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
Amer Superconductor
(NQ:
AMSC
)
14.01
-0.20 (-1.41%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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, 2018
5.300
5.350
5.150
5.210
94,734
-0.07(-1.33%)
Jan 30, 2018
5.400
5.408
5.020
5.280
195,324
-0.16(-2.94%)
Jan 29, 2018
5.530
5.530
5.301
5.440
138,743
-0.06(-1.09%)
Jan 26, 2018
5.400
5.588
5.310
5.500
210,347
+0.10(+1.85%)
Jan 25, 2018
6.080
6.080
5.210
5.400
633,901
-0.30(-5.26%)
Jan 24, 2018
5.080
6.310
4.860
5.700
2,921,583
+0.63(+12.43%)
Jan 23, 2018
5.100
5.130
4.940
5.070
109,971
-0.03(-0.59%)
Jan 22, 2018
5.150
5.240
5.040
5.100
86,895
-0.07(-1.35%)
Jan 19, 2018
5.290
5.345
5.070
5.170
155,603
-0.13(-2.45%)
Jan 18, 2018
5.250
5.410
5.130
5.300
180,589
+0.10(+1.92%)
Jan 17, 2018
5.500
5.500
5.010
5.200
235,187
-0.29(-5.28%)
Jan 16, 2018
5.570
5.650
5.410
5.490
295,880
-0.03(-0.54%)
Jan 12, 2018
5.520
5.520
5.520
0
+0.06(+1.10%)
Jan 11, 2018
4.900
5.370
4.880
5.460
491,638
+0.55(+11.20%)
Jan 10, 2018
4.870
5.120
4.700
4.910
242,783
+0.05(+1.03%)
Jan 09, 2018
4.910
5.920
4.740
4.860
540,926
-0.03(-0.61%)
Jan 08, 2018
4.620
5.750
4.620
4.890
1,484,461
+0.39(+8.67%)
Jan 05, 2018
4.230
4.570
4.230
4.500
275,839
+0.28(+6.64%)
Jan 04, 2018
4.130
4.230
4.000
4.220
237,831
+0.19(+4.71%)
Jan 03, 2018
3.820
4.120
3.800
4.030
151,042
+0.22(+5.77%)
Jan 02, 2018
3.700
3.840
3.660
3.810
86,307
+0.18(+4.96%)
Dec 29, 2017
3.630
3.630
3.630
0
-0.08(-2.16%)
Dec 28, 2017
3.820
3.890
3.680
3.710
107,196
-0.11(-2.88%)
Dec 27, 2017
3.700
3.870
3.700
3.820
121,942
+0.11(+2.96%)
Dec 26, 2017
3.560
3.850
3.560
3.710
177,671
+0.15(+4.21%)
Dec 22, 2017
3.550
3.580
3.460
3.560
80,711
+0.05(+1.42%)
Dec 21, 2017
3.400
3.648
3.370
3.510
338,277
+0.15(+4.46%)
Dec 20, 2017
3.420
3.460
3.370
3.360
68,253
-0.05(-1.47%)
Dec 19, 2017
3.350
3.485
3.340
3.410
69,342
+0.06(+1.79%)
Dec 18, 2017
3.300
3.370
3.260
3.350
100,313
+0.05(+1.52%)
Dec 15, 2017
3.300
3.330
3.280
3.300
84,876
+0.04(+1.23%)
Dec 14, 2017
3.210
3.373
3.210
3.260
100,691
+0.05(+1.56%)
Dec 13, 2017
3.150
3.250
3.150
3.210
66,089
+0.06(+1.90%)
Dec 12, 2017
3.200
3.242
3.140
3.150
86,477
-0.05(-1.56%)
Dec 11, 2017
3.270
3.310
3.200
3.200
86,604
-0.08(-2.44%)
Dec 08, 2017
3.230
3.300
3.170
3.280
56,109
+0.07(+2.18%)
Dec 07, 2017
3.250
3.270
3.130
3.210
132,988
-0.05(-1.53%)
Dec 06, 2017
3.300
3.360
3.260
3.260
144,430
-0.04(-1.21%)
Dec 05, 2017
3.290
3.310
3.060
3.300
521,461
+0.02(+0.61%)
Dec 04, 2017
