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
Nano Dimension ADR
(NQ:
NNDM
)
2.370
-0.070 (-2.87%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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
3.330
3.330
3.130
3.190
35,119
-0.01(-0.31%)
Oct 30, 2019
3.410
3.450
3.200
3.200
90,050
-0.25(-7.25%)
Oct 29, 2019
3.160
3.800
3.110
3.450
566,236
+0.24(+7.48%)
Oct 28, 2019
3.200
3.290
3.100
3.210
100,736
+0.09(+2.88%)
Oct 25, 2019
3.290
3.360
3.070
3.120
210,500
-0.22(-6.59%)
Oct 24, 2019
3.460
3.470
3.020
3.340
1,215,987
+0.10(+3.09%)
Oct 23, 2019
4.500
4.860
2.800
3.240
11,765,515
+0.37(+12.89%)
Oct 22, 2019
3.700
3.790
2.150
2.870
508,513
-0.63(-18.00%)
Oct 21, 2019
3.300
3.700
3.300
3.500
6,291
+0.00(+0.03%)
Oct 18, 2019
3.450
3.499
3.311
3.499
13,000
+0.01(+0.20%)
Oct 17, 2019
3.560
3.590
3.452
3.492
7,702
-0.05(-1.50%)
Oct 16, 2019
3.700
3.700
3.300
3.545
20,632
-0.06(-1.53%)
Oct 15, 2019
3.800
3.800
3.600
3.600
3,594
-0.16(-4.28%)
Oct 14, 2019
3.792
3.870
3.600
3.761
13,349
-0.04(-1.03%)
Oct 11, 2019
3.800
3.899
3.650
3.800
14,580
+0.10(+2.70%)
Oct 10, 2019
3.769
3.950
3.614
3.700
7,505
-0.07(-1.83%)
Oct 09, 2019
3.700
3.999
3.699
3.769
14,928
+0.13(+3.52%)
Oct 08, 2019
3.750
3.750
3.600
3.641
7,950
-0.28(-7.09%)
Oct 07, 2019
4.000
4.178
3.800
3.919
33,241
-0.39(-8.95%)
Oct 04, 2019
4.400
4.700
4.200
4.304
9,390
-0.30(-6.43%)
Oct 03, 2019
4.900
4.900
4.117
4.600
18,587
-0.10(-2.13%)
Oct 02, 2019
4.300
4.900
4.300
4.700
34,229
+0.30(+6.82%)
Oct 01, 2019
4.100
4.700
4.000
4.400
66,134
+0.39(+9.64%)
Sep 30, 2019
3.925
4.144
3.900
4.013
19,716
+0.09(+2.24%)
Sep 27, 2019
4.100
4.161
3.925
3.925
27,680
-0.17(-4.27%)
Sep 26, 2019
4.099
4.300
3.779
4.100
119,352
+0.40(+10.81%)
Sep 25, 2019
3.700
3.800
3.500
3.700
121,473
+0.20(+5.71%)
Sep 24, 2019
3.200
4.500
2.800
3.500
216,264
+0.31(+9.61%)
Sep 23, 2019
3.299
3.299
3.160
3.193
19,217
-0.11(-3.21%)
Sep 20, 2019
3.400
3.400
3.201
3.299
10,590
-0.03(-0.99%)
Sep 19, 2019
3.216
3.486
3.201
3.332
23,423
+0.22(+7.07%)
Sep 18, 2019
3.200
3.360
3.100
3.112
5,141
-0.10(-3.02%)
Sep 17, 2019
3.300
3.300
3.200
3.209
3,050
-0.03(-0.99%)
Sep 16, 2019
3.325
3.390
3.122
3.241
16,336
-0.11(-3.25%)
Sep 13, 2019
3.230
3.398
3.180
3.350
23,600
+0.11(+3.46%)
Sep 12, 2019
3.300
3.300
3.116
3.238
30,717
+0.29(+9.76%)
Sep 11, 2019
3.049
3.049
2.949
2.950
12,433
+0.05(+1.72%)
Sep 10, 2019
2.800
3.100
2.800
2.900
32,343
+0.10(+3.57%)
Sep 09, 2019
2.903
2.997
2.700
