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
Hennes & Mauritz Ab
(OP:
HNNMY
)
3.444
-0.016 (-0.45%)
Streaming Delayed Price
Updated: 10:25 AM EDT, Jun 11, 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 (%)
Oct 30, 2020
3.193
3.210
3.160
3.200
33,700
+0.03(+0.95%)
Oct 29, 2020
3.120
3.170
3.118
3.170
651,512
+0.01(+0.32%)
Oct 28, 2020
3.190
3.220
3.150
3.160
27,979
-0.20(-5.95%)
Oct 27, 2020
3.370
3.370
3.330
3.360
45,101
-0.10(-2.89%)
Oct 26, 2020
3.510
3.510
3.430
3.460
12,367
-0.11(-3.08%)
Oct 23, 2020
3.570
3.576
3.544
3.570
26,600
+0.00(+0.00%)
Oct 22, 2020
3.530
3.570
3.520
3.570
10,877
+0.07(+2.00%)
Oct 21, 2020
3.520
3.520
3.490
3.500
16,643
-0.06(-1.80%)
Oct 20, 2020
3.570
3.590
3.557
3.564
81,128
+0.08(+2.41%)
Oct 19, 2020
3.480
3.520
3.460
3.480
52,125
+0.03(+0.87%)
Oct 16, 2020
3.465
3.480
3.430
3.450
24,000
+0.02(+0.58%)
Oct 15, 2020
3.408
3.442
3.390
3.430
95,212
-0.10(-2.83%)
Oct 14, 2020
3.540
3.560
3.510
3.530
23,556
+0.03(+0.86%)
Oct 13, 2020
3.540
3.540
3.490
3.500
59,623
-0.07(-1.96%)
Oct 12, 2020
3.600
3.600
3.570
3.570
10,057
-0.04(-1.11%)
Oct 09, 2020
3.615
3.659
3.610
3.610
10,900
-0.03(-0.82%)
Oct 08, 2020
3.660
3.660
3.630
3.640
26,641
-0.02(-0.55%)
Oct 07, 2020
3.610
3.660
3.610
3.660
32,188
+0.05(+1.39%)
Oct 06, 2020
3.625
3.640
3.590
3.610
174,522
+0.04(+1.12%)
Oct 05, 2020
3.580
3.600
3.548
3.570
24,390
-0.01(-0.28%)
Oct 02, 2020
3.540
3.610
3.530
3.580
91,000
-0.04(-1.10%)
Oct 01, 2020
3.600
3.650
3.600
3.620
60,072
+0.23(+6.78%)
Sep 30, 2020
3.370
3.430
3.370
3.390
548,432
+0.01(+0.30%)
Sep 29, 2020
3.390
3.400
3.350
3.380
167,715
+0.06(+1.81%)
Sep 28, 2020
3.280
3.330
3.280
3.320
14,905
+0.11(+3.43%)
Sep 25, 2020
3.150
3.210
3.150
3.210
25,300
+0.06(+1.85%)
Sep 24, 2020
3.200
3.200
3.137
3.152
74,226
-0.11(-3.33%)
Sep 23, 2020
3.305
3.310
3.230
3.260
61,987
-0.05(-1.36%)
Sep 22, 2020
3.350
3.350
3.280
3.305
14,664
-0.03(-0.90%)
Sep 21, 2020
3.390
3.390
3.310
3.335
59,624
-0.21(-6.06%)
Sep 18, 2020
3.533
3.560
3.520
3.550
14,500
-0.04(-1.03%)
Sep 17, 2020
3.564
3.610
3.550
3.587
123,343
-0.00(-0.08%)
Sep 16, 2020
3.610
3.640
3.560
3.590
59,722
+0.07(+1.99%)
Sep 15, 2020
3.570
3.590
3.520
3.520
154,543
+0.31(+9.82%)
Sep 14, 2020
3.170
3.220
3.170
3.205
18,294
+0.02(+0.56%)
Sep 11, 2020
3.190
3.220
3.170
3.188
13,600
+0.01(+0.24%)
Sep 10, 2020
3.235
3.260
3.170
3.180
45,449
+0.00(+0.10%)
Sep 09, 2020
3.170
3.196
3.160
3.177
169,026
-0.03(-1.04%)
Sep 08, 2020
3.185
3.229
3.180
3.210
60,066
