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
Clarus Corp
(NQ:
CLAR
)
6.650
-0.020 (-0.30%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 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, 2018
9.024
9.356
8.901
9.300
119,336
+0.29(+3.27%)
Oct 30, 2018
8.711
9.157
8.512
9.005
48,521
+0.24(+2.71%)
Oct 29, 2018
9.195
9.423
8.673
8.768
92,779
-0.39(-4.25%)
Oct 26, 2018
9.404
9.451
9.005
9.157
106,014
-0.37(-3.88%)
Oct 25, 2018
9.413
9.556
8.769
9.527
158,007
+0.19(+2.03%)
Oct 24, 2018
9.613
9.717
9.328
9.337
282,486
-0.26(-2.67%)
Oct 23, 2018
9.556
9.727
9.451
9.594
72,693
-0.05(-0.49%)
Oct 22, 2018
9.584
10.44
9.450
9.641
111,441
+0.11(+1.20%)
Oct 19, 2018
9.755
9.897
9.480
9.527
53,534
-0.23(-2.33%)
Oct 18, 2018
9.745
9.897
9.607
9.755
222,729
-0.02(-0.19%)
Oct 17, 2018
9.840
9.869
9.680
9.774
241,216
-0.10(-1.06%)
Oct 16, 2018
9.793
9.893
9.698
9.878
76,149
+0.05(+0.48%)
Oct 15, 2018
9.727
9.883
9.651
9.831
95,560
-0.01(-0.10%)
Oct 12, 2018
9.698
9.869
9.442
9.840
99,691
+0.16(+1.67%)
Oct 11, 2018
9.897
9.964
9.670
9.679
64,804
-0.26(-2.58%)
Oct 10, 2018
10.18
10.31
9.770
9.935
55,606
-0.27(-2.60%)
Oct 09, 2018
10.24
10.37
10.02
10.20
57,976
-0.05(-0.46%)
Oct 08, 2018
10.19
10.37
9.947
10.25
116,586
+0.05(+0.46%)
Oct 05, 2018
10.38
10.40
9.964
10.20
81,881
-0.17(-1.60%)
Oct 04, 2018
10.76
10.85
10.30
10.37
150,260
-0.37(-3.40%)
Oct 03, 2018
10.65
10.85
10.51
10.73
254,424
+0.08(+0.71%)
Oct 02, 2018
10.84
10.91
10.64
10.66
211,830
-0.10(-0.97%)
Oct 01, 2018
10.97
11.39
10.76
10.76
291,972
+0.28(+2.62%)
Sep 28, 2018
10.39
10.68
10.39
10.49
144,794
+0.14(+1.38%)
Sep 27, 2018
10.39
10.49
10.30
10.34
99,469
+0.00(+0.00%)
Sep 26, 2018
10.15
10.49
9.916
10.34
132,869
+0.19(+1.87%)
Sep 25, 2018
9.916
10.15
9.821
10.15
63,526
+0.28(+2.88%)
Sep 24, 2018
10.25
10.44
9.821
9.869
89,890
-0.36(-3.48%)
Sep 21, 2018
9.916
10.39
9.489
10.22
197,591
+0.31(+3.11%)
Sep 20, 2018
9.916
9.916
9.347
9.916
95,981
+0.05(+0.48%)
Sep 19, 2018
10.25
10.30
9.727
9.869
148,858
-0.33(-3.26%)
Sep 18, 2018
10.53
10.53
10.11
10.20
118,620
-0.33(-3.15%)
Sep 17, 2018
10.68
10.72
10.49
10.53
71,887
-0.05(-0.45%)
Sep 14, 2018
10.63
10.63
10.39
10.58
126,036
+0.07(+0.68%)
Sep 13, 2018
10.53
10.63
10.44
10.51
151,294
+0.07(+0.68%)
Sep 12, 2018
10.39
10.49
10.32
10.44
208,214
+0.12(+1.15%)
Sep 11, 2018
10.20
10.34
10.11
10.32
154,902
+0.17(+1.64%)
Sep 10, 2018
10.06
10.15
10.01
10.15
97,394
+0.14(+1.42%)
Sep 07, 2018
9.916
10.11
9.821
10.01