2.800
83,014
-0.10(-3.45%)
Sep 06, 2019
3.100
3.120
2.862
2.900
51,020
-0.12(-3.97%)
Sep 05, 2019
3.500
3.800
3.000
3.020
360,945
+0.02(+0.67%)
Sep 04, 2019
3.100
3.100
3.000
3.000
24,712
+0.00(+0.00%)
Sep 03, 2019
3.222
3.300
3.000
3.000
12,223
+0.00(+0.00%)
Aug 30, 2019
3.000
3.300
2.900
3.000
2,510
+0.10(+3.41%)
Aug 29, 2019
2.935
3.047
2.900
2.901
3,449
-0.00(-0.03%)
Aug 28, 2019
2.766
3.060
2.766
2.902
11,300
-0.01(-0.45%)
Aug 27, 2019
2.920
3.000
2.752
2.915
8,710
-0.05(-1.59%)
Aug 26, 2019
3.138
3.138
2.920
2.962
7,174
-0.03(-0.90%)
Aug 23, 2019
3.000
3.000
2.920
2.989
5,080
-0.01(-0.37%)
Aug 22, 2019
3.032
3.055
2.920
3.000
13,041
-0.15(-4.73%)
Aug 21, 2019
3.000
3.150
2.902
3.149
4,733
+0.05(+1.58%)
Aug 20, 2019
3.270
3.270
2.900
3.100
9,120
-0.13(-4.17%)
Aug 19, 2019
3.290
3.290
3.196
3.235
4,105
+0.07(+2.37%)
Aug 16, 2019
3.146
3.400
3.014
3.160
5,810
+0.11(+3.47%)
Aug 15, 2019
3.100
3.100
3.000
3.054
8,270
-0.20(-6.06%)
Aug 14, 2019
3.500
3.500
3.099
3.251
10,532
-0.25(-7.11%)
Aug 13, 2019
3.800
3.800
3.422
3.500
12,893
-0.10(-2.72%)
Aug 12, 2019
3.689
3.689
3.476
3.598
5,429
-0.07(-1.96%)
Aug 09, 2019
3.798
3.800
3.400
3.670
700
-0.13(-3.42%)
Aug 08, 2019
3.700
3.849
3.501
3.800
5,426
+0.16(+4.45%)
Aug 07, 2019
3.650
3.699
3.539
3.638
8,000
-0.01(-0.36%)
Aug 06, 2019
3.850
3.850
3.400
3.651
3,276
+0.17(+4.79%)
Aug 05, 2019
3.899
3.899
3.300
3.484
13,346
-0.37(-9.62%)
Aug 02, 2019
3.903
4.190
3.800
3.855
6,560
-0.17(-4.25%)
Aug 01, 2019
3.892
4.199
3.892
4.026
11,409
+0.01(+0.25%)
Jul 31, 2019
4.254
4.254
3.803
4.016
13,544
-0.08(-2.05%)
Jul 30, 2019
4.500
4.500
4.000
4.100
10,947
+0.06(+1.38%)
Jul 29, 2019
3.944
4.100
3.898
4.044
11,458
+0.03(+0.70%)
Jul 26, 2019
4.015
4.016
3.946
4.016
3,650
+0.12(+3.00%)
Jul 25, 2019
4.100
4.400
3.800
3.899
18,419
-0.47(-10.68%)
Jul 24, 2019
3.920
4.500
3.690
4.365
93,779
+0.76(+21.18%)
Jul 23, 2019
3.700
3.753
3.602
3.602
4,193
-0.10(-2.65%)
Jul 22, 2019
3.800
3.900
3.700
3.700
4,392
-0.10(-2.63%)
Jul 19, 2019
3.800
4.000
3.700
3.800
7,350
+0.00(+0.03%)
Jul 18, 2019
3.950
3.950
3.799
3.799
6,678
-0.05(-1.32%)
Jul 17, 2019
4.000
4.000
3.754
3.850
4,764
-0.05(-1.28%)
Jul 16, 2019
4.000
4.300
3.900
3.900
6,586
-0.16(-3.94%)
Jul 15, 2019
3.730
4.100
3.730
4.060
20,784
-0.15(-3.49%)
Jul 12, 2019
4.100
4.360
4.100
4.207
9,060
+0.11(+2.61%)
Jul 11, 2019
4.394
4.394
4.000
4.100
8,944
-0.19(-4.41%)
Jul 10, 2019
4.400
4.400
4.200
4.289
7,611
+0.14(+3.35%)