3.280
3.420
3.110
3.280
754,787
+0.04(+1.23%)
Dec 01, 2017
3.330
3.413
3.180
3.240
132,430
-0.09(-2.70%)
Nov 30, 2017
3.610
4.000
3.270
3.330
192,043
-0.20(-5.67%)
Nov 29, 2017
3.350
3.960
3.350
3.530
510,367
+0.20(+6.01%)
Nov 28, 2017
3.370
3.480
3.220
3.330
398,939
-0.01(-0.30%)
Nov 27, 2017
3.230
3.410
3.230
3.340
64,918
+0.11(+3.41%)
Nov 24, 2017
3.230
3.260
3.200
3.230
27,704
+0.02(+0.62%)
Nov 22, 2017
3.310
3.330
3.200
3.210
83,006
-0.09(-2.73%)
Nov 21, 2017
3.370
3.440
3.240
3.300
86,970
+0.01(+0.30%)
Nov 20, 2017
3.250
3.510
3.190
3.290
115,969
+0.04(+1.23%)
Nov 17, 2017
3.180
3.340
3.180
3.250
139,803
-0.08(-2.40%)
Nov 16, 2017
3.210
3.570
3.210
3.330
421,320
+0.02(+0.60%)
Nov 15, 2017
3.200
3.420
3.160
3.310
270,313
+0.07(+2.16%)
Nov 14, 2017
3.440
3.570
3.250
3.240
151,153
-0.24(-6.90%)
Nov 13, 2017
3.670
3.700
3.480
3.480
132,333
-0.20(-5.43%)
Nov 10, 2017
3.740
3.740
3.640
3.680
102,772
-0.05(-1.34%)
Nov 09, 2017
3.750
3.880
3.681
3.730
135,201
-0.01(-0.27%)
Nov 08, 2017
4.140
4.217
3.630
3.740
338,080
-0.46(-10.95%)
Nov 07, 2017
4.210
4.240
4.150
4.200
50,733
-0.07(-1.64%)
Nov 06, 2017
4.060
4.390
4.060
4.270
138,658
+0.21(+5.17%)
Nov 03, 2017
4.080
4.080
4.010
4.060
13,143
-0.02(-0.49%)
Nov 02, 2017
4.140
4.190
4.010
4.080
39,353
-0.02(-0.49%)
Nov 01, 2017
4.210
4.220
4.050
4.100
35,924
-0.10(-2.38%)
Oct 31, 2017
4.260
4.260
4.150
4.200
50,225
+0.03(+0.72%)
Oct 30, 2017
4.270
4.400
4.170
4.170
77,606
-0.15(-3.47%)
Oct 27, 2017
4.215
4.330
4.110
4.320
45,623
+0.12(+2.86%)
Oct 26, 2017
4.190
4.200
4.080
4.200
40,551
+0.00(+0.00%)
Oct 25, 2017
4.210
4.245
4.070
4.200
78,212
-0.01(-0.24%)
Oct 24, 2017
4.250
4.330
4.180
4.210
37,607
+0.00(+0.00%)
Oct 23, 2017
4.380
4.390
4.180
4.210
47,616
-0.16(-3.66%)
Oct 20, 2017
4.370
4.420
4.325
4.370
59,161
+0.01(+0.23%)
Oct 19, 2017
4.380
4.470
4.305
4.360
55,499
-0.07(-1.58%)
Oct 18, 2017
4.450
4.500
4.340
4.430
32,792
-0.01(-0.23%)
Oct 17, 2017
4.490
4.510
4.330
4.440
141,595
-0.04(-0.89%)
Oct 16, 2017
4.490
4.574
4.390
4.480
38,069
-0.01(-0.22%)
Oct 13, 2017
4.550
4.550
4.450
4.490
33,319
-0.02(-0.44%)
Oct 12, 2017
4.540
4.650
4.480
4.510
39,767
-0.04(-0.88%)
Oct 11, 2017
4.590
4.640
4.510
4.550
27,238
-0.03(-0.66%)
Oct 10, 2017
4.690
4.800
4.560
4.580
86,162
-0.07(-1.51%)
Oct 09, 2017
4.700
4.840
4.610
4.650
164,495
-0.06(-1.27%)
Oct 06, 2017
4.700
4.730
4.570
4.710
77,431
+0.01(+0.21%)
Oct 05, 2017
4.580
4.730
4.425
4.700
78,772
+0.13(+2.84%)
Oct 04, 2017
4.700
4.750
4.542
4.570
35,771
