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
Riot Platforms Inc
(NQ:
RIOT
)
9.670
+0.020 (+0.21%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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 (%)
Jan 31, 2020
1.450
1.450
1.350
1.350
1,399,900
-0.08(-5.59%)
Jan 30, 2020
1.580
1.630
1.340
1.430
7,714,053
+0.12(+9.16%)
Jan 29, 2020
1.330
1.350
1.280
1.310
634,035
+0.00(+0.00%)
Jan 28, 2020
1.280
1.320
1.260
1.310
651,428
+0.07(+5.65%)
Jan 27, 2020
1.260
1.280
1.200
1.240
885,172
-0.02(-1.59%)
Jan 24, 2020
1.300
1.320
1.250
1.260
467,900
+0.00(+0.00%)
Jan 23, 2020
1.330
1.333
1.250
1.260
737,469
-0.08(-5.97%)
Jan 22, 2020
1.430
1.430
1.310
1.340
865,188
-0.06(-4.29%)
Jan 21, 2020
1.490
1.490
1.330
1.400
1,020,283
-0.06(-4.11%)
Jan 17, 2020
1.450
1.490
1.430
1.460
1,102,400
+0.03(+2.10%)
Jan 16, 2020
1.400
1.450
1.360
1.430
670,611
+0.03(+2.14%)
Jan 15, 2020
1.500
1.500
1.390
1.400
1,244,533
-0.02(-1.41%)
Jan 14, 2020
1.440
1.510
1.410
1.420
1,682,994
+0.06(+4.41%)
Jan 13, 2020
1.450
1.450
1.310
1.360
634,948
-0.05(-3.55%)
Jan 10, 2020
1.330
1.450
1.290
1.410
1,362,700
+0.08(+6.02%)
Jan 09, 2020
1.370
1.410
1.290
1.330
791,060
-0.04(-2.92%)
Jan 08, 2020
1.540
1.540
1.290
1.370
1,792,347
-0.12(-8.05%)
Jan 07, 2020
1.390
1.500
1.330
1.490
3,314,529
+0.19(+14.62%)
Jan 06, 2020
1.230
1.300
1.200
1.300
981,172
+0.12(+10.17%)
Jan 03, 2020
1.220
1.220
1.140
1.180
467,200
-0.04(-3.28%)
Jan 02, 2020
1.140
1.230
1.130
1.220
915,721
+0.10(+8.93%)
Dec 31, 2019
1.140
1.150
1.110
1.120
623,700
-0.02(-1.75%)
Dec 30, 2019
1.220
1.230
1.110
1.140
1,046,726
-0.08(-6.56%)
Dec 27, 2019
1.290
1.300
1.210
1.220
907,000
-0.08(-6.15%)
Dec 26, 2019
1.340
1.340
1.280
1.300
581,030
-0.01(-0.76%)
Dec 24, 2019
1.310
1.330
1.310
1.310
332,600
-0.02(-1.50%)
Dec 23, 2019
1.350
1.350
1.310
1.330
546,120
+0.00(+0.00%)
Dec 20, 2019
1.330
1.340
1.310
1.330
297,000
+0.01(+0.76%)
Dec 19, 2019
1.350
1.370
1.320
1.320
320,766
-0.01(-0.75%)
Dec 18, 2019
1.310
1.350
1.290
1.330
494,887
+0.03(+2.31%)
Dec 17, 2019
1.300
1.320
1.290
1.300
398,314
-0.03(-2.26%)
Dec 16, 2019
1.330
1.380
1.300
1.330
886,981
-0.01(-0.75%)
Dec 13, 2019
1.330
1.350
1.305
1.340
303,800
+0.02(+1.52%)
