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
Aspen Group Inc
(NQ:
ASPU
)
0.1058
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Mar 30, 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, 2020
8.580
8.750
8.547
8.740
139,000
+0.12(+1.39%)
Jan 30, 2020
8.480
8.795
8.420
8.620
107,235
+0.08(+0.94%)
Jan 29, 2020
8.320
8.700
8.320
8.540
232,938
+0.23(+2.77%)
Jan 28, 2020
8.190
8.400
8.170
8.310
53,129
+0.14(+1.71%)
Jan 27, 2020
8.000
8.200
7.960
8.170
108,784
+0.01(+0.12%)
Jan 24, 2020
8.550
8.630
8.100
8.160
192,100
-0.29(-3.43%)
Jan 23, 2020
8.340
8.470
7.950
8.450
173,258
+0.00(+0.00%)
Jan 22, 2020
8.450
8.670
8.390
8.450
280,048
+0.09(+1.08%)
Jan 21, 2020
7.550
8.380
7.500
8.360
647,476
+0.71(+9.28%)
Jan 17, 2020
7.600
7.850
7.450
7.650
583,300
-0.31(-3.89%)
Jan 16, 2020
8.350
8.470
7.960
7.960
91,550
-0.34(-4.10%)
Jan 15, 2020
8.620
8.640
8.210
8.300
211,366
-0.24(-2.81%)
Jan 14, 2020
8.200
8.570
8.020
8.540
226,483
+0.41(+5.04%)
Jan 13, 2020
7.900
8.420
7.780
8.130
305,932
+0.26(+3.30%)
Jan 10, 2020
7.850
7.870
7.720
7.870
118,900
+0.01(+0.13%)
Jan 09, 2020
8.080
8.080
7.850
7.860
67,125
-0.09(-1.13%)
Jan 08, 2020
8.000
8.100
7.832
7.950
78,278
-0.11(-1.36%)
Jan 07, 2020
7.890
8.060
7.780
8.060
142,626
+0.25(+3.20%)
Jan 06, 2020
7.920
8.010
7.710
7.810
69,282
-0.16(-2.01%)
Jan 03, 2020
8.320
8.320
7.930
7.970
118,600
-0.35(-4.21%)
Jan 02, 2020
8.000
8.320
7.860
8.320
161,047
+0.32(+4.00%)
Dec 31, 2019
7.640
8.000
7.606
8.000
107,300
+0.28(+3.63%)
Dec 30, 2019
7.590
7.720
7.549
7.720
28,918
+0.12(+1.58%)
Dec 27, 2019
7.630
7.710
7.505
7.600
31,200
+0.00(+0.00%)
Dec 26, 2019
7.580
7.657
7.520
7.600
14,204
-0.03(-0.39%)
Dec 24, 2019
7.740
7.780
7.580
7.630
9,700
-0.14(-1.80%)
Dec 23, 2019
7.790
7.790
7.450
7.770
23,534
+0.02(+0.26%)
Dec 20, 2019
7.310
7.750
7.280
7.750
86,700
+0.40(+5.44%)
Dec 19, 2019
7.250
7.490
7.180
7.350
76,245
+0.15(+2.08%)
Dec 18, 2019
7.200
7.250
7.075
7.200
77,563
+0.02(+0.28%)
Dec 17, 2019
7.160
7.230
7.050
7.180
50,761
-0.04(-0.55%)
Dec 16, 2019
7.360
7.369
7.030
7.220
131,057
-0.06(-0.82%)
Dec 13, 2019
7.550
7.730
7.200
7.280
355,600
-0.27(-3.58%)
Dec 12, 2019
7.510
7.693
7.460
7.550
254,746
+0.05(+0.67%)
Dec 11, 2019
8.000
8.000
7.480
7.500
506,810
+0.60(+8.70%)
Dec 10, 2019
7.000
7.040
6.900
6.900
113,865
-0.05(-0.72%)
Dec 09, 2019
6.930
7.000
6.860
6.950
45,033
+0.03(+0.43%)
Dec 06, 2019
6.930
7.090
6.810
6.920
33,800
+0.00(+0.00%)
Dec 05, 2019
6.940
7.020
6.840
6.920
19,975
+0.08(+1.17%)
