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
Potbelly Corp
(NQ:
PBPB
)
8.650
+0.190 (+2.25%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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
3.630
3.665
3.510
3.560
105,400
-0.12(-3.26%)
Oct 29, 2020
3.690
3.840
3.650
3.680
53,831
-0.02(-0.54%)
Oct 28, 2020
3.640
3.750
3.510
3.700
95,332
-0.01(-0.27%)
Oct 27, 2020
3.810
3.850
3.610
3.710
87,329
-0.11(-2.88%)
Oct 26, 2020
3.890
3.970
3.660
3.820
118,407
-0.09(-2.30%)
Oct 23, 2020
3.950
3.953
3.820
3.910
40,700
-0.04(-1.01%)
Oct 22, 2020
3.935
4.040
3.887
3.950
60,239
+0.05(+1.28%)
Oct 21, 2020
3.900
3.940
3.870
3.900
128,518
-0.01(-0.26%)
Oct 20, 2020
3.870
4.080
3.860
3.910
97,493
+0.05(+1.30%)
Oct 19, 2020
3.980
3.990
3.830
3.860
68,725
-0.10(-2.53%)
Oct 16, 2020
4.150
4.230
3.920
3.960
55,200
-0.16(-3.88%)
Oct 15, 2020
4.060
4.200
3.920
4.120
102,641
+0.06(+1.48%)
Oct 14, 2020
3.980
4.160
3.830
4.060
121,986
+0.11(+2.78%)
Oct 13, 2020
3.930
4.010
3.810
3.950
70,297
-0.07(-1.74%)
Oct 12, 2020
4.150
4.199
3.830
4.020
112,699
-0.16(-3.83%)
Oct 09, 2020
3.760
4.270
3.690
4.180
282,000
+0.46(+12.37%)
Oct 08, 2020
3.720
3.740
3.680
3.720
67,918
+0.01(+0.27%)
Oct 07, 2020
3.710
3.760
3.660
3.710
190,817
+0.01(+0.27%)
Oct 06, 2020
3.800
3.800
3.660
3.700
143,531
-0.05(-1.33%)
Oct 05, 2020
3.840
3.870
3.640
3.750
173,831
-0.07(-1.83%)
Oct 02, 2020
3.600
3.820
3.500
3.820
139,700
+0.15(+4.09%)
Oct 01, 2020
3.840
3.850
3.650
3.670
109,595
-0.12(-3.17%)
Sep 30, 2020
3.790
3.920
3.720
3.790
99,722
+0.00(+0.00%)
Sep 29, 2020
3.790
3.840
3.615
3.790
136,388
-0.02(-0.52%)
Sep 28, 2020
3.670
3.910
3.645
3.810
105,990
+0.18(+4.96%)
Sep 25, 2020
3.770
3.820
3.610
3.630
173,500
-0.16(-4.22%)
Sep 24, 2020
3.910
3.960
3.720
3.790
131,632
-0.14(-3.56%)
Sep 23, 2020
4.020
4.085
3.910
3.930
107,238
-0.10(-2.48%)
Sep 22, 2020
4.000
4.040
3.920
4.030
261,886
+0.06(+1.51%)
Sep 21, 2020
4.010
4.110
3.900
3.970
254,385
-0.31(-7.24%)
Sep 18, 2020
4.080
4.300
3.985
4.280
292,900
+0.17(+4.14%)
Sep 17, 2020
4.200
4.240
4.020
4.110
148,237
-0.16(-3.75%)
Sep 16, 2020
4.240
4.357
4.060
4.270
279,908
+0.01(+0.23%)
Sep 15, 2020
3.990
4.370
3.990
4.260
219,947
+0.29(+7.30%)
Sep 14, 2020
3.960
4.010
3.830
3.970
106,962
+0.04(+1.02%)
Sep 11, 2020
4.160
4.230
3.880
3.930
162,600
-0.20(-4.84%)
Sep 10, 2020
3.940
4.180
3.940
4.130
173,992
+0.18(+4.56%)
Sep 09, 2020
3.920
4.053
3.830
3.950
152,405
+0.04(+1.02%)
Sep 08, 2020
4.140
4.140
3.910
3.910
284,337
-0.15(-3.69%)
Sep 04, 2020
4.230
4.275
