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
Funko Inc Cl A
(NQ:
FNKO
)
10.41
+0.06 (+0.58%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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
19.16
19.77
18.54
18.85
310,586
-0.06(-0.32%)
Oct 30, 2018
17.95
18.99
17.66
18.91
292,829
+0.89(+4.94%)
Oct 29, 2018
18.28
18.75
17.80
18.02
322,264
+0.13(+0.73%)
Oct 26, 2018
18.13
18.79
17.57
17.89
354,900
-0.95(-5.04%)
Oct 25, 2018
18.30
19.06
18.25
18.84
283,887
+0.75(+4.15%)
Oct 24, 2018
19.02
19.40
18.03
18.09
311,778
-1.06(-5.54%)
Oct 23, 2018
19.68
19.81
18.46
19.15
566,513
-0.93(-4.63%)
Oct 22, 2018
19.29
20.43
18.77
20.08
592,366
+1.86(+10.21%)
Oct 19, 2018
18.70
19.41
18.15
18.22
404,800
-0.10(-0.55%)
Oct 18, 2018
18.84
19.20
18.25
18.32
194,902
-0.71(-3.73%)
Oct 17, 2018
19.72
19.80
18.85
19.03
346,831
-0.76(-3.84%)
Oct 16, 2018
19.20
19.92
18.72
19.79
389,262
+0.78(+4.10%)
Oct 15, 2018
18.65
19.18
18.00
19.01
378,797
+0.40(+2.15%)
Oct 12, 2018
18.25
20.37
17.92
18.61
1,456,600
+1.18(+6.77%)
Oct 11, 2018
17.38
18.43
17.01
17.43
559,356
-0.37(-2.08%)
Oct 10, 2018
19.25
19.60
17.66
17.80
699,159
-1.50(-7.77%)
Oct 09, 2018
20.21
20.50
19.15
19.30
390,969
-1.15(-5.62%)
Oct 08, 2018
19.38
20.82
19.02
20.45
326,465
+0.98(+5.03%)
Oct 05, 2018
19.74
20.16
19.00
19.47
412,900
-0.31(-1.57%)
Oct 04, 2018
20.07
20.36
18.91
19.78
573,795
-0.54(-2.66%)
Oct 03, 2018
20.11
20.83
20.04
20.32
356,041
+0.18(+0.89%)
Oct 02, 2018
21.55
21.88
19.94
20.14
699,764
-1.28(-5.98%)
Oct 01, 2018
24.06
24.40
21.23
21.42
1,078,065
-2.27(-9.58%)
Sep 28, 2018
22.74
24.02
22.40
23.69
784,800
+0.79(+3.45%)
Sep 27, 2018
21.61
23.71
21.18
22.90
814,870
+1.40(+6.51%)
Sep 26, 2018
21.07
21.78
20.44
21.50
544,393
+0.53(+2.53%)
Sep 25, 2018
21.32
21.33
20.60
20.97
482,744
-0.32(-1.50%)
Sep 24, 2018
20.62
21.68
20.48
21.29
638,579
+0.57(+2.75%)
Sep 21, 2018
20.04
20.72
19.68
20.72
640,600
+0.69(+3.44%)
Sep 20, 2018
20.68
20.82
19.68
20.03
759,160
-0.85(-4.07%)
Sep 19, 2018
21.06
22.33
20.19
20.88
1,639,376
-0.09(-0.43%)
Sep 18, 2018
19.97
21.18
18.56
20.97
2,353,079
+0.94(+4.69%)
Sep 17, 2018
20.65
20.76
19.30
20.03
2,277,273
-0.95(-4.53%)
Sep 14, 2018
22.84
23.27
20.95
20.98
1,325,100
-2.14(-9.26%)
Sep 13, 2018
23.91
26.22
23.02
23.12
1,604,288
-1.43(-5.82%)
Sep 12, 2018
24.10
24.99
21.30
24.55
4,938,795
-0.97(-3.80%)
Sep 11, 2018
30.95
30.95
25.11
25.52
4,187,214
-5.53(-17.81%)
Sep 10, 2018
29.57
31.12
29.56
31.05
1,273,362
+2.20(+7.63%)
Sep 07, 2018
28.16
29.72
27.80
28.85
1,179,700
+1.13(+4.08%)
Sep 06, 2018