Dec 04, 2019
6.900
7.000
6.830
6.840
21,599
-0.10(-1.44%)
Dec 03, 2019
6.830
7.020
6.800
6.940
29,850
+0.05(+0.73%)
Dec 02, 2019
6.710
6.940
6.660
6.890
86,873
-0.19(-2.68%)
Nov 29, 2019
7.100
7.160
7.000
7.080
11,100
+0.03(+0.43%)
Nov 27, 2019
7.070
7.210
7.010
7.050
54,200
+0.11(+1.59%)
Nov 26, 2019
7.040
7.170
6.890
6.940
61,535
-0.03(-0.43%)
Nov 25, 2019
7.050
7.140
6.820
6.970
48,830
-0.08(-1.13%)
Nov 22, 2019
7.000
7.110
6.890
7.050
69,800
+0.00(+0.00%)
Nov 21, 2019
6.950
7.110
6.790
7.050
70,607
+0.18(+2.62%)
Nov 20, 2019
7.080
7.200
6.811
6.870
76,729
-0.27(-3.78%)
Nov 19, 2019
7.090
7.437
7.030
7.140
132,038
+0.12(+1.71%)
Nov 18, 2019
6.850
7.065
6.610
7.020
105,915
+0.17(+2.48%)
Nov 15, 2019
7.020
7.050
6.660
6.850
72,900
-0.07(-1.01%)
Nov 14, 2019
6.770
7.090
6.600
6.920
63,951
+0.24(+3.59%)
Nov 13, 2019
6.710
6.890
6.650
6.680
55,321
-0.03(-0.45%)
Nov 12, 2019
6.740
6.806
6.512
6.710
36,930
+0.05(+0.75%)
Nov 11, 2019
6.730
7.050
6.550
6.660
149,331
+0.22(+3.42%)
Nov 08, 2019
6.410
6.600
6.340
6.440
49,000
+0.03(+0.47%)
Nov 07, 2019
6.661
6.679
6.340
6.410
31,628
-0.10(-1.54%)
Nov 06, 2019
6.990
6.990
6.460
6.510
42,207
-0.34(-4.96%)
Nov 05, 2019
6.700
7.020
6.625
6.850
247,175
+0.25(+3.79%)
Nov 04, 2019
6.440
6.670
6.375
6.600
82,171
+0.31(+4.93%)
Nov 01, 2019
6.350
6.430
6.290
6.290
33,300
+0.04(+0.64%)
Oct 31, 2019
6.454
6.454
6.150
6.250
7,634
-0.15(-2.34%)
Oct 30, 2019
6.050
6.440
6.050
6.400
73,153
+0.25(+4.07%)
Oct 29, 2019
6.213
6.281
6.110
6.150
21,447
-0.03(-0.49%)
Oct 28, 2019
6.030
6.430
6.020
6.180
181,325
+0.18(+3.00%)
Oct 25, 2019
6.070
6.072
6.000
6.000
15,000
-0.02(-0.33%)
Oct 24, 2019
5.920
6.190
5.910
6.020
39,404
+0.03(+0.50%)
Oct 23, 2019
5.790
6.090
5.770
5.990
27,026
+0.18(+3.10%)
Oct 22, 2019
6.000
6.000
5.810
5.810
38,514
-0.14(-2.35%)
Oct 21, 2019
5.750
6.085
5.610
5.950
61,670
+0.22(+3.84%)
Oct 18, 2019
5.690
5.800
5.589
5.730
30,600
+0.05(+0.88%)
Oct 17, 2019
5.500
5.870
5.500
5.680
96,577
+0.18(+3.27%)
Oct 16, 2019
5.300
5.520
5.270
5.500
44,175
+0.22(+4.17%)
Oct 15, 2019
5.210
5.340
5.196
5.280
19,639
+0.02(+0.38%)
Oct 14, 2019
5.260
5.350
5.200
5.260
98,277
+0.01(+0.19%)
Oct 11, 2019
5.070
5.370
5.000
5.250
878,300
+0.20(+3.96%)
Oct 10, 2019
5.005
5.200
5.005
5.050
359,864
+0.05(+1.00%)
Oct 09, 2019
5.040
5.230
4.950
5.000
146,789
-0.13(-2.53%)
Oct 08, 2019
5.090
5.220
4.990
5.130
29,298
+0.06(+1.18%)
Oct 07, 2019
5.090
5.113
5.050
5.070
24,244
-0.04(-0.78%)
Oct 04, 2019
5.040
5.110