3.970
4.060
398,800
-0.11(-2.64%)
Sep 03, 2020
4.430
4.630
4.150
4.170
288,724
-0.24(-5.44%)
Sep 02, 2020
4.320
4.500
4.270
4.410
220,405
+0.06(+1.38%)
Sep 01, 2020
4.280
4.510
4.180
4.350
374,507
+0.07(+1.64%)
Aug 31, 2020
4.220
4.580
4.050
4.280
400,001
+0.11(+2.64%)
Aug 28, 2020
4.150
4.335
4.150
4.170
262,300
+0.06(+1.46%)
Aug 27, 2020
4.170
4.480
4.110
4.110
215,427
-0.13(-3.07%)
Aug 26, 2020
4.650
4.651
4.215
4.240
367,276
-0.40(-8.62%)
Aug 25, 2020
4.860
5.040
4.470
4.640
326,723
-0.30(-6.07%)
Aug 24, 2020
4.700
4.980
4.570
4.940
243,681
+0.24(+5.11%)
Aug 21, 2020
4.660
4.730
4.450
4.700
248,100
-0.01(-0.21%)
Aug 20, 2020
4.410
4.740
4.400
4.710
249,169
+0.23(+5.13%)
Aug 19, 2020
4.370
4.510
4.180
4.480
396,386
+0.12(+2.75%)
Aug 18, 2020
4.370
4.380
4.140
4.360
282,344
+0.04(+0.93%)
Aug 17, 2020
4.230
4.380
4.160
4.320
355,260
+0.08(+1.89%)
Aug 14, 2020
4.130
4.270
4.050
4.240
390,900
+0.01(+0.24%)
Aug 13, 2020
4.000
4.250
3.980
4.230
153,962
+0.18(+4.44%)
Aug 12, 2020
4.330
4.380
3.890
4.050
199,327
-0.15(-3.57%)
Aug 11, 2020
4.230
4.360
3.940
4.200
412,768
+0.02(+0.48%)
Aug 10, 2020
3.800
4.220
3.800
4.180
576,045
+0.42(+11.17%)
Aug 07, 2020
3.910
4.000
3.645
3.760
443,900
-0.18(-4.57%)
Aug 06, 2020
3.270
4.460
3.200
3.940
2,164,222
+0.77(+24.29%)
Aug 05, 2020
3.340
3.370
3.160
3.170
323,514
-0.20(-5.93%)
Aug 04, 2020
3.410
3.510
3.280
3.370
385,653
-0.06(-1.75%)
Aug 03, 2020
3.510
3.650
3.180
3.430
587,697
-0.07(-2.00%)
Jul 31, 2020
3.620
3.620
3.410
3.500
795,800
-0.16(-4.37%)
Jul 30, 2020
3.040
3.710
3.020
3.660
930,751
+0.59(+19.22%)
Jul 29, 2020
2.740
3.160
2.740
3.070
507,670
+0.34(+12.45%)
Jul 28, 2020
2.710
2.790
2.680
2.730
125,460
+0.02(+0.74%)
Jul 27, 2020
2.790
2.790
2.660
2.710
240,247
-0.05(-1.81%)
Jul 24, 2020
2.440
2.790
2.410
2.760
445,600
+0.29(+11.74%)
Jul 23, 2020
2.640
2.650
2.410
2.470
725,915
-0.13(-5.00%)
Jul 22, 2020
2.470
2.645
2.380
2.600
487,689
+0.19(+7.88%)
Jul 21, 2020
2.310
2.540
2.300
2.410
462,198
+0.23(+10.55%)
Jul 20, 2020
2.220
2.270
2.160
2.180
173,890
-0.06(-2.68%)
Jul 17, 2020
2.190
2.260
2.160
2.240
116,200
+0.06(+2.75%)
Jul 16, 2020
2.230
2.240
2.132
2.180
110,411
-0.05(-2.24%)
Jul 15, 2020
2.160
2.270
2.130
2.230
354,381
+0.14(+6.70%)
Jul 14, 2020
2.080
2.120
2.020
2.090
246,008
+0.01(+0.48%)
Jul 13, 2020
2.150
2.172
2.060
2.080
291,832
-0.04(-1.89%)
Jul 10, 2020
2.080
2.160
2.040
2.120
194,400
+0.05(+2.42%)
Jul 09, 2020
2.140
2.140
2.035
2.070
415,682
-0.07(-3.27%)
Jul 08, 2020
2.160
2.182
2.120
2.140
201,947
-0.01(-0.47%)
