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
Chembio Diagnostics
(NQ:
CEMI
)
0.4550
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 27, 2023
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
5.434
5.434
5.281
5.350
23,719
+0.05(+0.94%)
Oct 30, 2019
5.560
5.600
5.280
5.300
40,019
-0.20(-3.64%)
Oct 29, 2019
5.660
5.670
5.500
5.500
21,854
-0.11(-1.96%)
Oct 28, 2019
5.480
5.650
5.404
5.610
63,437
+0.22(+4.08%)
Oct 25, 2019
5.380
5.540
5.270
5.390
19,300
-0.01(-0.19%)
Oct 24, 2019
5.580
5.730
5.310
5.400
26,550
-0.12(-2.17%)
Oct 23, 2019
5.450
5.800
5.450
5.520
19,314
-0.19(-3.33%)
Oct 22, 2019
5.790
5.850
5.610
5.710
25,885
+0.01(+0.26%)
Oct 21, 2019
5.466
5.710
5.410
5.695
41,344
+0.33(+6.05%)
Oct 18, 2019
5.580
5.690
5.300
5.370
41,800
-0.13(-2.36%)
Oct 17, 2019
5.494
5.900
5.451
5.500
97,879
-0.03(-0.54%)
Oct 16, 2019
5.330
5.600
5.300
5.530
14,501
+0.05(+0.91%)
Oct 15, 2019
5.440
5.600
5.280
5.480
53,627
-0.09(-1.62%)
Oct 14, 2019
5.550
5.635
5.480
5.570
33,054
+0.02(+0.36%)
Oct 11, 2019
5.700
5.700
5.520
5.550
18,100
+0.02(+0.36%)
Oct 10, 2019
5.540
5.760
5.370
5.530
55,672
+0.08(+1.47%)
Oct 09, 2019
5.280
5.700
5.270
5.450
33,494
-0.03(-0.55%)
Oct 08, 2019
5.850
5.850
5.260
5.480
33,383
-0.10(-1.79%)
Oct 07, 2019
5.820
5.950
5.560
5.580
28,826
-0.17(-2.96%)
Oct 04, 2019
5.680
5.880
5.620
5.750
47,800
+0.13(+2.31%)
Oct 03, 2019
5.730
5.890
5.290
5.620
38,705
-0.14(-2.43%)
Oct 02, 2019
5.630
6.030
5.630
5.760
39,058
+0.11(+1.95%)
Oct 01, 2019
6.160
6.206
5.630
5.650
62,416
-0.47(-7.68%)
Sep 30, 2019
6.460
6.595
6.070
6.120
90,513
-0.30(-4.67%)
Sep 27, 2019
7.070
7.070
6.390
6.420
75,200
-0.61(-8.68%)
Sep 26, 2019
7.200
7.221
6.900
7.030
56,757
-0.08(-1.13%)
Sep 25, 2019
7.190
7.200
7.040
7.110
35,291
+0.03(+0.35%)
Sep 24, 2019
7.250
7.357
6.855
7.085
72,819
-0.17(-2.28%)
Sep 23, 2019
7.150
7.250
6.930
7.250
41,952
+0.15(+2.11%)
Sep 20, 2019
6.780
7.160
6.780
7.100
82,700
+0.13(+1.87%)
Sep 19, 2019
6.900
7.250
6.510
6.970
79,439
+0.15(+2.20%)
Sep 18, 2019
6.820
6.940
6.550
6.820
17,281
-0.05(-0.73%)
Sep 17, 2019
6.610
6.910
6.590
6.870
40,337
+0.14(+2.08%)
Sep 16, 2019
6.450
6.740
6.450
6.730
47,441
+0.03(+0.45%)
Sep 13, 2019
6.433
6.700
6.433
6.700
46,100
+0.28(+4.36%)
Sep 12, 2019
6.390
6.590
6.370
6.420
42,205
-0.04(-0.62%)
Sep 11, 2019
6.550
6.760
6.380
6.460
46,424
-0.02(-0.31%)
Sep 10, 2019
6.080
7.000
6.000
6.480
132,445
+0.43(+7.11%)
Sep 09, 2019
5.600
6.150
5.600
6.050
29,781
+0.05(+0.83%)
