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
Kirkland's Inc
(NQ:
KIRK
)
2.230
+0.300 (+15.54%)
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 (%)
Oct 30, 2020
9.310
9.560
8.895
9.280
746,500
-0.28(-2.93%)
Oct 29, 2020
9.900
9.990
8.680
9.560
1,471,962
-0.22(-2.25%)
Oct 28, 2020
10.36
10.48
9.760
9.780
1,118,772
-1.10(-10.11%)
Oct 27, 2020
11.20
11.42
10.65
10.88
551,332
-0.31(-2.77%)
Oct 26, 2020
11.74
11.82
10.58
11.19
831,611
-0.61(-5.17%)
Oct 23, 2020
11.26
11.90
11.26
11.80
613,700
+0.42(+3.69%)
Oct 22, 2020
10.54
11.58
10.53
11.38
766,987
+0.86(+8.17%)
Oct 21, 2020
11.50
11.75
10.35
10.52
1,023,128
-1.03(-8.92%)
Oct 20, 2020
11.72
12.38
11.45
11.55
732,300
+0.04(+0.35%)
Oct 19, 2020
12.86
12.92
11.00
11.51
1,598,393
-1.20(-9.44%)
Oct 16, 2020
12.62
13.36
12.18
12.71
1,247,700
+0.28(+2.25%)
Oct 15, 2020
11.44
12.74
11.35
12.43
917,894
+0.53(+4.45%)
Oct 14, 2020
11.80
12.20
11.51
11.90
792,003
+0.10(+0.85%)
Oct 13, 2020
10.74
12.05
10.52
11.80
1,591,815
+1.11(+10.38%)
Oct 12, 2020
10.85
11.24
10.39
10.69
1,039,122
-0.13(-1.20%)
Oct 09, 2020
9.900
11.00
9.700
10.82
1,235,300
+1.10(+11.32%)
Oct 08, 2020
10.34
10.42
9.520
9.720
1,236,966
-0.65(-6.27%)
Oct 07, 2020
10.50
10.80
10.04
10.37
1,316,663
+0.05(+0.48%)
Oct 06, 2020
9.810
10.87
9.760
10.32
2,097,116
+0.58(+5.95%)
Oct 05, 2020
9.180
9.850
9.160
9.740
1,204,738
+0.65(+7.15%)
Oct 02, 2020
8.590
9.520
8.350
9.090
1,193,500
-0.08(-0.87%)
Oct 01, 2020
8.280
9.240
8.270
9.170
2,151,905
+0.96(+11.69%)
Sep 30, 2020
8.100
8.770
8.000
8.210
1,331,151
+0.10(+1.23%)
Sep 29, 2020
8.240
8.600
7.990
8.110
688,147
-0.17(-2.05%)
Sep 28, 2020
8.060
8.480
7.860
8.280
807,051
+0.19(+2.35%)
Sep 25, 2020
7.790
8.190
7.611
8.090
583,700
+0.18(+2.28%)
Sep 24, 2020
7.700
8.210
7.260
7.910
850,727
+0.06(+0.76%)
Sep 23, 2020
8.330
8.950
7.750
7.850
1,509,586
-0.55(-6.55%)
Sep 22, 2020
8.200
8.450
7.900
8.400
1,130,566
+0.15(+1.82%)
Sep 21, 2020
7.950
8.340
7.650
8.250
884,401
-0.23(-2.71%)
Sep 18, 2020
8.210
8.720
7.950
8.480
1,651,500
+0.13(+1.56%)
Sep 17, 2020
7.840
8.310
7.520
8.350
1,367,735
+0.26(+3.21%)
Sep 16, 2020
7.280
8.470
7.210
8.090
2,578,080
+0.82(+11.28%)
Sep 15, 2020
7.210
7.850
7.170
7.270
989,584