-0.12(-2.56%)
Oct 03, 2017
4.620
4.750
4.570
4.690
46,075
+0.07(+1.52%)
Oct 02, 2017
4.540
4.740
4.480
4.620
97,281
+0.08(+1.76%)
Sep 29, 2017
4.280
4.610
4.023
4.540
129,525
+0.25(+5.83%)
Sep 28, 2017
4.450
4.490
4.240
4.290
80,852
-0.12(-2.72%)
Sep 27, 2017
4.030
4.450
4.030
4.410
131,420
+0.38(+9.43%)
Sep 26, 2017
4.040
4.080
3.900
4.030
90,324
+0.01(+0.25%)
Sep 25, 2017
4.140
4.300
4.000
4.020
120,755
-0.12(-2.90%)
Sep 22, 2017
4.100
4.182
4.000
4.140
109,723
+0.03(+0.73%)
Sep 21, 2017
4.360
4.380
4.090
4.110
148,913
-0.25(-5.63%)
Sep 20, 2017
4.370
4.580
4.300
4.355
53,770
+0.03(+0.58%)
Sep 19, 2017
4.540
4.660
4.300
4.330
148,336
-0.24(-5.25%)
Sep 18, 2017
4.960
4.974
4.560
4.570
353,157
-0.31(-6.35%)
Sep 15, 2017
4.220
4.920
4.140
4.880
464,387
+0.67(+15.91%)
Sep 14, 2017
3.850
4.277
3.850
4.210
232,456
+0.38(+9.92%)
Sep 13, 2017
3.840
3.900
3.810
3.830
47,082
+0.00(+0.00%)
Sep 12, 2017
3.750
3.880
3.710
3.830
82,421
+0.08(+2.13%)
Sep 11, 2017
3.950
3.950
3.640
3.750
212,696
-0.10(-2.60%)
Sep 08, 2017
4.150
4.180
3.820
3.850
159,592
-0.32(-7.67%)
Sep 07, 2017
4.250
4.420
4.040
4.170
662,143
+0.27(+6.92%)
Sep 06, 2017
3.850
3.958
3.766
3.900
91,520
+0.05(+1.30%)
Sep 05, 2017
3.830
3.930
3.760
3.850
102,667
+0.02(+0.52%)
Sep 01, 2017
3.900
3.910
3.800
3.830
48,279
-0.05(-1.29%)
Aug 31, 2017
3.883
4.040
3.860
3.880
85,311
-0.02(-0.51%)
Aug 30, 2017
3.850
3.910
3.720
3.900
86,996
+0.04(+1.04%)
Aug 29, 2017
3.850
3.913
3.660
3.860
94,711
-0.01(-0.26%)
Aug 28, 2017
3.920
4.000
3.780
3.870
72,622
-0.03(-0.77%)
Aug 25, 2017
3.750
3.950
3.750
3.900
272,389
+0.16(+4.28%)
Aug 24, 2017
3.710
3.800
3.660
3.740
51,749
+0.06(+1.63%)
Aug 23, 2017
3.780
3.820
3.620
3.680
206,227
-0.19(-4.91%)
Aug 22, 2017
4.000
4.130
3.820
3.870
312,234
-0.07(-1.78%)
Aug 21, 2017
3.630
3.960
3.570
3.940
438,455
+0.35(+9.75%)
Aug 18, 2017
3.440
3.609
3.330
3.590
176,301
+0.22(+6.53%)
Aug 17, 2017
3.490
3.520
3.350
3.370
85,821
-0.10(-2.88%)
Aug 16, 2017
3.470
3.540
3.380
3.470
111,778
+0.00(+0.00%)
Aug 15, 2017
3.530
3.540
3.330
3.470
167,135
-0.05(-1.42%)
Aug 14, 2017
3.240
3.560
3.240
3.520
295,727
+0.29(+8.98%)
Aug 11, 2017
3.260
3.290
3.140
3.230
148,528
-0.02(-0.62%)
Aug 10, 2017
3.330
3.360
3.200
3.250
186,561
-0.05(-1.52%)
Aug 09, 2017
2.970
3.420
2.900
3.300
381,561
+0.33(+11.11%)
Aug 08, 2017
2.990
3.040
2.890
2.970
306,707
-0.05(-1.66%)
Aug 07, 2017
3.260
3.260
3.000
3.020
194,830
-0.11(-3.51%)
Aug 04, 2017
3.010
3.170
3.010
3.130
136,103
+0.12(+3.99%)
Aug 03, 2017