Jul 09, 2019
4.270
4.340
4.000
4.150
13,312
+0.05(+1.22%)
Jul 08, 2019
4.300
4.400
3.900
4.100
43,841
-1.05(-20.40%)
Jul 05, 2019
5.299
5.300
5.001
5.151
1,980
-0.10(-1.85%)
Jul 03, 2019
4.900
5.350
4.900
5.248
21,230
+0.35(+7.10%)
Jul 02, 2019
4.900
5.000
4.800
4.900
6,806
+0.07(+1.45%)
Jul 01, 2019
5.000
5.000
4.526
4.830
1,926
+0.03(+0.63%)
Jun 28, 2019
4.620
4.877
4.620
4.800
1,570
+0.05(+1.05%)
Jun 27, 2019
4.668
4.900
4.500
4.750
5,248
+0.07(+1.56%)
Jun 26, 2019
4.700
4.753
4.613
4.677
4,327
+0.03(+0.58%)
Jun 25, 2019
4.760
4.800
4.556
4.650
2,610
-0.10(-2.13%)
Jun 24, 2019
4.980
5.200
4.751
4.751
1,690
-0.21(-4.23%)
Jun 21, 2019
5.200
5.200
4.500
4.961
6,210
-0.04(-0.78%)
Jun 20, 2019
5.000
5.000
4.800
5.000
1,752
+0.02(+0.48%)
Jun 19, 2019
4.760
5.100
4.600
4.976
7,864
+0.05(+1.12%)
Jun 18, 2019
4.964
4.988
4.700
4.921
8,757
-0.07(-1.34%)
Jun 17, 2019
4.620
5.100
4.620
4.988
5,392
+0.19(+3.92%)
Jun 14, 2019
4.800
4.969
4.565
4.800
5,370
-0.20(-4.00%)
Jun 13, 2019
4.900
5.000
4.400
5.000
27,095
+0.30(+6.38%)
Jun 12, 2019
5.000
5.300
4.500
4.700
178,649
+0.48(+11.35%)
Jun 11, 2019
4.400
4.500
4.200
4.221
14,395
-0.11(-2.56%)
Jun 10, 2019
4.800
4.800
4.246
4.332
24,160
-0.20(-4.37%)
Jun 07, 2019
4.500
4.640
4.500
4.530
12,780
-0.07(-1.52%)
Jun 06, 2019
4.700
4.900
4.500
4.600
13,081
-0.10(-2.13%)
Jun 05, 2019
5.000
5.000
4.500
4.700
23,523
-0.28(-5.60%)
Jun 04, 2019
5.020
5.200
4.901
4.979
30,281
-0.38(-7.00%)
Jun 03, 2019
5.000
5.410
4.901
5.354
59,414
+0.55(+11.54%)
May 31, 2019
4.900
5.000
4.700
4.800
3,160
-0.20(-4.00%)
May 30, 2019
5.100
5.201
4.950
5.000
5,223
+0.04(+0.70%)
May 29, 2019
5.500
5.527
4.901
4.965
7,076
-0.14(-2.67%)
May 28, 2019
5.300
5.300
5.051
5.101
4,221
-0.10(-1.90%)
May 24, 2019
5.500
5.504
5.000
5.200
10,780
-0.14(-2.66%)
May 23, 2019
5.460
5.527
5.300
5.342
4,907
-0.16(-2.87%)
May 22, 2019
5.800
5.800
5.300
5.500
8,847
-0.20(-3.51%)
May 21, 2019
5.800
5.800
5.500
5.700
11,111
-0.05(-0.87%)
May 20, 2019
6.200
6.266
5.700
5.750
4,950
-0.21(-3.46%)
May 17, 2019
6.800
6.800
5.800
5.956
30,630
-0.63(-9.61%)
May 16, 2019
6.600
6.800
6.500
6.589
19,162
-0.01(-0.17%)
May 15, 2019
6.900
6.900
6.506
6.600
15,793
-0.18(-2.67%)
May 14, 2019
6.833
7.036
6.720
6.781
3,724
+0.08(+1.21%)
May 13, 2019
6.900
7.000
6.700
6.700
10,405
-0.13(-1.90%)
May 10, 2019
7.000
7.000
6.800
6.830
6,810
-0.08(-1.11%)
May 09, 2019
7.219
7.219
6.800
6.907
7,772
-0.29(-4.07%)
May 08, 2019
7.400
7.400