Dec 12, 2019
1.370
1.370
1.290
1.320
292,945
+0.00(+0.00%)
Dec 11, 2019
1.300
1.370
1.290
1.320
694,772
+0.02(+1.54%)
Dec 10, 2019
1.290
1.320
1.290
1.300
334,782
+0.01(+0.78%)
Dec 09, 2019
1.320
1.320
1.290
1.290
229,341
-0.03(-2.27%)
Dec 06, 2019
1.300
1.320
1.290
1.320
305,100
+0.00(+0.00%)
Dec 05, 2019
1.310
1.330
1.300
1.320
231,297
+0.03(+2.33%)
Dec 04, 2019
1.340
1.340
1.280
1.290
578,459
-0.03(-2.27%)
Dec 03, 2019
1.320
1.320
1.280
1.320
413,524
+0.02(+1.54%)
Dec 02, 2019
1.340
1.360
1.300
1.300
461,281
-0.09(-6.47%)
Nov 29, 2019
1.350
1.405
1.300
1.390
289,400
+0.04(+2.96%)
Nov 27, 2019
1.360
1.380
1.280
1.350
1,055,000
+0.02(+1.50%)
Nov 26, 2019
1.440
1.440
1.310
1.330
651,201
-0.02(-1.48%)
Nov 25, 2019
1.510
1.550
1.350
1.350
1,071,802
-0.14(-9.40%)
Nov 22, 2019
1.390
1.520
1.350
1.490
896,300
+0.07(+4.93%)
Nov 21, 2019
1.420
1.450
1.390
1.420
409,695
-0.01(-0.70%)
Nov 20, 2019
1.450
1.460
1.410
1.430
316,646
-0.01(-0.69%)
Nov 19, 2019
1.460
1.500
1.440
1.440
365,978
-0.02(-1.37%)
Nov 18, 2019
1.550
1.550
1.450
1.460
441,688
-0.05(-3.31%)
Nov 15, 2019
1.570
1.570
1.490
1.510
496,700
-0.08(-5.03%)
Nov 14, 2019
1.510
1.620
1.500
1.590
903,624
+0.08(+5.30%)
Nov 13, 2019
1.510
1.530
1.500
1.510
256,130
-0.01(-0.66%)
Nov 12, 2019
1.500
1.550
1.500
1.520
198,472
-0.01(-0.65%)
Nov 11, 2019
1.550
1.550
1.480
1.530
306,431
+0.01(+0.66%)
Nov 08, 2019
1.520
1.540
1.500
1.520
264,400
+0.02(+1.33%)
Nov 07, 2019
1.570
1.570
1.500
1.500
495,441
-0.07(-4.46%)
Nov 06, 2019
1.590
1.600
1.540
1.570
346,584
-0.03(-1.88%)
Nov 05, 2019
1.660
1.660
1.570
1.600
644,067
-0.06(-3.61%)
Nov 04, 2019
1.570
1.670
1.550
1.660
808,956
+0.09(+5.73%)
Nov 01, 2019
1.550
1.590
1.530
1.570
509,900
+0.01(+0.64%)
Oct 31, 2019
1.630
1.630
1.520
1.560
322,939
-0.03(-1.89%)
Oct 30, 2019
1.610
1.660
1.520
1.590
1,195,775
-0.02(-1.24%)
Oct 29, 2019
1.680
1.690
1.600
1.610
687,602
-0.09(-5.29%)
Oct 28, 2019
1.800
1.810
1.660
1.700
1,553,768
+0.02(+1.19%)
Oct 25, 2019
1.610
1.735
1.580
1.680
1,701,100
+0.11(+7.01%)
Oct 24, 2019
1.580
1.620
1.560
1.570
219,845
+0.00(+0.00%)
Oct 23, 2019
1.570
1.650
1.500
1.570
1,190,870
-0.09(-5.42%)
Oct 22, 2019
1.700
1.710
1.580
1.660
426,734
-0.04(-2.35%)
