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
Daseke Inc
(NQ:
DSKE
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 1, 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
3.080
3.080
2.680
2.690
174,208
-0.43(-13.78%)
Oct 30, 2019
3.090
3.120
3.000
3.120
223,859
+0.03(+0.97%)
Oct 29, 2019
3.110
3.150
3.050
3.090
109,997
+0.00(+0.00%)
Oct 28, 2019
3.060
3.190
3.020
3.090
143,812
+0.08(+2.66%)
Oct 25, 2019
3.030
3.210
2.990
3.010
144,700
-0.06(-1.95%)
Oct 24, 2019
3.090
3.100
2.930
3.070
119,602
+0.03(+0.99%)
Oct 23, 2019
3.060
3.170
2.998
3.040
162,694
-0.01(-0.33%)
Oct 22, 2019
3.070
3.080
2.970
3.050
116,440
-0.05(-1.61%)
Oct 21, 2019
3.010
3.100
2.930
3.100
183,295
+0.15(+5.08%)
Oct 18, 2019
2.900
3.020
2.840
2.950
141,500
+0.02(+0.68%)
Oct 17, 2019
2.880
2.940
2.780
2.930
171,636
+0.11(+3.90%)
Oct 16, 2019
2.700
2.950
2.700
2.820
195,378
+0.09(+3.30%)
Oct 15, 2019
2.660
2.780
2.610
2.730
124,944
+0.07(+2.63%)
Oct 14, 2019
2.810
2.810
2.600
2.660
129,784
-0.10(-3.62%)
Oct 11, 2019
2.690
2.852
2.680
2.760
235,000
+0.14(+5.34%)
Oct 10, 2019
2.580
2.710
2.530
2.620
220,095
+0.01(+0.38%)
Oct 09, 2019
2.460
2.640
2.460
2.610
154,271
+0.16(+6.53%)
Oct 08, 2019
2.530
2.550
2.430
2.450
183,002
-0.10(-3.92%)
Oct 07, 2019
2.430
2.700
2.370
2.550
237,884
+0.14(+5.81%)
Oct 04, 2019
2.320
2.420
2.200
2.410
118,300
+0.10(+4.33%)
Oct 03, 2019
2.450
2.470
2.280
2.310
179,043
-0.12(-4.94%)
Oct 02, 2019
2.310
2.470
2.280
2.430
179,628
+0.04(+1.67%)
Oct 01, 2019
2.500
2.600
2.360
2.390
134,064
-0.11(-4.40%)
Sep 30, 2019
2.610
2.610
2.480
2.500
218,382
-0.12(-4.58%)
Sep 27, 2019
2.640
2.790
2.570
2.620
169,800
+0.01(+0.38%)
Sep 26, 2019
2.700
2.770
2.580
2.610
128,840
-0.09(-3.33%)
Sep 25, 2019
2.640
2.760
2.560
2.700
178,343
+0.03(+1.12%)
Sep 24, 2019
2.810
2.870
2.650
2.670
366,088
-0.10(-3.44%)
Sep 23, 2019
2.900
3.060
2.750
2.765
493,577
-0.21(-6.90%)
Sep 20, 2019
2.880
3.100
2.746
2.970
1,488,100
+0.09(+3.13%)
Sep 19, 2019
2.950
3.090
2.700
2.880
449,329
-0.10(-3.36%)
Sep 18, 2019
3.190
3.300
2.905
2.980
465,368
-0.16(-5.10%)
Sep 17, 2019
3.330
3.410
3.090
3.140
368,931
-0.18(-5.42%)
Sep 16, 2019
3.320
3.640
3.290
3.320
447,250
-0.03(-0.90%)
Sep 13, 2019
3.320
3.470
3.271
3.350
404,800
+0.08(+2.45%)
Sep 12, 2019
3.520
3.560
3.045
3.270
458,352
-0.29(-8.15%)
Sep 11, 2019
3.340
3.590
3.260
3.560
910,529
+0.22(+6.59%)
Sep 10, 2019
2.680
3.350
2.610
3.340
1,175,807
+0.64(+23.70%)
Sep 09, 2019
2.220
2.840
2.150
2.700
987,912
+0.50(+22.73%)
Sep 06, 2019
2.060
