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
Realnetworks Inc
(NQ:
RNWK
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 21, 2022
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
1.530
1.540
1.390
1.400
423,900
-0.15(-9.68%)
Oct 29, 2020
1.570
1.570
1.500
1.550
359,638
-0.06(-3.73%)
Oct 28, 2020
1.730
1.740
1.570
1.610
1,389,581
-0.19(-10.56%)
Oct 27, 2020
1.630
2.000
1.630
1.800
8,120,725
+0.15(+9.09%)
Oct 26, 2020
1.650
1.680
1.632
1.650
259,460
+0.00(+0.00%)
Oct 23, 2020
1.590
1.660
1.580
1.650
117,300
+0.06(+3.77%)
Oct 22, 2020
1.570
1.660
1.540
1.590
370,823
+0.03(+1.92%)
Oct 21, 2020
1.550
1.600
1.540
1.560
109,969
+0.04(+2.63%)
Oct 20, 2020
1.600
1.600
1.480
1.520
163,080
-0.03(-1.94%)
Oct 19, 2020
1.580
1.590
1.533
1.550
71,676
-0.03(-1.90%)
Oct 16, 2020
1.550
1.650
1.550
1.580
149,300
+0.00(+0.00%)
Oct 15, 2020
1.560
1.600
1.450
1.580
527,683
-0.04(-2.47%)
Oct 14, 2020
1.380
1.720
1.380
1.620
3,258,021
+0.24(+17.39%)
Oct 13, 2020
1.370
1.400
1.360
1.380
57,864
+0.02(+1.47%)
Oct 12, 2020
1.380
1.450
1.360
1.360
176,805
-0.01(-0.73%)
Oct 09, 2020
1.400
1.430
1.360
1.370
172,400
-0.04(-2.84%)
Oct 08, 2020
1.430
1.490
1.390
1.410
329,896
+0.02(+1.44%)
Oct 07, 2020
1.440
1.470
1.380
1.390
376,400
-0.10(-6.71%)
Oct 06, 2020
1.290
1.620
1.290
1.490
2,173,698
+0.17(+12.88%)
Oct 05, 2020
1.280
1.340
1.250
1.320
216,618
+0.03(+2.33%)
Oct 02, 2020
1.260
1.305
1.240
1.290
95,100
+0.02(+1.18%)
Oct 01, 2020
1.230
1.298
1.216
1.275
170,133
+0.05(+4.51%)
Sep 30, 2020
1.210
1.250
1.205
1.220
44,754
+0.01(+0.83%)
Sep 29, 2020
1.210
1.250
1.200
1.210
55,990
-0.02(-1.63%)
Sep 28, 2020
1.210
1.240
1.200
1.230
31,126
+0.04(+3.36%)
Sep 25, 2020
1.170
1.240
1.164
1.190
39,700
+0.01(+0.85%)
Sep 24, 2020
1.190
1.220
1.160
1.180
79,004
-0.01(-0.84%)
Sep 23, 2020
1.250
1.260
1.180
1.190
90,547
-0.05(-4.03%)
Sep 22, 2020
1.230
1.250
1.210
1.240
46,864
+0.03(+2.48%)
Sep 21, 2020
1.240
1.270
1.210
1.210
70,087
-0.08(-6.20%)
Sep 18, 2020
1.330
1.330
1.270
1.290
102,900
-0.01(-0.77%)
Sep 17, 2020
1.280
1.330
1.260
1.300
67,804
-0.01(-0.76%)
Sep 16, 2020
1.330
1.360
1.310
1.310
62,460
-0.03(-2.24%)
Sep 15, 2020
1.300
1.350
1.291
1.340
138,195