-0.03(-0.41%)
Sep 14, 2020
7.220
7.450
7.080
7.300
832,423
+0.08(+1.11%)
Sep 11, 2020
7.620
7.680
7.000
7.220
1,223,800
-0.41(-5.37%)
Sep 10, 2020
7.150
8.200
7.130
7.630
3,074,287
+0.48(+6.71%)
Sep 09, 2020
6.760
7.410
6.520
7.150
1,393,885
+0.48(+7.20%)
Sep 08, 2020
6.770
7.200
6.510
6.670
1,227,925
-0.41(-5.79%)
Sep 04, 2020
7.010
7.300
5.730
7.080
2,653,400
+0.15(+2.16%)
Sep 03, 2020
8.960
9.000
6.800
6.930
4,577,611
-1.28(-15.59%)
Sep 02, 2020
9.440
9.540
7.790
8.210
3,539,391
-1.24(-13.12%)
Sep 01, 2020
8.470
9.820
8.070
9.450
4,861,192
+0.78(+9.00%)
Aug 31, 2020
7.750
9.200
7.230
8.670
6,193,697
+1.07(+14.08%)
Aug 28, 2020
7.030
7.810
6.410
7.600
3,601,800
+0.75(+10.95%)
Aug 27, 2020
7.890
8.440
6.010
6.850
5,559,584
-0.97(-12.40%)
Aug 26, 2020
9.200
9.830
7.650
7.820
3,858,118
-1.25(-13.78%)
Aug 25, 2020
9.590
10.39
8.600
9.070
3,000,760
-1.11(-10.90%)
Aug 24, 2020
12.63
12.81
8.520
10.18
8,076,750
-2.02(-16.56%)
Aug 21, 2020
11.61
13.58
11.61
12.20
7,789,100
+0.80(+7.02%)
Aug 20, 2020
11.40
11.98
10.55
11.40
4,092,571
-0.17(-1.47%)
Aug 19, 2020
9.240
12.35
9.100
11.57
10,724,755
+2.08(+21.92%)
Aug 18, 2020
9.120
9.650
8.280
9.490
2,827,322
+0.51(+5.68%)
Aug 17, 2020
7.950
9.480
7.800
8.980
2,895,222
+1.33(+17.39%)
Aug 14, 2020
7.290
7.720
7.060
7.650
955,500
+0.44(+6.10%)
Aug 13, 2020
7.090
7.280
6.990
7.210
474,582
+0.10(+1.41%)
Aug 12, 2020
7.250
7.370
6.770
7.110
776,593
+0.05(+0.71%)
Aug 11, 2020
7.490
7.600
6.530
7.060
1,201,154
-0.22(-3.02%)
Aug 10, 2020
6.330
7.480
6.310
7.280
1,749,349
+1.01(+16.11%)
Aug 07, 2020
6.250
6.490
6.210
6.270
826,100
+0.01(+0.16%)
Aug 06, 2020
6.300
6.700
6.200
6.260
1,230,789
+0.10(+1.62%)
Aug 05, 2020
6.250
6.270
5.900
6.160
521,054
+0.04(+0.65%)
Aug 04, 2020
6.260
6.380
5.860
6.120
1,105,157
-0.11(-1.77%)
Aug 03, 2020
5.430
6.490
5.400
6.230
1,957,040
+0.85(+15.80%)
Jul 31, 2020
5.310
5.440
4.900
5.380
826,900
-0.09(-1.65%)
Jul 30, 2020
4.700
5.610
4.600
5.470
2,584,944
+1.08(+24.60%)
Jul 29, 2020
4.060
4.450
4.000
4.390
712,580
+0.33(+8.13%)
Jul 28, 2020
3.970
4.090
3.770
4.060
352,489
+0.06(+1.50%)
Jul 27, 2020
3.990
4.100
3.910
4.000
419,328
+0.00(+0.00%)
Jul 24, 2020
3.960
4.238
3.850
4.000
578,400
-0.08(-1.96%)
Jul 23, 2020
