.540
6.785
6.500
6.640
51,156
+0.13(+2.00%)
Jul 08, 2021
6.540
6.560
6.310
6.510
101,710
-0.14(-2.11%)
Jul 07, 2021
6.940
6.975
6.610
6.650
116,071
-0.28(-4.04%)
Jul 06, 2021
6.960
7.020
6.857
6.930
73,594
+0.05(+0.73%)
Jul 02, 2021
7.020
7.090
6.800
6.880
68,424
-0.10(-1.43%)
Jul 01, 2021
7.200
7.220
6.920
6.980
87,096
-0.23(-3.19%)
Jun 30, 2021
7.360
7.370
7.150
7.210
62,947
-0.16(-2.17%)
Jun 29, 2021
7.350
7.480
7.180
7.370
115,258
+0.02(+0.27%)
Jun 28, 2021
7.190
7.350
7.190
7.350
119,883
+0.13(+1.80%)
Jun 25, 2021
7.280
7.320
7.170
7.220
46,718
-0.06(-0.82%)
Jun 24, 2021
7.210
7.360
7.210
7.280
100,399
+0.13(+1.82%)
Jun 23, 2021
6.810
7.200
6.810
7.150
94,241
+0.37(+5.46%)
Jun 22, 2021
6.760
6.899
6.610
6.780
95,341
+0.01(+0.15%)
Jun 21, 2021
6.940
6.955
6.670
6.770
111,550
-0.12(-1.74%)
Jun 18, 2021
6.990
7.200
6.710
6.890
147,262
-0.17(-2.41%)
Jun 17, 2021
6.930
7.220
6.830
7.060
86,384
+0.09(+1.29%)
Jun 16, 2021
7.110
7.202
6.851
6.970
128,510
-0.16(-2.24%)
Jun 15, 2021
7.630
7.670
7.100
7.130
178,505
-0.35(-4.68%)
Jun 14, 2021
7.230
7.680
7.220
7.480
225,673
+0.26(+3.60%)
Jun 11, 2021
7.010
7.350
7.010
7.220
97,739
+0.12(+1.69%)
Jun 10, 2021
7.170
7.190
6.890
7.100
102,644
+0.00(+0.00%)
Jun 09, 2021
7.100
7.200
6.900
7.100
138,388
+0.04(+0.57%)
Jun 08, 2021
7.410
7.420
6.980
7.060
170,711
-0.30(-4.08%)
Jun 07, 2021
7.420
7.480
7.300
7.360
74,737
-0.05(-0.67%)
Jun 04, 2021
7.140
7.443
7.120
7.410
103,459
+0.31(+4.37%)
Jun 03, 2021
7.230
7.350
7.100
7.100
104,741
-0.23(-3.14%)
Jun 02, 2021
7.480
7.575
7.270
7.330
97,280
-0.17(-2.27%)
Jun 01, 2021
7.550
7.620
7.310
7.500
158,810
+0.07(+0.94%)
May 28, 2021
7.400
7.500
7.310
7.430
108,419
+0.09(+1.23%)
May 27, 2021
7.380
7.450
7.250
7.340
107,370
-0.04(-0.54%)
May 26, 2021
7.500
7.570
7.210
7.380
134,044
+0.05(+0.68%)
May 25, 2021
7.570
7.675
7.310
7.330
131,465
-0.16(-2.14%)
May 24, 2021
7.240
7.610
7.200
7.490
166,712
+0.30(+4.17%)
May 21, 2021
7.170
7.304
6.970
7.190
96,999
+0.09(+1.27%)
May 20, 2021
6.950
7.230
6.950
7.100
105,685
+0.20(+2.90%)
May 19, 2021
6.610
6.960
6.460
6.900
128,609
+0.08(+1.17%)
May 18, 2021
6.470
6.898
6.380
6.820
211,618
+0.34(+5.25%)
May 17, 2021
6.600
6.650
6.360
6.480
165,160
-0.18(-2.70%)
May 14, 2021
6.530
6.700
6.470
6.660
108,905
+0.21(+3.26%)
May 13, 2021
6.570
6.720
6.350
6.450
125,022
-0.02(-0.31%)
May 12, 2021
6.630
6.800
6.450
6.470
230,313
-0.35(-5.13%)
May 11, 2021
6.550
6.910
6.480
6.820
217,190
+0.06(+0.89%)
May 10, 2021
7.210
7.220
6.750
6.760
200,213
-0.49(-6.76%)
May 07, 2021
7.000
7.290
6.990
7.250
197,886
+0.25(+3.57%)
May 06, 2021
6.950
7.038
6.800
7.000
219,943
-0.02(-0.28%)
May 05, 2021
7.110
7.180
6.920
7.020
215,250
+0.01(+0.14%)
May 04, 2021
7.200
7.220
6.810
7.010
380,701
-0.22(-3.04%)
May 03, 2021
6.810
7.330
6.800
7.230
443,875
+0.42(+6.17%)
Apr 30, 2021
7.000
7.150
6.570
6.810
351,500
-0.53(-7.22%)
Apr 29, 2021
7.550
7.580
7.250
7.340
237,117
-0.16(-2.13%)
Apr 28, 2021
7.520
7.570
7.250
7.500
142,234
+0.03(+0.40%)
Apr 27, 2021
7.750
7.790
7.330
7.470
159,810
-0.17(-2.23%)
Apr 26, 2021
7.770
7.840
7.550
7.640
166,513
+0.03(+0.39%)
Apr 23, 2021
7.310
7.680
7.310
7.610
157,900
+0.40(+5.55%)
Apr 22, 2021
7.430
7.460
7.060
7.210
135,897
-0.13(-1.77%)
Apr 21, 2021
6.970
7.380
6.880
7.340
145,589
