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
Educational Dev Corp
(NQ:
EDUC
)
2.000
+0.030 (+1.52%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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 29, 2021
13.19
13.34
12.58
12.92
51,483
-0.07(-0.51%)
Jan 28, 2021
13.35
13.45
12.82
12.99
31,740
-0.55(-4.08%)
Jan 27, 2021
13.54
13.86
13.07
13.54
54,087
+0.16(+1.21%)
Jan 26, 2021
14.01
14.31
13.22
13.38
48,790
-0.45(-3.24%)
Jan 25, 2021
14.17
14.28
13.06
13.83
105,321
-0.47(-3.27%)
Jan 22, 2021
13.95
14.39
13.87
14.30
26,947
+0.28(+1.97%)
Jan 21, 2021
14.39
14.55
13.79
14.02
11,449
-0.19(-1.34%)
Jan 20, 2021
14.19
15.26
13.79
14.21
133,536
+0.02(+0.13%)
Jan 19, 2021
13.99
14.31
13.61
14.19
57,547
+0.40(+2.90%)
Jan 15, 2021
14.12
14.25
13.45
13.79
51,483
-0.51(-3.54%)
Jan 14, 2021
14.18
14.30
13.92
14.30
11,789
+0.28(+1.97%)
Jan 13, 2021
14.28
14.28
13.90
14.02
14,997
-0.15(-1.08%)
Jan 12, 2021
15.16
15.16
13.87
14.17
62,297
-0.81(-5.41%)
Jan 11, 2021
14.99
15.16
14.85
14.98
24,472
-0.01(-0.06%)
Jan 08, 2021
15.35
15.35
14.85
14.99
26,108
-0.34(-2.24%)
Jan 07, 2021
15.63
15.64
14.91
15.34
33,298
+0.65(+4.42%)
Jan 06, 2021
15.05
15.45
14.44
14.69
54,688
-0.29(-1.91%)
Jan 05, 2021
14.39
15.26
14.35
14.97
21,466
+0.43(+2.95%)
Jan 04, 2021
14.62
14.99
14.15
14.54
20,212
-0.10(-0.72%)
Dec 31, 2020
14.65
14.65
14.65
30,780
-0.16(-1.10%)
Dec 30, 2020
14.30
14.95
14.17
14.81
30,780
+0.63(+4.44%)
Dec 29, 2020
14.57
14.57
13.92
14.18
26,384
-0.19(-1.33%)
Dec 28, 2020
14.73
14.78
13.99
14.37
45,847
-0.43(-2.90%)
Dec 24, 2020
15.35
15.35
14.80
14.80
10,695
-0.56(-3.66%)
Dec 23, 2020
15.80
15.97
15.36
15.36
14,925
-0.42(-2.66%)
Dec 22, 2020
16.25
16.33
15.78
15.78
25,545
-0.54(-3.33%)
Dec 21, 2020
16.03
16.34
15.55
16.33
24,309
+0.30(+1.84%)
Dec 18, 2020
16.44
16.53
15.12
16.03
183,913
-0.22(-1.35%)
Dec 17, 2020
16.72
17.10
16.25
16.25
25,983
-0.46(-2.74%)
Dec 16, 2020
16.22
16.71
16.03
16.71
57,517
+0.60(+3.73%)
Dec 15, 2020
15.74
16.14
15.51
16.11
52,660
+0.44(+2.80%)
Dec 14, 2020
15.35
15.73
15.21
15.67
41,022
+0.28(+1.80%)
Dec 11, 2020
15.31
15.40
14.96
15.39
19,083
+0.12(+0.81%)
Dec 10, 2020
15.28
15.39
14.86
15.27
23,402
+0.09(+0.57%)
Dec 09, 2020
15.46
15.49
15.06
15.18
24,395
-0.13(-0.87%)
Dec 08, 2020
15.74
16.06
15.11
15.32
75,558
+0.03(+0.19%)
Dec 07, 2020
15.27
15.63
15.01
15.29
31,737
-0.02(-0.12%)
Dec 04, 2020
15.13
15.36
15.00
15.31
15,832
+0.18(+1.20%)
Dec 03, 2020
15.35
15.41
14.98
15.13
27,436
