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
Celsius Holdings Inc
(NQ:
CELH
)
73.20
-0.87 (-1.17%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 31, 2019
3.530
3.530
3.430
3.520
118,148
-0.03(-0.85%)
Oct 30, 2019
3.580
3.580
3.440
3.550
96,550
+0.00(+0.00%)
Oct 29, 2019
3.530
3.550
3.445
3.550
155,215
+0.02(+0.57%)
Oct 28, 2019
3.550
3.581
3.460
3.530
229,169
+0.07(+2.02%)
Oct 25, 2019
3.540
3.574
3.370
3.460
131,300
-0.06(-1.70%)
Oct 24, 2019
3.370
3.550
3.370
3.520
412,551
+0.20(+6.02%)
Oct 23, 2019
3.240
3.380
3.220
3.320
256,426
+0.10(+3.11%)
Oct 22, 2019
3.230
3.280
3.201
3.220
68,992
-0.02(-0.62%)
Oct 21, 2019
3.200
3.250
3.160
3.240
134,717
+0.07(+2.21%)
Oct 18, 2019
3.190
3.270
3.127
3.170
125,600
-0.05(-1.55%)
Oct 17, 2019
3.260
3.265
3.190
3.220
126,438
-0.01(-0.31%)
Oct 16, 2019
3.210
3.270
3.179
3.230
243,784
+0.06(+1.89%)
Oct 15, 2019
3.230
3.240
3.100
3.170
259,785
-0.07(-2.16%)
Oct 14, 2019
3.250
3.340
3.200
3.240
208,435
+0.01(+0.31%)
Oct 11, 2019
3.210
3.250
3.210
3.230
143,700
+0.01(+0.31%)
Oct 10, 2019
3.240
3.240
3.180
3.220
191,599
+0.00(+0.00%)
Oct 09, 2019
3.170
3.240
3.150
3.220
122,720
+0.04(+1.10%)
Oct 08, 2019
3.190
3.240
3.150
3.185
148,304
-0.04(-1.39%)
Oct 07, 2019
3.320
3.350
3.155
3.230
120,214
-0.05(-1.52%)
Oct 04, 2019
3.190
3.302
3.160
3.280
317,700
+0.11(+3.47%)
Oct 03, 2019
3.270
3.305
3.060
3.170
267,747
-0.09(-2.76%)
Oct 02, 2019
3.310
3.350
3.160
3.260
238,587
-0.08(-2.40%)
Oct 01, 2019
3.480
3.540
3.300
3.340
123,564
-0.14(-3.88%)
Sep 30, 2019
3.390
3.540
3.360
3.475
195,600
+0.12(+3.73%)
Sep 27, 2019
3.410
3.410
3.290
3.350
207,000
-0.04(-1.18%)
Sep 26, 2019
3.470
3.500
3.370
3.390
117,369
-0.08(-2.31%)
Sep 25, 2019
3.510
3.510
3.430
3.470
192,617
-0.02(-0.57%)
Sep 24, 2019
3.580
3.590
3.435
3.490
232,774
-0.06(-1.83%)
Sep 23, 2019
3.550
3.590
3.490
3.555
212,787
+0.02(+0.42%)
Sep 20, 2019
3.550
3.580
3.480
3.540
386,200
-0.02(-0.56%)
Sep 19, 2019
3.660
3.691
3.500
3.560
202,531
-0.09(-2.47%)
Sep 18, 2019
3.650
3.680
3.570
3.650
196,676
+0.02(+0.55%)
Sep 17, 2019
3.790
3.826
3.590
3.630
391,955
-0.13(-3.46%)
Sep 16, 2019
3.800
3.800
3.700
3.760
257,860
-0.03(-0.79%)
Sep 13, 2019
3.650
3.820
3.650
3.790
854,400
+0.19(+5.28%)
Sep 12, 2019
3.700
3.750
3.600
3.600
2,625,245
-0.57(-13.67%)
Sep 11, 2019
3.900
4.210
3.790
4.170
98,335
+0.29(+7.47%)
Sep 10, 2019
3.740
3.910
3.660
3.880
25,343
+0.12(+3.19%)
Sep 09, 2019
3.720
3.850
3.620
3.760
87,049
+0.08(+2.17%)
Sep 06, 2019