4.770
4.770
3.970
4.080
1,825,106
-0.47(-10.33%)
Jul 22, 2020
4.020
4.670
4.020
4.550
1,031,289
+0.50(+12.35%)
Jul 21, 2020
3.910
4.080
3.880
4.050
476,484
+0.19(+4.92%)
Jul 20, 2020
3.800
4.190
3.770
3.860
875,818
+0.03(+0.78%)
Jul 17, 2020
3.950
4.240
3.750
3.830
1,483,600
-0.05(-1.29%)
Jul 16, 2020
3.450
3.970
3.420
3.880
1,600,366
+0.46(+13.45%)
Jul 15, 2020
3.140
3.520
3.110
3.420
1,081,872
+0.29(+9.27%)
Jul 14, 2020
3.000
3.190
2.810
3.130
706,596
+0.19(+6.46%)
Jul 13, 2020
3.240
3.250
2.810
2.940
1,306,247
-0.18(-5.77%)
Jul 10, 2020
2.850
3.170
2.760
3.120
959,100
+0.26(+9.09%)
Jul 09, 2020
2.750
2.890
2.600
2.860
629,566
+0.11(+4.00%)
Jul 08, 2020
2.550
2.780
2.520
2.750
592,450
+0.23(+9.13%)
Jul 07, 2020
2.480
2.570
2.420
2.520
232,993
+0.02(+0.80%)
Jul 06, 2020
2.720
2.720
2.450
2.500
477,624
-0.10(-3.85%)
Jul 02, 2020
2.630
2.759
2.550
2.600
824,500
+0.04(+1.56%)
Jul 01, 2020
2.530
2.690
2.510
2.560
918,732
-0.15(-5.54%)
Jun 30, 2020
2.480
3.130
2.470
2.710
3,965,618
+0.44(+19.38%)
Jun 29, 2020
2.360
2.450
2.190
2.270
535,681
-0.09(-3.81%)
Jun 26, 2020
2.520
2.570
2.260
2.360
762,900
-0.16(-6.35%)
Jun 25, 2020
2.490
2.750
2.410
2.520
923,719
+0.14(+5.88%)
Jun 24, 2020
2.730
2.880
2.220
2.380
1,808,737
-0.44(-15.60%)
Jun 23, 2020
3.040
3.060
2.510
2.820
4,632,058
-0.72(-20.34%)
Jun 22, 2020
2.040
3.700
2.000
3.540
15,553,277
+1.51(+74.38%)
Jun 19, 2020
1.950
2.080
1.940
2.030
545,600
+0.09(+4.64%)
Jun 18, 2020
1.920
2.020
1.820
1.940
673,407
-0.09(-4.43%)
Jun 17, 2020
1.610
2.190
1.610
2.030
1,720,661
+0.32(+18.71%)
Jun 16, 2020
1.750
1.830
1.620
1.710
625,993
+0.01(+0.59%)
Jun 15, 2020
1.650
1.740
1.520
1.700
1,048,480
+0.09(+5.59%)
Jun 12, 2020
1.370
1.750
1.352
1.610
1,514,600
+0.26(+19.26%)
Jun 11, 2020
1.230
1.470
1.150
1.350
687,401
-0.17(-11.18%)
Jun 10, 2020
1.600
1.660
1.490
1.520
536,326
-0.11(-6.75%)
Jun 09, 2020
1.670
1.680
1.500
1.630
780,026
-0.01(-0.61%)
Jun 08, 2020
1.450
1.690
1.420
1.640
1,918,910
+0.28(+20.59%)
Jun 05, 2020
1.300
1.420
1.290
1.360
1,103,900
+0.10(+7.94%)
Jun 04, 2020
1.320
1.380
1.140
1.260
1,945,097
-0.12(-8.70%)
Jun 03, 2020
1.180
1.430
1.150
1.380
2,249,667
+0.22(+18.97%)
Jun 02, 2020
1.100
1.180
1.100
1.160
579,248