Sep 06, 2019
5.850
6.000
5.520
6.000
41,900
+0.15(+2.56%)
Sep 05, 2019
5.750
6.045
5.424
5.850
60,115
+0.10(+1.74%)
Sep 04, 2019
5.500
6.100
5.500
5.750
116,581
+0.35(+6.48%)
Sep 03, 2019
5.030
5.400
5.030
5.400
29,786
+0.35(+6.93%)
Aug 30, 2019
5.300
5.350
4.950
5.050
31,200
+0.01(+0.20%)
Aug 29, 2019
5.250
5.470
4.990
5.040
20,741
+0.08(+1.61%)
Aug 28, 2019
5.130
5.230
4.900
4.960
91,582
-0.18(-3.50%)
Aug 27, 2019
5.820
5.820
4.868
5.140
100,653
+0.30(+6.20%)
Aug 26, 2019
4.800
5.394
4.390
4.840
24,987
-0.05(-1.02%)
Aug 23, 2019
4.970
5.010
4.740
4.890
35,500
-0.09(-1.81%)
Aug 22, 2019
5.070
5.219
4.870
4.980
33,910
-0.07(-1.39%)
Aug 21, 2019
5.380
5.465
5.010
5.050
29,138
-0.18(-3.44%)
Aug 20, 2019
5.320
5.360
5.150
5.230
27,449
-0.12(-2.24%)
Aug 19, 2019
5.500
5.665
5.280
5.350
21,238
-0.16(-2.90%)
Aug 16, 2019
5.200
5.510
5.200
5.510
34,100
+0.07(+1.29%)
Aug 15, 2019
5.850
5.850
5.355
5.440
34,314
-0.29(-5.06%)
Aug 14, 2019
5.700
5.880
5.590
5.730
44,451
-0.16(-2.72%)
Aug 13, 2019
5.800
5.900
5.750
5.890
45,717
+0.09(+1.55%)
Aug 12, 2019
5.950
6.030
5.710
5.800
7,838
-0.19(-3.17%)
Aug 09, 2019
6.040
6.110
5.810
5.990
44,500
-0.01(-0.17%)
Aug 08, 2019
5.350
6.138
5.350
6.000
81,775
+0.46(+8.30%)
Aug 07, 2019
5.430
5.612
5.200
5.540
68,391
-0.08(-1.42%)
Aug 06, 2019
5.570
5.628
5.449
5.620
10,787
+0.10(+1.81%)
Aug 05, 2019
5.950
6.070
5.500
5.520
30,656
-0.50(-8.31%)
Aug 02, 2019
5.941
6.150
5.875
6.020
19,400
-0.03(-0.50%)
Aug 01, 2019
6.040
6.190
6.010
6.050
28,837
+0.00(+0.00%)
Jul 31, 2019
6.070
6.190
6.040
6.050
29,481
-0.05(-0.82%)
Jul 30, 2019
6.219
6.219
5.890
6.100
26,626
+0.08(+1.33%)
Jul 29, 2019
6.080
6.280
6.020
6.020
16,417
-0.08(-1.31%)
Jul 26, 2019
6.110
6.310
6.070
6.100
11,800
-0.06(-0.97%)
Jul 25, 2019
6.300
6.300
6.020
6.160
15,501
-0.11(-1.75%)
Jul 24, 2019
6.150
6.360
6.070
6.270
16,163
+0.22(+3.64%)
Jul 23, 2019
6.070
6.300
6.030
6.050
25,591
-0.04(-0.66%)
Jul 22, 2019
6.060
6.130
5.770
6.090
29,484
+0.09(+1.50%)
Jul 19, 2019
5.940
6.110
5.900
6.000
101,200
+0.15(+2.56%)
Jul 18, 2019
5.950
5.980
5.800
5.850
109,575
+0.05(+0.86%)
Jul 17, 2019
5.890
5.920
5.650
5.800
31,926
-0.08(-1.36%)
Jul 16, 2019
5.770
5.950
5.731
5.880
44,547
+0.16(+2.80%)
Jul 15, 2019
5.670
5.910
5.600
5.720
10,376
+0.00(+0.00%)
Jul 12, 2019
5.930
6.000
5.430
5.720
39,800
-0.27(-4.51%)
Jul 11, 2019
5.830
5.990
5.753
5.990
6,824
+0.11(+1.87%)
Jul 10, 2019
5.880
6.000
5.780
5.880
30,656
-0.05(-0.84%)
Jul 09, 2019
5.650
5.930