5.040
5.110
8,400
-0.02(-0.39%)
Oct 03, 2019
4.910
5.210
4.910
5.130
18,625
+0.08(+1.58%)
Oct 02, 2019
5.100
5.180
4.940
5.050
67,002
-0.05(-0.98%)
Oct 01, 2019
5.170
5.370
5.060
5.100
176,251
-0.09(-1.73%)
Sep 30, 2019
5.070
5.270
5.030
5.190
178,238
+0.27(+5.49%)
Sep 27, 2019
5.040
5.040
4.840
4.920
104,500
+0.07(+1.44%)
Sep 26, 2019
5.200
5.210
4.830
4.850
87,649
-0.36(-6.91%)
Sep 25, 2019
5.220
5.265
5.140
5.210
30,781
+0.00(+0.00%)
Sep 24, 2019
5.559
5.559
5.110
5.210
76,754
-0.29(-5.27%)
Sep 23, 2019
5.440
5.630
5.420
5.500
29,798
+0.05(+0.92%)
Sep 20, 2019
5.260
5.470
5.260
5.450
55,500
+0.13(+2.44%)
Sep 19, 2019
5.360
5.500
5.260
5.320
90,479
+0.01(+0.19%)
Sep 18, 2019
5.280
5.350
5.000
5.310
57,078
+0.00(+0.00%)
Sep 17, 2019
5.442
5.442
5.250
5.310
81,852
-0.13(-2.39%)
Sep 16, 2019
5.570
5.600
5.365
5.440
58,075
+0.00(+0.00%)
Sep 13, 2019
5.390
5.515
5.250
5.440
103,700
+0.14(+2.64%)
Sep 12, 2019
5.640
5.680
5.250
5.300
60,112
-0.28(-5.02%)
Sep 11, 2019
5.300
5.770
5.250
5.580
278,194
+0.13(+2.39%)
Sep 10, 2019
5.800
5.840
5.350
5.450
741,195
+0.39(+7.71%)
Sep 09, 2019
4.990
5.190
4.910
5.060
245,769
+0.32(+6.75%)
Sep 06, 2019
4.946
4.946
4.730
4.740
12,900
-0.09(-1.86%)
Sep 05, 2019
4.630
4.870
4.560
4.830
52,467
+0.20(+4.32%)
Sep 04, 2019
4.500
4.767
4.390
4.630
61,254
+0.26(+5.95%)
Sep 03, 2019
4.160
4.400
4.160
4.370
26,257
+0.19(+4.55%)
Aug 30, 2019
4.300
4.350
4.110
4.180
25,600
-0.07(-1.65%)
Aug 29, 2019
3.990
4.273
3.871
4.250
53,842
+0.38(+9.82%)
Aug 28, 2019
3.960
4.000
3.870
3.870
27,237
-0.11(-2.76%)
Aug 27, 2019
4.100
4.100
3.950
3.980
43,595
-0.07(-1.73%)
Aug 26, 2019
4.030
4.160
3.940
4.050
53,233
-0.04(-0.98%)
Aug 23, 2019
4.090
4.170
3.950
4.090
27,600
+0.04(+0.99%)
Aug 22, 2019
4.170
4.170
3.910
4.050
103,884
-0.14(-3.34%)
Aug 21, 2019
4.211
4.348
4.130
4.190
14,669
-0.04(-1.03%)
Aug 20, 2019
4.267
4.460
4.070
4.234
17,874
-0.02(-0.39%)
Aug 19, 2019
4.320
4.401
4.250
4.250
12,668
-0.14(-3.19%)
Aug 16, 2019
4.220
4.400
4.030
4.390
12,600
+0.02(+0.46%)
Aug 15, 2019
4.159
4.470
4.100
4.370
8,074
+0.23(+5.56%)
Aug 14, 2019
4.330
4.444
4.021
4.140
24,778
-0.22(-5.05%)
Aug 13, 2019
4.290
4.370
4.136
4.360
26,748
+0.07(+1.63%)
Aug 12, 2019
4.040
4.290
4.040
4.290
18,699
+0.28(+6.98%)
Aug 09, 2019
4.040
4.270
3.980
4.010
48,300
-0.05(-1.23%)
Aug 08, 2019
4.090
4.210
4.020
4.060
30,427
-0.03(-0.73%)
Aug 07, 2019
3.990
4.280
3.966
4.090
30,661
+0.00(+0.00%)
Aug 06, 2019
3.971
4.240
3.971
4.090
41,326
+0.34(+9.07%)