+0.06(+5.45%)
Jun 01, 2020
1.140
1.140
1.040
1.100
440,035
-0.03(-2.65%)
May 29, 2020
1.100
1.150
1.075
1.130
504,100
+0.05(+4.63%)
May 28, 2020
1.160
1.170
1.070
1.080
708,583
-0.06(-5.26%)
May 27, 2020
1.050
1.190
1.000
1.140
2,858,880
+0.11(+10.68%)
May 26, 2020
1.020
1.040
0.9900
1.030
780,680
+0.06(+6.20%)
May 22, 2020
0.9450
0.9800
0.9399
0.9699
383,500
+0.03(+3.18%)
May 21, 2020
1.030
1.060
0.9013
0.9400
1,142,763
-0.12(-11.32%)
May 20, 2020
1.030
1.120
1.030
1.060
1,210,338
+0.01(+0.95%)
May 19, 2020
1.260
1.300
1.000
1.050
7,223,834
+0.21(+25.00%)
May 18, 2020
0.8400
0.8600
0.8100
0.8400
1,896,972
+0.02(+2.45%)
May 15, 2020
0.7749
0.8400
0.7600
0.8199
289,700
+0.02(+2.49%)
May 14, 2020
0.8000
0.8400
0.7600
0.8000
254,089
+0.00(+0.00%)
May 13, 2020
0.8300
0.8900
0.7800
0.8000
648,928
+0.01(+1.01%)
May 12, 2020
0.7803
0.8412
0.7623
0.7920
240,671
+0.03(+4.21%)
May 11, 2020
0.8200
0.8300
0.7500
0.7600
259,755
-0.04(-5.00%)
May 08, 2020
0.7800
0.8200
0.7800
0.8000
155,100
+0.01(+1.27%)
May 07, 2020
0.8200
0.8200
0.7700
0.7900
252,410
-0.03(-3.66%)
May 06, 2020
0.8500
0.8500
0.8000
0.8200
185,000
-0.01(-1.66%)
May 05, 2020
0.8500
0.8845
0.8300
0.8338
230,410
-0.03(-3.84%)
May 04, 2020
0.9100
0.9100
0.8207
0.8671
358,982
-0.03(-3.64%)
May 01, 2020
0.9111
0.9200
0.8800
0.8999
193,400
-0.01(-1.23%)
Apr 30, 2020
0.9300
0.9300
0.8941
0.9111
169,768
-0.01(-1.28%)
Apr 29, 2020
0.8902
0.9300
0.8900
0.9229
319,208
+0.03(+3.70%)
Apr 28, 2020
0.9400
0.9400
0.8800
0.8900
316,964
-0.05(-5.52%)
Apr 27, 2020
0.9400
0.9462
0.8900
0.9420
326,655
+0.04(+4.32%)
Apr 24, 2020
0.9400
0.9400
0.8900
0.9030
194,000
-0.03(-3.42%)
Apr 23, 2020
0.9600
0.9600
0.9001
0.9350
277,695
+0.04(+3.89%)
Apr 22, 2020
0.8900
0.9199
0.8500
0.9000
165,563
+0.02(+2.05%)
Apr 21, 2020
0.9300
0.9399
0.8500
0.8819
194,071
-0.06(-6.17%)
Apr 20, 2020
0.9169
0.9600
0.9000
0.9399
367,522
+0.04(+4.79%)
Apr 17, 2020
0.8300
0.9100
0.8200
0.8969
484,900
+0.09(+10.73%)
Apr 16, 2020
0.8400
0.8400
0.7800
0.8100
188,551
+0.00(+0.00%)
Apr 15, 2020
0.8100
0.8198
0.7801
0.8100
199,713
+0.01(+1.25%)
Apr 14, 2020
0.8000
0.8300
0.7800
0.8000
198,955
-0.01(-1.23%)
Apr 13, 2020
0.8000
0.8199
0.7617
0.8100
221,535
+0.02(+2.57%)