5.650
5.930
7,807
+0.27(+4.77%)
Jul 08, 2019
5.740
5.920
5.490
5.660
19,995
-0.12(-2.08%)
Jul 05, 2019
5.530
6.149
5.530
5.780
10,700
-0.16(-2.69%)
Jul 03, 2019
5.911
6.030
5.911
5.940
8,600
+0.00(+0.00%)
Jul 02, 2019
6.200
6.200
5.900
5.940
51,258
-0.30(-4.81%)
Jul 01, 2019
6.240
6.500
6.030
6.240
27,379
+0.15(+2.46%)
Jun 28, 2019
6.030
6.120
5.960
6.090
20,700
-0.08(-1.30%)
Jun 27, 2019
5.760
6.170
5.600
6.170
42,895
+0.48(+8.44%)
Jun 26, 2019
6.180
6.180
5.460
5.690
57,320
-0.23(-3.89%)
Jun 25, 2019
6.152
6.152
5.850
5.920
16,470
-0.04(-0.67%)
Jun 24, 2019
5.890
6.050
5.860
5.960
29,064
+0.13(+2.23%)
Jun 21, 2019
5.890
5.900
5.730
5.830
98,200
-0.03(-0.51%)
Jun 20, 2019
6.160
6.230
5.740
5.860
38,597
-0.25(-4.09%)
Jun 19, 2019
5.840
6.250
5.700
6.110
58,817
+0.31(+5.34%)
Jun 18, 2019
5.730
5.820
5.700
5.800
29,555
+0.07(+1.22%)
Jun 17, 2019
5.960
6.010
5.728
5.730
35,058
-0.27(-4.50%)
Jun 14, 2019
5.990
6.010
5.933
6.000
16,900
+0.03(+0.50%)
Jun 13, 2019
6.150
6.150
5.940
5.970
50,408
-0.13(-2.13%)
Jun 12, 2019
6.290
6.549
6.010
6.100
29,070
-0.25(-3.94%)
Jun 11, 2019
6.270
6.480
6.220
6.350
23,200
+0.13(+2.09%)
Jun 10, 2019
6.300
6.610
6.010
6.220
22,938
-0.32(-4.89%)
Jun 07, 2019
6.420
6.545
6.300
6.540
47,800
-0.18(-2.68%)
Jun 06, 2019
6.800
6.800
6.580
6.720
15,701
-0.28(-4.00%)
Jun 05, 2019
6.710
7.000
6.276
7.000
20,548
+0.29(+4.32%)
Jun 04, 2019
6.780
6.870
6.600
6.710
27,947
-0.07(-1.03%)
Jun 03, 2019
6.700
6.820
6.540
6.780
14,674
+0.13(+1.95%)
May 31, 2019
6.580
6.680
6.320
6.650
12,600
+0.22(+3.42%)
May 30, 2019
6.490
6.545
6.300
6.430
21,783
-0.06(-0.92%)
May 29, 2019
6.600
6.600
6.410
6.490
13,788
-0.32(-4.70%)
May 28, 2019
7.410
7.410
6.750
6.810
18,889
-0.16(-2.30%)
May 24, 2019
7.480
7.480
6.850
6.970
19,500
-0.12(-1.69%)
May 23, 2019
7.330
7.560
7.000
7.090
42,116
-0.25(-3.41%)
May 22, 2019
7.600
7.790
7.280
7.340
35,512
-0.19(-2.46%)
May 21, 2019
7.778
7.778
7.500
7.525
23,171
-0.17(-2.27%)
May 20, 2019
7.730
7.740
7.530
7.700
60,788
-0.12(-1.53%)
May 17, 2019
7.700
7.900
7.550
7.820
112,600
+0.06(+0.77%)
May 16, 2019
7.890
7.890
7.530
7.760
24,284
-0.09(-1.15%)
May 15, 2019
7.390
7.850
7.390
7.850
30,736
+0.31(+4.11%)
May 14, 2019
7.595
7.600
7.214
7.540
54,916
-0.15(-1.95%)
May 13, 2019
7.470
7.700
7.430
7.690
42,876
+0.02(+0.26%)
May 10, 2019
7.600
7.720
7.340
7.670
30,500
+0.03(+0.39%)
May 09, 2019
7.563
7.665
7.384
7.640
33,767
-0.04(-0.52%)
May 08, 2019
7.500
7.690
7.470
7.680
26,409
+0.32(+4.35%)