3.870
3.950
3.620
3.680
132,600
-0.26(-6.60%)
Sep 05, 2019
3.800
3.970
3.719
3.940
58,564
+0.28(+7.65%)
Sep 04, 2019
3.950
4.060
3.620
3.660
212,323
-0.29(-7.34%)
Sep 03, 2019
4.030
4.140
3.920
3.950
52,401
-0.15(-3.66%)
Aug 30, 2019
4.180
4.305
4.070
4.100
17,800
-0.07(-1.68%)
Aug 29, 2019
4.180
4.390
4.150
4.170
372,969
+0.11(+2.71%)
Aug 28, 2019
3.700
4.080
3.700
4.060
172,490
+0.32(+8.56%)
Aug 27, 2019
4.040
4.040
3.700
3.740
86,114
-0.20(-5.08%)
Aug 26, 2019
3.770
3.940
3.720
3.940
31,267
+0.17(+4.51%)
Aug 23, 2019
3.870
3.910
3.700
3.770
65,200
-0.09(-2.33%)
Aug 22, 2019
4.170
4.170
3.565
3.860
167,404
-0.31(-7.43%)
Aug 21, 2019
4.050
4.190
3.900
4.170
94,278
+0.18(+4.51%)
Aug 20, 2019
4.020
4.050
3.980
3.990
57,300
-0.05(-1.24%)
Aug 19, 2019
4.220
4.310
4.000
4.040
143,476
-0.11(-2.65%)
Aug 16, 2019
4.150
4.240
4.100
4.150
80,000
+0.03(+0.73%)
Aug 15, 2019
4.200
4.240
4.050
4.120
80,231
-0.07(-1.67%)
Aug 14, 2019
4.320
4.320
4.160
4.190
58,752
-0.16(-3.68%)
Aug 13, 2019
4.130
4.750
4.130
4.350
106,992
+0.18(+4.32%)
Aug 12, 2019
4.430
4.525
4.040
4.170
141,223
-0.32(-7.13%)
Aug 09, 2019
4.810
4.890
4.460
4.490
83,500
-0.32(-6.65%)
Aug 08, 2019
4.560
4.930
4.420
4.810
186,478
+0.31(+6.89%)
Aug 07, 2019
4.650
4.830
4.460
4.500
87,978
-0.20(-4.26%)
Aug 06, 2019
4.740
4.820
4.640
4.700
134,310
-0.06(-1.26%)
Aug 05, 2019
4.820
4.890
4.620
4.760
114,957
-0.15(-3.05%)
Aug 02, 2019
4.750
4.920
4.623
4.910
53,700
+0.16(+3.37%)
Aug 01, 2019
5.000
5.030
4.720
4.750
149,361
-0.24(-4.81%)
Jul 31, 2019
4.970
5.100
4.920
4.990
109,978
-0.02(-0.40%)
Jul 30, 2019
4.850
5.030
4.850
5.010
61,087
+0.11(+2.24%)
Jul 29, 2019
5.130
5.130
4.900
4.900
65,476
-0.14(-2.78%)
Jul 26, 2019
5.060
5.240
4.820
5.040
162,400
+0.03(+0.60%)
Jul 25, 2019
5.140
5.372
5.000
5.010
244,639
-0.05(-0.99%)
Jul 24, 2019
4.930
5.100
4.883
5.060
136,515
+0.22(+4.55%)
Jul 23, 2019
4.900
4.950
4.760
4.840
83,930
-0.09(-1.83%)
Jul 22, 2019
4.820
5.060
4.780
4.930
199,217
+0.17(+3.57%)
Jul 19, 2019
4.560
4.849
4.450
4.760
207,700
+0.16(+3.48%)
Jul 18, 2019
4.510
4.620
4.465
4.600
21,930
+0.10(+2.22%)
Jul 17, 2019
4.720
4.780
4.450
4.500
128,932
-0.20(-4.26%)
Jul 16, 2019
4.150
4.780
4.150
4.700
205,886
+0.46(+10.85%)
Jul 15, 2019
4.070
4.260
4.070
4.240
24,592
+0.14(+3.41%)
Jul 12, 2019
4.330
4.374
4.100
4.100
75,800
-0.26(-5.96%)
Jul 11, 2019
4.300
4.390
4.300
4.360
106,258
+0.11(+2.47%)
Jul 10, 2019
4.399
4.399
4.220
4.255
39,449
+0.00(+0.12%)
Jul 09, 2019