Jul 07, 2020
2.200
2.200
2.110
2.150
221,502
-0.05(-2.27%)
Jul 06, 2020
2.250
2.300
2.190
2.200
230,507
+0.00(+0.00%)
Jul 02, 2020
2.200
2.306
2.160
2.200
319,400
+0.06(+2.80%)
Jul 01, 2020
2.290
2.390
2.140
2.140
231,176
-0.14(-6.14%)
Jun 30, 2020
2.360
2.400
2.260
2.280
201,665
-0.08(-3.39%)
Jun 29, 2020
2.170
2.420
2.140
2.360
656,193
+0.21(+9.77%)
Jun 26, 2020
2.160
2.190
2.000
2.150
2,777,100
-0.03(-1.38%)
Jun 25, 2020
2.180
2.205
2.000
2.180
914,914
-0.03(-1.36%)
Jun 24, 2020
2.140
2.240
2.060
2.210
868,198
+0.05(+2.31%)
Jun 23, 2020
2.390
2.400
2.120
2.160
1,123,434
-0.19(-8.09%)
Jun 22, 2020
2.370
2.420
2.270
2.350
439,465
-0.03(-1.26%)
Jun 19, 2020
2.410
2.470
2.310
2.380
807,700
-0.02(-0.83%)
Jun 18, 2020
2.400
2.430
2.320
2.400
343,370
-0.02(-0.83%)
Jun 17, 2020
2.510
2.551
2.400
2.420
269,677
-0.08(-3.20%)
Jun 16, 2020
2.620
2.740
2.410
2.500
718,898
-0.07(-2.72%)
Jun 15, 2020
2.530
2.650
2.410
2.570
591,971
-0.05(-1.91%)
Jun 12, 2020
2.770
2.770
2.510
2.620
351,800
+0.18(+7.38%)
Jun 11, 2020
2.400
2.710
2.280
2.440
912,729
-0.32(-11.59%)
Jun 10, 2020
2.990
2.990
2.750
2.760
542,681
-0.28(-9.21%)
Jun 09, 2020
2.930
3.140
2.810
3.040
957,497
-0.10(-3.18%)
Jun 08, 2020
3.000
3.260
2.970
3.140
954,046
+0.25(+8.65%)
Jun 05, 2020
3.120
3.140
2.850
2.890
1,148,600
+0.04(+1.40%)
Jun 04, 2020
2.550
2.890
2.510
2.850
2,055,420
+0.57(+25.00%)
Jun 03, 2020
2.260
2.450
2.260
2.280
818,733
+0.07(+3.17%)
Jun 02, 2020
2.060
2.270
2.060
2.210
401,897
+0.14(+6.76%)
Jun 01, 2020
2.100
2.150
2.060
2.070
299,268
-0.03(-1.43%)
May 29, 2020
2.100
2.180
2.050
2.100
404,900
-0.02(-0.94%)
May 28, 2020
2.270
2.450
2.060
2.120
875,695
-0.18(-7.83%)
May 27, 2020
1.800
2.350
1.790
2.300
1,519,621
+0.52(+29.21%)
May 26, 2020
1.950
1.960
1.780
1.780
653,528
-0.04(-2.20%)
May 22, 2020
2.000
2.000
1.800
1.820
746,000
-0.16(-8.08%)
May 21, 2020
2.030
2.040
1.960
1.980
407,911
-0.06(-2.94%)
May 20, 2020
2.090
2.130
2.020
2.040
395,838
-0.06(-2.86%)
May 19, 2020
2.290
2.320
2.060
2.100
534,031
-0.14(-6.25%)
May 18, 2020
2.200
2.250
2.100
2.240
322,314
+0.19(+9.27%)
May 15, 2020
2.210
2.210
2.020
2.050
412,100
-0.16(-7.24%)
May 14, 2020
2.200
2.340
2.100
2.210
343,955
-0.04(-1.78%)
May 13, 2020
2.750
2.790
2.205
2.250
673,628
-0.70(-23.73%)
May 12, 2020
3.020
3.110
2.910
2.950
311,325
-0.04(-1.34%)
May 11, 2020
2.930
3.130
2.840
2.990
318,857
+0.00(+0.00%)
May 08, 2020
2.970
2.990
2.840
2.990
269,700
+0.10(+3.46%)
May 07, 2020
2.720
2.930
2.700
2.890
232,516
+0.20(+7.43%)
May 06, 2020