+0.06(+1.90%)
Sep 04, 2020
3.120
3.150
3.079
3.150
65,500
+0.03(+0.96%)
Sep 03, 2020
3.160
3.160
3.090
3.120
32,074
+0.01(+0.32%)
Sep 02, 2020
3.073
3.110
3.070
3.110
24,622
+0.05(+1.63%)
Sep 01, 2020
3.090
3.090
3.040
3.060
72,425
-0.08(-2.55%)
Aug 31, 2020
3.195
3.200
3.130
3.140
36,912
-0.07(-2.18%)
Aug 28, 2020
3.250
3.250
3.195
3.210
35,200
+0.02(+0.63%)
Aug 27, 2020
3.205
3.212
3.180
3.190
18,263
-0.03(-0.93%)
Aug 26, 2020
3.190
3.220
3.190
3.220
12,718
+0.00(+0.11%)
Aug 25, 2020
3.210
3.230
3.200
3.216
68,295
+0.03(+0.83%)
Aug 24, 2020
3.150
3.230
3.140
3.190
29,875
+0.08(+2.57%)
Aug 21, 2020
3.080
3.110
3.080
3.110
15,700
-0.03(-0.96%)
Aug 20, 2020
3.120
3.146
3.110
3.140
10,730
-0.05(-1.57%)
Aug 19, 2020
3.210
3.235
3.190
3.190
124,026
-0.02(-0.62%)
Aug 18, 2020
3.240
3.240
3.182
3.210
95,776
-0.05(-1.53%)
Aug 17, 2020
3.280
3.280
3.240
3.260
66,048
+0.00(+0.00%)
Aug 14, 2020
3.277
3.277
3.240
3.260
11,300
-0.12(-3.45%)
Aug 13, 2020
3.350
3.400
3.350
3.376
19,295
+0.01(+0.19%)
Aug 12, 2020
3.370
3.370
3.330
3.370
25,855
+0.02(+0.60%)
Aug 11, 2020
3.410
3.410
3.350
3.350
88,540
+0.08(+2.45%)
Aug 10, 2020
3.230
3.270
3.220
3.270
66,100
+0.16(+5.14%)
Aug 07, 2020
3.120
3.137
3.100
3.110
12,500
-0.02(-0.64%)
Aug 06, 2020
3.130
3.160
3.122
3.130
21,164
-0.07(-2.31%)
Aug 05, 2020
3.210
3.220
3.190
3.204
52,608
+0.11(+3.69%)
Aug 04, 2020
3.080
3.100
3.070
3.090
65,102
+0.03(+0.98%)
Aug 03, 2020
3.050
3.070
3.030
3.060
36,877
+0.02(+0.76%)
Jul 31, 2020
3.090
3.090
3.010
3.037
87,300
+0.03(+0.90%)
Jul 30, 2020
3.020
3.025
2.980
3.010
117,273
-0.10(-3.22%)
Jul 29, 2020
3.090
3.150
3.080
3.110
50,756
+0.07(+2.30%)
Jul 28, 2020
3.045
3.065
3.030
3.040
63,014
+0.01(+0.33%)
Jul 27, 2020
3.046
3.060
3.020
3.030
54,512
+0.05(+1.68%)
Jul 24, 2020
2.990
3.010
2.970
2.980
30,100
-0.01(-0.33%)
Jul 23, 2020
3.010
3.020
2.980
2.990
12,970
+0.00(+0.00%)
Jul 22, 2020
2.990
3.020
2.980
2.990
23,005
-0.02(-0.66%)
Jul 21, 2020
3.010
3.030
3.000
3.010
74,814
+0.07(+2.35%)
Jul 20, 2020
2.920
2.950
2.920
2.941
105,939
-0.00(-0.14%)
Jul 17, 2020
2.950
2.960
2.930
2.945
67,800
-0.01(-0.17%)
Jul 16, 2020
2.990
2.990
2.950
2.950
29,007
-0.07(-2.32%)
Jul 15, 2020
2.990
3.030
2.990
3.020
32,570
+0.10(+3.42%)
Jul 14, 2020
2.935
2.940
2.920
2.920
21,634
-0.02(-0.78%)
Jul 13, 2020
2.970
3.000
2.940
2.943
14,971
+0.00(+0.10%)
Jul 10, 2020
2.910
2.960
2.910
2.940
14,000
+0.03(+1.18%)
Jul 09, 2020
2.950
2.950
2.900
2.906
20,045
-0.05(-1.64%)
Jul 08, 2020
2.960
2.970
2.930
2.954