4.070
4.260
4.070
4.250
59,491
+0.16(+3.91%)
Jul 08, 2019
4.060
4.110
4.050
4.090
17,747
+0.04(+0.99%)
Jul 05, 2019
4.180
4.180
4.040
4.050
18,700
-0.06(-1.46%)
Jul 03, 2019
4.150
4.230
4.020
4.110
13,300
+0.00(+0.00%)
Jul 02, 2019
4.250
4.350
4.035
4.110
24,527
-0.11(-2.61%)
Jul 01, 2019
4.500
4.500
4.070
4.220
83,563
-0.22(-4.95%)
Jun 28, 2019
3.980
4.500
3.960
4.440
420,500
+0.48(+12.12%)
Jun 27, 2019
3.940
4.040
3.870
3.960
32,340
+0.01(+0.25%)
Jun 26, 2019
3.820
3.990
3.820
3.950
48,304
+0.18(+4.77%)
Jun 25, 2019
3.831
3.850
3.720
3.770
36,533
+0.03(+0.80%)
Jun 24, 2019
3.900
3.910
3.740
3.740
52,880
-0.13(-3.36%)
Jun 21, 2019
3.870
3.920
3.685
3.870
94,400
-0.06(-1.53%)
Jun 20, 2019
4.050
4.050
3.890
3.930
47,878
-0.15(-3.68%)
Jun 19, 2019
4.050
4.100
4.030
4.080
34,251
+0.01(+0.25%)
Jun 18, 2019
4.070
4.070
3.990
4.070
19,668
+0.03(+0.74%)
Jun 17, 2019
4.070
4.070
3.950
4.040
30,323
+0.00(+0.00%)
Jun 14, 2019
4.050
4.070
3.990
4.040
40,300
+0.02(+0.50%)
Jun 13, 2019
4.030
4.040
3.980
4.020
21,724
+0.05(+1.26%)
Jun 12, 2019
3.760
4.030
3.560
3.970
55,393
+0.17(+4.47%)
Jun 11, 2019
3.800
3.800
3.770
3.800
54,220
+0.00(+0.00%)
Jun 10, 2019
3.780
3.800
3.760
3.800
44,585
+0.01(+0.26%)
Jun 07, 2019
4.020
4.070
3.570
3.790
105,800
-0.22(-5.49%)
Jun 06, 2019
4.020
4.050
3.930
4.010
26,397
+0.00(+0.00%)
Jun 05, 2019
3.990
4.013
3.960
4.010
28,704
+0.01(+0.25%)
Jun 04, 2019
3.950
4.030
3.946
4.000
26,020
+0.05(+1.27%)
Jun 03, 2019
4.010
4.070
3.910
3.950
46,976
-0.05(-1.25%)
May 31, 2019
4.070
4.170
4.000
4.000
34,600
-0.15(-3.61%)
May 30, 2019
4.160
4.300
4.000
4.150
92,747
+0.01(+0.24%)
May 29, 2019
4.170
4.180
4.040
4.140
45,111
-0.05(-1.19%)
May 28, 2019
4.150
4.220
4.110
4.190
21,453
+0.04(+0.96%)
May 24, 2019
4.030
4.190
4.030
4.150
14,200
+0.02(+0.48%)
May 23, 2019
4.200
4.220
4.070
4.130
31,769
-0.14(-3.28%)
May 22, 2019
4.300
4.355
4.240
4.270
27,926
-0.08(-1.84%)
May 21, 2019
4.350
4.370
4.240
4.350
49,537
+0.06(+1.40%)
May 20, 2019
4.260
4.310
4.050
4.290
35,020
-0.03(-0.69%)
May 17, 2019
4.420
4.420
4.150
4.320
83,800
-0.13(-2.92%)
May 16, 2019
4.410
4.500
4.400
4.450
20,632
-0.01(-0.22%)
May 15, 2019
4.410
4.500
4.210
4.460
60,958
+0.05(+1.13%)
May 14, 2019
4.450
4.540
4.350
4.410
26,085
-0.04(-0.90%)
May 13, 2019
4.640
4.650
4.440
4.450
69,183
-0.12(-2.63%)
May 10, 2019
4.400
4.580
4.350
4.570
48,400
+0.11(+2.47%)
May 09, 2019
4.670
4.670
4.112
4.460
106,596
-0.16(-3.46%)
May 08, 2019
4.260
4.660
4.180
4.620