+0.04(+3.08%)
Sep 14, 2020
1.300
1.310
1.284
1.300
39,674
+0.00(+0.00%)
Sep 11, 2020
1.300
1.310
1.260
1.300
69,200
-0.01(-0.76%)
Sep 10, 2020
1.250
1.320
1.240
1.310
307,742
+0.07(+5.65%)
Sep 09, 2020
1.240
1.250
1.210
1.240
92,109
+0.00(+0.00%)
Sep 08, 2020
1.220
1.240
1.170
1.240
102,276
+0.00(+0.00%)
Sep 04, 2020
1.260
1.270
1.120
1.240
260,600
+0.01(+0.81%)
Sep 03, 2020
1.280
1.295
1.230
1.230
295,053
-0.09(-6.82%)
Sep 02, 2020
1.290
1.330
1.280
1.320
118,914
+0.03(+2.33%)
Sep 01, 2020
1.320
1.340
1.285
1.290
133,802
-0.01(-0.77%)
Aug 31, 2020
1.320
1.350
1.280
1.300
132,974
-0.03(-2.26%)
Aug 28, 2020
1.310
1.360
1.300
1.330
79,500
+0.03(+2.31%)
Aug 27, 2020
1.290
1.340
1.260
1.300
262,587
+0.00(+0.00%)
Aug 26, 2020
1.360
1.360
1.300
1.300
244,164
-0.05(-3.70%)
Aug 25, 2020
1.410
1.520
1.300
1.350
3,485,465
+0.08(+6.30%)
Aug 24, 2020
1.280
1.320
1.230
1.270
311,501
-0.01(-0.78%)
Aug 21, 2020
1.310
1.310
1.225
1.280
415,400
-0.03(-2.29%)
Aug 20, 2020
1.300
1.350
1.270
1.310
238,044
+0.02(+1.55%)
Aug 19, 2020
1.350
1.370
1.280
1.290
275,297
-0.06(-4.44%)
Aug 18, 2020
1.370
1.400
1.330
1.350
201,121
-0.03(-2.17%)
Aug 17, 2020
1.420
1.440
1.370
1.380
296,128
-0.03(-2.13%)
Aug 14, 2020
1.380
1.430
1.380
1.410
330,900
-0.01(-0.70%)
Aug 13, 2020
1.420
1.450
1.390
1.420
187,267
+0.00(+0.00%)
Aug 12, 2020
1.330
1.420
1.310
1.420
654,949
+0.10(+7.58%)
Aug 11, 2020
1.410
1.450
1.320
1.320
614,720
-0.10(-7.04%)
Aug 10, 2020
1.460
1.460
1.370
1.420
555,852
-0.01(-0.70%)
Aug 07, 2020
1.460
1.510
1.430
1.430
651,200
-0.10(-6.54%)
Aug 06, 2020
1.800
1.810
1.500
1.530
1,801,794
-0.21(-12.07%)
Aug 05, 2020
1.730
1.780
1.690
1.740
2,217,081
+0.02(+1.16%)
Aug 04, 2020
1.670
1.750
1.650
1.720
706,911
+0.01(+0.58%)
Aug 03, 2020
1.550
1.730
1.530
1.710
911,502
+0.16(+10.32%)
Jul 31, 2020
1.570
1.570
1.500
1.550
337,300
+0.00(+0.00%)
Jul 30, 2020
1.520
1.560
1.482
1.550
220,840
-0.01(-0.64%)
Jul 29, 2020
1.550
1.600
1.530
1.560
198,261
+0.02(+1.30%)
Jul 28, 2020
1.520
1.560
1.480
1.540
214,311
+0.04(+2.67%)
Jul 27, 2020
1.520
1.560
1.480
1.500
157,735
-0.02(-1.32%)
Jul 24, 2020
1.530
1.565
1.470
1.520
273,100
-0.01(-0.65%)
Jul 23, 2020
1.560
1.592
1.480