2.490
1.970
2.200
738,500
+0.20(+10.00%)
Sep 05, 2019
1.800
2.026
1.800
2.000
414,467
+0.23(+12.99%)
Sep 04, 2019
1.730
1.780
1.720
1.770
228,150
+0.06(+3.51%)
Sep 03, 2019
1.730
1.810
1.690
1.710
333,751
-0.05(-2.84%)
Aug 30, 2019
1.770
1.770
1.660
1.760
241,400
+0.04(+2.33%)
Aug 29, 2019
1.640
1.800
1.640
1.720
248,925
+0.10(+6.17%)
Aug 28, 2019
1.560
1.710
1.464
1.620
193,775
+0.05(+3.18%)
Aug 27, 2019
1.600
1.640
1.470
1.570
569,526
-0.03(-1.88%)
Aug 26, 2019
1.570
1.622
1.500
1.600
373,636
+0.05(+3.23%)
Aug 23, 2019
1.670
1.680
1.520
1.550
386,400
-0.12(-7.19%)
Aug 22, 2019
1.810
1.835
1.650
1.670
191,674
-0.14(-7.73%)
Aug 21, 2019
1.830
1.900
1.760
1.810
348,993
+0.00(+0.00%)
Aug 20, 2019
1.830
1.870
1.740
1.810
190,894
-0.03(-1.63%)
Aug 19, 2019
1.890
1.970
1.780
1.840
317,082
-0.03(-1.60%)
Aug 16, 2019
1.800
2.000
1.800
1.870
699,500
+0.12(+6.86%)
Aug 15, 2019
2.000
2.160
1.560
1.750
903,871
-0.26(-12.94%)
Aug 14, 2019
2.200
2.200
1.950
2.010
547,684
-0.20(-9.05%)
Aug 13, 2019
2.280
2.300
2.190
2.210
303,801
-0.08(-3.49%)
Aug 12, 2019
2.250
2.430
2.245
2.290
262,878
+0.10(+4.57%)
Aug 09, 2019
2.400
2.400
2.100
2.190
449,800
-0.16(-6.81%)
Aug 08, 2019
2.110
2.430
2.080
2.350
383,006
+0.28(+13.53%)
Aug 07, 2019
2.250
2.250
2.032
2.070
495,480
-0.16(-7.17%)
Aug 06, 2019
2.530
2.600
2.220
2.230
784,716
-0.30(-11.86%)
Aug 05, 2019
2.750
3.070
2.510
2.530
1,133,894
-1.00(-28.33%)
Aug 02, 2019
3.560
3.570
3.430
3.530
292,600
+0.01(+0.28%)
Aug 01, 2019
3.700
3.750
3.520
3.520
189,064
-0.18(-4.86%)
Jul 31, 2019
3.730
3.830
3.690
3.700
251,726
-0.04(-1.07%)
Jul 30, 2019
3.710
3.780
3.670
3.740
141,677
+0.02(+0.54%)
Jul 29, 2019
3.780
3.800
3.650
3.720
90,518
-0.07(-1.85%)
Jul 26, 2019
3.800
3.840
3.760
3.790
101,900
-0.01(-0.26%)
Jul 25, 2019
3.860
3.870
3.730
3.800
188,575
-0.07(-1.81%)
Jul 24, 2019
3.660
3.900
3.660
3.870
284,228
+0.20(+5.45%)
Jul 23, 2019
3.680
3.690
3.650
3.670
186,036
-0.01(-0.27%)
Jul 22, 2019
3.550
3.690
3.550
3.680
109,394
+0.13(+3.66%)
Jul 19, 2019
3.510
3.580
3.500
3.550
70,800
+0.03(+0.85%)
Jul 18, 2019
3.550
3.570
3.490
3.520
241,689
-0.05(-1.40%)
Jul 17, 2019
3.610
3.630
3.550
3.570
96,818
-0.05(-1.38%)
Jul 16, 2019
3.480
3.810
3.480
3.620
193,033
+0.14(+4.02%)
Jul 15, 2019
3.520
3.580
3.470
3.480
126,399
-0.03(-0.85%)
Jul 12, 2019
3.490
3.550
3.410
3.510
146,400
+0.03(+0.86%)
Jul 11, 2019
3.460
3.570
3.360
3.480
169,104
+0.02(+0.58%)
Jul 10, 2019
3.520
3.620
3.450
3.460
115,512
-0.06(-1.70%)
Jul 09, 2019
3.500
3.560
3.410