7.000
7.200
6,326
-0.10(-1.37%)
May 07, 2019
7.350
7.350
7.100
7.300
3,571
-0.05(-0.65%)
May 06, 2019
7.500
7.500
7.100
7.348
9,058
+0.15(+2.04%)
May 03, 2019
7.450
7.450
7.120
7.201
3,290
+0.01(+0.10%)
May 02, 2019
7.496
7.499
7.000
7.194
9,574
-0.11(-1.48%)
May 01, 2019
7.500
7.500
7.108
7.302
6,552
+0.00(+0.03%)
Apr 30, 2019
7.500
7.600
7.300
7.300
35,639
+0.00(+0.00%)
Apr 29, 2019
7.600
7.600
7.200
7.300
10,728
-0.20(-2.67%)
Apr 26, 2019
7.500
7.699
7.499
7.500
2,490
-0.04(-0.52%)
Apr 25, 2019
7.899
7.899
7.401
7.539
1,382
-0.06(-0.74%)
Apr 24, 2019
7.800
7.800
7.400
7.595
4,282
-0.21(-2.63%)
Apr 23, 2019
7.600
7.800
7.100
7.800
6,828
+0.48(+6.54%)
Apr 22, 2019
7.400
7.500
7.250
7.321
5,574
+0.32(+4.59%)
Apr 18, 2019
7.300
7.499
7.000
7.000
10,530
-0.30(-4.11%)
Apr 17, 2019
7.600
7.600
7.120
7.300
6,235
-0.08(-1.02%)
Apr 16, 2019
7.600
7.600
7.201
7.375
5,529
-0.05(-0.65%)
Apr 15, 2019
7.600
7.600
7.300
7.423
2,588
+0.02(+0.30%)
Apr 12, 2019
7.200
7.401
7.200
7.401
2,970
+0.19(+2.62%)
Apr 11, 2019
7.700
7.700
7.110
7.212
6,250
-0.34(-4.48%)
Apr 10, 2019
7.510
7.815
7.500
7.550
4,168
-0.35(-4.43%)
Apr 09, 2019
7.500
7.900
7.000
7.900
4,723
+0.20(+2.60%)
Apr 08, 2019
8.000
8.000
7.501
7.700
4,450
+0.02(+0.31%)
Apr 05, 2019
7.800
7.848
7.502
7.676
5,080
+0.01(+0.12%)
Apr 04, 2019
7.600
7.849
7.400
7.667
10,354
-0.23(-2.95%)
Apr 03, 2019
7.500
7.900
7.500
7.900
12,888
+0.00(+0.00%)
Apr 02, 2019
8.000
8.100
7.500
7.900
29,148
+0.70(+9.72%)
Apr 01, 2019
7.400
7.400
7.100
7.200
13,714
+0.10(+1.42%)
Mar 29, 2019
6.960
7.200
6.801
7.099
7,560
+0.31(+4.57%)
Mar 28, 2019
7.400
7.400
6.700
6.789
13,649
-0.23(-3.29%)
Mar 27, 2019
7.281
7.281
6.900
7.020
8,843
+0.01(+0.14%)
Mar 26, 2019
7.398
7.398
7.000
7.010
22,987
-0.22(-3.04%)
Mar 25, 2019
7.500
7.500
7.200
7.230
12,164
-0.22(-3.02%)
Mar 22, 2019
7.500
7.739
7.400
7.455
3,610
-0.25(-3.18%)
Mar 21, 2019
7.800
7.883
7.400
7.700
6,209
+0.10(+1.34%)
Mar 20, 2019
7.511
7.600
7.500
7.598
7,025
-0.00(-0.03%)
Mar 19, 2019
8.000
8.000
7.435
7.600
9,061
+0.10(+1.33%)
Mar 18, 2019
7.600
7.700
7.300
7.500
21,290
+0.00(+0.00%)
Mar 15, 2019
8.200
8.200
7.095
7.500
55,340
+0.20(+2.74%)
Mar 14, 2019
8.700
8.800
6.700
7.300
113,179
-1.21(-14.22%)
Mar 13, 2019
8.500
8.600
8.352
8.510
23,824
+0.14(+1.65%)
Mar 12, 2019
8.200
8.487
8.120
8.372
26,803
+0.12(+1.42%)
Mar 11, 2019
8.300
8.500
8.100
8.255
11,799
-0.13(-1.56%)
Mar 08, 2019
8.150
8.386
8.000
8.386
17,600
+0.19(+2.27%)