Oct 21, 2019
1.730
1.740
1.670
1.700
384,426
-0.01(-0.58%)
Oct 18, 2019
1.740
1.750
1.700
1.710
178,500
-0.01(-0.58%)
Oct 17, 2019
1.700
1.780
1.700
1.720
269,777
+0.02(+1.18%)
Oct 16, 2019
1.760
1.760
1.700
1.700
356,717
-0.08(-4.49%)
Oct 15, 2019
1.780
1.830
1.740
1.780
409,259
-0.01(-0.56%)
Oct 14, 2019
1.770
1.820
1.760
1.790
398,772
-0.01(-0.56%)
Oct 11, 2019
1.770
1.820
1.744
1.800
324,900
+0.02(+1.12%)
Oct 10, 2019
1.800
1.840
1.760
1.780
357,354
-0.03(-1.66%)
Oct 09, 2019
1.690
1.940
1.680
1.810
1,637,628
+0.12(+7.10%)
Oct 08, 2019
1.690
1.730
1.650
1.690
280,242
-0.03(-1.74%)
Oct 07, 2019
1.700
1.750
1.640
1.720
385,957
+0.04(+2.38%)
Oct 04, 2019
1.660
1.700
1.630
1.680
277,400
+0.04(+2.44%)
Oct 03, 2019
1.690
1.720
1.640
1.640
295,373
-0.04(-2.38%)
Oct 02, 2019
1.730
1.730
1.620
1.680
348,974
-0.05(-2.89%)
Oct 01, 2019
1.840
1.840
1.600
1.730
610,999
-0.05(-2.81%)
Sep 30, 2019
1.720
1.850
1.720
1.780
524,530
+0.06(+3.49%)
Sep 27, 2019
1.850
1.880
1.700
1.720
666,500
-0.13(-7.03%)
Sep 26, 2019
1.880
1.880
1.800
1.850
739,214
-0.03(-1.60%)
Sep 25, 2019
1.890
1.900
1.830
1.880
483,146
-0.03(-1.57%)
Sep 24, 2019
2.010
2.020
1.860
1.910
929,448
-0.10(-4.98%)
Sep 23, 2019
2.040
2.040
1.920
2.010
839,143
-0.05(-2.43%)
Sep 20, 2019
1.960
2.060
1.960
2.060
708,200
+0.07(+3.52%)
Sep 19, 2019
2.030
2.060
1.870
1.990
865,496
-0.10(-4.78%)
Sep 18, 2019
2.210
2.240
2.040
2.090
1,140,242
-0.10(-4.57%)
Sep 17, 2019
2.110
2.200
2.070
2.190
1,024,479
+0.07(+3.30%)
Sep 16, 2019
2.090
2.150
2.070
2.120
787,951
+0.00(+0.00%)
Sep 13, 2019
2.050
2.150
2.050
2.120
1,317,500
+0.07(+3.41%)
Sep 12, 2019
2.070
2.070
2.000
2.050
571,033
+0.04(+1.99%)
Sep 11, 2019
1.990
2.070
1.960
2.010
741,732
+0.01(+0.50%)
Sep 10, 2019
2.060
2.070
1.980
2.000
471,961
-0.03(-1.48%)
Sep 09, 2019
2.150
2.160
1.980
2.030
880,681
-0.01(-0.49%)
Sep 06, 2019
2.110
2.180
2.040
2.040
818,700
-0.03(-1.45%)
Sep 05, 2019
2.100
2.140
2.030
2.070
721,815
-0.03(-1.43%)
Sep 04, 2019
1.970
2.140
1.920
2.100
1,395,995
+0.18(+9.38%)
Sep 03, 2019
1.920
1.990
1.850
1.920
1,051,790
+0.08(+4.35%)
Aug 30, 2019
1.950
1.950
1.840
1.840
437,500
-0.04(-2.13%)
Aug 29, 2019
1.880
1.910
1.860
1.880
354,010