May 07, 2019
7.310
7.690
7.086
7.360
95,959
+0.12(+1.66%)
May 06, 2019
6.841
7.400
6.841
7.240
39,583
+0.13(+1.83%)
May 03, 2019
7.210
7.260
7.000
7.110
20,600
+0.01(+0.14%)
May 02, 2019
6.910
7.409
6.790
7.100
40,328
+0.08(+1.14%)
May 01, 2019
7.170
7.525
7.020
7.020
22,965
-0.19(-2.64%)
Apr 30, 2019
7.302
7.422
7.090
7.210
28,366
-0.17(-2.30%)
Apr 29, 2019
7.370
7.601
7.370
7.380
31,730
-0.05(-0.67%)
Apr 26, 2019
7.100
7.470
7.070
7.430
34,100
+0.17(+2.34%)
Apr 25, 2019
6.880
7.290
6.880
7.260
45,953
+0.07(+0.97%)
Apr 24, 2019
7.210
7.250
7.090
7.190
28,110
+0.07(+0.98%)
Apr 23, 2019
7.370
7.370
7.056
7.120
32,107
+0.12(+1.71%)
Apr 22, 2019
7.030
7.100
6.720
7.000
69,554
-0.05(-0.71%)
Apr 18, 2019
7.170
7.180
6.840
7.050
47,400
-0.15(-2.08%)
Apr 17, 2019
7.010
7.240
6.930
7.200
74,919
+0.17(+2.42%)
Apr 16, 2019
6.710
7.080
6.710
7.030
77,452
+0.36(+5.40%)
Apr 15, 2019
6.620
6.760
6.475
6.670
111,975
+0.11(+1.68%)
Apr 12, 2019
6.490
6.600
6.350
6.560
67,400
+0.14(+2.18%)
Apr 11, 2019
6.740
6.740
6.323
6.420
66,443
-0.26(-3.89%)
Apr 10, 2019
6.660
6.930
6.660
6.680
157,212
+0.08(+1.21%)
Apr 09, 2019
6.470
6.650
6.470
6.600
125,825
+0.27(+4.27%)
Apr 08, 2019
6.170
6.380
6.170
6.330
116,428
+0.20(+3.26%)
Apr 05, 2019
5.840
6.170
5.840
6.130
117,800
+0.33(+5.69%)
Apr 04, 2019
6.150
6.150
5.780
5.800
42,493
-0.33(-5.38%)
Apr 03, 2019
6.100
6.300
6.070
6.130
168,709
+0.06(+0.99%)
Apr 02, 2019
5.720
6.130
5.550
6.070
184,459
+0.51(+9.17%)
Apr 01, 2019
5.590
5.600
5.540
5.560
44,467
+0.01(+0.18%)
Mar 29, 2019
5.500
5.600
5.498
5.550
24,300
+0.07(+1.28%)
Mar 28, 2019
5.400
5.570
5.400
5.480
148,418
+0.10(+1.86%)
Mar 27, 2019
5.310
5.380
5.020
5.380
768,961
+0.06(+1.13%)
Mar 26, 2019
5.480
5.625
5.250
5.320
175,987
-0.16(-2.92%)
Mar 25, 2019
5.500
5.620
5.440
5.480
23,828
-0.10(-1.79%)
Mar 22, 2019
5.640
5.750
5.500
5.580
39,200
-0.05(-0.89%)
Mar 21, 2019
5.780
5.820
5.479
5.630
30,350
-0.13(-2.26%)
Mar 20, 2019
5.910
6.000
5.690
5.760
20,605
-0.11(-1.87%)
Mar 19, 2019
5.950
6.060
5.870
5.870
58,361
+0.01(+0.17%)
Mar 18, 2019
5.840
5.900
5.650
5.860
32,814
-0.01(-0.17%)
Mar 15, 2019
5.750
5.890
5.658
5.870
98,200
+0.12(+2.09%)
Mar 14, 2019
5.820
5.890
5.650
5.750
43,172
-0.05(-0.86%)
Mar 13, 2019
6.000
6.000
5.750
5.800
34,259
-0.20(-3.33%)
Mar 12, 2019
6.060
6.080
5.930
6.000
45,638
-0.08(-1.32%)
Mar 11, 2019
6.020
6.240
6.007
6.080
145,777
+0.08(+1.33%)
Mar 08, 2019
6.580
6.580
5.940
6.000
159,300
-0.69(-10.31%)
Mar 07, 2019