97,902
+0.01(+0.48%)
Jul 07, 2020
2.990
2.990
2.940
2.940
278,260
-0.07(-2.33%)
Jul 06, 2020
3.029
3.040
3.010
3.010
45,888
+0.05(+1.69%)
Jul 02, 2020
2.980
3.005
2.930
2.960
72,400
+0.08(+2.78%)
Jul 01, 2020
2.850
2.910
2.850
2.880
79,430
+0.04(+1.41%)
Jun 30, 2020
2.790
2.910
2.770
2.840
174,029
+0.02(+0.71%)
Jun 29, 2020
2.860
2.860
2.810
2.820
748,221
-0.05(-1.74%)
Jun 26, 2020
2.940
2.940
2.870
2.870
31,400
-0.18(-5.90%)
Jun 25, 2020
2.990
3.090
2.990
3.050
19,904
+0.07(+2.35%)
Jun 24, 2020
3.000
3.000
2.970
2.980
8,497
-0.09(-2.93%)
Jun 23, 2020
3.090
3.090
3.050
3.070
21,204
+0.12(+4.07%)
Jun 22, 2020
2.960
2.960
2.930
2.950
53,764
-0.03(-1.01%)
Jun 19, 2020
2.980
3.050
2.978
2.980
58,000
+0.00(+0.00%)
Jun 18, 2020
3.020
3.020
2.980
2.980
14,394
-0.11(-3.56%)
Jun 17, 2020
3.070
3.110
3.050
3.090
66,492
-0.03(-0.96%)
Jun 16, 2020
3.140
3.160
3.077
3.120
12,815
+0.05(+1.63%)
Jun 15, 2020
3.000
3.100
2.970
3.070
45,732
+0.02(+0.66%)
Jun 12, 2020
3.090
3.100
2.990
3.050
22,900
+0.05(+1.67%)
Jun 11, 2020
3.110
3.130
2.990
3.000
38,418
-0.33(-9.91%)
Jun 10, 2020
3.345
3.345
3.290
3.330
24,031
-0.08(-2.35%)
Jun 09, 2020
3.440
3.490
3.410
3.410
74,962
-0.14(-3.94%)
Jun 08, 2020
3.570
3.580
3.520
3.550
27,959
-0.04(-0.98%)
Jun 05, 2020
3.530
3.620
3.530
3.585
81,600
+0.23(+6.70%)
Jun 04, 2020
3.340
3.398
3.330
3.360
56,029
+0.01(+0.30%)
Jun 03, 2020
3.300
3.350
3.300
3.350
94,180
+0.10(+3.08%)
Jun 02, 2020
3.210
3.250
3.210
3.250
441,765
+0.15(+4.84%)
Jun 01, 2020
3.040
3.120
3.040
3.100
191,584
+0.15(+5.08%)
May 29, 2020
3.000
3.000
2.940
2.950
65,500
-0.02(-0.67%)
May 28, 2020
2.960
3.030
2.950
2.970
411,271
+0.03(+1.02%)
May 27, 2020
2.930
2.940
2.880
2.940
184,434
+0.23(+8.49%)
May 26, 2020
2.730
2.750
2.710
2.710
52,736
+0.08(+3.24%)
May 22, 2020
2.630
2.640
2.600
2.625
20,500
-0.00(-0.19%)
May 21, 2020
2.650
2.675
2.630
2.630
67,551
-0.01(-0.38%)
May 20, 2020
2.600
2.690
2.600
2.640
97,342
+0.02(+0.76%)
May 19, 2020
2.633
2.670
2.620
2.620
545,842
+0.02(+0.61%)
May 18, 2020
2.530
2.620
2.520
2.604
351,528
+0.23(+9.60%)
May 15, 2020
2.390
2.390
2.360
2.376
42,000
-0.03(-1.41%)
May 14, 2020
2.370
2.411
2.332
2.410
60,674
-0.04(-1.72%)
May 13, 2020
2.540
2.540
2.430
2.452
146,495
-0.17(-6.40%)
May 12, 2020
2.640
2.720
2.620
2.620
124,814
+0.02(+0.77%)
May 11, 2020
2.590
2.640
2.580
2.600
29,280
-0.07(-2.62%)
May 08, 2020
2.630
2.670
2.630
2.670
43,000
+0.07(+2.69%)
May 07, 2020
2.630
2.636
2.600
2.600
135,766
+0.10(+4.00%)
May 06, 2020