Mar 07, 2019
8.354
8.445
8.000
8.200
40,682
-0.11(-1.36%)
Mar 06, 2019
8.300
8.500
8.101
8.313
19,049
-0.04(-0.44%)
Mar 05, 2019
8.300
8.400
8.200
8.350
8,285
+0.05(+0.60%)
Mar 04, 2019
8.200
8.400
8.200
8.300
18,239
-0.10(-1.19%)
Mar 01, 2019
8.500
8.500
8.250
8.400
14,370
+0.00(+0.00%)
Feb 28, 2019
8.600
8.600
8.301
8.400
16,137
-0.02(-0.28%)
Feb 27, 2019
8.600
8.600
8.320
8.424
17,310
-0.16(-1.82%)
Feb 26, 2019
9.000
9.000
8.300
8.580
56,150
-0.22(-2.50%)
Feb 25, 2019
9.000
9.100
8.500
8.800
53,981
+0.50(+6.02%)
Feb 22, 2019
8.300
8.300
8.100
8.300
4,080
+0.10(+1.22%)
Feb 21, 2019
8.700
8.700
8.200
8.200
14,233
-0.10(-1.20%)
Feb 20, 2019
8.500
8.855
8.300
8.300
15,416
-0.15(-1.78%)
Feb 19, 2019
8.500
8.800
8.260
8.450
16,501
-0.05(-0.59%)
Feb 15, 2019
8.500
8.500
8.300
8.500
13,700
+0.12(+1.41%)
Feb 14, 2019
8.310
8.700
8.300
8.382
39,379
-0.32(-3.66%)
Feb 13, 2019
8.653
9.090
8.600
8.700
110,776
+0.49(+6.03%)
Feb 12, 2019
8.200
8.600
8.100
8.205
29,200
-0.01(-0.07%)
Feb 11, 2019
8.102
8.800
8.102
8.211
17,832
+0.11(+1.37%)
Feb 08, 2019
8.300
8.300
7.800
8.100
13,700
+0.10(+1.25%)
Feb 07, 2019
8.400
8.400
7.800
8.000
21,760
-0.20(-2.44%)
Feb 06, 2019
8.600
8.600
7.800
8.200
45,103
-0.50(-5.77%)
Feb 05, 2019
9.248
9.248
8.500
8.702
42,436
-0.40(-4.37%)
Feb 04, 2019
9.000
9.200
8.800
9.100
118,130
+0.52(+6.06%)
Feb 01, 2019
7.300
8.700
7.050
8.580
289,130
-1.09(-11.24%)
Jan 31, 2019
10.20
10.30
9.481
9.667
42,713
-0.93(-8.80%)
Jan 30, 2019
11.00
11.10
9.300
10.60
62,012
-0.80(-7.02%)
Jan 29, 2019
12.30
12.40
11.10
11.40
20,461
-1.10(-8.80%)
Jan 28, 2019
13.00
13.20
12.50
12.50
5,118
+0.00(+0.00%)
Jan 25, 2019
12.40
13.00
12.40
12.50
4,520
-0.10(-0.79%)
Jan 24, 2019
12.40
12.86
12.40
12.60
3,306
-0.17(-1.35%)
Jan 23, 2019
12.40
12.90
12.40
12.77
3,003
+0.37(+3.00%)
Jan 22, 2019
13.20
13.40
12.40
12.40
5,572
-1.00(-7.46%)
Jan 18, 2019
13.00
13.80
12.50
13.40
3,370
+0.50(+3.88%)
Jan 17, 2019
12.70
13.00
12.40
12.90
7,429
+0.10(+0.78%)
Jan 16, 2019
12.90
13.10
12.40
12.80
3,014
+0.10(+0.79%)
Jan 15, 2019
12.60
13.00
12.10
12.70
12,570
+0.20(+1.60%)
Jan 14, 2019
13.00
13.30
12.20
12.50
9,328
+0.30(+2.46%)
Jan 11, 2019
12.70
12.70
12.20
12.20
1,630
-0.50(-3.94%)
Jan 10, 2019
12.50
12.70
11.90
12.70
2,235
+0.40(+3.25%)
Jan 09, 2019
12.20
12.60
12.00
12.30
2,982
+0.30(+2.50%)
Jan 08, 2019
12.10
12.40
12.00
12.00
4,783
-0.10(-0.83%)
Jan 07, 2019
12.90
12.90
12.00
12.10
6,424
-0.50(-3.97%)
Jan 04, 2019