1.530
376,512
-0.05(-3.16%)
Jul 22, 2020
1.650
1.700
1.565
1.580
619,552
-0.09(-5.39%)
Jul 21, 2020
1.630
1.670
1.610
1.670
517,249
+0.04(+2.45%)
Jul 20, 2020
1.510
1.630
1.450
1.630
880,837
+0.12(+7.95%)
Jul 17, 2020
1.370
1.530
1.340
1.510
1,100,400
+0.14(+10.22%)
Jul 16, 2020
1.360
1.390
1.260
1.370
428,329
+0.05(+3.79%)
Jul 15, 2020
1.280
1.400
1.240
1.320
1,142,577
+0.06(+4.76%)
Jul 14, 2020
1.200
1.290
1.140
1.260
905,653
+0.01(+0.80%)
Jul 13, 2020
1.300
1.330
1.210
1.250
1,357,062
-0.05(-3.85%)
Jul 10, 2020
1.370
1.370
1.290
1.300
1,100,500
-0.07(-5.11%)
Jul 09, 2020
1.430
1.440
1.330
1.370
1,114,272
-0.09(-6.16%)
Jul 08, 2020
1.530
1.570
1.370
1.460
3,445,983
-0.13(-8.18%)
Jul 07, 2020
1.340
1.880
1.310
1.590
15,267,441
+0.25(+18.66%)
Jul 06, 2020
1.300
1.340
1.260
1.340
357,555
+0.07(+5.51%)
Jul 02, 2020
1.270
1.305
1.240
1.270
327,700
+0.00(+0.00%)
Jul 01, 2020
1.290
1.300
1.240
1.270
281,818
-0.03(-2.31%)
Jun 30, 2020
1.310
1.310
1.240
1.300
274,319
+0.02(+1.56%)
Jun 29, 2020
1.290
1.360
1.240
1.280
425,673
+0.03(+2.40%)
Jun 26, 2020
1.350
1.360
1.250
1.250
505,500
-0.12(-8.76%)
Jun 25, 2020
1.310
1.390
1.260
1.370
551,722
+0.11(+8.73%)
Jun 24, 2020
1.340
1.360
1.200
1.260
784,815
-0.08(-5.97%)
Jun 23, 2020
1.390
1.420
1.300
1.340
633,430
-0.02(-1.47%)
Jun 22, 2020
1.400
1.430
1.320
1.360
420,420
-0.07(-4.90%)
Jun 19, 2020
1.460
1.470
1.340
1.430
755,300
-0.03(-2.05%)
Jun 18, 2020
1.290
1.660
1.270
1.460
4,833,707
+0.14(+10.61%)
Jun 17, 2020
1.360
1.430
1.290
1.320
410,934
-0.04(-2.94%)
Jun 16, 2020
1.350
1.400
1.230
1.360
745,613
+0.06(+4.62%)
Jun 15, 2020
1.230
1.310
1.120
1.300
711,111
+0.07(+5.69%)
Jun 12, 2020
1.400
1.410
1.190
1.230
1,156,600
-0.07(-5.38%)
Jun 11, 2020
1.500
1.510
1.280
1.300
1,428,097
-0.32(-19.75%)
Jun 10, 2020
1.650
1.720
1.540
1.620
842,824
+0.03(+1.89%)
Jun 09, 2020
1.620
1.640
1.550
1.590
624,981
-0.09(-5.36%)
Jun 08, 2020
1.600
1.700
1.550
1.680
774,109
+0.16(+10.53%)
Jun 05, 2020
1.630
1.730
1.500
1.520
1,181,800
-0.08(-5.00%)
Jun 04, 2020
1.540
1.830
1.520
1.600
1,492,954
+0.02(+1.27%)
Jun 03, 2020
1.540
1.710
1.470
1.580
1,439,003
+0.12(+8.22%)
Jun 02, 2020
1.730
1.760
1.390
1.460
2,324,019