2.540
2.562
2.500
2.500
64,319
-0.00(-0.08%)
May 05, 2020
2.530
2.540
2.500
2.502
122,640
-0.05(-1.88%)
May 04, 2020
2.550
2.570
2.530
2.550
39,481
-0.10(-3.95%)
May 01, 2020
2.650
2.690
2.640
2.655
82,900
-0.04(-1.58%)
Apr 30, 2020
2.700
2.720
2.680
2.697
124,831
-0.12(-4.34%)
Apr 29, 2020
2.770
2.820
2.760
2.820
64,701
+0.20(+7.55%)
Apr 28, 2020
2.640
2.690
2.620
2.622
129,802
+0.07(+2.82%)
Apr 27, 2020
2.500
2.560
2.500
2.550
296,547
+0.09(+3.66%)
Apr 24, 2020
2.460
2.480
2.430
2.460
71,400
-0.02(-0.81%)
Apr 23, 2020
2.490
2.520
2.450
2.480
99,246
-0.00(-0.08%)
Apr 22, 2020
2.510
2.510
2.450
2.482
233,442
-0.05(-2.09%)
Apr 21, 2020
2.520
2.570
2.500
2.535
127,444
-0.08(-3.24%)
Apr 20, 2020
2.615
2.670
2.610
2.620
136,284
-0.05(-1.87%)
Apr 17, 2020
2.670
2.690
2.640
2.670
127,800
+0.18(+7.23%)
Apr 16, 2020
2.540
2.540
2.480
2.490
86,328
-0.12(-4.60%)
Apr 15, 2020
2.650
2.650
2.549
2.610
103,175
-0.14(-5.09%)
Apr 14, 2020
2.725
2.810
2.660
2.750
516,063
+0.05(+1.89%)
Apr 13, 2020
2.790
2.790
2.680
2.699
94,152
-0.06(-2.21%)
Apr 09, 2020
2.630
2.790
2.630
2.760
232,800
+0.05(+1.85%)
Apr 08, 2020
2.710
2.710
2.650
2.710
182,534
+0.08(+3.04%)
Apr 07, 2020
2.690
2.720
2.586
2.630
451,158
+0.19(+7.79%)
Apr 06, 2020
2.390
2.460
2.385
2.440
474,332
+0.24(+10.91%)
Apr 03, 2020
2.210
2.240
2.160
2.200
715,000
-0.04(-1.79%)
Apr 02, 2020
2.250
2.272
2.190
2.240
195,958
-0.13(-5.55%)
Apr 01, 2020
2.420
2.430
2.370
2.372
535,179
-0.14(-5.52%)
Mar 31, 2020
2.463
2.540
2.450
2.510
307,671
+0.14(+5.91%)
Mar 30, 2020
2.350
2.410
2.314
2.370
341,362
-0.07(-3.07%)
Mar 27, 2020
2.433
2.490
2.420
2.445
231,500
-0.15(-5.60%)
Mar 26, 2020
2.520
2.590
2.470
2.590
166,186
-0.02(-0.77%)
Mar 25, 2020
2.417
2.660
2.417
2.610
111,226
+0.24(+10.13%)
Mar 24, 2020
2.240
2.400
2.240
2.370
301,066
+0.29(+13.94%)
Mar 23, 2020
2.050
2.120
2.030
2.080
215,476
-0.02(-0.72%)
Mar 20, 2020
2.270
2.270
2.010
2.095
118,800
-0.01(-0.71%)
Mar 19, 2020
2.062
2.180
2.060
2.110
156,903
+0.16(+8.21%)
Mar 18, 2020
1.920
2.050
1.880
1.950
183,299
-0.27(-12.16%)
Mar 17, 2020
2.200
2.322
2.150
2.220
186,720
-0.18(-7.50%)
Mar 16, 2020
2.330
2.480
2.310
2.400
134,249
-0.46(-16.08%)
Mar 13, 2020
2.780
2.860
2.630
2.860
265,800
+0.22(+8.29%)
Mar 12, 2020
2.750
2.750
2.558
2.641
164,820
-0.43(-13.97%)
Mar 11, 2020
3.250
3.250
3.051
3.070
117,764
-0.24(-7.25%)
Mar 10, 2020
3.355
3.355
3.210
3.310
119,253
-0.01(-0.30%)
Mar 09, 2020
3.220
3.420
3.220
3.320
74,348
-0.18(-5.14%)
Mar 06, 2020
3.490
3.560