11.80
12.90
11.80
12.60
4,110
+0.80(+6.78%)
Jan 03, 2019
12.30
12.30
11.80
11.80
3,152
-0.50(-4.07%)
Jan 02, 2019
11.20
12.40
10.80
12.30
14,072
+1.20(+10.81%)
Dec 31, 2018
11.50
14.50
9.800
11.10
57,380
+0.90(+8.82%)
Dec 28, 2018
9.600
10.50
9.600
10.20
9,840
+0.28(+2.78%)
Dec 27, 2018
10.40
10.70
9.500
9.924
8,232
-0.08(-0.76%)
Dec 26, 2018
10.20
10.40
9.500
10.00
11,394
+0.50(+5.26%)
Dec 24, 2018
11.10
11.10
9.400
9.500
15,850
-0.50(-5.00%)
Dec 21, 2018
10.80
11.10
9.900
10.00
13,080
-1.20(-10.71%)
Dec 20, 2018
11.60
11.78
10.60
11.20
11,067
-0.30(-2.61%)
Dec 19, 2018
11.80
12.00
11.20
11.50
8,819
+0.05(+0.47%)
Dec 18, 2018
11.80
12.44
11.35
11.45
8,007
-0.20(-1.75%)
Dec 17, 2018
12.60
13.40
11.19
11.65
18,524
-0.85(-6.80%)
Dec 14, 2018
15.80
15.80
12.30
12.50
10,610
-0.50(-3.85%)
Dec 13, 2018
13.40
13.40
12.40
13.00
7,028
+0.00(+0.00%)
Dec 12, 2018
13.00
13.50
12.50
13.00
8,844
+0.00(+0.00%)
Dec 11, 2018
13.70
13.95
12.70
13.00
8,342
-0.50(-3.70%)
Dec 10, 2018
14.30
14.40
13.00
13.50
12,558
-0.80(-5.59%)
Dec 07, 2018
15.20
15.20
14.10
14.30
7,250
-0.70(-4.67%)
Dec 06, 2018
14.60
15.00
14.00
15.00
5,399
+0.00(+0.00%)
Dec 04, 2018
16.30
16.30
14.50
15.00
13,700
-1.20(-7.41%)
Dec 03, 2018
16.70
17.00
15.90
16.20
5,608
-0.40(-2.41%)
Nov 30, 2018
17.00
17.00
16.30
16.60
1,320
+0.20(+1.22%)
Nov 29, 2018
16.20
17.10
16.00
16.40
8,439
+0.00(+0.00%)
Nov 28, 2018
15.80
17.02
15.40
16.40
5,198
+0.18(+1.11%)
Nov 27, 2018
17.00
17.00
16.00
16.22
5,552
-0.28(-1.70%)
Nov 26, 2018
17.70
17.70
16.49
16.50
12,607
-1.00(-5.71%)
Nov 23, 2018
17.00
18.10
17.00
17.50
7,690
-1.40(-7.41%)
Nov 21, 2018
18.90
18.90
18.90
0
+0.70(+3.85%)
Nov 20, 2018
18.70
18.70
17.70
18.20
3,707
-0.80(-4.21%)
Nov 19, 2018
19.20
19.30
17.80
19.00
5,919
+0.10(+0.53%)
Nov 16, 2018
19.40
19.60
18.20
18.90
5,180
+0.00(+0.01%)
Nov 15, 2018
19.00
20.00
18.40
18.90
9,264
-1.50(-7.36%)
Nov 14, 2018
20.50
20.90
19.49
20.40
4,955
-0.10(-0.49%)
Nov 13, 2018
21.20
21.20
20.30
20.50
4,322
+0.20(+0.99%)
Nov 12, 2018
21.30
21.30
18.70
20.30
7,405
-1.00(-4.69%)
Nov 09, 2018
21.50
21.50
20.50
21.30
6,420
+0.00(+0.00%)
Nov 08, 2018
20.60
21.30
19.70
21.30
10,410
+1.03(+5.09%)
Nov 07, 2018
20.10
20.60
19.70
20.27
43,867
+2.57(+14.51%)
Nov 06, 2018
17.10
17.95
17.10
17.70
3,305
+0.20(+1.14%)
Nov 05, 2018
17.80
18.20
17.38
17.50
12,110
-0.50(-2.78%)
Nov 02, 2018
18.10
18.10
17.20
18.00
5,920
-0.20(-1.10%)
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.