3.120
3.160
2.990
3.010
186,754
-0.12(-3.83%)
Aug 02, 2017
3.110
3.220
3.100
3.130
111,698
+0.02(+0.64%)
Aug 01, 2017
3.230
3.230
3.020
3.110
272,659
-0.08(-2.51%)
Jul 31, 2017
3.360
3.400
3.180
3.190
192,047
-0.16(-4.78%)
Jul 28, 2017
3.360
3.426
3.200
3.350
275,341
-0.01(-0.30%)
Jul 27, 2017
3.430
3.460
3.340
3.360
183,086
-0.07(-2.04%)
Jul 26, 2017
3.520
3.570
3.330
3.430
228,320
-0.08(-2.28%)
Jul 25, 2017
3.610
3.610
3.450
3.510
130,111
-0.06(-1.68%)
Jul 24, 2017
3.650
3.720
3.360
3.570
364,129
-0.03(-0.83%)
Jul 21, 2017
4.060
4.180
3.540
3.600
1,005,169
-0.61(-14.49%)
Jul 20, 2017
4.430
4.180
4.210
189,479
-0.10(-2.32%)
Jul 19, 2017
4.250
4.400
4.220
4.310
156,644
+0.10(+2.38%)
Jul 18, 2017
4.310
4.320
4.200
4.210
108,049
-0.11(-2.55%)
Jul 17, 2017
4.440
4.520
4.300
4.320
126,887
-0.11(-2.48%)
Jul 14, 2017
4.400
4.490
4.280
4.430
89,684
+0.02(+0.45%)
Jul 13, 2017
4.300
4.430
4.240
4.410
82,118
+0.10(+2.32%)
Jul 12, 2017
4.270
4.350
4.130
4.310
136,688
+0.05(+1.17%)
Jul 11, 2017
4.400
4.470
4.240
4.260
112,783
-0.15(-3.40%)
Jul 10, 2017
4.570
4.600
4.290
4.410
158,505
-0.14(-3.08%)
Jul 07, 2017
4.550
4.640
4.460
4.550
43,598
+0.02(+0.44%)
Jul 06, 2017
4.560
4.650
4.410
4.530
84,276
-0.06(-1.31%)
Jul 05, 2017
4.770
4.875
4.580
4.590
107,741
-0.18(-3.77%)
Jul 03, 2017
4.650
4.925
4.616
4.770
79,856
+0.15(+3.25%)
Jun 30, 2017
4.630
4.697
4.430
4.620
70,768
+0.00(+0.00%)
Jun 29, 2017
4.620
4.663
4.400
4.620
155,064
-0.01(-0.22%)
Jun 28, 2017
4.560
4.700
4.560
4.630
154,569
+0.07(+1.54%)
Jun 27, 2017
4.480
4.615
4.390
4.560
88,308
+0.08(+1.79%)
Jun 26, 2017
4.500
4.650
4.410
4.480
147,736
+0.00(+0.00%)
Jun 23, 2017
4.490
4.720
4.460
4.480
1,278,408
-0.01(-0.22%)
Jun 22, 2017
4.480
4.520
4.350
4.490
102,573
+0.01(+0.22%)
Jun 21, 2017
4.570
4.620
4.380
4.480
152,697
-0.10(-2.18%)
Jun 20, 2017
4.550
4.640
4.430
4.580
81,634
+0.01(+0.22%)
Jun 19, 2017
4.600
4.600
4.420
4.570
71,259
-0.01(-0.22%)
Jun 16, 2017
4.620
4.620
4.400
4.580
113,370
-0.05(-1.08%)
Jun 15, 2017
4.660
4.830
4.560
4.630
75,703
-0.04(-0.86%)
Jun 14, 2017
4.330
4.700
4.200
4.670
194,439
+0.34(+7.85%)
Jun 13, 2017
4.350
4.400
4.250
4.330
92,003
-0.02(-0.46%)
Jun 12, 2017
4.750
4.760
4.310
4.350
151,437
-0.41(-8.61%)
Jun 09, 2017
4.600
4.990
4.510
4.760
200,788
+0.17(+3.70%)
Jun 08, 2017
4.420
4.600
4.400
4.590
103,251
+0.16(+3.61%)
Jun 07, 2017
4.440
4.500
4.340
4.430
93,050
+0.03(+0.68%)
Jun 06, 2017
4.180
4.450
4.070
4.400
98,903
+0.19(+4.51%)
Jun 05, 2017
4.210
4.374
4.085