115,814
+0.05(+0.48%)
Sep 06, 2018
9.584
9.964
9.584
9.964
95,581
+0.33(+3.45%)
Sep 05, 2018
9.632
9.679
9.164
9.632
160,168
-0.05(-0.49%)
Sep 04, 2018
9.821
9.964
9.632
9.679
158,085
-0.14(-1.45%)
Aug 31, 2018
9.821
9.821
9.821
0
+0.09(+0.98%)
Aug 30, 2018
9.584
9.727
9.489
9.727
116,283
+0.14(+1.49%)
Aug 29, 2018
9.727
9.727
9.489
9.584
121,243
-0.19(-1.94%)
Aug 28, 2018
9.679
9.912
9.652
9.774
79,486
+0.09(+0.98%)
Aug 27, 2018
9.916
9.940
9.537
9.679
223,422
-0.19(-1.92%)
Aug 24, 2018
10.01
10.01
9.632
9.869
122,348
-0.19(-1.89%)
Aug 23, 2018
10.01
10.06
9.774
10.06
49,690
+0.05(+0.47%)
Aug 22, 2018
9.916
10.06
9.703
10.01
75,463
+0.09(+0.96%)
Aug 21, 2018
9.869
10.15
9.632
9.916
183,785
-0.05(-0.48%)
Aug 20, 2018
10.39
10.44
9.850
9.964
216,704
-0.33(-3.23%)
Aug 17, 2018
10.06
10.39
9.916
10.30
316,989
+0.40(+4.08%)
Aug 16, 2018
9.845
10.08
9.796
9.893
267,810
+0.09(+0.97%)
Aug 15, 2018
9.703
9.845
9.467
9.798
144,843
+0.24(+2.48%)
Aug 14, 2018
9.230
9.751
9.089
9.561
287,252
+0.33(+3.59%)
Aug 13, 2018
9.135
9.230
9.135
9.230
81,769
+0.14(+1.56%)
Aug 10, 2018
8.993
9.135
8.851
9.088
87,888
+0.09(+1.05%)
Aug 09, 2018
8.946
9.041
8.851
8.993
88,712
+0.05(+0.53%)
Aug 08, 2018
8.899
8.993
8.804
8.946
91,204
+0.05(+0.53%)
Aug 07, 2018
9.467
9.514
8.709
8.899
276,201
+0.19(+2.17%)
Aug 06, 2018
8.662
8.993
8.589
8.709
454,927
+0.00(+0.00%)
Aug 03, 2018
8.567
8.851
8.473
8.709
139,649
+0.19(+2.22%)
Aug 02, 2018
8.331
8.615
8.331
8.520
74,496
+0.19(+2.27%)
Aug 01, 2018
8.567
8.567
8.331
8.331
44,613
-0.19(-2.22%)
Jul 31, 2018
8.141
8.615
8.141
8.520
116,901
+0.43(+5.26%)
Jul 30, 2018
7.999
8.141
7.999
8.094
36,303
+0.09(+1.18%)
Jul 27, 2018
8.236
8.283
7.976
7.999
64,225
-0.14(-1.74%)
Jul 26, 2018
8.378
8.378
8.047
8.141
84,920
-0.19(-2.27%)
Jul 25, 2018
8.094
8.378
8.047
8.331
67,072
+0.28(+3.53%)
Jul 24, 2018
7.999
8.331
7.999
8.047
106,214
+0.09(+1.19%)
Jul 23, 2018
7.573
7.952
7.573
7.952
51,000
+0.33(+4.35%)
Jul 20, 2018
7.526
7.668
7.526
7.621
59,201
+0.09(+1.26%)
Jul 19, 2018
7.621
7.668
7.526
7.526
29,730
-0.05(-0.62%)
Jul 18, 2018
7.715
7.715
7.431
7.573
52,841
-0.09(-1.23%)
Jul 17, 2018
7.763
7.763
7.621
7.668
43,564
-0.05(-0.61%)
Jul 16, 2018
7.857
7.952
7.668
7.715
21,617
-0.19(-2.40%)
Jul 13, 2018
7.905
7.952
7.857
7.905
45,300
+0.00(+0.00%)
Jul 12, 2018
7.952
7.952
7.897
7.905
31,331
+0.00(+0.00%)
Jul 11, 2018
7.952
7.952
7.905
7.905
24,829
+0.00(+0.00%)
Jul 10, 2018
7.905
7.998
7.905
7.905
30,547
+0.00(+0.00%)