-0.02(-1.05%)
Aug 28, 2019
1.940
1.950
1.840
1.900
439,426
+0.00(+0.00%)
Aug 27, 2019
1.920
1.990
1.900
1.900
368,742
-0.02(-1.04%)
Aug 26, 2019
2.000
2.020
1.870
1.920
375,411
-0.05(-2.54%)
Aug 23, 2019
2.000
2.040
1.890
1.970
755,600
+0.03(+1.55%)
Aug 22, 2019
1.890
2.000
1.860
1.940
664,586
+0.05(+2.65%)
Aug 21, 2019
1.860
1.940
1.840
1.890
453,096
-0.02(-1.05%)
Aug 20, 2019
1.880
1.930
1.830
1.910
498,344
+0.03(+1.60%)
Aug 19, 2019
1.940
1.950
1.860
1.880
678,290
+0.03(+1.62%)
Aug 16, 2019
1.810
1.880
1.760
1.850
581,600
+0.04(+2.21%)
Aug 15, 2019
1.870
1.870
1.800
1.810
679,143
-0.01(-0.55%)
Aug 14, 2019
1.950
1.950
1.820
1.820
1,058,209
-0.16(-8.08%)
Aug 13, 2019
2.120
2.120
1.910
1.980
1,310,991
-0.10(-4.81%)
Aug 12, 2019
2.200
2.200
2.050
2.080
577,501
-0.10(-4.59%)
Aug 09, 2019
2.130
2.200
2.070
2.180
802,700
+0.11(+5.31%)
Aug 08, 2019
2.190
2.220
2.060
2.070
551,211
-0.05(-2.36%)
Aug 07, 2019
2.110
2.200
2.000
2.120
986,320
+0.04(+1.92%)
Aug 06, 2019
2.270
2.300
1.970
2.080
1,250,181
-0.16(-7.14%)
Aug 05, 2019
2.400
2.470
2.210
2.240
2,764,587
+0.03(+1.36%)
Aug 02, 2019
2.160
2.330
2.130
2.210
1,423,600
+0.08(+3.76%)
Aug 01, 2019
2.180
2.190
1.950
2.130
894,768
-0.07(-3.18%)
Jul 31, 2019
1.940
2.230
1.930
2.200
2,499,745
+0.29(+15.18%)
Jul 30, 2019
1.950
1.970
1.870
1.910
819,552
-0.03(-1.55%)
Jul 29, 2019
1.970
1.990
1.830
1.940
671,005
-0.03(-1.52%)
Jul 26, 2019
2.020
2.050
1.930
1.970
519,300
-0.04(-1.99%)
Jul 25, 2019
1.990
2.030
1.920
2.010
585,082
+0.04(+2.03%)
Jul 24, 2019
2.040
2.050
1.920
1.970
608,120
-0.05(-2.48%)
Jul 23, 2019
1.950
2.070
1.850
2.020
936,273
+0.07(+3.59%)
Jul 22, 2019
1.940
1.980
1.820
1.950
1,489,786
-0.03(-1.52%)
Jul 19, 2019
2.050
2.100
1.870
1.980
1,676,300
-0.07(-3.41%)
Jul 18, 2019
2.020
2.190
2.020
2.050
2,142,350
+0.05(+2.50%)
Jul 17, 2019
2.060
2.180
2.000
2.000
1,991,218
-0.08(-3.85%)
Jul 16, 2019
2.150
2.250
2.060
2.080
1,193,052
-0.12(-5.45%)
Jul 15, 2019
2.050
2.230
2.040
2.200
1,422,269
-0.06(-2.65%)
Jul 12, 2019
2.440
2.450
2.010
2.260
3,196,100
-0.09(-3.83%)
Jul 11, 2019
2.500
2.520
2.320
2.350
2,033,958
-0.20(-7.84%)
Jul 10, 2019
2.660
2.720
2.510
2.550
1,736,547
-0.08(-3.04%)
Jul 09, 2019
2.780
2.820