-0.27(-15.61%)
Jun 01, 2020
1.880
1.900
1.670
1.730
1,070,468
-0.12(-6.49%)
May 29, 2020
2.020
2.020
1.640
1.850
2,480,900
-0.11(-5.61%)
May 28, 2020
1.770
2.240
1.760
1.960
9,247,526
+0.23(+13.29%)
May 27, 2020
1.250
1.840
1.230
1.730
7,390,882
+0.53(+44.17%)
May 26, 2020
1.200
1.220
1.170
1.200
1,138,083
+0.06(+5.26%)
May 22, 2020
1.140
1.180
1.110
1.140
1,092,700
-0.02(-1.72%)
May 21, 2020
1.160
1.200
1.130
1.160
462,752
+0.00(+0.00%)
May 20, 2020
1.200
1.200
1.110
1.160
578,224
+0.00(+0.00%)
May 19, 2020
1.240
1.250
1.110
1.160
1,227,899
-0.02(-1.69%)
May 18, 2020
1.220
1.270
1.140
1.180
2,364,812
+0.14(+13.46%)
May 15, 2020
0.9800
1.350
0.9405
1.040
4,762,400
+0.08(+7.93%)
May 14, 2020
0.9900
1.000
0.8952
0.9636
584,590
+0.07(+8.27%)
May 13, 2020
0.8800
0.9400
0.8300
0.8900
405,844
+0.07(+8.54%)
May 12, 2020
0.8400
0.8615
0.8000
0.8200
171,453
-0.04(-4.65%)
May 11, 2020
0.8890
0.9099
0.8600
0.8600
180,686
-0.03(-3.37%)
May 08, 2020
0.8700
0.8977
0.7600
0.8900
391,400
+0.02(+1.71%)
May 07, 2020
0.7800
1.050
0.7701
0.8750
1,623,371
+0.06(+8.02%)
May 06, 2020
0.7900
0.8100
0.7600
0.8100
189,606
+0.05(+6.44%)
May 05, 2020
0.7600
0.8000
0.7100
0.7610
91,995
+0.03(+3.89%)
May 04, 2020
0.7400
0.7700
0.6900
0.7325
104,859
+0.01(+1.16%)
May 01, 2020
0.7700
0.8200
0.7207
0.7241
71,800
-0.03(-3.45%)
Apr 30, 2020
0.8100
0.8300
0.7300
0.7500
226,571
-0.04(-5.06%)
Apr 29, 2020
0.8000
0.8100
0.7800
0.7900
191,520
+0.00(+0.00%)
Apr 28, 2020
0.7900
0.8100
0.7800
0.7900
176,526
-0.01(-1.25%)
Apr 27, 2020
0.8300
0.8300
0.7700
0.8000
122,911
+0.00(+0.00%)
Apr 24, 2020
0.8000
0.8200
0.8000
0.8000
21,500
+0.01(+0.90%)
Apr 23, 2020
0.8300
0.8300
0.7710
0.7929
60,003
-0.01(-0.89%)
Apr 22, 2020
0.8000
0.8200
0.7600
0.8000
55,075
+0.02(+2.70%)
Apr 21, 2020
0.8034
0.8100
0.7790
0.7790
21,808
-0.00(-0.13%)
Apr 20, 2020
0.8000
0.8300
0.7800
0.7800
79,592
-0.02(-2.50%)
Apr 17, 2020
0.8300
0.8300
0.7600
0.8000
79,900
-0.02(-2.44%)
Apr 16, 2020
0.8200
0.8300
0.8000
0.8200
67,805
+0.00(+0.00%)
Apr 15, 2020
0.8200
0.8300
0.7600
0.8200
43,600
+0.00(+0.00%)
Apr 14, 2020
0.7500
0.8400
0.7300
0.8200
252,811
+0.11(+15.64%)
Apr 13, 2020
0.7401
0.7493
0.7000
0.7091
46,271