2.900
2.900
2.690
2.690
186,318
-0.20(-6.92%)
May 05, 2020
3.100
3.110
2.840
2.890
323,770
-0.10(-3.34%)
May 04, 2020
3.130
3.140
2.940
2.990
181,866
-0.16(-5.08%)
May 01, 2020
3.280
3.360
3.100
3.150
177,700
-0.30(-8.70%)
Apr 30, 2020
3.510
3.600
3.300
3.450
368,324
-0.02(-0.58%)
Apr 29, 2020
3.150
3.600
3.150
3.470
1,073,110
+0.41(+13.40%)
Apr 28, 2020
3.100
3.130
3.000
3.060
234,597
+0.01(+0.33%)
Apr 27, 2020
3.160
3.230
3.030
3.050
190,040
+0.04(+1.33%)
Apr 24, 2020
3.170
3.190
3.010
3.010
176,200
-0.16(-5.05%)
Apr 23, 2020
3.360
3.360
3.140
3.170
123,348
-0.16(-4.80%)
Apr 22, 2020
3.360
3.460
3.290
3.330
136,395
+0.03(+0.91%)
Apr 21, 2020
3.390
3.440
3.230
3.300
116,055
-0.17(-4.90%)
Apr 20, 2020
3.630
3.740
3.390
3.470
147,404
-0.13(-3.61%)
Apr 17, 2020
3.480
3.670
3.450
3.600
117,400
+0.24(+7.14%)
Apr 16, 2020
3.450
3.450
3.270
3.360
131,744
-0.06(-1.75%)
Apr 15, 2020
3.440
3.480
3.340
3.420
110,146
-0.21(-5.79%)
Apr 14, 2020
3.660
3.720
3.370
3.630
174,551
+0.10(+2.83%)
Apr 13, 2020
3.720
3.720
3.430
3.530
88,486
-0.17(-4.59%)
Apr 09, 2020
3.690
3.950
3.470
3.700
205,000
+0.09(+2.49%)
Apr 08, 2020
3.480
3.640
3.299
3.610
145,156
+0.15(+4.34%)
Apr 07, 2020
3.290
3.550
3.284
3.460
354,525
+0.23(+7.12%)
Apr 06, 2020
3.110
3.350
3.060
3.230
252,639
+0.18(+5.90%)
Apr 03, 2020
2.970
3.090
2.740
3.050
331,000
+0.04(+1.33%)
Apr 02, 2020
3.030
3.030
2.800
3.010
181,411
-0.03(-0.99%)
Apr 01, 2020
2.920
3.050
2.685
3.040
453,023
-0.05(-1.62%)
Mar 31, 2020
3.000
3.090
2.760
3.090
374,787
+0.10(+3.34%)
Mar 30, 2020
2.980
3.090
2.750
2.990
375,612
-0.07(-2.29%)
Mar 27, 2020
3.160
3.160
2.810
3.060
575,000
-0.23(-6.99%)
Mar 26, 2020
3.050
3.340
2.960
3.290
399,026
+0.29(+9.67%)
Mar 25, 2020
2.420
3.020
2.410
3.000
604,292
+0.65(+27.66%)
Mar 24, 2020
2.110
2.540
2.080
2.350
551,029
+0.34(+16.92%)
Mar 23, 2020
2.070
2.190
2.000
2.010
237,404
-0.07(-3.37%)
Mar 20, 2020
2.250
2.340
2.000
2.080
377,500
-0.16(-7.14%)
Mar 19, 2020
1.840
2.240
1.710
2.240
437,880
+0.40(+21.74%)
Mar 18, 2020
2.250
2.290
1.500
1.840
399,035
-0.53(-22.36%)
Mar 17, 2020
2.610
2.645
2.210
2.370
230,920
-0.25(-9.54%)
Mar 16, 2020
2.690
2.926
2.580
2.620
527,347
-0.36(-12.08%)
Mar 13, 2020
3.260
3.260
2.900
2.980
383,000
-0.12(-3.87%)
Mar 12, 2020
3.500
3.540
3.090
3.100
348,777
-0.61(-16.44%)
Mar 11, 2020
3.760
3.780
3.580
3.710
263,509
-0.16(-4.13%)
Mar 10, 2020
3.990
4.000
3.770
3.870
368,193
+0.04(+1.04%)
Mar 09, 2020
4.000
4.030
3.720
3.830
363,841
-0.27(-6.59%)
Mar 06, 2020
4.160
4.260
4.000
4.100
260,800