27.15
28.38
27.02
27.72
1,000,716
+0.66(+2.44%)
Sep 05, 2018
26.82
27.89
25.50
27.06
995,908
+0.44(+1.65%)
Sep 04, 2018
25.96
26.93
25.20
26.62
738,593
+1.20(+4.72%)
Aug 31, 2018
25.42
25.42
25.42
0
+1.15(+4.74%)
Aug 30, 2018
23.63
24.65
23.27
24.27
290,619
+0.50(+2.10%)
Aug 29, 2018
23.32
23.97
22.97
23.77
276,634
+0.47(+2.02%)
Aug 28, 2018
24.05
24.31
22.90
23.30
390,130
-0.59(-2.47%)
Aug 27, 2018
23.30
24.79
23.30
23.89
578,984
+0.63(+2.71%)
Aug 24, 2018
23.01
23.42
22.42
23.26
494,300
+0.29(+1.26%)
Aug 23, 2018
23.06
23.63
22.55
22.97
678,250
-0.03(-0.13%)
Aug 22, 2018
21.63
23.67
21.36
23.00
1,041,769
+1.45(+6.73%)
Aug 21, 2018
20.96
21.86
20.96
21.55
566,759
+0.63(+3.01%)
Aug 20, 2018
20.23
21.04
20.15
20.92
748,067
+1.08(+5.44%)
Aug 17, 2018
19.39
20.25
18.18
19.84
983,100
+0.34(+1.74%)
Aug 16, 2018
20.27
20.55
19.11
19.50
814,103
-0.72(-3.56%)
Aug 15, 2018
20.44
20.71
19.74
20.22
765,991
-0.38(-1.84%)
Aug 14, 2018
21.64
22.62
19.50
20.60
1,819,349
-0.95(-4.41%)
Aug 13, 2018
21.05
21.77
20.81
21.55
1,446,144
+0.71(+3.41%)
Aug 10, 2018
20.61
21.85
19.81
20.84
1,618,100
+0.72(+3.58%)
Aug 09, 2018
19.23
20.19
19.23
20.12
1,136,366
+0.92(+4.79%)
Aug 08, 2018
19.89
20.10
19.01
19.20
650,560
-0.77(-3.86%)
Aug 07, 2018
19.95
20.68
18.80
19.97
1,533,097
+0.43(+2.20%)
Aug 06, 2018
18.64
19.86
18.52
19.54
1,147,294
+1.09(+5.91%)
Aug 03, 2018
17.56
18.77
17.44
18.45
820,000
+1.08(+6.22%)
Aug 02, 2018
16.56
17.41
16.32
17.37
364,438
+0.76(+4.58%)
Aug 01, 2018
17.43
17.73
16.54
16.61
590,601
-0.95(-5.41%)
Jul 31, 2018
16.93
17.80
16.78
17.56
508,222
+0.65(+3.84%)
Jul 30, 2018
16.70
17.26
16.56
16.91
259,022
+0.19(+1.14%)
Jul 27, 2018
17.42
17.63
16.61
16.72
364,400
-0.65(-3.74%)
Jul 26, 2018
16.25
17.57
16.00
17.37
740,455
+1.26(+7.82%)
Jul 25, 2018
17.90
17.98
15.50
16.11
1,304,532
-1.72(-9.65%)
Jul 24, 2018
18.59
18.67
17.45
17.83
1,101,871
-0.12(-0.67%)
Jul 23, 2018
16.85
18.40
16.84
17.95
858,258
+1.20(+7.16%)
Jul 20, 2018
17.53
17.86
16.61
16.75
602,693
-0.78(-4.45%)
Jul 19, 2018
16.74
17.98
15.84
17.53
1,423,043
+1.21(+7.41%)
Jul 18, 2018
17.06
18.46
16.07
16.32
2,919,029
+0.72(+4.62%)
Jul 17, 2018
15.57
16.07
15.54
15.60
237,375
-0.09(-0.57%)
Jul 16, 2018
15.89
16.20
15.31
15.69
549,931
-0.42(-2.61%)
Jul 13, 2018
16.11
1,233,366
+0.90(+5.92%)
Jul 12, 2018
13.89
15.45
13.76
15.21
497,825
+1.66(+12.25%)
Jul 11, 2018
13.85
14.06
13.30
13.55
249,401
-0.58(-4.10%)
Jul 10, 2018
13.96
14.45
13.85
14.13
360,091
+0.31(+2.24%)
Jul 09, 2018
15.00
15.16
13.47
13.82
765,810
-1.05(-7.06%)
Jul 06, 2018