Jul 09, 2018
7.952
7.999
7.810
7.905
36,497
+0.00(+0.00%)
Jul 06, 2018
7.905
8.000
7.810
7.905
58,100
+0.05(+0.60%)
Jul 05, 2018
7.810
7.905
7.715
7.857
63,554
+0.05(+0.61%)
Jul 03, 2018
7.810
7.810
7.810
0
-0.05(-0.60%)
Jul 02, 2018
7.763
7.857
7.760
7.857
34,034
+0.05(+0.61%)
Jun 29, 2018
7.715
7.810
7.715
7.810
60,969
+0.14(+1.85%)
Jun 28, 2018
7.621
7.763
7.621
7.668
57,768
+0.00(+0.00%)
Jun 27, 2018
7.573
7.905
7.573
7.668
73,651
-0.14(-1.82%)
Jun 26, 2018
7.573
7.905
7.526
7.810
133,367
+0.19(+2.48%)
Jun 25, 2018
7.573
7.715
7.526
7.621
116,547
+0.09(+1.26%)
Jun 22, 2018
7.289
7.715
7.289
7.526
334,306
+0.52(+7.43%)
Jun 21, 2018
7.005
7.100
7.005
7.005
98,888
-0.05(-0.67%)
Jun 20, 2018
7.053
7.100
7.053
7.053
24,402
+0.00(+0.00%)
Jun 19, 2018
7.147
7.147
7.005
7.053
65,607
-0.09(-1.32%)
Jun 18, 2018
7.053
7.147
7.053
7.147
18,847
+0.09(+1.34%)
Jun 15, 2018
7.100
7.053
7.053
95,437
+0.00(+0.00%)
Jun 14, 2018
6.911
7.100
6.911
7.053
93,829
+0.09(+1.36%)
Jun 13, 2018
7.053
7.053
6.958
6.958
44,246
-0.05(-0.68%)
Jun 12, 2018
7.053
7.100
7.005
7.005
46,109
-0.05(-0.67%)
Jun 11, 2018
6.863
7.053
6.863
7.053
62,363
+0.19(+2.76%)
Jun 08, 2018
6.958
7.005
6.863
6.863
85,918
-0.09(-1.36%)
Jun 07, 2018
6.911
6.982
6.910
6.958
138,225
+0.05(+0.69%)
Jun 06, 2018
6.911
6.911
92,217
-0.09(-1.35%)
Jun 05, 2018
7.005
7.029
6.958
7.005
68,961
+0.05(+0.68%)
Jun 04, 2018
7.053
7.099
6.958
6.958
73,089
-0.05(-0.68%)
Jun 01, 2018
6.958
7.053
6.958
7.005
49,028
+0.05(+0.68%)
May 31, 2018
7.005
7.053
6.958
6.958
28,134
-0.09(-1.34%)
May 30, 2018
7.005
7.100
7.005
7.053
34,958
+0.00(+0.00%)
May 29, 2018
7.005
7.053
6.958
7.053
26,889
+0.00(+0.00%)
May 25, 2018
7.053
7.053
7.053
0
-0.09(-1.32%)
May 24, 2018
7.053
7.195
7.005
7.147
88,508
+0.12(+1.68%)
May 23, 2018
7.100
7.100
7.005
7.029
72,229
-0.02(-0.34%)
May 22, 2018
6.958
7.147
6.911
7.053
75,584
+0.05(+0.68%)
May 21, 2018
6.911
7.053
6.911
7.005
33,525
+0.05(+0.68%)
May 18, 2018
7.005
7.005
6.958
6.958
45,317
+0.00(+0.00%)
May 17, 2018
6.958
7.005
6.911
6.958
63,891
+0.09(+1.38%)
May 16, 2018
6.816
6.958
6.811
6.863
85,994
+0.05(+0.69%)
May 15, 2018
6.674
6.816
6.674
6.816
47,089
+0.09(+1.41%)
May 14, 2018
6.721
6.816
6.674
6.721
59,322
+0.00(+0.00%)
May 11, 2018
6.769
6.816
6.674
6.721
52,677
+0.00(+0.00%)
May 10, 2018
6.863
6.863
6.627
6.721
177,652
-0.09(-1.39%)
May 09, 2018
6.769
6.911
6.769
6.816
67,300
+0.05(+0.70%)
May 08, 2018
6.721
6.911
6.674
6.769
199,132
+0.05(+0.70%)