-0.17(-3.98%)
Mar 05, 2020
4.730
4.730
4.220
4.270
265,701
-0.54(-11.23%)
Mar 04, 2020
5.080
5.080
4.760
4.810
305,279
-0.15(-3.02%)
Mar 03, 2020
5.030
5.150
4.870
4.960
535,349
-0.03(-0.60%)
Mar 02, 2020
5.020
5.080
4.820
4.990
510,495
-0.01(-0.20%)
Feb 28, 2020
4.710
5.100
4.700
5.000
359,200
+0.06(+1.21%)
Feb 27, 2020
5.400
5.400
4.930
4.940
648,724
-0.57(-10.34%)
Feb 26, 2020
5.540
6.000
5.430
5.510
613,855
+0.08(+1.47%)
Feb 25, 2020
5.660
5.730
5.360
5.430
308,391
-0.27(-4.74%)
Feb 24, 2020
5.650
5.800
5.560
5.700
187,815
-0.11(-1.89%)
Feb 21, 2020
5.510
6.000
5.430
5.810
340,000
+0.21(+3.75%)
Feb 20, 2020
4.990
5.700
4.990
5.600
749,136
+0.60(+12.00%)
Feb 19, 2020
5.010
5.070
4.940
5.000
185,305
+0.00(+0.00%)
Feb 18, 2020
5.040
5.080
4.960
5.000
258,594
-0.06(-1.19%)
Feb 14, 2020
5.000
5.170
4.920
5.060
183,500
+0.05(+1.00%)
Feb 13, 2020
4.900
5.040
4.760
5.010
71,336
+0.05(+1.01%)
Feb 12, 2020
4.900
5.010
4.830
4.960
224,909
+0.07(+1.43%)
Feb 11, 2020
4.830
4.900
4.660
4.890
208,309
+0.09(+1.87%)
Feb 10, 2020
4.860
4.900
4.690
4.800
162,688
-0.06(-1.23%)
Feb 07, 2020
4.930
4.980
4.860
4.860
181,800
-0.11(-2.21%)
Feb 06, 2020
4.940
5.090
4.900
4.970
479,654
+0.06(+1.22%)
Feb 05, 2020
4.720
5.000
4.720
4.910
326,735
+0.25(+5.36%)
Feb 04, 2020
4.440
4.740
4.401
4.660
245,706
+0.26(+5.91%)
Feb 03, 2020
4.310
4.435
4.280
4.400
370,179
+0.09(+2.09%)
Jan 31, 2020
4.210
4.340
4.190
4.310
234,100
+0.08(+1.89%)
Jan 30, 2020
4.270
4.290
4.190
4.230
169,703
-0.06(-1.40%)
Jan 29, 2020
4.100
4.310
4.070
4.290
288,446
+0.17(+4.13%)
Jan 28, 2020
4.060
4.150
3.990
4.120
181,047
+0.09(+2.23%)
Jan 27, 2020
4.100
4.130
3.930
4.030
185,199
-0.14(-3.36%)
Jan 24, 2020
4.040
4.190
4.010
4.170
137,100
+0.09(+2.21%)
Jan 23, 2020
4.060
4.130
3.870
4.080
391,934
+0.05(+1.24%)
Jan 22, 2020
4.310
4.310
4.000
4.030
920,968
-0.26(-6.06%)
Jan 21, 2020
4.160
4.330
4.126
4.290
130,514
+0.11(+2.63%)
Jan 17, 2020
4.260
4.260
4.150
4.180
109,900
-0.04(-0.95%)
Jan 16, 2020
4.190
4.280
4.160
4.220
251,263
+0.09(+2.18%)
Jan 15, 2020
4.140
4.250
4.090
4.130
252,579
-0.05(-1.20%)
Jan 14, 2020
4.120
4.290
4.120
4.180
184,269
+0.03(+0.72%)
Jan 13, 2020
4.330
4.409
4.120
4.150
241,932
-0.18(-4.16%)
Jan 10, 2020
4.320
4.400
4.220
4.330
248,000
+0.00(+0.00%)
Jan 09, 2020
4.310
4.440
4.300
4.330
112,888
+0.02(+0.46%)
Jan 08, 2020
4.300
4.400
4.190
4.310
153,310
+0.01(+0.23%)
Jan 07, 2020
4.370
4.430
4.240
4.300
169,020
-0.05(-1.15%)
Jan 06, 2020
4.350
4.430
4.250
4.350
99,460
+0.03(+0.81%)
Jan 03, 2020
4.180