-0.15(-1.00%)
Dec 02, 2020
14.98
15.43
14.88
15.28
37,331
+0.30(+1.97%)
Dec 01, 2020
15.04
15.21
14.81
14.98
25,174
-0.02(-0.13%)
Nov 30, 2020
15.06
15.22
14.44
15.00
22,764
+0.10(+0.64%)
Nov 27, 2020
15.10
15.26
14.73
14.91
10,065
-0.21(-1.39%)
Nov 25, 2020
15.13
15.33
14.73
15.12
25,164
+0.04(+0.25%)
Nov 24, 2020
14.72
15.26
14.63
15.08
58,637
+0.14(+0.96%)
Nov 23, 2020
15.56
15.87
14.66
14.94
46,710
-0.04(-0.26%)
Nov 20, 2020
14.12
15.26
14.04
14.97
34,077
+0.87(+6.15%)
Nov 19, 2020
13.83
14.44
13.53
14.11
80,960
+0.14(+1.02%)
Nov 18, 2020
14.17
14.25
13.29
13.96
104,552
-0.19(-1.35%)
Nov 17, 2020
13.99
14.35
13.64
14.15
71,382
+0.09(+0.61%)
Nov 16, 2020
15.04
15.54
13.91
14.07
72,396
-0.68(-4.62%)
Nov 13, 2020
14.48
15.00
14.30
14.75
77,481
+0.42(+2.91%)
Nov 12, 2020
14.53
14.97
14.00
14.33
20,276
-0.09(-0.59%)
Nov 11, 2020
14.59
14.72
13.78
14.42
42,928
-0.17(-1.17%)
Nov 10, 2020
15.21
15.32
14.58
14.59
21,688
-0.63(-4.11%)
Nov 09, 2020
17.98
17.98
14.99
15.21
88,481
-2.14(-12.34%)
Nov 06, 2020
16.58
17.36
16.21
17.36
48,768
+0.93(+5.65%)
Nov 05, 2020
16.17
16.94
16.11
16.43
25,609
+0.53(+3.34%)
Nov 04, 2020
16.07
16.41
15.75
15.90
19,983
-0.27(-1.64%)
Nov 03, 2020
16.25
16.80
16.12
16.16
38,265
+0.17(+1.07%)
Nov 02, 2020
16.20
16.21
15.85
15.99
26,702
+0.24(+1.50%)
Oct 30, 2020
16.32
16.32
15.64
15.75
50,563
-0.60(-3.65%)
Oct 29, 2020
16.27
16.56
16.22
16.35
12,809
-0.13(-0.80%)
Oct 28, 2020
17.43
17.49
16.23
16.48
61,192
-1.22(-6.90%)
Oct 27, 2020
17.47
18.00
17.30
17.71
36,321
+0.27(+1.52%)
Oct 26, 2020
17.16
17.49
16.73
17.44
40,279
+0.21(+1.21%)
Oct 23, 2020
17.84
18.07
17.05
17.23
43,702
-0.63(-3.50%)
Oct 22, 2020
17.26
18.70
17.11
17.86
174,509
+0.78(+4.55%)
Oct 21, 2020
16.98
17.31
16.80
17.08
26,019
+0.08(+0.45%)
Oct 20, 2020
17.02
17.69
16.72
17.00
28,636
+0.09(+0.56%)
Oct 19, 2020
17.04
17.62
16.48
16.91
94,065
+0.12(+0.73%)
Oct 16, 2020
16.90
17.09
16.45
16.79
54,891
+0.05(+0.28%)
Oct 15, 2020
17.25
17.39
16.72
16.74
58,020
-0.57(-3.28%)
Oct 14, 2020
18.23
18.32
17.16
17.31
79,171
-0.85(-4.69%)
Oct 13, 2020
16.83
18.32
16.83
18.16
56,649
+0.38(+2.13%)
Oct 12, 2020
18.24
18.47
17.37
17.78
46,588
-0.20(-1.11%)
Oct 09, 2020
17.89
18.47
17.29
17.98
56,369
+0.27(+1.50%)
Oct 08, 2020
18.00
18.25
17.29
17.71
53,071
-0.10(-0.58%)
Oct 07, 2020
17.29
18.95
17.06
17.82
299,706
+1.13(+6.75%)
Oct 06, 2020
17.05
17.05
16.25
16.69
40,267
-0.28(-1.67%)
Oct 05, 2020
16.40
17.24
16.27
16.98
63,547
+0.70(+4.31%)
Oct 02, 2020