4.210
70,847
-0.00(-0.12%)
Jun 02, 2017
4.310
4.500
4.195
4.215
186,096
-0.09(-2.20%)
Jun 01, 2017
4.130
4.340
4.030
4.310
123,013
+0.19(+4.61%)
May 31, 2017
4.110
4.170
3.980
4.120
142,877
+0.07(+1.73%)
May 30, 2017
4.200
4.224
4.010
4.050
194,041
-0.16(-3.80%)
May 26, 2017
4.280
4.280
4.040
4.210
62,849
-0.08(-1.86%)
May 25, 2017
4.100
4.310
3.970
4.290
243,475
+0.17(+4.13%)
May 24, 2017
4.200
4.240
4.110
4.120
85,726
-0.08(-1.90%)
May 23, 2017
4.240
4.300
4.160
4.200
97,789
+0.00(+0.00%)
May 22, 2017
4.150
4.240
4.050
4.200
99,421
+0.06(+1.45%)
May 19, 2017
4.060
4.200
4.020
4.140
179,326
+0.09(+2.22%)
May 18, 2017
4.050
4.070
3.882
4.050
153,699
-0.03(-0.74%)
May 17, 2017
4.140
4.200
3.970
4.080
200,558
-0.07(-1.69%)
May 16, 2017
4.200
4.250
4.130
4.150
153,900
-0.08(-1.89%)
May 15, 2017
4.050
4.470
4.040
4.230
400,941
+0.17(+4.19%)
May 12, 2017
4.010
4.070
3.960
4.060
108,532
+0.04(+1.00%)
May 11, 2017
4.030
4.060
3.960
4.020
231,514
-0.03(-0.74%)
May 10, 2017
4.100
4.120
4.020
4.050
147,105
-0.06(-1.46%)
May 09, 2017
4.080
4.200
4.010
4.110
153,476
+0.05(+1.23%)
May 08, 2017
4.030
4.080
4.000
4.060
192,896
+0.06(+1.50%)
May 05, 2017
4.180
4.200
3.980
4.000
1,577,983
-0.85(-17.53%)
May 04, 2017
4.700
4.920
4.630
4.850
151,401
+0.14(+2.97%)
May 03, 2017
4.880
4.885
4.580
4.710
126,806
-0.14(-2.89%)
May 02, 2017
5.000
5.030
4.730
4.850
183,320
-0.09(-1.82%)
May 01, 2017
5.510
5.510
4.910
4.940
374,228
-0.27(-5.18%)
Apr 28, 2017
5.620
5.650
5.130
5.210
302,257
-0.40(-7.13%)
Apr 27, 2017
5.000
6.330
4.827
5.610
804,629
-2.09(-27.14%)
Apr 26, 2017
7.410
7.750
7.390
7.700
181,063
+0.30(+4.05%)
Apr 25, 2017
7.410
6.981
7.400
162,562
+0.33(+4.67%)
Apr 24, 2017
7.000
7.100
6.870
7.070
61,430
+0.14(+2.02%)
Apr 21, 2017
6.780
6.980
6.725
6.930
79,487
+0.16(+2.36%)
Apr 20, 2017
6.730
6.980
6.720
6.770
58,587
+0.05(+0.74%)
Apr 19, 2017
6.650
6.900
6.603
6.720
46,914
+0.08(+1.20%)
Apr 18, 2017
6.610
6.700
6.530
6.640
40,758
-0.05(-0.75%)
Apr 17, 2017
6.820
6.920
6.600
6.690
48,250
-0.13(-1.91%)
Apr 13, 2017
7.030
7.090
6.746
6.820
63,351
-0.21(-2.99%)
Apr 12, 2017
6.890
7.070
6.840
7.030
76,322
+0.06(+0.86%)
Apr 11, 2017
6.850
7.000
6.790
6.970
85,898
+0.12(+1.75%)
Apr 10, 2017
6.710
6.900
6.710
6.850
62,984
+0.14(+2.09%)
Apr 07, 2017
6.640
6.880
6.640
6.710
100,095
+0.00(+0.00%)
Apr 06, 2017
6.490
6.740
6.355
6.710
113,334
+0.27(+4.19%)
Apr 05, 2017
6.660
6.800
6.380
6.440
71,722
-0.18(-2.72%)
Apr 04, 2017
6.650
6.760
6.561
6.620
49,763
-0.05(-0.75%)