99,497
+0.40(+9.48%)
May 07, 2019
4.210
4.280
4.150
4.220
83,706
+0.01(+0.24%)
May 06, 2019
4.170
4.391
4.170
4.210
35,168
-0.04(-0.94%)
May 03, 2019
4.220
4.260
4.180
4.250
70,900
+0.08(+1.92%)
May 02, 2019
4.110
4.210
4.110
4.170
25,385
+0.03(+0.72%)
May 01, 2019
4.160
4.210
4.085
4.140
42,423
+0.00(+0.00%)
Apr 30, 2019
4.030
4.185
4.010
4.140
99,632
+0.11(+2.73%)
Apr 29, 2019
3.820
4.060
3.820
4.030
36,891
+0.23(+6.05%)
Apr 26, 2019
3.810
3.910
3.730
3.800
66,500
+0.02(+0.53%)
Apr 25, 2019
3.850
3.971
3.750
3.780
55,749
-0.10(-2.58%)
Apr 24, 2019
3.930
4.050
3.790
3.880
160,556
-0.04(-1.02%)
Apr 23, 2019
3.720
3.950
3.720
3.920
109,556
+0.20(+5.38%)
Apr 22, 2019
3.800
3.980
3.710
3.720
42,215
-0.05(-1.33%)
Apr 18, 2019
3.780
3.880
3.760
3.770
41,900
+0.00(+0.00%)
Apr 17, 2019
3.870
3.910
3.700
3.770
62,828
-0.13(-3.33%)
Apr 16, 2019
3.880
3.980
3.870
3.900
34,620
-0.04(-1.02%)
Apr 15, 2019
4.140
4.180
3.820
3.940
133,912
-0.19(-4.60%)
Apr 12, 2019
4.210
4.300
4.100
4.130
189,200
-0.02(-0.48%)
Apr 11, 2019
4.450
4.450
4.110
4.150
105,568
-0.27(-6.11%)
Apr 10, 2019
4.290
4.450
4.020
4.420
191,311
+0.14(+3.39%)
Apr 09, 2019
4.140
4.320
4.140
4.275
38,066
+0.14(+3.26%)
Apr 08, 2019
4.130
4.160
4.100
4.140
35,094
-0.04(-0.96%)
Apr 05, 2019
4.230
4.300
4.130
4.180
79,900
-0.04(-0.95%)
Apr 04, 2019
4.200
4.300
4.180
4.220
59,236
+0.09(+2.18%)
Apr 03, 2019
4.380
4.430
3.990
4.130
135,536
-0.24(-5.49%)
Apr 02, 2019
4.380
4.380
4.270
4.370
31,556
-0.01(-0.23%)
Apr 01, 2019
4.270
4.440
4.240
4.380
107,430
+0.12(+2.82%)
Mar 29, 2019
4.360
4.510
4.250
4.260
202,000
-0.04(-0.93%)
Mar 28, 2019
4.300
4.490
4.070
4.300
260,387
-0.08(-1.83%)
Mar 27, 2019
4.470
4.749
4.200
4.380
142,914
-0.12(-2.67%)
Mar 26, 2019
4.630
4.898
4.320
4.500
125,946
-0.12(-2.60%)
Mar 25, 2019
4.600
4.896
4.420
4.620
108,055
+0.02(+0.43%)
Mar 22, 2019
4.720
4.816
4.540
4.600
41,500
-0.18(-3.77%)
Mar 21, 2019
4.850
4.980
4.750
4.780
43,610
-0.05(-1.04%)
Mar 20, 2019
4.990
4.990
4.630
4.830
70,162
-0.14(-2.82%)
Mar 19, 2019
4.990
5.000
4.800
4.970
99,701
-0.02(-0.40%)
Mar 18, 2019
4.460
5.000
4.330
4.990
193,133
+0.14(+2.89%)
Mar 15, 2019
3.800
4.850
3.800
4.850
348,000
+1.07(+28.31%)
Mar 14, 2019
3.880
3.900
3.620
3.780
121,878
-0.10(-2.58%)
Mar 13, 2019
3.710
3.880
3.680
3.880
67,610
+0.17(+4.58%)
Mar 12, 2019
3.620
3.750
3.600
3.710
95,562
+0.09(+2.49%)
Mar 11, 2019
3.570
3.620
3.520
3.620
34,701
+0.11(+3.13%)
Mar 08, 2019
3.460
3.620
3.450
3.510
38,100
+0.06(+1.74%)