16.40
17.23
16.10
16.27
56,369
-0.51(-3.05%)
Oct 01, 2020
16.23
16.79
15.75
16.79
95,177
+0.90(+5.67%)
Sep 30, 2020
14.96
16.28
14.69
15.89
238,524
+1.02(+6.88%)
Sep 29, 2020
14.14
14.86
13.99
14.86
43,652
+0.60(+4.18%)
Sep 28, 2020
13.59
14.87
13.55
14.27
82,437
+0.81(+6.06%)
Sep 25, 2020
13.46
13.65
13.39
13.45
7,178
+0.09(+0.64%)
Sep 24, 2020
13.43
13.74
13.32
13.37
26,485
+0.02(+0.14%)
Sep 23, 2020
13.75
13.97
13.29
13.35
10,203
-0.48(-3.49%)
Sep 22, 2020
13.37
13.96
13.37
13.83
46,929
+0.49(+3.69%)
Sep 21, 2020
13.60
13.60
13.26
13.34
24,992
-0.41(-2.96%)
Sep 18, 2020
14.22
14.25
13.75
13.75
24,595
-0.40(-2.81%)
Sep 17, 2020
13.59
14.31
13.49
14.14
34,397
+0.38(+2.75%)
Sep 16, 2020
14.16
14.27
13.59
13.76
44,565
-0.36(-2.55%)
Sep 15, 2020
14.35
14.59
14.09
14.12
13,686
-0.23(-1.58%)
Sep 14, 2020
14.59
14.64
13.99
14.35
25,759
-0.10(-0.72%)
Sep 11, 2020
14.41
15.35
14.37
14.46
25,651
+0.14(+0.99%)
Sep 10, 2020
14.21
14.95
13.96
14.31
24,319
+0.12(+0.87%)
Sep 09, 2020
13.57
14.57
13.57
14.19
23,828
+0.45(+3.24%)
Sep 08, 2020
14.15
14.15
13.37
13.75
26,283
-0.63(-4.35%)
Sep 04, 2020
14.73
15.21
12.95
14.37
107,988
+0.04(+0.26%)
Sep 03, 2020
14.49
14.95
14.32
14.33
24,132
-0.21(-1.43%)
Sep 02, 2020
15.87
15.91
14.26
14.54
76,368
-1.03(-6.63%)
Sep 01, 2020
14.64
16.05
14.49
15.57
93,237
+1.06(+7.31%)
Aug 31, 2020
13.66
15.07
13.66
14.51
61,465
+0.70(+5.08%)
Aug 28, 2020
13.94
14.14
13.40
13.81
54,469
-0.12(-0.88%)
Aug 27, 2020
13.97
14.21
13.94
13.94
16,038
+0.03(+0.20%)
Aug 26, 2020
13.77
14.09
13.77
13.91
26,400
+0.02(+0.14%)
Aug 25, 2020
13.79
13.95
13.59
13.89
24,744
+0.14(+1.03%)
Aug 24, 2020
13.60
14.14
13.33
13.75
32,595
+0.17(+1.26%)
Aug 21, 2020
13.66
13.91
13.01
13.58
65,869
-0.09(-0.69%)
Aug 20, 2020
13.15
13.80
13.04
13.67
37,136
+0.52(+3.96%)
Aug 19, 2020
13.53
13.73
13.08
13.15
36,643
-0.33(-2.46%)
Aug 18, 2020
13.90
13.90
13.40
13.48
39,613
-0.51(-3.64%)
Aug 17, 2020
14.75
14.75
13.51
13.99
130,918
-0.53(-3.64%)
Aug 14, 2020
14.61
14.88
14.21
14.52
72,083
+0.06(+0.39%)
Aug 13, 2020
14.43
14.60
14.07
14.46
37,972
+0.07(+0.46%)
Aug 12, 2020
14.05
14.66
14.00
14.40
84,405
+0.42(+2.97%)
Aug 11, 2020
14.95
14.95
13.89
13.98
69,480
-0.46(-3.20%)
Aug 10, 2020
15.08
15.38
13.32
14.44
262,076
-0.64(-4.25%)
Aug 07, 2020
14.06
18.64
13.81
15.08
327,027
+1.10(+7.89%)
Aug 06, 2020
14.43
14.76
12.88
13.98
265,038
-0.38(-2.63%)
Aug 05, 2020
14.15
14.61
13.78
14.36
97,610
+0.17(+1.20%)
Aug 04, 2020
13.77
14.57