-0.02(-3.21%)
Apr 09, 2020
0.7500
0.7500
0.7100
0.7326
122,500
+0.03(+3.55%)
Apr 08, 2020
0.7300
0.7300
0.6700
0.7075
67,822
-0.00(-0.35%)
Apr 07, 2020
0.7101
0.7400
0.6661
0.7100
64,803
+0.04(+5.97%)
Apr 06, 2020
0.7100
0.7100
0.6500
0.6700
62,367
-0.02(-2.90%)
Apr 03, 2020
0.6700
0.7499
0.6550
0.6900
37,300
+0.05(+8.66%)
Apr 02, 2020
0.6721
0.6900
0.6037
0.6350
66,441
-0.01(-0.80%)
Apr 01, 2020
0.7500
0.7900
0.6001
0.6401
102,672
-0.09(-12.32%)
Mar 31, 2020
0.7700
0.7900
0.7100
0.7300
61,377
+0.00(+0.00%)
Mar 30, 2020
0.8300
0.8300
0.7300
0.7300
145,794
-0.04(-5.29%)
Mar 27, 2020
0.7400
0.8400
0.7350
0.7708
146,200
+0.07(+10.11%)
Mar 26, 2020
0.5500
0.7600
0.5500
0.7000
203,119
+0.17(+33.33%)
Mar 25, 2020
0.5300
0.5800
0.5000
0.5250
186,207
+0.07(+14.13%)
Mar 24, 2020
0.5400
0.5500
0.4600
0.4600
171,047
-0.04(-8.00%)
Mar 23, 2020
0.5400
0.5700
0.5000
0.5000
98,652
+0.02(+4.17%)
Mar 20, 2020
0.5022
0.5780
0.4640
0.4800
111,000
-0.06(-10.83%)
Mar 19, 2020
0.5000
0.5830
0.4211
0.5383
91,131
+0.12(+28.17%)
Mar 18, 2020
0.4698
0.4740
0.3200
0.4200
345,679
-0.03(-6.67%)
Mar 17, 2020
0.5300
0.6800
0.4000
0.4500
775,345
-0.08(-15.09%)
Mar 16, 2020
0.8400
0.8400
0.4100
0.5300
417,694
-0.17(-24.29%)
Mar 13, 2020
0.8400
0.8450
0.6908
0.7000
103,400
+0.01(+1.45%)
Mar 12, 2020
0.8100
0.9000
0.6900
0.6900
72,012
-0.09(-11.54%)
Mar 11, 2020
1.130
1.130
0.6100
0.7800
495,040
-0.32(-29.09%)
Mar 10, 2020
1.000
1.260
1.000
1.100
68,607
+0.15(+15.80%)
Mar 09, 2020
1.070
1.080
0.9452
0.9499
104,811
-0.15(-13.65%)
Mar 06, 2020
1.080
1.230
0.9600
1.100
99,400
+0.05(+4.76%)
Mar 05, 2020
1.030
1.070
1.000
1.050
42,764
+0.04(+3.96%)
Mar 04, 2020
1.020
1.030
1.010
1.010
14,968
-0.02(-1.94%)
Mar 03, 2020
1.000
1.050
1.000
1.030
9,847
+0.00(+0.00%)
Mar 02, 2020
1.040
1.080
1.030
1.030
11,544
+0.00(+0.00%)
Feb 28, 2020
1.090
1.090
0.9592
1.030
28,600
-0.04(-3.74%)
Feb 27, 2020
0.9961
1.090
0.9961
1.070
27,295
+0.04(+3.88%)
Feb 26, 2020
1.160
1.200
1.000
1.030
37,509
-0.09(-8.04%)
Feb 25, 2020
1.190
1.246
1.110
1.120
58,896
-0.09(-7.44%)
Feb 24, 2020
1.230
1.280
1.170
1.210
40,511
-0.05(-3.97%)
Feb 21, 2020
1.240
1.270
1.240
1.260
45,800
+0.00(+0.00%)
Feb 20, 2020