Apr 09, 2020
0.8100
0.8500
0.7200
0.7897
600,400
-0.00(-0.04%)
Apr 08, 2020
0.7700
0.8200
0.7600
0.7900
462,118
+0.07(+9.72%)
Apr 07, 2020
0.7500
0.7900
0.7200
0.7200
313,147
+0.01(+1.41%)
Apr 06, 2020
0.7100
0.7500
0.7000
0.7100
316,443
+0.00(+0.00%)
Apr 03, 2020
0.7500
0.7500
0.6901
0.7100
169,200
-0.02(-2.74%)
Apr 02, 2020
0.7100
0.8000
0.6800
0.7300
452,343
+0.00(+0.00%)
Apr 01, 2020
0.7700
0.7700
0.6900
0.7300
368,818
-0.04(-5.75%)
Mar 31, 2020
0.8200
0.8200
0.7600
0.7745
225,112
-0.02(-1.96%)
Mar 30, 2020
0.8500
0.8500
0.7500
0.7900
514,347
+0.02(+2.93%)
Mar 27, 2020
0.8800
0.9600
0.7500
0.7675
953,800
-0.10(-11.78%)
Mar 26, 2020
0.8400
0.9000
0.7700
0.8700
344,874
+0.05(+6.10%)
Mar 25, 2020
0.9000
0.9000
0.7700
0.8200
406,098
+0.02(+2.50%)
Mar 24, 2020
0.8400
0.8400
0.7600
0.8000
319,213
+0.02(+3.21%)
Mar 23, 2020
0.7245
0.8500
0.6700
0.7751
478,830
+0.09(+12.33%)
Mar 20, 2020
0.8200
0.8987
0.6300
0.6900
2,639,100
-0.11(-13.75%)
Mar 19, 2020
0.6700
0.8000
0.6200
0.8000
484,222
+0.15(+23.08%)
Mar 18, 2020
0.6200
0.6692
0.5950
0.6500
678,900
+0.02(+3.17%)
Mar 17, 2020
0.6400
0.7000
0.6000
0.6300
626,245
-0.04(-5.97%)
Mar 16, 2020
0.7500
0.8500
0.5600
0.6700
974,449
-0.17(-19.77%)
Mar 13, 2020
1.010
1.015
0.7453
0.8351
528,900
+0.03(+3.10%)
Mar 12, 2020
0.9800
0.9900
0.8100
0.8100
387,191
-0.22(-21.36%)
Mar 11, 2020
1.150
1.150
1.000
1.030
594,397
-0.12(-10.43%)
Mar 10, 2020
1.190
1.190
1.100
1.150
736,108
+0.00(+0.00%)
Mar 09, 2020
1.200
1.220
1.150
1.150
509,362
-0.11(-8.73%)
Mar 06, 2020
1.250
1.290
1.220
1.260
341,500
+0.01(+0.80%)
Mar 05, 2020
1.310
1.310
1.230
1.250
267,975
-0.07(-5.30%)
Mar 04, 2020
1.280
1.340
1.250
1.320
736,897
+0.08(+6.45%)
Mar 03, 2020
1.200
1.280
1.180
1.240
349,396
+0.06(+5.08%)
Mar 02, 2020
1.180
1.210
1.120
1.180
327,467
+0.00(+0.00%)
Feb 28, 2020
1.170
1.210
1.130
1.180
458,100
+0.00(+0.00%)
Feb 27, 2020
1.240
1.340
1.170
1.180
641,400
-0.07(-5.60%)
Feb 26, 2020
1.290
1.365
1.240
1.250
333,426
-0.05(-3.85%)
Feb 25, 2020
1.400
1.400
1.270
1.300
483,571
-0.08(-5.80%)
Feb 24, 2020
1.370
1.510
1.320
1.380
768,191
-0.08(-5.48%)
Feb 21, 2020
1.260
1.470
1.230
1.460
2,148,000
+0.25(+20.66%)
Feb 20, 2020
1.230
1.248
1.200
1.210
294,961