13.70
14.19
199,797
+0.42(+3.01%)
Aug 03, 2020
12.75
13.82
12.75
13.77
86,881
+1.19(+9.45%)
Jul 31, 2020
12.78
13.06
12.55
12.58
28,515
-0.17(-1.33%)
Jul 30, 2020
12.53
12.91
11.91
12.75
51,236
+0.08(+0.59%)
Jul 29, 2020
13.21
13.71
12.57
12.68
190,451
-0.58(-4.34%)
Jul 28, 2020
13.07
13.39
13.07
13.25
51,859
-0.02(-0.18%)
Jul 27, 2020
13.44
13.53
13.05
13.28
70,275
-0.16(-1.22%)
Jul 24, 2020
13.68
13.68
13.04
13.44
31,907
-0.21(-1.52%)
Jul 23, 2020
13.76
13.80
13.38
13.65
40,215
+0.06(+0.42%)
Jul 22, 2020
13.74
13.74
13.23
13.59
33,276
+0.07(+0.49%)
Jul 21, 2020
13.15
13.82
12.84
13.53
75,296
+0.59(+4.60%)
Jul 20, 2020
12.93
13.20
12.49
12.93
42,963
-0.01(-0.07%)
Jul 17, 2020
12.84
13.17
12.25
12.94
123,284
-0.08(-0.65%)
Jul 16, 2020
12.26
13.80
12.26
13.03
378,835
+1.27(+10.83%)
Jul 15, 2020
11.56
12.36
11.43
11.75
126,075
+0.17(+1.47%)
Jul 14, 2020
10.04
12.68
9.235
11.58
269,497
+1.81(+18.53%)
Jul 13, 2020
9.707
10.07
9.160
9.773
120,768
+0.26(+2.78%)
Jul 10, 2020
9.433
9.811
9.075
9.509
187,842
+1.02(+12.00%)
Jul 09, 2020
9.009
9.009
8.490
8.490
20,216
-0.43(-4.86%)
Jul 08, 2020
8.971
9.075
8.757
8.924
22,861
-0.09(-1.05%)
Jul 07, 2020
9.273
9.320
8.868
9.018
11,365
-0.20(-2.15%)
Jul 06, 2020
9.424
9.433
8.933
9.216
37,456
+0.35(+3.94%)
Jul 02, 2020
9.264
9.264
8.471
8.867
15,052
-0.20(-2.19%)
Jul 01, 2020
9.245
9.547
9.009
9.066
22,394
-0.06(-0.62%)
Jun 30, 2020
8.849
9.207
8.849
9.122
131,332
+0.47(+5.45%)
Jun 29, 2020
8.405
9.320
8.009
8.650
90,728
+0.25(+2.92%)
Jun 26, 2020
7.688
8.405
7.585
8.405
48,020
+0.69(+8.92%)
Jun 25, 2020
7.641
7.893
7.599
7.717
21,680
+0.08(+1.11%)
Jun 24, 2020
7.641
7.692
7.452
7.632
17,590
-0.01(-0.12%)
Jun 23, 2020
7.500
7.641
7.500
7.641
14,198
+0.14(+1.89%)
Jun 22, 2020
7.547
7.547
7.330
7.500
9,685
-0.10(-1.36%)
Jun 19, 2020
7.500
7.603
7.412
7.603
10,918
+0.27(+3.73%)
Jun 18, 2020
7.377
8.000
7.198
7.330
26,048
-0.06(-0.77%)
Jun 17, 2020
7.245
7.429
7.245
7.386
6,125
+0.02(+0.26%)
Jun 16, 2020
7.292
7.518
7.292
7.368
19,510
+0.08(+1.03%)
Jun 15, 2020
7.292
7.292
7.048
7.292
3,554
-0.06(-0.77%)
Jun 12, 2020
7.188
7.349
7.037
7.349
4,452
+0.22(+3.04%)
Jun 11, 2020
7.518
7.518
7.047
7.132
13,048
-0.27(-3.63%)
Jun 10, 2020
7.575
7.575
7.217
7.400
8,069
-0.07(-0.95%)
Jun 09, 2020
7.575
7.585
7.330
7.471
14,983
+0.02(+0.25%)
Jun 08, 2020
7.151
7.801
6.682
7.452
16,301
+0.40(+5.61%)
Jun 05, 2020
7.028
7.353
6.820
7.056
38,692
+0.01(+0.13%)
Jun 04, 2020
7.028
7.075
6.698
7.047