1.250
1.270
1.250
1.260
101,570
+0.02(+1.61%)
Feb 19, 2020
1.200
1.262
1.200
1.240
282,285
+0.01(+1.22%)
Feb 18, 2020
1.260
1.300
1.200
1.225
94,252
-0.03(-2.78%)
Feb 14, 2020
1.270
1.270
1.250
1.260
35,200
-0.01(-0.79%)
Feb 13, 2020
1.270
1.300
1.250
1.270
308,395
+0.02(+1.60%)
Feb 12, 2020
1.270
1.276
1.240
1.250
128,538
-0.04(-3.10%)
Feb 11, 2020
1.300
1.380
1.228
1.290
212,098
-0.04(-3.01%)
Feb 10, 2020
1.470
1.490
1.330
1.330
105,855
+0.09(+7.26%)
Feb 07, 2020
1.340
1.390
1.230
1.240
31,000
-0.07(-5.34%)
Feb 06, 2020
1.440
1.450
1.286
1.310
150,869
+0.20(+18.02%)
Feb 05, 2020
1.400
1.410
1.070
1.110
213,178
-0.29(-20.71%)
Feb 04, 2020
1.370
1.410
1.325
1.400
20,367
+0.04(+2.94%)
Feb 03, 2020
1.370
1.490
1.360
1.360
40,222
-0.03(-2.16%)
Jan 31, 2020
1.358
1.400
1.322
1.390
11,100
+0.07(+5.30%)
Jan 30, 2020
1.370
1.380
1.320
1.320
10,762
-0.04(-3.30%)
Jan 29, 2020
1.434
1.434
1.234
1.365
155,577
-0.09(-6.51%)
Jan 28, 2020
1.520
1.530
1.460
1.460
8,757
-0.07(-4.58%)
Jan 27, 2020
1.450
1.530
1.450
1.530
4,471
+0.03(+2.00%)
Jan 24, 2020
1.510
1.530
1.493
1.500
17,100
+0.02(+1.35%)
Jan 23, 2020
1.470
1.530
1.430
1.480
6,152
+0.00(+0.00%)
Jan 22, 2020
1.540
1.540
1.480
1.480
6,812
-0.02(-1.33%)
Jan 21, 2020
1.500
1.520
1.475
1.500
30,047
+0.01(+0.67%)
Jan 17, 2020
1.520
1.520
1.490
1.490
6,800
-0.03(-2.06%)
Jan 16, 2020
1.490
1.540
1.450
1.521
30,560
+0.08(+5.65%)
Jan 15, 2020
1.450
1.500
1.440
1.440
14,871
+0.00(+0.00%)
Jan 14, 2020
1.440
1.450
1.340
1.440
22,279
+0.05(+3.60%)
Jan 13, 2020
1.410
1.440
1.370
1.390
53,480
+0.00(+0.11%)
Jan 10, 2020
1.380
1.400
1.370
1.389
22,100
+0.03(+2.10%)
Jan 09, 2020
1.350
1.390
1.320
1.360
39,053
+0.02(+1.49%)
Jan 08, 2020
1.290
1.353
1.265
1.340
230,598
+0.06(+4.69%)
Jan 07, 2020
1.240
1.310
1.240
1.280
78,677
+0.01(+0.79%)
Jan 06, 2020
1.250
1.280
1.230
1.270
76,722
+0.01(+0.79%)
Jan 03, 2020
1.240
1.273
1.230
1.260
53,600
+0.00(+0.00%)
Jan 02, 2020
1.190
1.280
1.190
1.260
52,490
+0.06(+5.00%)
Dec 31, 2019
1.250
1.280
1.170
1.200
432,200
-0.05(-4.00%)
Dec 30, 2019
1.250
1.290
1.215
1.250
57,869
+0.01(+0.81%)
Dec 27, 2019
1.280
1.360
1.220
1.240
132,300
-0.06(-4.62%)
Dec 26, 2019
1.340
1.360