2.570
2.630
2,030,331
-0.15(-5.40%)
Jul 08, 2019
2.890
2.900
2.720
2.780
2,116,181
-0.02(-0.71%)
Jul 05, 2019
2.710
2.840
2.710
2.800
884,600
+0.02(+0.72%)
Jul 03, 2019
2.880
2.916
2.710
2.780
1,819,300
-0.01(-0.36%)
Jul 02, 2019
2.690
2.950
2.510
2.790
2,690,562
+0.03(+1.09%)
Jul 01, 2019
2.900
2.900
2.700
2.760
2,811,465
-0.38(-12.10%)
Jun 28, 2019
3.250
3.270
3.080
3.140
2,929,100
-0.11(-3.38%)
Jun 27, 2019
3.260
3.310
2.850
3.250
5,575,298
-0.54(-14.25%)
Jun 26, 2019
3.660
3.950
3.510
3.790
10,588,536
+0.35(+10.17%)
Jun 25, 2019
3.500
3.560
3.220
3.440
6,526,467
+0.40(+13.16%)
Jun 24, 2019
2.870
3.290
2.800
3.040
7,001,030
+0.29(+10.55%)
Jun 21, 2019
2.740
2.759
2.560
2.750
1,774,100
+0.15(+5.77%)
Jun 20, 2019
2.620
2.650
2.460
2.600
1,681,293
-0.02(-0.76%)
Jun 19, 2019
2.670
2.740
2.530
2.620
627,863
-0.07(-2.60%)
Jun 18, 2019
2.810
2.820
2.640
2.690
1,010,969
-0.12(-4.27%)
Jun 17, 2019
3.020
3.050
2.730
2.810
2,666,688
+0.08(+2.93%)
Jun 14, 2019
2.590
2.790
2.590
2.730
2,087,500
+0.14(+5.41%)
Jun 13, 2019
2.490
2.650
2.440
2.590
1,059,320
+0.09(+3.60%)
Jun 12, 2019
2.510
2.640
2.410
2.500
573,537
+0.06(+2.46%)
Jun 11, 2019
2.530
2.580
2.440
2.440
464,644
-0.07(-2.79%)
Jun 10, 2019
2.690
2.750
2.420
2.510
971,084
-0.19(-7.04%)
Jun 07, 2019
2.550
2.756
2.500
2.700
934,400
+0.17(+6.72%)
Jun 06, 2019
2.900
2.990
2.500
2.530
1,139,150
-0.38(-13.06%)
Jun 05, 2019
3.190
3.200
2.750
2.910
929,344
-0.25(-7.91%)
Jun 04, 2019
3.090
3.230
3.080
3.160
492,059
+0.00(+0.00%)
Jun 03, 2019
3.170
3.260
3.070
3.160
516,378
-0.08(-2.47%)
May 31, 2019
3.150
3.360
3.060
3.240
678,900
+0.07(+2.21%)
May 30, 2019
3.350
3.400
3.100
3.170
1,132,983
-0.28(-8.12%)
May 29, 2019
3.420
3.490
3.190
3.450
1,223,791
-0.04(-1.15%)
May 28, 2019
3.920
4.030
3.410
3.490
1,700,048
-0.37(-9.59%)
May 24, 2019
3.920
3.940
3.650
3.860
970,500
+0.07(+1.85%)
May 23, 2019
3.850
3.930
3.670
3.790
862,130
-0.26(-6.42%)
May 22, 2019
4.100
4.170
3.930
4.050
786,891
-0.05(-1.22%)
May 21, 2019
4.160
4.240
4.060
4.100
784,661
-0.06(-1.44%)
May 20, 2019
4.250
4.300
4.040
4.160
935,815
+0.09(+2.21%)
May 17, 2019
3.970
4.200
3.900
4.070
1,478,400
-0.24(-5.57%)
May 16, 2019
4.250
4.570
4.170
4.310