6.820
6.880
6.570
6.690
58,489
-0.13(-1.91%)
Mar 06, 2019
6.880
6.950
6.696
6.820
81,225
+0.03(+0.44%)
Mar 05, 2019
6.840
6.840
6.660
6.790
12,368
-0.03(-0.44%)
Mar 04, 2019
6.538
6.900
6.538
6.820
21,516
-0.07(-1.02%)
Mar 01, 2019
7.040
7.040
6.860
6.890
26,500
-0.10(-1.43%)
Feb 28, 2019
6.950
7.090
6.950
6.990
34,489
+0.01(+0.14%)
Feb 27, 2019
6.940
6.990
6.850
6.980
64,106
+0.07(+1.01%)
Feb 26, 2019
6.894
7.000
6.894
6.910
35,216
-0.04(-0.58%)
Feb 25, 2019
6.980
7.000
6.860
6.950
67,205
+0.00(+0.00%)
Feb 22, 2019
6.790
7.000
6.760
6.950
71,900
+0.13(+1.91%)
Feb 21, 2019
6.930
6.930
6.350
6.820
30,391
+0.33(+5.08%)
Feb 20, 2019
6.750
6.820
6.490
6.490
26,941
-0.25(-3.71%)
Feb 19, 2019
6.800
6.900
6.650
6.740
29,725
-0.19(-2.74%)
Feb 15, 2019
7.000
7.000
6.900
6.930
8,700
-0.04(-0.57%)
Feb 14, 2019
6.880
7.000
6.880
6.970
33,120
+0.12(+1.75%)
Feb 13, 2019
7.050
7.080
6.740
6.850
69,921
-0.20(-2.84%)
Feb 12, 2019
6.780
7.262
6.680
7.050
60,343
+0.28(+4.14%)
Feb 11, 2019
6.760
6.880
6.750
6.770
23,902
-0.03(-0.44%)
Feb 08, 2019
6.690
6.930
6.690
6.800
69,300
+0.14(+2.10%)
Feb 07, 2019
6.430
6.990
6.400
6.660
46,053
+0.24(+3.74%)
Feb 06, 2019
7.500
7.598
6.190
6.420
210,369
-0.76(-10.58%)
Feb 05, 2019
7.160
7.180
7.047
7.180
25,500
+0.08(+1.13%)
Feb 04, 2019
6.990
7.150
6.990
7.100
40,278
+0.12(+1.72%)
Feb 01, 2019
7.000
7.150
6.880
6.980
38,400
-0.01(-0.14%)
Jan 31, 2019
7.000
7.129
6.950
6.990
43,370
-0.01(-0.14%)
Jan 30, 2019
6.976
7.036
6.900
7.000
19,071
-0.02(-0.28%)
Jan 29, 2019
6.860
7.020
6.860
7.020
8,794
+0.06(+0.86%)
Jan 28, 2019
6.693
6.960
6.693
6.960
19,938
+0.12(+1.75%)
Jan 25, 2019
7.000
7.110
6.750
6.840
31,100
-0.12(-1.72%)
Jan 24, 2019
6.800
6.960
6.759
6.960
9,777
+0.12(+1.75%)
Jan 23, 2019
6.990
7.078
6.700
6.840
31,837
-0.15(-2.15%)
Jan 22, 2019
7.100
7.100
6.835
6.990
25,070
-0.06(-0.85%)
Jan 18, 2019
7.080
7.090
6.920
7.050
13,800
+0.00(+0.00%)
Jan 17, 2019
6.820
7.050
6.800
7.050
35,090
+0.22(+3.22%)
Jan 16, 2019
7.297
7.297
6.750
6.830
6,277
+0.11(+1.64%)
Jan 15, 2019
6.780
6.780
6.620
6.720
20,633
-0.05(-0.74%)
Jan 14, 2019
6.810
6.843
6.620
6.770
25,814
-0.03(-0.44%)
Jan 11, 2019
6.750
6.840
6.700
6.800
37,000
+0.10(+1.49%)
Jan 10, 2019
6.600
6.800
6.600
6.700
39,847
+0.11(+1.67%)
Jan 09, 2019
6.600
6.640
6.550
6.590
20,182
+0.00(+0.00%)
Jan 08, 2019
6.600
6.600
6.400
6.590
23,591
+0.10(+1.54%)
Jan 07, 2019
6.010
6.690
6.000
6.490
80,266
+0.49(+8.17%)
Jan 04, 2019
5.730
6.210
5.640
6.000