14.26
15.06
14.22
14.87
680,865
+0.69(+4.87%)
Jul 05, 2018
13.53
14.43
13.53
14.18
493,396
+0.77(+5.74%)
Jul 03, 2018
13.41
13.41
13.41
0
+0.18(+1.36%)
Jul 02, 2018
12.50
13.87
12.48
13.23
607,787
+0.68(+5.42%)
Jun 29, 2018
11.99
12.58
11.84
12.55
522,346
+0.59(+4.93%)
Jun 28, 2018
11.73
12.06
11.58
11.96
200,006
+0.25(+2.13%)
Jun 27, 2018
11.80
11.98
11.68
11.71
145,277
-0.04(-0.34%)
Jun 26, 2018
12.02
12.11
11.56
11.75
193,313
-0.22(-1.84%)
Jun 25, 2018
11.94
12.02
11.51
11.97
270,854
+0.16(+1.35%)
Jun 22, 2018
11.43
12.25
11.40
11.81
1,360,266
+0.43(+3.78%)
Jun 21, 2018
11.54
11.55
11.26
11.38
133,871
-0.14(-1.22%)
Jun 20, 2018
11.50
11.69
11.47
11.52
258,973
+0.02(+0.17%)
Jun 19, 2018
11.47
11.55
11.03
11.50
193,121
-0.01(-0.09%)
Jun 18, 2018
11.32
11.70
11.25
11.51
258,565
+0.12(+1.05%)
Jun 15, 2018
11.63
11.34
11.39
203,739
-0.24(-2.06%)
Jun 14, 2018
11.59
11.80
11.59
11.63
115,412
+0.04(+0.35%)
Jun 13, 2018
11.87
11.99
11.50
11.59
283,084
-0.27(-2.28%)
Jun 12, 2018
11.90
12.05
11.75
11.86
152,848
-0.06(-0.50%)
Jun 11, 2018
12.10
12.25
11.77
11.92
191,531
-0.07(-0.58%)
Jun 08, 2018
11.67
12.37
11.67
11.99
658,837
+0.69(+6.11%)
Jun 07, 2018
10.83
11.34
10.80
11.30
223,189
+0.52(+4.82%)
Jun 06, 2018
10.75
10.84
10.71
10.78
167,019
+0.09(+0.84%)
Jun 05, 2018
10.51
10.74
10.51
10.69
212,499
+0.18(+1.71%)
Jun 04, 2018
10.26
10.56
10.26
10.51
202,311
+0.31(+3.04%)
Jun 01, 2018
10.01
10.25
10.01
10.20
129,844
+0.26(+2.62%)
May 31, 2018
10.09
10.18
9.900
9.940
81,673
-0.10(-1.00%)
May 30, 2018
9.910
10.23
9.820
10.04
211,596
+0.14(+1.41%)
May 29, 2018
9.900
9.950
9.770
9.900
144,789
+0.09(+0.92%)
May 25, 2018
9.810
9.810
9.810
0
+0.04(+0.41%)
May 24, 2018
9.700
9.830
9.600
9.770
76,058
+0.07(+0.72%)
May 23, 2018
9.530
9.800
9.463
9.700
115,651
+0.13(+1.36%)
May 22, 2018
9.750
9.860
9.500
9.570
104,660
-0.21(-2.15%)
May 21, 2018
9.710
9.820
9.370
9.780
164,048
+0.07(+0.72%)
May 18, 2018
9.600
9.740
9.452
9.710
106,152
+0.16(+1.68%)
May 17, 2018
9.740
9.760
9.520
9.550
138,173
-0.19(-1.95%)
May 16, 2018
9.720
9.760
9.480
9.740
130,293
+0.07(+0.72%)
May 15, 2018
9.380
9.680
9.210
9.670
228,895
+0.22(+2.33%)
May 14, 2018
9.650
9.719
9.360
9.450
223,710
-0.12(-1.25%)
May 11, 2018
9.360
9.790
9.300
9.570
268,490
+0.05(+0.53%)
May 10, 2018
9.390
9.580
9.350
9.520
410,372
+0.18(+1.93%)
May 09, 2018
9.270
9.360
9.129
9.340
147,556
+0.10(+1.08%)
May 08, 2018
9.160
9.260
9.120
9.240
113,771
+0.10(+1.09%)
May 07, 2018
9.080
9.205
9.030
9.140
160,905
+0.09(+0.99%)
May 04, 2018
9.000
9.100
8.983
9.050