3.520
330,927
+0.02(+0.57%)
Jul 08, 2019
3.600
3.690
3.500
3.500
177,981
-0.11(-3.05%)
Jul 05, 2019
3.550
3.650
3.490
3.610
262,300
+0.06(+1.69%)
Jul 03, 2019
3.620
3.620
3.500
3.550
121,400
+0.04(+1.14%)
Jul 02, 2019
3.520
3.550
3.480
3.510
175,388
-0.10(-2.77%)
Jul 01, 2019
3.640
3.740
3.530
3.610
234,840
+0.01(+0.28%)
Jun 28, 2019
3.530
3.720
3.480
3.600
818,100
+0.05(+1.41%)
Jun 27, 2019
3.780
3.830
3.500
3.550
244,782
-0.22(-5.84%)
Jun 26, 2019
3.670
3.810
3.550
3.770
231,090
+0.11(+3.01%)
Jun 25, 2019
3.670
3.730
3.589
3.660
177,499
+0.02(+0.55%)
Jun 24, 2019
3.890
3.890
3.570
3.640
376,271
-0.29(-7.38%)
Jun 21, 2019
3.790
3.940
3.600
3.930
879,200
+0.12(+3.15%)
Jun 20, 2019
3.950
4.030
3.795
3.810
259,831
-0.09(-2.31%)
Jun 19, 2019
3.980
4.010
3.820
3.900
233,637
-0.07(-1.76%)
Jun 18, 2019
4.140
4.180
3.940
3.970
203,052
-0.13(-3.17%)
Jun 17, 2019
4.110
4.180
4.060
4.100
87,748
-0.03(-0.73%)
Jun 14, 2019
4.160
4.220
4.050
4.130
159,300
-0.03(-0.72%)
Jun 13, 2019
4.230
4.310
4.110
4.160
91,641
-0.05(-1.19%)
Jun 12, 2019
4.120
4.210
4.080
4.210
61,299
+0.06(+1.45%)
Jun 11, 2019
4.210
4.230
4.100
4.150
108,194
-0.03(-0.72%)
Jun 10, 2019
4.160
4.240
4.080
4.180
141,849
+0.19(+4.76%)
Jun 07, 2019
3.900
4.040
3.850
3.990
194,700
+0.13(+3.37%)
Jun 06, 2019
4.120
4.120
3.810
3.860
270,511
-0.26(-6.31%)
Jun 05, 2019
4.300
4.310
4.080
4.120
165,508
-0.17(-3.96%)
Jun 04, 2019
4.250
4.320
4.160
4.290
183,052
+0.12(+2.88%)
Jun 03, 2019
4.320
4.360
4.140
4.170
168,746
-0.15(-3.47%)
May 31, 2019
4.310
4.420
4.280
4.320
162,100
-0.03(-0.69%)
May 30, 2019
4.210
4.380
4.200
4.350
204,285
+0.14(+3.33%)
May 29, 2019
4.310
4.360
4.190
4.210
365,105
-0.11(-2.55%)
May 28, 2019
4.410
4.490
4.230
4.320
355,299
-0.12(-2.70%)
May 24, 2019
4.470
4.560
4.260
4.440
325,700
-0.02(-0.45%)
May 23, 2019
4.860
4.860
4.430
4.460
397,075
-0.42(-8.61%)
May 22, 2019
5.080
5.130
4.870
4.880
352,722
-0.21(-4.13%)
May 21, 2019
5.170
5.170
5.080
5.090
126,137
-0.05(-0.97%)
May 20, 2019
5.150
5.160
5.000
5.140
171,240
-0.03(-0.58%)
May 17, 2019
5.200
5.320
5.140
5.170
129,200
-0.10(-1.90%)
May 16, 2019
5.270
5.440
5.240
5.270
337,383
+0.01(+0.19%)
May 15, 2019
5.210
5.360
5.150
5.260
263,716
-0.01(-0.19%)
May 14, 2019
5.160
5.340
5.120
5.270
166,755
+0.15(+2.93%)
May 13, 2019
5.150
5.160
4.695
5.120
351,424
-0.16(-3.03%)
May 10, 2019
5.430
5.480
5.230
5.280
125,400
-0.19(-3.47%)
May 09, 2019
5.340
5.490
5.220
5.470
200,947
+0.04(+0.74%)
May 08, 2019
5.380
5.540
5.330
5.430
379,647
+0.04(+0.74%)