1,163,556
-0.20(-4.43%)
May 15, 2019
4.300
4.550
4.170
4.510
1,420,539
+0.28(+6.62%)
May 14, 2019
4.650
4.850
4.030
4.230
3,230,297
-0.22(-4.94%)
May 13, 2019
4.450
4.880
4.260
4.450
6,223,369
+0.41(+10.15%)
May 10, 2019
3.660
4.400
3.540
4.040
2,195,300
+0.41(+11.29%)
May 09, 2019
4.100
4.120
3.550
3.630
2,110,574
-0.46(-11.25%)
May 08, 2019
4.220
4.300
4.030
4.090
891,303
-0.10(-2.39%)
May 07, 2019
4.730
4.800
4.180
4.190
1,586,283
-0.42(-9.11%)
May 06, 2019
4.500
4.660
4.300
4.610
916,857
-0.06(-1.28%)
May 03, 2019
4.730
5.040
4.610
4.670
1,915,800
+0.23(+5.18%)
May 02, 2019
4.820
4.850
4.200
4.440
1,514,885
-0.27(-5.73%)
May 01, 2019
5.360
5.450
4.600
4.710
1,623,555
-0.56(-10.63%)
Apr 30, 2019
5.330
5.530
5.200
5.270
949,277
+0.09(+1.74%)
Apr 29, 2019
5.230
5.350
5.020
5.180
799,061
-0.05(-0.96%)
Apr 26, 2019
5.600
5.750
5.150
5.230
1,726,500
-0.66(-11.21%)
Apr 25, 2019
5.750
5.930
5.650
5.890
1,122,831
+0.09(+1.55%)
Apr 24, 2019
5.750
5.950
5.560
5.800
1,769,099
-0.22(-3.65%)
Apr 23, 2019
5.800
6.140
5.650
6.020
3,203,370
+0.44(+7.89%)
Apr 22, 2019
5.300
5.670
5.099
5.580
1,821,620
+0.18(+3.33%)
Apr 18, 2019
5.000
5.410
4.930
5.400
1,849,800
+0.50(+10.20%)
Apr 17, 2019
4.930
5.420
4.820
4.900
3,001,805
-0.03(-0.61%)
Apr 16, 2019
4.760
4.950
4.550
4.930
1,721,565
+0.22(+4.67%)
Apr 15, 2019
4.650
4.940
4.560
4.710
1,833,029
+0.10(+2.17%)
Apr 12, 2019
4.650
4.840
4.560
4.610
793,800
+0.03(+0.66%)
Apr 11, 2019
4.540
4.670
4.360
4.580
1,185,981
-0.31(-6.34%)
Apr 10, 2019
4.630
4.950
4.460
4.890
2,240,506
+0.46(+10.38%)
Apr 09, 2019
4.580
4.640
4.360
4.430
767,807
-0.17(-3.70%)
Apr 08, 2019
4.660
4.890
4.540
4.600
2,289,072
+0.14(+3.14%)
Apr 05, 2019
4.500
4.750
4.360
4.460
3,073,900
+0.26(+6.19%)
Apr 04, 2019
4.600
4.780
4.140
4.200
2,533,484
-0.66(-13.58%)
Apr 03, 2019
4.650
5.140
4.510
4.860
6,933,236
+0.52(+11.98%)
Apr 02, 2019
4.660
5.150
4.060
4.340
10,760,100
+0.80(+22.60%)
Apr 01, 2019
3.370
3.770
3.360
3.540
1,431,125
+0.27(+8.26%)
Mar 29, 2019
3.240
3.430
3.204
3.270
998,900
+0.13(+4.14%)
Mar 28, 2019
3.140
3.190
3.060
3.140
295,653
-0.02(-0.63%)
Mar 27, 2019
3.220
3.240
3.010
3.160
958,918
+0.03(+0.96%)
Mar 26, 2019
3.240
3.350
3.010
3.130