Aug 05, 2019
3.920
4.050
3.620
3.750
34,886
-0.33(-8.09%)
Aug 02, 2019
3.950
4.080
3.851
4.080
4,500
+0.26(+6.81%)
Aug 01, 2019
3.950
4.250
3.810
3.820
27,161
-0.17(-4.26%)
Jul 31, 2019
4.230
4.290
3.850
3.990
22,775
-0.21(-5.00%)
Jul 30, 2019
4.200
4.220
4.120
4.200
6,916
+0.09(+2.19%)
Jul 29, 2019
4.440
4.440
4.060
4.110
11,964
-0.05(-1.20%)
Jul 26, 2019
4.180
4.400
4.130
4.160
11,300
+0.12(+2.97%)
Jul 25, 2019
4.120
4.130
3.925
4.040
36,893
-0.10(-2.42%)
Jul 24, 2019
4.100
4.170
3.960
4.140
26,373
+0.12(+2.99%)
Jul 23, 2019
4.380
4.597
4.020
4.020
34,293
-0.36(-8.22%)
Jul 22, 2019
4.560
4.560
4.380
4.380
17,860
-0.03(-0.68%)
Jul 19, 2019
4.610
4.610
4.410
4.410
22,600
-0.11(-2.43%)
Jul 18, 2019
4.690
4.690
4.510
4.520
18,696
-0.10(-2.16%)
Jul 17, 2019
4.720
4.760
4.620
4.620
126,083
-0.10(-2.12%)
Jul 16, 2019
4.750
4.790
4.710
4.720
45,554
-0.03(-0.63%)
Jul 15, 2019
4.350
4.790
4.350
4.750
35,738
+0.08(+1.71%)
Jul 12, 2019
4.720
4.790
4.510
4.670
42,200
-0.07(-1.48%)
Jul 11, 2019
4.730
4.910
4.300
4.740
156,042
+0.01(+0.21%)
Jul 10, 2019
4.630
4.950
4.260
4.730
209,420
+0.67(+16.50%)
Jul 09, 2019
4.290
4.480
4.040
4.060
26,753
-0.22(-5.14%)
Jul 08, 2019
4.320
4.820
4.240
4.280
46,603
-0.01(-0.23%)
Jul 05, 2019
4.090
4.290
4.072
4.290
17,000
+0.15(+3.62%)
Jul 03, 2019
4.000
4.140
3.984
4.140
11,800
+0.13(+3.24%)
Jul 02, 2019
3.950
4.010
3.859
4.010
19,115
+0.00(+0.00%)
Jul 01, 2019
3.870
4.030
3.824
4.010
15,675
+0.21(+5.53%)
Jun 28, 2019
3.730
3.800
3.720
3.800
31,100
+0.10(+2.70%)
Jun 27, 2019
3.700
3.877
3.621
3.700
23,520
+0.11(+3.06%)
Jun 26, 2019
3.930
3.930
3.575
3.590
116,853
-0.36(-9.11%)
Jun 25, 2019
4.210
4.210
3.900
3.950
16,651
-0.25(-5.95%)
Jun 24, 2019
4.700
4.700
4.200
4.200
26,463
-0.90(-17.65%)
Jun 21, 2019
4.050
5.100
4.000
5.100
55,300
+1.05(+25.93%)
Jun 20, 2019
4.150
4.150
4.029
4.050
14,860
-0.05(-1.22%)
Jun 19, 2019
4.240
4.240
4.050
4.100
44,135
-0.14(-3.30%)
Jun 18, 2019
4.170
4.278
4.010
4.240
41,788
+0.18(+4.43%)
Jun 17, 2019
4.130
4.150
4.050
4.060
6,976
+0.00(+0.00%)
Jun 14, 2019
4.180
4.180
4.050
4.060
7,600
-0.13(-3.10%)
Jun 13, 2019
4.190
4.200
4.053
4.190
9,990
+0.07(+1.70%)
Jun 12, 2019
4.170
4.200
4.060
4.120
14,870
-0.08(-1.90%)
Jun 11, 2019
4.190
4.200
4.150
4.200
2,450
+0.00(+0.00%)
Jun 10, 2019
4.170
4.270
4.170
4.200
15,899
+0.08(+1.94%)
Jun 07, 2019
4.160
4.160
4.050
4.120
95,300
+0.01(+0.24%)
Jun 06, 2019
4.120
4.160
3.950
4.110
58,859
+0.01(+0.24%)
Jun 05, 2019
4.110
4.257
4.100
4.100