May 07, 2019
5.590
5.620
5.310
5.390
244,094
-0.17(-3.06%)
May 06, 2019
5.520
5.650
5.150
5.560
412,810
+0.05(+0.91%)
May 03, 2019
5.220
5.570
5.190
5.510
378,600
+0.36(+6.99%)
May 02, 2019
5.080
5.240
5.070
5.150
252,800
+0.06(+1.18%)
May 01, 2019
5.160
5.160
4.970
5.090
328,767
-0.07(-1.36%)
Apr 30, 2019
5.260
5.260
5.120
5.160
208,951
-0.10(-1.90%)
Apr 29, 2019
5.350
5.400
5.220
5.260
126,794
-0.03(-0.57%)
Apr 26, 2019
5.120
5.310
5.100
5.290
86,600
+0.14(+2.72%)
Apr 25, 2019
5.200
5.220
5.070
5.150
141,840
-0.09(-1.72%)
Apr 24, 2019
5.090
5.280
5.080
5.240
176,530
+0.16(+3.15%)
Apr 23, 2019
5.100
5.160
5.060
5.080
378,164
-0.04(-0.78%)
Apr 22, 2019
5.150
5.230
5.060
5.120
141,377
-0.05(-0.97%)
Apr 18, 2019
5.190
5.240
5.110
5.170
127,600
+0.01(+0.19%)
Apr 17, 2019
5.270
5.320
5.140
5.160
179,874
-0.07(-1.34%)
Apr 16, 2019
5.200
5.330
5.150
5.230
212,902
+0.05(+0.97%)
Apr 15, 2019
5.150
5.270
5.120
5.180
193,405
+0.03(+0.58%)
Apr 12, 2019
5.090
5.280
5.030
5.150
265,600
+0.14(+2.79%)
Apr 11, 2019
5.080
5.150
4.980
5.010
208,752
-0.09(-1.76%)
Apr 10, 2019
5.100
5.200
5.050
5.100
160,313
-0.03(-0.58%)
Apr 09, 2019
5.340
5.340
5.030
5.130
413,469
-0.26(-4.82%)
Apr 08, 2019
5.250
5.401
5.250
5.390
279,463
+0.14(+2.67%)
Apr 05, 2019
5.200
5.315
5.170
5.250
392,800
+0.05(+0.96%)
Apr 04, 2019
5.210
5.390
5.190
5.200
237,614
+0.00(+0.00%)
Apr 03, 2019
5.360
5.470
5.170
5.200
473,303
-0.09(-1.70%)
Apr 02, 2019
5.300
5.457
5.250
5.290
205,230
-0.01(-0.19%)
Apr 01, 2019
5.150
5.470
5.150
5.300
353,380
+0.21(+4.13%)
Mar 29, 2019
5.080
5.260
5.070
5.090
852,900
+0.06(+1.19%)
Mar 28, 2019
5.060
5.100
4.910
5.030
346,165
-0.04(-0.79%)
Mar 27, 2019
4.920
5.190
4.920
5.070
222,235
+0.13(+2.63%)
Mar 26, 2019
4.810
4.960
4.740
4.940
185,254
+0.16(+3.35%)
Mar 25, 2019
4.620
4.850
4.450
4.780
436,190
+0.09(+1.92%)
Mar 22, 2019
4.890
4.935
4.615
4.690
379,300
-0.24(-4.87%)
Mar 21, 2019
4.850
4.990
4.796
4.930
398,216
+0.09(+1.86%)
Mar 20, 2019
5.110
5.130
4.830
4.840
293,987
-0.30(-5.84%)
Mar 19, 2019
5.260
5.300
5.100
5.140
169,636
-0.11(-2.10%)
Mar 18, 2019
5.180
5.480
5.141
5.250
262,283
+0.08(+1.55%)
Mar 15, 2019
5.140
5.200
5.070
5.170
1,132,800
+0.04(+0.78%)
Mar 14, 2019
5.080
5.190
5.060
5.130
221,411
+0.05(+0.98%)
Mar 13, 2019
5.080
5.290
5.030
5.080
321,023
+0.02(+0.40%)
Mar 12, 2019
5.130
5.266
4.710
5.060
875,742
-0.02(-0.39%)
Mar 11, 2019
4.950
5.380
4.789
5.080
944,546
+0.46(+9.96%)
Mar 08, 2019
5.000
5.000
4.210
4.620
795,600
+0.21(+4.76%)
Mar 07, 2019
4.300