-0.01(-0.82%)
Feb 19, 2020
1.280
1.280
1.200
1.220
594,541
-0.04(-3.17%)
Feb 18, 2020
1.320
1.350
1.230
1.260
408,582
-0.04(-3.08%)
Feb 14, 2020
1.310
1.329
1.270
1.300
256,300
+0.00(+0.00%)
Feb 13, 2020
1.300
1.330
1.260
1.300
242,135
-0.02(-1.52%)
Feb 12, 2020
1.280
1.350
1.240
1.320
360,527
+0.06(+4.76%)
Feb 11, 2020
1.250
1.300
1.220
1.260
367,994
+0.02(+1.61%)
Feb 10, 2020
1.340
1.350
1.210
1.240
674,670
-0.09(-6.77%)
Feb 07, 2020
1.280
1.440
1.250
1.330
1,368,200
+0.05(+3.91%)
Feb 06, 2020
1.230
1.280
1.170
1.280
1,002,061
+0.06(+4.92%)
Feb 05, 2020
1.290
1.290
1.210
1.220
459,634
-0.04(-3.17%)
Feb 04, 2020
1.300
1.300
1.210
1.260
842,233
+0.08(+6.78%)
Feb 03, 2020
1.140
1.240
1.140
1.180
602,193
+0.03(+2.61%)
Jan 31, 2020
1.210
1.210
1.110
1.150
549,700
-0.09(-7.26%)
Jan 30, 2020
1.240
1.277
1.170
1.240
743,308
+0.00(+0.00%)
Jan 29, 2020
1.280
1.326
1.220
1.240
723,666
-0.06(-4.62%)
Jan 28, 2020
1.370
1.370
1.200
1.300
1,073,391
-0.04(-2.99%)
Jan 27, 2020
1.320
1.400
1.320
1.340
397,497
-0.08(-5.63%)
Jan 24, 2020
1.480
1.530
1.350
1.420
758,100
-0.11(-7.19%)
Jan 23, 2020
1.500
1.570
1.430
1.530
475,035
+0.02(+1.32%)
Jan 22, 2020
1.680
1.740
1.500
1.510
917,657
-0.13(-7.93%)
Jan 21, 2020
1.570
1.780
1.530
1.640
2,171,927
+0.04(+2.50%)
Jan 17, 2020
1.370
1.630
1.290
1.600
2,643,100
+0.33(+25.98%)
Jan 16, 2020
1.230
1.340
1.170
1.270
1,502,845
+0.06(+4.96%)
Jan 15, 2020
1.200
1.238
1.160
1.210
260,607
+0.01(+0.83%)
Jan 14, 2020
1.240
1.250
1.190
1.200
332,469
-0.03(-2.44%)
Jan 13, 2020
1.270
1.280
1.220
1.230
245,211
-0.04(-3.15%)
Jan 10, 2020
1.280
1.320
1.250
1.270
254,700
-0.01(-0.78%)
Jan 09, 2020
1.350
1.410
1.230
1.280
535,204
-0.06(-4.48%)
Jan 08, 2020
1.360
1.370
1.290
1.340
284,484
-0.02(-1.47%)
Jan 07, 2020
1.270
1.380
1.250
1.360
551,019
+0.09(+7.09%)
Jan 06, 2020
1.200
1.300
1.200
1.270
504,802
+0.04(+3.25%)
Jan 03, 2020
1.220
1.250
1.200
1.230
178,300
+0.00(+0.00%)
Jan 02, 2020
1.260
1.270
1.220
1.230
232,750
-0.01(-0.81%)
Dec 31, 2019
1.220
1.300
1.205
1.240
481,700
+0.00(+0.00%)
Dec 30, 2019
1.240
1.260
1.180
1.240
341,829
+0.01(+0.81%)
Dec 27, 2019
1.300
1.320
1.220
1.230
446,100
-0.07(-5.38%)
Dec 26, 2019
1.280
1.330
1.240
1.300
586,100
+0.02(+1.56%)