56,282
+0.04(+0.99%)
Jun 04, 2019
4.150
4.220
4.060
4.060
60,467
+0.06(+1.50%)
Jun 03, 2019
4.030
4.040
3.970
4.000
26,274
+0.00(+0.00%)
May 31, 2019
4.200
4.200
3.980
4.000
48,100
-0.15(-3.61%)
May 30, 2019
4.110
4.150
4.070
4.150
22,491
+0.02(+0.48%)
May 29, 2019
4.160
4.160
4.100
4.130
7,811
-0.07(-1.67%)
May 28, 2019
4.170
4.247
4.125
4.200
12,128
+0.06(+1.45%)
May 24, 2019
4.100
4.140
4.080
4.140
17,300
-0.02(-0.48%)
May 23, 2019
4.100
4.160
4.060
4.160
6,655
+0.02(+0.48%)
May 22, 2019
4.220
4.240
4.060
4.140
18,854
-0.04(-0.96%)
May 21, 2019
4.199
4.240
4.165
4.180
14,383
+0.03(+0.72%)
May 20, 2019
4.200
4.230
4.100
4.150
19,964
+0.00(+0.00%)
May 17, 2019
4.160
4.220
4.130
4.150
13,700
+0.03(+0.73%)
May 16, 2019
4.040
4.130
4.020
4.120
24,091
+0.08(+1.98%)
May 15, 2019
3.920
4.100
3.880
4.040
29,707
+0.17(+4.39%)
May 14, 2019
4.060
4.060
3.750
3.870
53,862
-0.13(-3.25%)
May 13, 2019
4.173
4.173
3.960
4.000
21,145
-0.10(-2.50%)
May 10, 2019
4.200
4.200
4.030
4.103
50,200
-0.06(-1.40%)
May 09, 2019
4.170
4.260
4.161
4.161
34,556
-0.01(-0.28%)
May 08, 2019
4.340
4.340
4.172
4.172
10,500
-0.12(-2.74%)
May 07, 2019
4.310
4.310
4.160
4.290
30,070
+0.01(+0.23%)
May 06, 2019
4.500
4.705
4.230
4.280
43,682
-0.16(-3.60%)
May 03, 2019
4.450
4.693
4.430
4.440
44,200
-0.02(-0.45%)
May 02, 2019
4.570
4.570
4.420
4.460
17,677
-0.13(-2.83%)
May 01, 2019
4.550
4.680
4.400
4.590
80,149
+0.03(+0.66%)
Apr 30, 2019
4.670
4.690
4.480
4.560
36,164
-0.07(-1.51%)
Apr 29, 2019
4.750
4.750
4.520
4.630
19,072
-0.13(-2.73%)
Apr 26, 2019
4.750
4.770
4.710
4.760
34,300
+0.08(+1.71%)
Apr 25, 2019
4.210
4.680
4.210
4.680
20,557
+0.09(+1.96%)
Apr 24, 2019
4.510
4.640
4.300
4.590
59,058
+0.09(+2.00%)
Apr 23, 2019
4.510
4.560
4.410
4.500
36,666
-0.07(-1.53%)
Apr 22, 2019
4.680
4.680
4.530
4.570
20,234
+0.02(+0.44%)
Apr 18, 2019
4.570
4.650
4.520
4.550
17,100
-0.04(-0.87%)
Apr 17, 2019
4.690
4.790
4.550
4.590
81,676
+0.05(+1.10%)
Apr 16, 2019
4.790
4.855
4.460
4.540
85,824
-0.29(-6.00%)
Apr 15, 2019
4.830
4.930
4.800
4.830
6,466
-0.02(-0.41%)
Apr 12, 2019
4.900
4.930
4.820
4.850
10,100
-0.07(-1.34%)
Apr 11, 2019
4.911
4.955
4.880
4.916
25,229
+0.03(+0.53%)
Apr 10, 2019
4.870
4.910
4.850
4.890
14,816
-0.06(-1.21%)
Apr 09, 2019
4.950
4.950
4.860
4.950
12,445
+0.00(+0.00%)
Apr 08, 2019
4.890
4.990
4.890
4.950
21,377
+0.02(+0.41%)
Apr 05, 2019
4.850
4.960
4.800
4.930
38,900
-0.02(-0.40%)
Apr 04, 2019
4.900
5.020
4.710
4.950
99,409
-0.05(-1.00%)
Apr 03, 2019
5.140