4.470
4.210
4.410
264,564
+0.08(+1.85%)
Mar 06, 2019
4.650
4.670
4.300
4.330
427,464
-0.33(-7.08%)
Mar 05, 2019
4.800
4.900
4.650
4.660
177,098
-0.14(-2.92%)
Mar 04, 2019
4.780
5.040
4.770
4.800
340,596
+0.06(+1.27%)
Mar 01, 2019
4.790
4.860
4.720
4.740
60,600
-0.01(-0.21%)
Feb 28, 2019
4.760
4.800
4.650
4.750
247,052
-0.03(-0.63%)
Feb 27, 2019
4.780
4.800
4.700
4.780
135,582
-0.01(-0.21%)
Feb 26, 2019
4.800
4.850
4.700
4.790
137,622
-0.02(-0.42%)
Feb 25, 2019
4.970
5.050
4.730
4.810
248,546
-0.11(-2.24%)
Feb 22, 2019
4.930
5.000
4.845
4.920
175,800
+0.03(+0.61%)
Feb 21, 2019
4.860
4.900
4.770
4.890
260,292
+0.04(+0.82%)
Feb 20, 2019
4.710
4.870
4.630
4.850
299,486
+0.15(+3.19%)
Feb 19, 2019
4.850
4.960
4.660
4.700
349,203
-0.16(-3.29%)
Feb 15, 2019
4.630
4.870
4.560
4.860
426,500
+0.27(+5.88%)
Feb 14, 2019
4.450
4.640
4.450
4.590
218,084
+0.10(+2.23%)
Feb 13, 2019
4.470
4.510
4.410
4.490
203,203
+0.04(+0.90%)
Feb 12, 2019
4.390
4.570
4.290
4.450
226,790
+0.09(+2.06%)
Feb 11, 2019
4.290
4.400
4.200
4.360
207,785
+0.12(+2.83%)
Feb 08, 2019
4.520
4.585
4.160
4.240
385,600
-0.24(-5.36%)
Feb 07, 2019
4.590
5.060
4.280
4.480
927,722
+0.18(+4.19%)
Feb 06, 2019
4.280
4.350
4.210
4.300
187,820
+0.01(+0.23%)
Feb 05, 2019
4.210
4.370
4.180
4.290
196,113
+0.11(+2.63%)
Feb 04, 2019
4.150
4.190
4.100
4.180
148,820
+0.02(+0.48%)
Feb 01, 2019
4.180
4.260
4.110
4.160
176,900
-0.01(-0.24%)
Jan 31, 2019
4.100
4.270
4.100
4.170
231,408
+0.13(+3.22%)
Jan 30, 2019
4.140
4.150
4.000
4.040
215,716
-0.07(-1.70%)
Jan 29, 2019
4.150
4.170
4.030
4.110
161,618
-0.04(-0.96%)
Jan 28, 2019
4.370
4.370
4.090
4.150
211,566
-0.27(-6.11%)
Jan 25, 2019
4.280
4.520
4.260
4.420
198,200
+0.18(+4.25%)
Jan 24, 2019
4.160
4.240
4.120
4.240
119,653
+0.08(+1.92%)
Jan 23, 2019
4.460
4.550
4.020
4.160
391,633
-0.28(-6.31%)
Jan 22, 2019
4.230
4.838
4.230
4.440
525,346
+0.21(+4.96%)
Jan 18, 2019
3.940
4.300
3.890
4.230
1,089,400
+0.34(+8.74%)
Jan 17, 2019
3.800
4.000
3.800
3.890
641,826
+0.06(+1.57%)
Jan 16, 2019
3.840
3.950
3.830
3.830
198,640
-0.02(-0.52%)
Jan 15, 2019
3.940
3.970
3.810
3.850
111,801
-0.08(-2.04%)
Jan 14, 2019
3.980
4.000
3.810
3.930
224,330
-0.10(-2.48%)
Jan 11, 2019
4.140
4.140
3.990
4.030
234,900
-0.10(-2.42%)
Jan 10, 2019
4.050
4.140
3.990
4.130
200,933
+0.03(+0.73%)
Jan 09, 2019
4.150
4.250
4.050
4.100
638,190
-0.02(-0.49%)
Jan 08, 2019
4.120
4.150
3.990
4.120
551,993
+0.07(+1.73%)
Jan 07, 2019
3.930
4.090
3.830
4.050
518,871
+0.12(+3.05%)
Jan 04, 2019
3.740
3.930
3.700
3.930