May 07, 2018
6.769
6.816
6.627
6.721
84,702
-0.05(-0.70%)
May 04, 2018
6.627
6.863
6.627
6.769
113,225
+0.09(+1.42%)
May 03, 2018
6.816
6.816
6.627
6.674
173,848
-0.14(-2.08%)
May 02, 2018
6.674
6.863
6.674
6.816
138,746
+0.09(+1.41%)
May 01, 2018
6.769
6.816
6.579
6.721
42,782
-0.05(-0.70%)
Apr 30, 2018
6.674
6.863
6.674
6.769
78,258
+0.05(+0.70%)
Apr 27, 2018
6.769
6.769
6.674
6.721
58,475
+0.00(+0.00%)
Apr 26, 2018
6.721
6.769
6.674
6.721
67,871
+0.14(+2.16%)
Apr 25, 2018
6.674
6.708
6.579
6.579
51,171
-0.05(-0.71%)
Apr 24, 2018
6.627
6.769
6.579
6.627
104,169
+0.05(+0.72%)
Apr 23, 2018
6.627
6.863
6.437
6.579
190,600
+0.19(+2.96%)
Apr 20, 2018
6.343
6.437
6.248
6.390
45,629
+0.00(+0.00%)
Apr 19, 2018
6.437
6.485
6.295
6.390
49,655
-0.05(-0.74%)
Apr 18, 2018
6.437
6.485
6.343
6.437
47,628
+0.00(+0.00%)
Apr 17, 2018
6.390
6.532
6.343
6.437
46,017
+0.00(+0.00%)
Apr 16, 2018
6.437
6.485
6.366
6.437
74,729
+0.05(+0.74%)
Apr 13, 2018
6.437
6.437
6.343
6.390
30,186
+0.00(+0.00%)
Apr 12, 2018
6.485
6.532
6.390
6.390
59,338
-0.05(-0.74%)
Apr 11, 2018
6.295
6.461
6.248
6.437
51,651
+0.09(+1.49%)
Apr 10, 2018
6.343
6.437
6.201
6.343
146,550
+0.00(+0.00%)
Apr 09, 2018
6.295
6.390
6.248
6.343
29,457
+0.00(+0.00%)
Apr 06, 2018
6.343
6.437
6.295
6.343
28,535
+0.00(+0.00%)
Apr 05, 2018
6.485
6.485
6.343
6.343
31,043
-0.07(-1.11%)
Apr 04, 2018
6.390
6.485
6.248
6.414
56,223
+0.02(+0.37%)
Apr 03, 2018
6.295
6.485
6.248
6.390
68,130
+0.14(+2.27%)
Apr 02, 2018
6.343
6.343
6.153
6.248
35,485
-0.14(-2.22%)
Mar 29, 2018
6.390
6.390
6.390
0
+0.19(+3.05%)
Mar 28, 2018
6.153
6.201
6.106
6.201
48,577
+0.05(+0.77%)
Mar 27, 2018
6.201
6.248
6.153
6.153
88,099
-0.09(-1.52%)
Mar 26, 2018
6.248
6.248
6.011
6.248
133,422
+0.00(+0.00%)
Mar 23, 2018
6.437
6.485
6.201
6.248
135,192
-0.19(-2.94%)
Mar 22, 2018
6.437
6.485
6.390
6.437
120,503
-0.05(-0.73%)
Mar 21, 2018
6.437
6.579
6.390
6.485
94,624
+0.09(+1.48%)
Mar 20, 2018
6.485
6.532
6.343
6.390
78,370
-0.09(-1.46%)
Mar 19, 2018
6.579
6.627
6.343
6.485
94,202
-0.05(-0.72%)
Mar 16, 2018
6.674
6.745
6.485
6.532
206,285
-0.19(-2.82%)
Mar 15, 2018
6.627
6.769
6.579
6.721
111,625
+0.14(+2.16%)
Mar 14, 2018
6.721
6.721
6.437
6.579
60,982
-0.09(-1.42%)
Mar 13, 2018
7.242
7.242
6.674
6.674
143,681
+0.14(+2.17%)
Mar 12, 2018
6.485
6.624
6.390
6.532
84,113
+0.09(+1.47%)
Mar 09, 2018
6.579
6.579
6.437
6.437
46,160
-0.05(-0.73%)
Mar 08, 2018
6.627
6.627
6.437
6.485
113,929
+0.00(+0.00%)
Mar 07, 2018
6.485
6.532
6.390