41,518
-0.12(-1.67%)
Jun 03, 2020
7.132
7.339
6.820
7.167
29,766
-0.01(-0.17%)
Jun 02, 2020
7.500
7.566
7.151
7.179
34,024
-0.32(-4.28%)
Jun 01, 2020
7.962
7.962
7.320
7.500
22,110
-0.23(-2.93%)
May 29, 2020
6.799
8.082
6.799
7.726
67,593
+0.29(+3.90%)
May 28, 2020
6.499
7.866
6.115
7.436
171,907
+1.37(+22.53%)
May 27, 2020
6.034
6.295
5.965
6.068
66,413
+0.17(+2.86%)
May 26, 2020
6.303
6.303
5.834
5.900
27,562
-0.14(-2.33%)
May 22, 2020
5.928
6.078
5.928
6.040
12,066
+0.12(+2.06%)
May 21, 2020
5.862
6.509
5.806
5.919
99,626
+0.39(+7.12%)
May 20, 2020
5.296
5.525
5.296
5.525
8,159
+0.26(+5.03%)
May 19, 2020
5.404
5.404
5.261
5.261
9,515
-0.17(-3.15%)
May 18, 2020
5.516
5.516
5.396
5.432
4,717
+0.07(+1.40%)
May 15, 2020
5.244
5.469
5.244
5.357
8,222
-0.03(-0.52%)
May 14, 2020
5.572
5.572
5.197
5.385
29,448
-0.05(-0.86%)
May 13, 2020
6.087
6.125
5.244
5.432
56,171
-0.01(-0.17%)
May 12, 2020
5.610
5.619
5.301
5.441
6,097
+0.12(+2.29%)
May 11, 2020
5.347
5.727
5.029
5.319
36,023
+0.07(+1.43%)
May 08, 2020
5.038
5.469
4.963
5.244
23,064
+0.21(+4.09%)
May 07, 2020
4.917
5.057
4.893
5.038
5,779
+0.17(+3.56%)
May 06, 2020
4.917
4.917
4.673
4.865
9,185
-0.10(-1.98%)
May 05, 2020
4.870
4.963
4.870
4.963
7,000
+0.11(+2.32%)
May 04, 2020
4.711
4.851
4.711
4.851
2,197
+0.00(+0.00%)
May 01, 2020
4.439
4.851
4.439
4.851
8,969
+0.17(+3.60%)
Apr 30, 2020
4.729
4.734
4.617
4.682
6,743
+0.00(+0.00%)
Apr 29, 2020
4.645
4.776
4.598
4.682
11,081
+0.04(+0.79%)
Apr 28, 2020
4.682
4.814
4.495
4.646
27,956
+0.02(+0.48%)
Apr 27, 2020
4.439
4.636
4.411
4.624
10,750
+0.08(+1.80%)
Apr 24, 2020
4.776
4.776
4.448
4.542
18,473
-0.02(-0.41%)
Apr 23, 2020
4.486
4.593
4.486
4.561
3,126
-0.06(-1.22%)
Apr 22, 2020
4.682
4.692
4.461
4.617
2,911
-0.10(-2.18%)
Apr 21, 2020
4.373
4.720
4.373
4.720
3,466
+0.05(+1.00%)
Apr 20, 2020
4.748
4.767
4.121
4.673
13,025
-0.10(-2.16%)
Apr 17, 2020
4.458
4.776
4.420
4.776
5,445
+0.38(+8.74%)
Apr 16, 2020
4.767
4.776
4.392
4.392
8,569
-0.31(-6.57%)
Apr 15, 2020
4.074
4.767
4.074
4.701
10,114
+0.28(+6.42%)
Apr 14, 2020
4.476
4.476
4.355
4.418
2,767
-0.05(-1.11%)
Apr 13, 2020
4.280
4.486
4.121
4.467
9,328
+0.16(+3.81%)
Apr 09, 2020
4.121
4.322
4.121
4.303
4,378
+0.11(+2.55%)
Apr 08, 2020
4.495
4.495
4.158
4.196
9,999
-0.30(-6.65%)
Apr 07, 2020
4.298
4.495
4.224
4.495
4,078
+0.28(+6.67%)
Apr 06, 2020
4.205
4.255
4.121
4.214
6,164
+0.09(+2.27%)
Apr 03, 2020
3.840
4.364
3.821
4.121
22,317
+0.28(+7.32%)
Apr 02, 2020
3.849
4.542