4.360
4.180
4.315
131,900
+0.08(+1.77%)
Jan 02, 2020
4.270
4.320
4.150
4.240
284,914
+0.02(+0.47%)
Dec 31, 2019
4.240
4.290
4.160
4.220
335,800
-0.01(-0.24%)
Dec 30, 2019
4.200
4.290
4.200
4.230
201,588
-0.01(-0.24%)
Dec 27, 2019
4.330
4.380
4.200
4.240
322,000
-0.10(-2.30%)
Dec 26, 2019
4.310
4.390
4.300
4.340
92,759
+0.01(+0.23%)
Dec 24, 2019
4.330
4.350
4.270
4.330
83,800
+0.02(+0.46%)
Dec 23, 2019
4.240
4.340
4.170
4.310
155,134
+0.06(+1.41%)
Dec 20, 2019
4.210
4.330
4.170
4.250
196,500
+0.04(+0.95%)
Dec 19, 2019
4.120
4.250
4.050
4.210
159,755
+0.09(+2.18%)
Dec 18, 2019
4.010
4.240
4.010
4.120
255,101
+0.16(+4.04%)
Dec 17, 2019
3.970
4.030
3.940
3.960
277,843
-0.01(-0.25%)
Dec 16, 2019
4.110
4.185
3.970
3.970
395,235
-0.11(-2.70%)
Dec 13, 2019
4.170
4.190
4.030
4.080
319,100
-0.10(-2.39%)
Dec 12, 2019
4.280
4.444
4.120
4.180
329,562
-0.03(-0.71%)
Dec 11, 2019
3.930
4.330
3.930
4.210
790,925
-0.29(-6.44%)
Dec 10, 2019
4.400
4.575
4.370
4.500
331,823
+0.09(+2.04%)
Dec 09, 2019
4.340
4.480
4.300
4.410
147,329
+0.09(+2.08%)
Dec 06, 2019
4.450
4.540
4.280
4.320
280,000
-0.10(-2.26%)
Dec 05, 2019
4.470
4.550
4.380
4.420
130,898
-0.10(-2.21%)
Dec 04, 2019
4.610
4.670
4.500
4.520
136,037
-0.12(-2.59%)
Dec 03, 2019
4.750
4.920
4.600
4.640
321,521
-0.14(-2.93%)
Dec 02, 2019
5.000
5.050
4.725
4.780
186,822
-0.28(-5.53%)
Nov 29, 2019
4.940
5.150
4.920
5.060
89,200
+0.11(+2.22%)
Nov 27, 2019
4.880
5.050
4.760
4.950
209,200
+0.04(+0.81%)
Nov 26, 2019
4.940
5.080
4.865
4.910
332,828
-0.04(-0.81%)
Nov 25, 2019
4.800
5.030
4.790
4.950
231,907
+0.16(+3.34%)
Nov 22, 2019
4.680
5.020
4.680
4.790
312,800
+0.12(+2.57%)
Nov 21, 2019
4.500
4.720
4.420
4.670
456,531
+0.27(+6.14%)
Nov 20, 2019
4.390
4.510
4.360
4.400
131,918
+0.00(+0.00%)
Nov 19, 2019
4.550
4.550
4.370
4.400
154,409
-0.06(-1.35%)
Nov 18, 2019
4.580
4.690
4.420
4.460
76,134
-0.13(-2.83%)
Nov 15, 2019
4.760
4.760
4.560
4.590
162,500
-0.12(-2.55%)
Nov 14, 2019
4.770
4.820
4.685
4.710
104,956
-0.06(-1.26%)
Nov 13, 2019
4.900
4.900
4.760
4.770
121,325
-0.16(-3.25%)
Nov 12, 2019
4.970
5.000
4.840
4.930
240,792
-0.03(-0.60%)
Nov 11, 2019
4.960
5.030
4.900
4.960
206,167
+0.03(+0.61%)
Nov 08, 2019
5.000
5.040
4.920
4.930
217,100
-0.12(-2.38%)
Nov 07, 2019
4.990
5.090
4.860
5.050
531,856
+0.06(+1.20%)
Nov 06, 2019
5.100
5.115
4.960
4.990
279,370
-0.06(-1.19%)
Nov 05, 2019
5.300
5.300
4.350
5.050
1,081,963
+0.17(+3.48%)
Nov 04, 2019
4.560
4.930
4.430
4.880
380,626
+0.35(+7.73%)
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.