6.485
109,134
+0.00(+0.00%)
Mar 06, 2018
6.390
6.579
6.305
6.485
140,391
+0.09(+1.48%)
Mar 05, 2018
6.343
6.437
6.343
6.390
24,398
+0.00(+0.00%)
Mar 02, 2018
6.343
6.532
6.295
6.390
44,059
+0.05(+0.75%)
Mar 01, 2018
6.295
6.437
6.248
6.343
41,665
+0.00(+0.00%)
Feb 28, 2018
6.485
6.532
6.295
6.343
144,453
-0.14(-2.19%)
Feb 27, 2018
6.532
6.674
6.437
6.485
38,820
+0.00(+0.00%)
Feb 26, 2018
6.721
6.816
6.437
6.485
90,147
-0.33(-4.86%)
Feb 23, 2018
7.147
7.147
6.721
6.816
65,548
-0.31(-4.32%)
Feb 22, 2018
7.337
7.337
7.005
7.124
58,965
-0.26(-3.53%)
Feb 21, 2018
7.242
7.384
7.100
7.384
70,560
+0.19(+2.63%)
Feb 20, 2018
7.289
7.337
7.195
7.195
30,667
-0.19(-2.56%)
Feb 16, 2018
7.384
7.384
7.384
0
+0.19(+2.63%)
Feb 15, 2018
7.100
7.195
7.005
7.195
48,582
+0.09(+1.33%)
Feb 14, 2018
7.005
7.100
6.790
7.100
43,752
+0.05(+0.67%)
Feb 13, 2018
7.005
7.100
6.960
7.053
42,144
+0.00(+0.00%)
Feb 12, 2018
7.005
7.100
6.958
7.053
39,658
+0.05(+0.68%)
Feb 09, 2018
6.958
7.195
6.863
7.005
237,380
+0.09(+1.37%)
Feb 08, 2018
6.911
7.053
6.863
6.911
48,026
-0.09(-1.35%)
Feb 07, 2018
6.674
7.100
6.674
7.005
110,529
+0.28(+4.23%)
Feb 06, 2018
6.579
6.887
6.485
6.721
188,613
-0.05(-0.70%)
Feb 05, 2018
6.958
7.005
6.911
6.769
108,755
-0.14(-2.05%)
Feb 02, 2018
6.958
7.005
6.863
6.911
36,347
-0.14(-2.01%)
Feb 01, 2018
7.005
7.147
7.005
7.053
126,092
+0.00(+0.00%)
Jan 31, 2018
7.005
7.100
7.005
7.053
34,731
-0.05(-0.67%)
Jan 30, 2018
7.100
7.147
7.100
7.100
59,570
+0.00(+0.00%)
Jan 29, 2018
6.911
7.266
6.870
7.100
36,694
+0.14(+2.04%)
Jan 26, 2018
6.958
7.005
6.816
6.958
62,880
+0.05(+0.69%)
Jan 25, 2018
6.816
6.958
6.816
6.911
14,803
+0.05(+0.69%)
Jan 24, 2018
6.816
6.911
6.721
6.863
46,179
-0.05(-0.68%)
Jan 23, 2018
6.816
6.911
6.721
6.911
15,407
+0.00(+0.00%)
Jan 22, 2018
6.674
6.911
6.674
6.911
25,573
+0.19(+2.82%)
Jan 19, 2018
6.627
6.721
6.485
6.721
39,937
+0.05(+0.71%)
Jan 18, 2018
6.674
6.721
6.579
6.674
31,067
+0.00(+0.00%)
Jan 17, 2018
6.674
6.721
6.627
6.674
26,288
+0.05(+0.71%)
Jan 16, 2018
6.769
6.769
6.593
6.627
61,526
-0.14(-2.10%)
Jan 12, 2018
6.769
6.769
6.769
0
-0.05(-0.69%)
Jan 11, 2018
6.721
6.911
6.518
6.816
38,438
+0.09(+1.41%)
Jan 10, 2018
6.721
6.550
6.721
35,886
+0.09(+1.43%)
Jan 09, 2018
6.674
6.721
6.627
6.627
53,858
-0.09(-1.41%)
Jan 08, 2018
6.958
6.958
6.721
6.721
25,788
-0.24(-3.40%)
Jan 05, 2018
7.289
7.289
6.863
6.958
41,081
-0.33(-4.55%)
Jan 04, 2018
7.242
7.335
7.242
7.289
17,405
+0.05(+0.65%)
Jan 03, 2018
7.289