+0.45(+6.53%)
Apr 20, 2021
7.030
7.159
6.800
6.890
135,772
-0.18(-2.55%)
Apr 19, 2021
7.280
7.350
6.860
7.070
226,504
-0.21(-2.88%)
Apr 16, 2021
7.400
7.430
7.170
7.280
110,400
-0.15(-2.02%)
Apr 15, 2021
7.710
7.800
7.300
7.430
148,847
-0.14(-1.85%)
Apr 14, 2021
7.660
7.804
7.450
7.570
156,956
-0.10(-1.30%)
Apr 13, 2021
7.660
7.880
7.500
7.670
186,016
+0.06(+0.79%)
Apr 12, 2021
7.990
7.990
7.430
7.610
180,219
-0.38(-4.76%)
Apr 09, 2021
8.170
8.196
7.880
7.990
114,600
-0.18(-2.20%)
Apr 08, 2021
7.970
8.200
7.860
8.170
155,608
+0.38(+4.88%)
Apr 07, 2021
8.050
8.120
7.700
7.790
127,581
-0.25(-3.11%)
Apr 06, 2021
8.300
8.340
7.910
8.040
175,585
-0.21(-2.55%)
Apr 05, 2021
8.350
8.400
8.070
8.250
173,398
+0.00(+0.00%)
Apr 01, 2021
8.000
8.380
7.980
8.250
172,500
+0.43(+5.50%)
Mar 31, 2021
7.400
7.940
7.370
7.820
261,725
+0.48(+6.54%)
Mar 30, 2021
7.200
7.400
7.050
7.340
166,258
+0.10(+1.38%)
Mar 29, 2021
7.380
7.440
7.100
7.240
194,376
-0.21(-2.82%)
Mar 26, 2021
7.160
7.450
7.050
7.450
239,600
+0.38(+5.37%)
Mar 25, 2021
7.190
7.270
6.850
7.070
336,339
-0.19(-2.62%)
Mar 24, 2021
7.680
7.680
7.230
7.260
181,892
-0.28(-3.71%)
Mar 23, 2021
7.940
7.950
7.430
7.540
209,868
-0.37(-4.68%)
Mar 22, 2021
8.310
8.380
7.850
7.910
195,447
-0.28(-3.42%)
Mar 19, 2021
7.990
8.340
7.780
8.190
1,131,000
+0.29(+3.67%)
Mar 18, 2021
8.250
8.400
7.830
7.900
247,118
-0.50(-5.95%)
Mar 17, 2021
8.300
8.600
8.030
8.400
319,066
-0.05(-0.59%)
Mar 16, 2021
8.530
8.730
8.210
8.450
340,455
+0.13(+1.56%)
Mar 15, 2021
7.720
8.650
7.710
8.320
561,304
+0.61(+7.91%)
Mar 12, 2021
7.750
7.840
7.330
7.710
217,400
-0.04(-0.52%)
Mar 11, 2021
7.610
7.820
7.400
7.750
231,287
+0.39(+5.30%)
Mar 10, 2021
7.680
7.980
7.110
7.360
331,347
-0.05(-0.67%)
Mar 09, 2021
6.960
7.600
6.861
7.410
335,127
+0.72(+10.76%)
Mar 08, 2021
7.050
7.170
6.620
6.690
308,282
-0.34(-4.84%)
Mar 05, 2021
6.600
7.120
6.250
7.030
570,700
+0.33(+4.93%)
Mar 04, 2021
7.050
7.390
6.590
6.700
538,735
-0.56(-7.71%)
Mar 03, 2021
7.560
7.700
7.030
7.260
371,111
-0.39(-5.10%)
Mar 02, 2021
8.000
8.180
7.580
7.650
276,197
-0.35(-4.37%)
Mar 01, 2021
8.000
8.030
7.710
8.000
340,293
+0.25(+3.23%)
Feb 26, 2021
7.440
7.990
7.350
7.750
303,200
+0.31(+4.17%)
Feb 25, 2021
8.300
8.400
7.340
7.440
394,243
-0.87(-10.47%)
Feb 24, 2021
8.020
8.320
7.830
8.310
322,968
+0.40(+5.06%)
Feb 23, 2021
8.000
8.070
7.020
7.910
472,648
-0.32(-3.89%)
Feb 22, 2021
8.570
8.690
8.110
8.230
335,810
-0.44(-5.07%)
Feb 19, 2021
8.410
8.700
8.320
8.670
288,600
+0.37(+4.46%)
Feb 18, 2021
8.770
8.770
8.120
8.300
363,370
-0.58(-6.53%)
Feb 17, 2021
9.070
9.080
8.270
8.880
585,816
-0.27(-2.95%)
Feb 16, 2021
9.350
9.550
9.070
9.150
575,094
+0.07(+0.77%)
Feb 12, 2021
8.890
9.340
8.700
9.080
338,300
+0.19(+2.14%)
Feb 11, 2021
8.820
9.260
8.700
8.890
459,966
+0.13(+1.48%)
Feb 10, 2021
9.240
9.320
8.650
8.760
763,465
-0.16(-1.79%)
Feb 09, 2021
9.500
9.500
8.770
8.920
971,528
-0.44(-4.70%)
Feb 08, 2021
9.500
9.550
9.210
9.360
786,953
+0.20(+2.18%)
Feb 05, 2021
9.850
10.20
8.750
9.160
1,349,100
-1.32(-12.60%)
Feb 04, 2021
9.820
10.60
9.650
10.48
618,711
+0.55(+5.54%)
Feb 03, 2021
10.22
10.25
9.650
9.930
442,632
-0.20(-1.97%)
Feb 02, 2021
10.16
10.35
9.880
10.13
524,521
+0.28(+2.84%)
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.