95,200
+0.52(+9.49%)
Jan 03, 2019
5.620
5.660
5.420
5.480
27,668
-0.18(-3.18%)
Jan 02, 2019
5.550
5.690
5.520
5.660
38,132
+0.00(+0.00%)
Dec 31, 2018
5.150
5.700
5.150
5.660
124,500
+0.26(+4.81%)
Dec 28, 2018
5.040
5.550
4.975
5.400
214,000
+0.35(+6.93%)
Dec 27, 2018
5.176
5.176
4.860
5.050
68,143
-0.04(-0.79%)
Dec 26, 2018
5.100
5.130
4.890
5.090
283,843
+0.14(+2.83%)
Dec 24, 2018
5.020
5.150
4.850
4.950
50,400
-0.15(-2.94%)
Dec 21, 2018
5.470
5.530
5.040
5.100
123,800
-0.37(-6.76%)
Dec 20, 2018
5.700
5.700
5.450
5.470
61,329
-0.22(-3.87%)
Dec 19, 2018
5.620
5.830
5.510
5.690
66,510
+0.09(+1.61%)
Dec 18, 2018
5.970
5.970
5.510
5.600
58,331
-0.25(-4.27%)
Dec 17, 2018
6.000
6.030
5.750
5.850
58,580
-0.13(-2.17%)
Dec 14, 2018
6.000
6.050
5.750
5.980
44,100
-0.02(-0.33%)
Dec 13, 2018
6.120
6.150
5.880
6.000
54,933
-0.14(-2.28%)
Dec 12, 2018
6.230
6.250
6.050
6.140
49,666
-0.06(-0.97%)
Dec 11, 2018
6.260
6.260
6.120
6.200
64,400
+0.06(+0.98%)
Dec 10, 2018
6.330
6.460
6.100
6.140
26,151
-0.17(-2.69%)
Dec 07, 2018
6.630
6.720
6.300
6.310
31,900
-0.32(-4.83%)
Dec 06, 2018
6.650
7.655
6.630
6.630
63,687
-0.06(-0.90%)
Dec 04, 2018
7.000
7.030
6.560
6.690
44,400
-0.30(-4.29%)
Dec 03, 2018
7.050
7.100
6.830
6.990
69,163
+0.04(+0.58%)
Nov 30, 2018
6.550
6.950
6.530
6.950
51,900
+0.41(+6.27%)
Nov 29, 2018
6.340
6.600
6.340
6.540
82,739
+0.21(+3.24%)
Nov 28, 2018
6.200
6.370
6.120
6.335
122,741
+0.17(+2.67%)
Nov 27, 2018
6.230
6.740
6.130
6.170
52,067
-0.08(-1.28%)
Nov 26, 2018
6.120
6.535
6.120
6.250
111,326
+0.17(+2.80%)
Nov 23, 2018
5.880
6.315
5.880
6.080
36,600
+0.10(+1.67%)
Nov 21, 2018
5.980
5.980
5.980
0
-0.06(-0.99%)
Nov 20, 2018
6.260
6.400
5.930
6.040
64,410
-0.22(-3.51%)
Nov 19, 2018
6.150
6.510
6.080
6.260
139,420
+0.08(+1.29%)
Nov 16, 2018
5.830
6.300
5.830
6.180
161,400
+0.37(+6.37%)
Nov 15, 2018
5.790
5.919
5.721
5.810
188,458
+0.03(+0.52%)
Nov 14, 2018
6.150
6.569
5.740
5.780
430,656
-0.29(-4.78%)
Nov 13, 2018
6.560
6.620
6.050
6.070
135,322
-0.46(-7.04%)
Nov 12, 2018
6.680
6.790
6.300
6.530
122,306
-0.25(-3.69%)
Nov 09, 2018
7.060
7.550
6.440
6.780
727,900
-0.47(-6.48%)
Nov 08, 2018
7.520
7.550
7.120
7.250
67,380
+0.07(+0.97%)
Nov 07, 2018
7.060
7.230
6.968
7.180
214,340
+0.18(+2.57%)
Nov 06, 2018
7.020
7.100
6.780
7.000
232,766
-0.01(-0.14%)
Nov 05, 2018
7.050
7.370
6.950
7.010
107,614
-0.04(-0.57%)
Nov 02, 2018
7.350
7.410
6.950
7.050
380,200
-0.25(-3.42%)
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.