7.479
7.242
7.242
38,815
-0.09(-1.29%)
Jan 02, 2018
7.431
7.431
7.242
7.337
33,242
-0.09(-1.27%)
Dec 29, 2017
7.431
7.431
7.431
0
-0.05(-0.63%)
Dec 28, 2017
7.526
7.573
7.384
7.479
76,947
-0.05(-0.63%)
Dec 27, 2017
7.573
7.573
7.479
7.526
88,872
-0.05(-0.62%)
Dec 26, 2017
7.431
7.573
7.431
7.573
29,467
+0.24(+3.23%)
Dec 22, 2017
7.573
7.573
7.337
7.337
54,659
-0.24(-3.12%)
Dec 21, 2017
7.479
7.573
7.431
7.573
72,373
+0.14(+1.91%)
Dec 20, 2017
7.337
7.479
7.289
7.431
58,473
+0.09(+1.29%)
Dec 19, 2017
7.289
7.384
7.289
7.337
59,389
+0.05(+0.65%)
Dec 18, 2017
7.384
7.384
7.218
7.289
67,525
-0.05(-0.65%)
Dec 15, 2017
7.289
7.337
7.195
7.337
168,083
+0.09(+1.31%)
Dec 14, 2017
7.337
7.431
7.100
7.242
74,376
-0.14(-1.92%)
Dec 13, 2017
7.289
7.384
7.289
7.384
34,884
+0.05(+0.65%)
Dec 12, 2017
7.384
7.479
7.289
7.337
49,357
+0.00(+0.00%)
Dec 11, 2017
7.289
7.384
7.242
7.337
51,496
+0.00(+0.00%)
Dec 08, 2017
7.289
7.384
7.289
7.337
51,108
+0.05(+0.65%)
Dec 07, 2017
7.337
7.384
7.242
7.289
99,922
+0.00(+0.00%)
Dec 06, 2017
7.337
7.431
7.147
7.289
70,199
-0.05(-0.65%)
Dec 05, 2017
7.384
7.408
7.242
7.337
69,603
+0.00(+0.00%)
Dec 04, 2017
7.431
7.479
7.431
7.337
58,711
+0.05(+0.65%)
Dec 01, 2017
7.337
7.384
7.100
7.289
90,443
+0.00(+0.00%)
Nov 30, 2017
7.289
7.431
7.195
7.289
86,336
+0.00(+0.00%)
Nov 29, 2017
7.384
7.414
7.384
7.289
43,914
-0.09(-1.28%)
Nov 28, 2017
7.289
7.431
7.195
7.384
32,027
+0.05(+0.65%)
Nov 27, 2017
7.289
7.384
7.147
7.337
73,751
+0.05(+0.65%)
Nov 24, 2017
7.289
7.289
7.147
7.289
13,716
+0.05(+0.65%)
Nov 22, 2017
7.384
7.384
7.242
7.242
53,282
-0.14(-1.92%)
Nov 21, 2017
7.147
7.384
7.147
7.384
101,132
+0.19(+2.63%)
Nov 20, 2017
7.147
7.195
7.005
7.195
70,992
+0.02(+0.33%)
Nov 17, 2017
6.911
7.195
6.911
7.171
175,448
+0.17(+2.36%)
Nov 16, 2017
6.958
7.053
6.816
7.005
62,451
+0.09(+1.37%)
Nov 15, 2017
6.816
7.053
6.627
6.911
64,754
+0.00(+0.00%)
Nov 14, 2017
6.911
6.911
6.769
6.911
54,809
+0.05(+0.69%)
Nov 13, 2017
6.863
6.911
6.674
6.863
60,297
-0.09(-1.36%)
Nov 10, 2017
6.674
6.982
6.627
6.958
57,410
+0.24(+3.52%)
Nov 09, 2017
6.769
6.816
6.579
6.721
28,067
-0.14(-2.07%)
Nov 08, 2017
6.816
6.911
6.390
6.863
70,074
+0.00(+0.00%)
Nov 07, 2017
7.384
7.384
6.863
6.863
152,188
+0.14(+2.11%)
Nov 06, 2017
6.627
6.721
6.485
6.721
63,271
+0.05(+0.71%)
Nov 03, 2017
6.816
6.863
6.627
6.674
82,420
-0.05(-0.70%)
Nov 02, 2017
6.721
6.769
6.579
6.721
35,436
+0.00(+0.00%)
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.