337,400
+0.27(+7.38%)
Jan 03, 2019
3.720
3.791
3.570
3.660
321,322
-0.11(-2.92%)
Jan 02, 2019
3.580
3.870
3.570
3.770
326,288
+0.09(+2.45%)
Dec 31, 2018
3.710
3.710
3.540
3.680
473,000
+0.01(+0.27%)
Dec 28, 2018
3.590
3.740
3.495
3.670
391,000
+0.10(+2.80%)
Dec 27, 2018
3.610
3.690
3.440
3.570
274,936
-0.08(-2.19%)
Dec 26, 2018
3.400
3.660
3.400
3.650
419,261
+0.27(+7.99%)
Dec 24, 2018
3.620
3.620
3.310
3.380
814,900
-0.30(-8.15%)
Dec 21, 2018
3.510
3.840
3.500
3.680
1,097,900
+0.18(+5.14%)
Dec 20, 2018
3.590
3.690
3.450
3.500
1,059,476
-0.09(-2.51%)
Dec 19, 2018
3.420
3.830
3.410
3.590
901,252
+0.18(+5.28%)
Dec 18, 2018
3.290
3.465
3.285
3.410
690,451
+0.15(+4.60%)
Dec 17, 2018
3.320
3.330
3.130
3.260
1,140,599
-0.09(-2.69%)
Dec 14, 2018
3.300
3.640
3.260
3.350
721,700
+0.09(+2.76%)
Dec 13, 2018
3.370
3.450
3.180
3.260
951,796
-0.06(-1.81%)
Dec 12, 2018
3.470
3.550
3.300
3.320
526,817
-0.13(-3.77%)
Dec 11, 2018
3.370
3.500
3.350
3.450
533,658
+0.12(+3.60%)
Dec 10, 2018
3.320
3.400
3.200
3.330
999,648
+0.08(+2.46%)
Dec 07, 2018
3.500
3.510
3.240
3.250
1,034,300
-0.21(-6.07%)
Dec 06, 2018
3.560
3.570
3.390
3.460
1,053,622
-0.08(-2.26%)
Dec 04, 2018
4.000
4.000
3.510
3.540
680,300
-0.50(-12.38%)
Dec 03, 2018
4.150
4.160
3.930
4.040
664,644
+0.02(+0.50%)
Nov 30, 2018
4.140
4.210
4.010
4.020
482,600
-0.13(-3.13%)
Nov 29, 2018
4.500
4.640
4.090
4.150
837,545
-0.43(-9.39%)
Nov 28, 2018
4.400
4.590
4.220
4.580
531,349
+0.20(+4.57%)
Nov 27, 2018
4.430
4.550
4.340
4.380
352,631
-0.14(-3.10%)
Nov 26, 2018
4.650
4.760
4.460
4.520
201,366
-0.10(-2.16%)
Nov 23, 2018
4.630
4.740
4.590
4.620
120,600
-0.05(-1.07%)
Nov 21, 2018
4.670
4.670
4.670
0
+0.08(+1.74%)
Nov 20, 2018
4.690
4.706
4.410
4.590
706,326
-0.20(-4.18%)
Nov 19, 2018
4.810
4.860
4.675
4.790
532,498
-0.06(-1.24%)
Nov 16, 2018
5.000
5.120
4.790
4.850
314,600
-0.20(-3.96%)
Nov 15, 2018
5.000
5.050
4.900
5.050
350,789
+0.02(+0.50%)
Nov 14, 2018
5.360
5.370
5.020
5.025
500,833
-0.23(-4.47%)
Nov 13, 2018
5.120
5.410
5.106
5.260
435,354
+0.14(+2.73%)
Nov 12, 2018
5.500
5.550
5.060
5.120
632,112
-0.39(-7.08%)
Nov 09, 2018
5.680
5.790
5.490
5.510
408,100
-0.22(-3.84%)
Nov 08, 2018
5.360
5.800
5.170
5.730
890,320
+0.41(+7.61%)
Nov 07, 2018
5.550
5.591
5.310
5.325
1,154,812
-0.33(-5.92%)
Nov 06, 2018
6.150
6.350
5.330
5.660
1,338,301
-0.40(-6.60%)
Nov 05, 2018
6.070
6.190
5.870
6.060
304,429
-0.01(-0.16%)
Nov 02, 2018
6.310
6.380
6.000
6.070
214,200
-0.19(-3.04%)
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.