5.170
4.609
5.000
25,247
-0.03(-0.60%)
Apr 02, 2019
5.010
5.120
4.670
5.030
45,003
-0.04(-0.79%)
Apr 01, 2019
5.330
5.600
4.930
5.070
73,692
-0.26(-4.88%)
Mar 29, 2019
5.330
5.740
5.030
5.330
75,100
+0.13(+2.50%)
Mar 28, 2019
5.120
5.270
5.060
5.200
39,231
-0.02(-0.38%)
Mar 27, 2019
5.340
5.410
5.130
5.220
13,804
-0.02(-0.38%)
Mar 26, 2019
5.536
5.536
5.120
5.240
32,873
-0.04(-0.76%)
Mar 25, 2019
5.330
5.420
5.230
5.280
27,388
-0.11(-2.04%)
Mar 22, 2019
5.780
5.780
5.309
5.390
23,800
-0.38(-6.59%)
Mar 21, 2019
5.630
5.830
5.630
5.770
53,464
+0.14(+2.49%)
Mar 20, 2019
5.290
5.630
5.250
5.630
17,754
+0.17(+3.11%)
Mar 19, 2019
5.250
5.500
5.220
5.460
122,964
+0.20(+3.80%)
Mar 18, 2019
5.345
5.410
5.195
5.260
23,824
-0.19(-3.49%)
Mar 15, 2019
5.360
5.450
4.950
5.450
149,600
+0.14(+2.64%)
Mar 14, 2019
5.240
5.340
4.920
5.310
54,227
+0.26(+5.15%)
Mar 13, 2019
5.100
5.100
4.900
5.050
69,780
-0.10(-1.94%)
Mar 12, 2019
5.530
5.530
5.050
5.150
115,094
-0.48(-8.53%)
Mar 11, 2019
5.070
5.630
5.070
5.630
98,297
+0.63(+12.60%)
Mar 08, 2019
5.080
5.080
4.910
5.000
24,100
-0.10(-1.96%)
Mar 07, 2019
4.907
5.140
4.886
5.100
27,373
+0.24(+4.94%)
Mar 06, 2019
4.930
4.950
4.860
4.860
24,992
+0.01(+0.21%)
Mar 05, 2019
4.950
4.950
4.830
4.850
4,883
-0.13(-2.61%)
Mar 04, 2019
4.750
4.980
4.730
4.980
28,841
+0.20(+4.08%)
Mar 01, 2019
4.800
4.894
4.737
4.785
24,500
+0.00(+0.10%)
Feb 28, 2019
4.900
4.910
4.780
4.780
3,106
-0.08(-1.65%)
Feb 27, 2019
4.880
4.880
4.800
4.860
17,710
-0.01(-0.21%)
Feb 26, 2019
4.810
4.990
4.810
4.870
89,069
+0.07(+1.46%)
Feb 25, 2019
4.750
4.900
4.730
4.800
21,454
+0.09(+1.91%)
Feb 22, 2019
4.690
4.830
4.690
4.710
35,000
+0.01(+0.21%)
Feb 21, 2019
4.620
4.820
4.620
4.700
8,442
+0.05(+1.08%)
Feb 20, 2019
4.882
4.882
4.650
4.650
45,747
-0.21(-4.32%)
Feb 19, 2019
4.670
4.920
4.670
4.860
58,743
+0.09(+1.89%)
Feb 15, 2019
4.470
4.820
4.430
4.770
61,300
+0.28(+6.24%)
Feb 14, 2019
4.610
4.650
4.490
4.490
63,065
-0.14(-3.13%)
Feb 13, 2019
4.682
4.910
4.550
4.635
52,017
+0.01(+0.32%)
Feb 12, 2019
4.750
4.939
4.620
4.620
86,408
-0.15(-3.14%)
Feb 11, 2019
4.790
4.916
4.750
4.770
23,280
-0.03(-0.63%)
Feb 08, 2019
4.860
4.860
4.750
4.800
23,400
+0.00(+0.00%)
Feb 07, 2019
4.731
4.870
4.720
4.800
12,506
+0.06(+1.27%)
Feb 06, 2019
4.750
4.887
4.660
4.740
22,767
-0.07(-1.46%)
Feb 05, 2019
4.730
4.830
4.550
4.810
33,400
+0.12(+2.56%)
Feb 04, 2019
4.910
5.070
4.630
4.690
107,077
-0.21(-4.29%)
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.