511,006
+0.01(+0.32%)
Mar 25, 2019
3.410
3.411
3.000
3.120
1,198,613
-0.33(-9.57%)
Mar 22, 2019
3.660
3.710
3.400
3.450
880,500
-0.25(-6.76%)
Mar 21, 2019
4.000
4.140
3.550
3.700
1,574,610
-0.26(-6.57%)
Mar 20, 2019
4.080
4.230
3.860
3.960
1,279,836
-0.03(-0.75%)
Mar 19, 2019
3.960
4.100
3.760
3.990
985,683
+0.11(+2.84%)
Mar 18, 2019
4.100
4.340
3.750
3.880
2,983,232
+0.15(+4.02%)
Mar 15, 2019
3.420
3.750
3.380
3.730
1,376,100
+0.33(+9.71%)
Mar 14, 2019
3.300
3.430
3.250
3.400
557,279
+0.06(+1.80%)
Mar 13, 2019
3.300
3.410
3.200
3.340
486,363
-0.01(-0.30%)
Mar 12, 2019
3.650
3.650
3.190
3.350
871,954
-0.20(-5.63%)
Mar 11, 2019
3.610
3.720
3.500
3.550
709,414
-0.14(-3.79%)
Mar 08, 2019
3.490
3.690
3.460
3.690
1,820,000
+0.20(+5.73%)
Mar 07, 2019
3.230
3.620
3.110
3.490
1,087,219
+0.26(+8.05%)
Mar 06, 2019
3.350
3.430
3.220
3.230
593,853
-0.16(-4.72%)
Mar 05, 2019
3.320
3.440
3.160
3.390
1,458,691
+0.39(+13.00%)
Mar 04, 2019
3.170
3.240
2.850
3.000
1,139,574
-0.26(-7.98%)
Mar 01, 2019
3.200
3.480
3.170
3.260
1,034,500
+0.06(+1.87%)
Feb 28, 2019
3.250
3.440
3.040
3.200
1,039,353
-0.01(-0.31%)
Feb 27, 2019
3.650
3.650
3.000
3.210
1,678,190
-0.39(-10.83%)
Feb 26, 2019
3.590
3.740
3.560
3.600
854,873
+0.01(+0.28%)
Feb 25, 2019
3.750
3.940
3.550
3.590
2,545,420
-0.36(-9.11%)
Feb 22, 2019
3.750
4.040
3.600
3.950
4,107,500
+0.43(+12.22%)
Feb 21, 2019
3.750
3.900
3.390
3.520
3,351,664
-0.22(-5.88%)
Feb 20, 2019
3.350
4.070
3.230
3.740
12,551,743
+0.41(+12.31%)
Feb 19, 2019
2.940
4.240
2.900
3.330
20,113,330
+0.86(+34.82%)
Feb 15, 2019
2.330
2.480
2.260
2.470
1,013,300
+0.21(+9.29%)
Feb 14, 2019
2.110
2.400
2.080
2.260
1,289,979
+0.15(+7.11%)
Feb 13, 2019
2.150
2.220
2.060
2.110
462,748
-0.10(-4.52%)
Feb 12, 2019
2.190
2.210
2.080
2.210
330,162
+0.09(+4.25%)
Feb 11, 2019
2.370
2.370
1.990
2.120
1,067,661
-0.25(-10.55%)
Feb 08, 2019
1.910
2.450
1.900
2.370
3,485,600
+0.46(+24.09%)
Feb 07, 2019
1.910
2.000
1.870
1.910
213,745
+0.02(+1.05%)
Feb 06, 2019
2.010
2.010
1.830
1.890
228,796
-0.06(-3.08%)
Feb 05, 2019
2.030
2.050
1.920
1.950
431,200
+0.03(+1.56%)
Feb 04, 2019
1.820
2.100
1.800
1.920
781,777
+0.11(+6.08%)
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.