3.783
3.840
33,193
+0.00(+0.00%)
Apr 01, 2020
4.036
4.214
3.793
3.840
35,446
-0.52(-11.83%)
Mar 31, 2020
3.755
4.383
3.755
4.355
10,864
+0.18(+4.26%)
Mar 30, 2020
3.933
4.442
3.868
4.177
11,440
+0.28(+7.21%)
Mar 27, 2020
3.474
3.907
3.474
3.896
79,339
+0.32(+8.90%)
Mar 26, 2020
3.652
3.652
3.563
3.577
9,354
+0.22(+6.70%)
Mar 25, 2020
3.652
3.652
3.353
3.353
17,975
-0.39(-10.50%)
Mar 24, 2020
3.643
3.840
3.605
3.746
53,019
+0.41(+12.36%)
Mar 23, 2020
3.409
3.428
2.828
3.334
22,054
-0.17(-4.81%)
Mar 20, 2020
3.840
3.840
3.502
3.502
32,248
-0.23(-6.05%)
Mar 19, 2020
3.353
4.018
3.353
3.728
16,368
+0.52(+16.17%)
Mar 18, 2020
3.640
3.742
3.184
3.209
26,098
-0.43(-11.90%)
Mar 17, 2020
3.699
3.858
3.643
3.643
11,060
-0.12(-3.23%)
Mar 16, 2020
4.018
4.018
3.451
3.765
10,615
-0.33(-8.11%)
Mar 13, 2020
3.521
4.111
3.521
4.097
13,668
+0.50(+13.93%)
Mar 12, 2020
4.074
4.392
2.875
3.596
31,513
-0.39(-9.86%)
Mar 11, 2020
4.270
4.270
3.797
3.989
12,527
-0.14(-3.47%)
Mar 10, 2020
4.519
4.519
4.093
4.133
9,947
-0.05(-1.27%)
Mar 09, 2020
4.542
4.578
4.119
4.186
25,745
-0.38(-8.40%)
Mar 06, 2020
4.528
4.720
4.528
4.570
4,591
-0.07(-1.61%)
Mar 05, 2020
4.823
4.851
4.579
4.645
7,441
-0.20(-4.06%)
Mar 04, 2020
4.785
4.842
4.701
4.842
5,135
-0.04(-0.77%)
Mar 03, 2020
4.851
4.888
4.767
4.879
8,603
+0.08(+1.66%)
Mar 02, 2020
4.954
4.954
4.729
4.799
10,953
-0.03(-0.68%)
Feb 28, 2020
5.020
5.057
4.711
4.832
24,559
-0.33(-6.35%)
Feb 27, 2020
5.216
5.216
5.066
5.160
10,069
+0.03(+0.55%)
Feb 26, 2020
5.203
5.427
5.123
5.132
7,099
-0.07(-1.26%)
Feb 25, 2020
5.357
5.432
5.188
5.197
15,048
-0.21(-3.81%)
Feb 24, 2020
5.544
5.544
5.216
5.404
14,477
-0.13(-2.37%)
Feb 21, 2020
5.423
5.535
5.405
5.535
15,183
-0.02(-0.33%)
Feb 20, 2020
5.340
5.553
5.340
5.553
4,608
-0.02(-0.33%)
Feb 19, 2020
5.355
5.647
5.355
5.572
26,141
+0.14(+2.56%)
Feb 18, 2020
5.340
5.507
5.340
5.432
24,861
+0.14(+2.63%)
Feb 14, 2020
5.293
5.358
5.293
5.293
68,272
+0.00(+0.00%)
Feb 13, 2020
5.172
5.340
5.172
5.293
6,368
+0.07(+1.24%)
Feb 12, 2020
5.289
5.289
5.200
5.228
5,357
-0.07(-1.23%)
Feb 11, 2020
5.210
5.302
5.191
5.293
4,867
+0.11(+2.15%)
Feb 10, 2020
5.237
5.340
5.182
5.182
9,526
-0.06(-1.06%)
Feb 07, 2020
5.172
5.284
5.149
5.237
11,414
+0.07(+1.26%)
Feb 06, 2020
5.117
5.247
5.117
5.172
6,340
+0.04(+0.81%)
Feb 05, 2020
5.256
5.334
5.117
5.131
18,689
-0.23(-4.25%)
Feb 04, 2020
5.330
5.423
5.321
5.358
9,082
+0.13(+2.49%)
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.