Apr 03, 2017
6.930
6.930
6.610
6.670
77,803
-0.19(-2.77%)
Mar 31, 2017
6.830
6.910
6.710
6.860
69,844
-0.09(-1.29%)
Mar 30, 2017
6.780
6.980
6.560
6.950
82,702
+0.18(+2.66%)
Mar 29, 2017
6.300
6.790
6.300
6.770
123,190
+0.44(+6.95%)
Mar 28, 2017
6.240
6.499
6.240
6.330
27,113
+0.05(+0.80%)
Mar 27, 2017
6.200
6.340
6.110
6.280
58,508
+0.04(+0.64%)
Mar 24, 2017
6.340
6.360
6.210
6.240
33,693
-0.12(-1.89%)
Mar 23, 2017
6.450
6.510
6.320
6.360
35,141
-0.10(-1.55%)
Mar 22, 2017
6.540
6.660
6.400
6.460
87,049
-0.05(-0.77%)
Mar 21, 2017
6.500
6.700
6.330
6.510
113,375
+0.12(+1.88%)
Mar 20, 2017
6.430
6.430
6.210
6.390
43,721
-0.01(-0.16%)
Mar 17, 2017
6.280
6.590
6.235
6.400
108,692
+0.12(+1.91%)
Mar 16, 2017
6.330
6.410
6.200
6.280
32,890
-0.07(-1.10%)
Mar 15, 2017
6.150
6.410
6.030
6.350
82,390
+0.28(+4.61%)
Mar 14, 2017
6.100
6.210
5.940
6.070
99,191
-0.08(-1.30%)
Mar 13, 2017
6.000
6.270
6.000
6.150
95,075
+0.13(+2.16%)
Mar 10, 2017
5.990
6.050
5.860
6.020
70,571
+0.08(+1.35%)
Mar 09, 2017
6.030
6.041
5.900
5.940
68,517
-0.07(-1.16%)
Mar 08, 2017
6.250
6.300
5.930
6.010
92,858
-0.19(-3.06%)
Mar 07, 2017
6.320
6.370
6.130
6.200
66,144
-0.15(-2.36%)
Mar 06, 2017
6.430
6.440
6.240
6.350
68,186
-0.08(-1.24%)
Mar 03, 2017
6.420
6.500
6.240
6.430
59,613
+0.01(+0.16%)
Mar 02, 2017
6.120
6.590
6.120
6.420
123,550
+0.20(+3.22%)
Mar 01, 2017
6.200
6.360
6.190
6.220
53,334
+0.11(+1.80%)
Feb 28, 2017
6.390
6.390
6.080
6.110
94,300
-0.29(-4.53%)
Feb 27, 2017
6.350
6.470
6.320
6.400
61,541
+0.05(+0.79%)
Feb 24, 2017
6.380
6.450
6.310
6.350
60,368
-0.07(-1.09%)
Feb 23, 2017
6.550
6.610
6.300
6.420
154,587
-0.11(-1.68%)
Feb 22, 2017
6.650
6.690
6.420
6.530
63,904
-0.14(-2.10%)
Feb 21, 2017
6.670
6.740
6.610
6.670
57,408
+0.05(+0.76%)
Feb 17, 2017
6.620
6.620
6.620
0
-0.12(-1.78%)
Feb 16, 2017
6.760
6.790
6.610
6.740
57,664
-0.02(-0.30%)
Feb 15, 2017
6.810
6.810
6.680
6.760
78,836
+0.02(+0.30%)
Feb 14, 2017
6.890
6.899
6.680
6.740
138,485
-0.12(-1.75%)
Feb 13, 2017
6.750
6.912
6.712
6.860
163,194
+0.20(+3.00%)
Feb 10, 2017
6.680
6.760
6.660
6.660
101,956
+0.03(+0.45%)
Feb 09, 2017
6.520
6.690
6.500
6.630
143,544
+0.11(+1.69%)
Feb 08, 2017
6.800
6.800
6.450
6.520
120,590
-0.27(-3.98%)
Feb 07, 2017
7.270
7.270
6.750
6.790
263,281
-0.46(-6.34%)
Feb 06, 2017
7.300
7.820
7.160
7.250
344,484
+0.21(+2.98%)
Feb 03, 2017
7.050
7.090
6.965
7.040
190,543
+0.02(+0.28%)
Feb 02, 2017
7.040
7.045
6.990
7.020
52,861
-0.02(-0.28%)
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.