Dec 24, 2019
1.270
1.287
1.221
1.280
330,400
+0.03(+2.40%)
Dec 23, 2019
1.180
1.270
1.150
1.250
630,398
+0.05(+4.17%)
Dec 20, 2019
1.160
1.200
1.100
1.200
1,565,200
+0.02(+1.69%)
Dec 19, 2019
1.140
1.190
1.140
1.180
441,080
+0.05(+4.42%)
Dec 18, 2019
1.150
1.190
1.130
1.130
346,224
-0.03(-2.59%)
Dec 17, 2019
1.070
1.180
1.060
1.160
687,602
+0.09(+8.41%)
Dec 16, 2019
1.110
1.150
1.030
1.070
433,265
-0.03(-2.73%)
Dec 13, 2019
1.190
1.230
1.070
1.100
1,028,700
-0.06(-5.17%)
Dec 12, 2019
1.140
1.180
1.050
1.160
1,078,873
+0.09(+8.41%)
Dec 11, 2019
1.080
1.100
1.000
1.070
948,884
-0.02(-1.84%)
Dec 10, 2019
1.020
1.092
1.000
1.090
917,693
+0.09(+9.01%)
Dec 09, 2019
0.9500
1.000
0.9100
1.000
2,328,173
+0.09(+9.88%)
Dec 06, 2019
1.000
1.000
0.9101
0.9101
1,499,900
-0.00(-0.21%)
Dec 05, 2019
1.200
1.220
0.9100
0.9120
5,417,999
-0.42(-31.43%)
Dec 04, 2019
1.440
1.440
1.310
1.330
664,916
-0.06(-4.32%)
Dec 03, 2019
1.430
1.450
1.320
1.390
529,759
-0.04(-2.80%)
Dec 02, 2019
1.560
1.560
1.380
1.430
555,529
-0.13(-8.33%)
Nov 29, 2019
1.490
1.570
1.480
1.560
188,100
+0.06(+4.00%)
Nov 27, 2019
1.500
1.552
1.460
1.500
1,028,900
+0.06(+4.17%)
Nov 26, 2019
1.440
1.470
1.370
1.440
694,302
+0.01(+0.70%)
Nov 25, 2019
1.300
1.520
1.290
1.430
1,100,012
+0.13(+10.00%)
Nov 22, 2019
1.300
1.320
1.230
1.300
312,500
+0.06(+4.84%)
Nov 21, 2019
1.190
1.250
1.170
1.240
185,541
+0.08(+6.90%)
Nov 20, 2019
1.300
1.360
1.150
1.160
849,776
-0.14(-10.77%)
Nov 19, 2019
1.390
1.390
1.270
1.300
241,350
-0.07(-5.11%)
Nov 18, 2019
1.370
1.370
1.310
1.370
157,865
+0.01(+0.74%)
Nov 15, 2019
1.400
1.430
1.330
1.360
139,600
-0.02(-1.45%)
Nov 14, 2019
1.270
1.400
1.260
1.380
562,423
+0.10(+7.81%)
Nov 13, 2019
1.260
1.300
1.250
1.280
216,284
+0.02(+1.59%)
Nov 12, 2019
1.320
1.340
1.250
1.260
363,358
-0.07(-5.26%)
Nov 11, 2019
1.340
1.367
1.280
1.330
322,950
-0.02(-1.48%)
Nov 08, 2019
1.290
1.360
1.270
1.350
217,700
+0.07(+5.47%)
Nov 07, 2019
1.340
1.390
1.280
1.280
548,201
-0.06(-4.48%)
Nov 06, 2019
1.440
1.440
1.320
1.340
415,831
-0.09(-6.29%)
Nov 05, 2019
1.490
1.540
1.420
1.430
452,814
-0.08(-5.30%)
Nov 04, 2019
1.500
1.560
1.470
1.510
399,116
-0.03(-1.95%)
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.