Mar 07, 2019
3.450
3.556
3.330
3.450
65,255
+0.02(+0.58%)
Mar 06, 2019
3.570
3.620
3.410
3.430
48,651
-0.10(-2.83%)
Mar 05, 2019
3.550
3.610
3.500
3.530
34,697
+0.03(+0.86%)
Mar 04, 2019
3.700
3.720
3.490
3.500
44,867
-0.11(-3.05%)
Mar 01, 2019
3.560
3.720
3.540
3.610
48,500
+0.05(+1.40%)
Feb 28, 2019
3.720
3.720
3.515
3.560
66,372
-0.16(-4.30%)
Feb 27, 2019
3.700
3.760
3.670
3.720
21,196
+0.05(+1.36%)
Feb 26, 2019
3.700
3.760
3.660
3.670
35,115
+0.04(+1.10%)
Feb 25, 2019
3.630
3.730
3.580
3.630
21,548
+0.05(+1.40%)
Feb 22, 2019
3.540
3.600
3.480
3.580
27,300
+0.08(+2.29%)
Feb 21, 2019
3.550
3.580
3.470
3.500
35,743
-0.07(-1.96%)
Feb 20, 2019
3.630
3.738
3.560
3.570
29,826
-0.06(-1.65%)
Feb 19, 2019
3.540
3.660
3.540
3.630
47,971
+0.11(+3.12%)
Feb 15, 2019
3.460
3.610
3.460
3.520
66,500
+0.09(+2.62%)
Feb 14, 2019
3.520
3.750
3.400
3.430
98,848
-0.07(-2.00%)
Feb 13, 2019
3.660
3.850
3.500
3.500
116,243
-0.05(-1.41%)
Feb 12, 2019
3.800
3.800
3.530
3.550
102,940
-0.07(-1.93%)
Feb 11, 2019
3.990
3.990
3.620
3.620
59,978
-0.20(-5.24%)
Feb 08, 2019
4.090
4.090
3.700
3.820
127,100
-0.08(-2.05%)
Feb 07, 2019
4.080
4.140
3.890
3.900
100,698
-0.19(-4.65%)
Feb 06, 2019
4.200
4.200
4.080
4.090
33,038
-0.06(-1.45%)
Feb 05, 2019
4.150
4.190
4.037
4.150
65,761
+0.02(+0.48%)
Feb 04, 2019
4.010
4.142
3.960
4.130
64,365
+0.13(+3.25%)
Feb 01, 2019
4.130
4.130
3.950
4.000
75,400
-0.09(-2.20%)
Jan 31, 2019
3.710
4.180
3.710
4.090
121,956
+0.30(+7.92%)
Jan 30, 2019
3.730
3.800
3.660
3.790
41,335
+0.11(+2.99%)
Jan 29, 2019
3.690
3.700
3.550
3.680
23,068
+0.03(+0.82%)
Jan 28, 2019
3.610
3.760
3.590
3.650
38,123
-0.02(-0.54%)
Jan 25, 2019
3.690
3.800
3.560
3.670
40,600
-0.08(-2.13%)
Jan 24, 2019
3.500
3.809
3.500
3.750
65,608
+0.26(+7.45%)
Jan 23, 2019
3.650
3.700
3.450
3.490
59,072
-0.18(-4.90%)
Jan 22, 2019
3.690
3.800
3.500
3.670
72,621
-0.02(-0.54%)
Jan 18, 2019
3.630
3.740
3.580
3.690
42,800
+0.05(+1.37%)
Jan 17, 2019
3.620
3.670
3.550
3.640
79,363
+0.02(+0.55%)
Jan 16, 2019
3.620
3.922
3.610
3.620
44,608
-0.02(-0.55%)
Jan 15, 2019
3.640
3.683
3.620
3.640
73,662
+0.04(+1.11%)
Jan 14, 2019
3.790
3.950
3.600
3.600
62,518
-0.28(-7.22%)
Jan 11, 2019
3.980
4.000
3.840
3.880
111,700
-0.09(-2.27%)
Jan 10, 2019
3.710
4.160
3.710
3.970
124,805
+0.22(+5.87%)
Jan 09, 2019
3.760
3.800
3.710
3.750
32,066
-0.03(-0.79%)
Jan 08, 2019
3.610
3.800
3.580
3.780
70,459
+0.13(+3.56%)
Jan 07, 2019
3.350
3.650
3.350
3.650
15,343
+0.27(+7.99%)
Jan 04, 2019