3.450
3.500
64,400
-0.05(-1.31%)
Mar 05, 2020
3.600
3.607
3.540
3.546
51,533
-0.21(-5.68%)
Mar 04, 2020
3.700
3.760
3.670
3.760
131,503
+0.13(+3.58%)
Mar 03, 2020
3.650
3.706
3.610
3.630
161,729
-0.01(-0.27%)
Mar 02, 2020
3.590
3.640
3.570
3.640
96,476
+0.09(+2.54%)
Feb 28, 2020
3.520
3.580
3.480
3.550
144,400
-0.12(-3.27%)
Feb 27, 2020
3.650
3.710
3.620
3.670
53,423
-0.09(-2.38%)
Feb 26, 2020
3.780
3.800
3.750
3.760
63,397
-0.00(-0.01%)
Feb 25, 2020
3.850
3.850
3.760
3.760
91,215
-0.11(-2.72%)
Feb 24, 2020
3.844
3.880
3.843
3.865
45,662
-0.29(-6.87%)
Feb 21, 2020
4.160
4.160
4.140
4.150
25,400
+0.05(+1.22%)
Feb 20, 2020
4.090
4.110
4.085
4.100
28,089
+0.01(+0.24%)
Feb 19, 2020
4.100
4.110
4.080
4.090
33,114
+0.01(+0.25%)
Feb 18, 2020
4.100
4.100
4.070
4.080
22,464
-0.08(-1.92%)
Feb 14, 2020
4.190
4.190
4.140
4.160
19,700
+0.04(+0.95%)
Feb 13, 2020
4.096
4.170
4.090
4.121
80,254
-0.07(-1.65%)
Feb 12, 2020
4.170
4.190
4.170
4.190
50,698
+0.03(+0.72%)
Feb 11, 2020
4.185
4.190
4.150
4.160
81,957
-0.03(-0.72%)
Feb 10, 2020
4.160
4.190
4.160
4.190
60,162
+0.03(+0.60%)
Feb 07, 2020
4.200
4.200
4.165
4.165
15,700
-0.10(-2.46%)
Feb 06, 2020
4.290
4.290
4.270
4.270
29,548
-0.02(-0.47%)
Feb 05, 2020
4.305
4.310
4.270
4.290
38,613
-0.03(-0.69%)
Feb 04, 2020
4.310
4.330
4.310
4.320
36,230
+0.06(+1.41%)
Feb 03, 2020
4.260
4.270
4.250
4.260
24,230
-0.09(-2.03%)
Jan 31, 2020
4.344
4.360
4.320
4.348
44,900
+0.08(+1.95%)
Jan 30, 2020
4.190
4.280
4.190
4.265
28,880
+0.39(+10.21%)
Jan 29, 2020
3.910
3.910
3.870
3.870
35,852
-0.04(-1.02%)
Jan 28, 2020
3.840
3.910
3.840
3.910
43,702
+0.11(+2.94%)
Jan 27, 2020
3.790
3.810
3.770
3.798
32,994
-0.08(-2.11%)
Jan 24, 2020
3.910
3.920
3.870
3.880
376,600
-0.02(-0.51%)
Jan 23, 2020
3.900
3.910
3.870
3.900
32,174
+0.02(+0.52%)
Jan 22, 2020
3.873
3.880
3.870
3.880
19,187
+0.04(+1.04%)
Jan 21, 2020
3.830
3.850
3.830
3.840
17,926
+0.00(+0.00%)
Jan 17, 2020
3.830
3.850
3.830
3.840
17,300
+0.00(+0.00%)
Jan 16, 2020
3.840
3.850
3.830
3.840
13,458
+0.02(+0.66%)
Jan 15, 2020
3.810
3.830
3.810
3.815
13,383
-0.04(-1.17%)
Jan 14, 2020
3.860
3.870
3.850
3.860
17,176
-0.01(-0.13%)
Jan 13, 2020
3.850
3.880
3.840
3.865
19,926
+0.03(+0.65%)
Jan 10, 2020
3.830
3.860
3.830
3.840
20,600
-0.12(-2.91%)
Jan 09, 2020
3.950
3.960
3.945
3.955
18,420
-0.08(-2.10%)
Jan 08, 2020
4.020
4.040
4.020
4.040
35,787
+0.02(+0.50%)
Jan 07, 2020
4.000
4.030
4.000
4.020
42,375
+0.03(+0.75%)
Jan 06, 2020
4.010
4.010
3.970
3.990
12,106
-0.01(-0.25%)
Jan 03, 2020