1.280
1.300
106,177
-0.05(-3.70%)
Dec 24, 2019
1.280
1.370
1.280
1.350
17,500
+0.05(+3.85%)
Dec 23, 2019
1.270
1.330
1.245
1.300
304,349
+0.01(+0.78%)
Dec 20, 2019
1.220
1.290
1.220
1.290
28,500
+0.05(+4.45%)
Dec 19, 2019
1.220
1.290
1.220
1.235
30,093
-0.01(-1.20%)
Dec 18, 2019
1.220
1.290
1.220
1.250
20,560
+0.03(+2.46%)
Dec 17, 2019
1.260
1.300
1.190
1.220
424,668
-0.03(-2.40%)
Dec 16, 2019
1.310
1.310
1.240
1.250
55,068
-0.07(-5.30%)
Dec 13, 2019
1.270
1.320
1.240
1.320
26,100
+0.05(+3.94%)
Dec 12, 2019
1.250
1.300
1.240
1.270
39,352
-0.02(-1.55%)
Dec 11, 2019
1.280
1.310
1.200
1.290
190,815
+0.02(+1.57%)
Dec 10, 2019
1.270
1.344
1.225
1.270
69,895
+0.01(+0.79%)
Dec 09, 2019
1.370
1.410
1.180
1.260
49,359
-0.09(-6.67%)
Dec 06, 2019
1.340
1.380
1.310
1.350
31,200
+0.01(+0.75%)
Dec 05, 2019
1.350
1.390
1.330
1.340
55,448
+0.00(+0.00%)
Dec 04, 2019
1.380
1.430
1.320
1.340
74,941
-0.05(-3.60%)
Dec 03, 2019
1.400
1.410
1.320
1.390
182,881
-0.01(-0.71%)
Dec 02, 2019
1.410
1.420
1.400
1.400
24,378
-0.03(-1.75%)
Nov 29, 2019
1.410
1.427
1.408
1.425
8,600
+0.02(+1.06%)
Nov 27, 2019
1.340
1.432
1.340
1.410
22,400
+0.08(+6.18%)
Nov 26, 2019
1.380
1.380
1.312
1.328
34,515
-0.03(-2.36%)
Nov 25, 2019
1.351
1.390
1.351
1.360
1,617
-0.04(-2.86%)
Nov 22, 2019
1.400
1.450
1.400
1.400
21,300
+0.00(+0.00%)
Nov 21, 2019
1.310
1.500
1.310
1.400
26,476
+0.08(+6.06%)
Nov 20, 2019
1.420
1.540
1.320
1.320
16,352
-0.11(-7.69%)
Nov 19, 2019
1.350
1.450
1.350
1.430
8,998
+0.09(+6.72%)
Nov 18, 2019
1.500
1.500
1.325
1.340
11,260
-0.15(-10.07%)
Nov 15, 2019
1.560
1.580
1.490
1.490
9,800
-0.08(-4.95%)
Nov 14, 2019
1.560
1.580
1.560
1.568
2,061
-0.02(-1.41%)
Nov 13, 2019
1.570
1.590
1.560
1.590
9,310
+0.00(+0.00%)
Nov 12, 2019
1.560
1.600
1.447
1.590
16,808
+0.03(+1.92%)
Nov 11, 2019
1.594
1.594
1.500
1.560
22,993
-0.05(-3.11%)
Nov 08, 2019
1.630
1.670
1.610
1.610
44,800
-0.05(-3.01%)
Nov 07, 2019
1.610
1.660
1.599
1.660
3,514
+0.05(+3.11%)
Nov 06, 2019
1.550
1.610
1.510
1.610
13,156
+0.03(+1.89%)
Nov 05, 2019
1.520
1.580
1.520
1.580
20,002
+0.06(+3.95%)
Nov 04, 2019
1.670
1.730
1.480
1.520
180,339
-0.13(-7.88%)
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.