3.400
3.500
3.330
3.380
37,200
-0.02(-0.59%)
Jan 03, 2019
3.240
3.480
3.160
3.400
8,470
-0.05(-1.45%)
Jan 02, 2019
3.390
3.490
3.362
3.450
27,782
-0.02(-0.58%)
Dec 31, 2018
3.500
3.500
3.410
3.470
38,600
+0.02(+0.58%)
Dec 28, 2018
3.410
3.500
3.280
3.450
31,400
+0.03(+0.88%)
Dec 27, 2018
3.330
3.440
3.140
3.420
59,375
+0.07(+2.09%)
Dec 26, 2018
3.180
3.390
3.130
3.350
52,853
+0.23(+7.37%)
Dec 24, 2018
3.090
3.180
3.090
3.120
26,600
+0.00(+0.00%)
Dec 21, 2018
3.310
3.350
3.090
3.120
124,900
-0.25(-7.42%)
Dec 20, 2018
3.580
3.790
3.370
3.370
54,750
-0.18(-5.07%)
Dec 19, 2018
3.500
3.710
3.460
3.550
46,788
+0.08(+2.31%)
Dec 18, 2018
3.500
3.510
3.330
3.470
70,801
+0.03(+0.87%)
Dec 17, 2018
3.500
3.640
3.420
3.440
43,979
-0.02(-0.58%)
Dec 14, 2018
3.470
3.530
3.370
3.460
71,100
-0.01(-0.29%)
Dec 13, 2018
3.590
3.700
3.440
3.470
93,163
-0.11(-3.07%)
Dec 12, 2018
3.680
3.820
3.550
3.580
44,581
-0.10(-2.72%)
Dec 11, 2018
3.720
3.750
3.670
3.680
38,798
-0.02(-0.54%)
Dec 10, 2018
3.950
3.950
3.680
3.700
58,534
-0.25(-6.33%)
Dec 07, 2018
3.970
3.970
3.920
3.950
30,500
-0.02(-0.50%)
Dec 06, 2018
3.870
4.000
3.870
3.970
64,386
+0.10(+2.58%)
Dec 04, 2018
4.000
4.000
3.830
3.870
35,700
-0.12(-3.01%)
Dec 03, 2018
3.800
4.000
3.800
3.990
70,182
+0.07(+1.79%)
Nov 30, 2018
3.950
3.960
3.920
3.920
52,200
-0.02(-0.51%)
Nov 29, 2018
3.850
3.960
3.850
3.940
22,147
+0.08(+2.07%)
Nov 28, 2018
3.820
3.900
3.820
3.860
30,558
+0.06(+1.58%)
Nov 27, 2018
3.830
3.830
3.790
3.800
22,521
-0.01(-0.26%)
Nov 26, 2018
3.810
3.910
3.780
3.810
18,438
+0.00(+0.00%)
Nov 23, 2018
3.740
3.830
3.720
3.810
17,100
+0.07(+1.87%)
Nov 21, 2018
3.740
3.740
3.740
0
-0.01(-0.27%)
Nov 20, 2018
3.760
3.810
3.750
3.750
23,257
-0.01(-0.27%)
Nov 19, 2018
3.750
3.940
3.750
3.760
50,345
-0.05(-1.31%)
Nov 16, 2018
3.770
3.900
3.770
3.810
27,600
+0.01(+0.26%)
Nov 15, 2018
3.870
3.930
3.723
3.800
39,492
-0.06(-1.55%)
Nov 14, 2018
3.950
3.980
3.850
3.860
34,811
-0.13(-3.26%)
Nov 13, 2018
4.080
4.080
3.950
3.990
73,025
-0.08(-1.97%)
Nov 12, 2018
3.940
4.080
3.910
4.070
97,404
+0.15(+3.83%)
Nov 09, 2018
4.030
4.030
3.890
3.920
76,500
-0.08(-2.00%)
Nov 08, 2018
4.010
4.010
3.970
4.000
141,077
+0.00(+0.00%)
Nov 07, 2018
4.000
4.000
3.900
4.000
50,709
+0.01(+0.25%)
Nov 06, 2018
3.970
4.000
3.960
3.990
99,540
+0.03(+0.76%)
Nov 05, 2018
3.980
3.990
3.940
3.960
45,825
-0.03(-0.75%)
Nov 02, 2018
3.980
4.000
3.970
3.990
59,300
+0.01(+0.25%)
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.