4.000
4.010
3.971
4.000
49,600
-0.08(-1.84%)
Jan 02, 2020
4.070
4.080
4.050
4.075
21,605
+0.07(+1.62%)
Dec 31, 2019
3.960
4.060
3.960
4.010
7,400
-0.03(-0.74%)
Dec 30, 2019
4.060
4.060
4.008
4.040
34,326
-0.04(-0.86%)
Dec 27, 2019
4.070
4.090
4.070
4.075
19,600
+0.02(+0.37%)
Dec 26, 2019
4.050
4.060
3.990
4.060
11,121
+0.04(+1.00%)
Dec 24, 2019
4.010
4.050
3.980
4.020
33,400
-0.01(-0.25%)
Dec 23, 2019
4.010
4.040
4.010
4.030
58,278
-0.02(-0.49%)
Dec 20, 2019
4.060
4.060
4.030
4.050
12,900
+0.01(+0.25%)
Dec 19, 2019
4.035
4.050
4.022
4.040
25,316
-0.01(-0.25%)
Dec 18, 2019
4.030
4.056
4.030
4.050
53,346
+0.02(+0.62%)
Dec 17, 2019
4.020
4.050
4.010
4.025
72,524
-0.07(-1.71%)
Dec 16, 2019
4.066
4.100
4.050
4.095
121,728
+0.08(+1.87%)
Dec 13, 2019
4.050
4.050
3.990
4.020
45,300
-0.01(-0.25%)
Dec 12, 2019
4.030
4.040
4.010
4.030
56,365
-0.02(-0.62%)
Dec 11, 2019
4.020
4.060
4.020
4.055
33,928
+0.07(+1.88%)
Dec 10, 2019
3.960
3.990
3.960
3.980
42,846
-0.03(-0.87%)
Dec 09, 2019
4.030
4.040
4.010
4.015
64,903
+0.02(+0.63%)
Dec 06, 2019
3.990
4.000
3.970
3.990
23,100
+0.02(+0.50%)
Dec 05, 2019
3.960
3.980
3.950
3.970
102,102
+0.04(+1.07%)
Dec 04, 2019
3.910
3.930
3.910
3.928
43,289
+0.08(+2.03%)
Dec 03, 2019
3.830
3.850
3.810
3.850
352,997
+0.08(+1.99%)
Dec 02, 2019
3.830
3.832
3.770
3.775
75,199
-0.04(-0.92%)
Nov 29, 2019
3.850
3.850
3.800
3.810
22,800
+0.02(+0.53%)
Nov 27, 2019
3.770
3.800
3.770
3.790
48,900
+0.02(+0.53%)
Nov 26, 2019
3.760
3.780
3.760
3.770
52,243
-0.01(-0.26%)
Nov 25, 2019
3.780
3.780
3.760
3.780
23,663
+0.04(+1.07%)
Nov 22, 2019
3.710
3.740
3.710
3.740
33,300
+0.02(+0.54%)
Nov 21, 2019
3.727
3.727
3.700
3.720
25,026
+0.06(+1.64%)
Nov 20, 2019
3.695
3.710
3.650
3.660
38,446
-0.09(-2.40%)
Nov 19, 2019
3.765
3.765
3.740
3.750
12,144
-0.06(-1.47%)
Nov 18, 2019
3.780
3.810
3.780
3.806
46,641
+0.02(+0.55%)
Nov 15, 2019
3.760
3.790
3.760
3.785
61,300
+0.02(+0.64%)
Nov 14, 2019
3.760
3.780
3.750
3.761
66,938
-0.06(-1.54%)
Nov 13, 2019
3.830
3.830
3.800
3.820
19,854
-0.01(-0.26%)
Nov 12, 2019
3.840
3.850
3.820
3.830
13,415
+0.00(+0.00%)
Nov 11, 2019
3.798
3.830
3.790
3.830
43,172
-0.05(-1.29%)
Nov 08, 2019
3.880
3.940
3.840
3.880
54,800
-0.14(-3.48%)
Nov 07, 2019
4.032
4.035
3.980
4.020
8,950
-0.03(-0.62%)
Nov 06, 2019
4.058
4.060
4.030
4.045
8,482
-0.00(-0.12%)
Nov 05, 2019
4.050
4.060
4.040
4.050
20,544
-0.08(-1.82%)
Nov 04, 2019
4.155
4.170
4.120
4.125
12,302
-0.02(-0.48%)
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.