84,417
+0.00(+0.00%)
May 03, 2018
9.010
9.100
8.873
9.050
102,010
+0.03(+0.33%)
May 02, 2018
8.970
9.070
8.930
9.020
113,471
+0.07(+0.78%)
May 01, 2018
8.770
9.030
8.760
8.950
188,043
+0.16(+1.82%)
Apr 30, 2018
8.860
8.860
8.660
8.790
180,823
-0.02(-0.23%)
Apr 27, 2018
8.780
8.960
8.760
8.810
151,547
+0.04(+0.46%)
Apr 26, 2018
8.780
8.880
8.660
8.770
143,331
+0.02(+0.23%)
Apr 25, 2018
8.780
8.830
8.660
8.750
164,912
+0.03(+0.34%)
Apr 24, 2018
8.560
8.950
8.370
8.720
631,509
+0.23(+2.71%)
Apr 23, 2018
8.270
8.550
8.245
8.490
258,574
+0.22(+2.66%)
Apr 20, 2018
8.200
8.340
8.200
8.270
142,889
+0.02(+0.24%)
Apr 19, 2018
8.200
8.260
8.140
8.250
91,103
+0.07(+0.86%)
Apr 18, 2018
8.110
8.300
8.110
8.180
95,614
+0.07(+0.86%)
Apr 17, 2018
8.200
8.310
8.055
8.110
124,754
-0.05(-0.61%)
Apr 16, 2018
8.190
8.250
8.120
8.160
94,086
+0.04(+0.49%)
Apr 13, 2018
8.180
8.200
8.050
8.120
121,173
-0.04(-0.49%)
Apr 12, 2018
8.270
8.415
8.080
8.160
129,590
-0.08(-0.97%)
Apr 11, 2018
8.340
8.340
8.155
8.240
206,405
-0.12(-1.44%)
Apr 10, 2018
8.370
8.390
8.050
8.360
245,590
+0.11(+1.33%)
Apr 09, 2018
8.200
8.350
8.125
8.250
372,613
+0.11(+1.35%)
Apr 06, 2018
8.150
8.250
8.050
8.140
276,263
-0.08(-0.97%)
Apr 05, 2018
8.340
8.340
8.030
8.220
204,258
-0.06(-0.72%)
Apr 04, 2018
8.150
8.350
7.880
8.280
248,870
+0.03(+0.36%)
Apr 03, 2018
8.140
8.310
7.930
8.250
110,813
+0.16(+1.98%)
Apr 02, 2018
8.170
8.250
7.950
8.090
179,688
-0.12(-1.46%)
Mar 29, 2018
8.210
8.210
8.210
0
+0.00(+0.00%)
Mar 28, 2018
7.990
8.210
7.970
8.210
231,848
+0.19(+2.37%)
Mar 27, 2018
7.620
8.240
7.460
8.020
477,826
+0.44(+5.80%)
Mar 26, 2018
7.750
8.010
7.420
7.580
359,615
-0.20(-2.57%)
Mar 23, 2018
8.040
8.070
7.760
7.780
252,112
-0.27(-3.35%)
Mar 22, 2018
8.150
8.270
8.020
8.050
137,342
-0.14(-1.71%)
Mar 21, 2018
8.220
8.390
8.150
8.190
120,239
-0.07(-0.85%)
Mar 20, 2018
8.380
8.380
8.130
8.260
231,173
-0.13(-1.55%)
Mar 19, 2018
8.590
8.350
8.390
178,530
-0.09(-1.06%)
Mar 16, 2018
8.550
8.640
8.450
8.480
252,792
-0.07(-0.82%)
Mar 15, 2018
8.800
8.800
8.550
8.550
166,167
-0.20(-2.29%)
Mar 14, 2018
8.900
9.000
8.530
8.750
446,658
-0.14(-1.57%)
Mar 13, 2018
8.910
9.130
8.767
8.890
489,150
+0.02(+0.23%)
Mar 12, 2018
8.480
8.960
8.480
8.870
406,385
+0.44(+5.22%)
Mar 09, 2018
9.090
9.140
8.210
8.430
1,245,203
+0.49(+6.17%)
Mar 08, 2018
7.870
7.965
7.640
7.940
218,215
+0.07(+0.89%)
Mar 07, 2018
7.800
7.930
7.790
7.870
110,287
-0.01(-0.13%)
Mar 06, 2018
7.980
7.980
7.720
7.880
149,682
-0.06(-0.76%)
Mar 05, 2018
7.680
7.950
7.550
7.940
198,888
+0.25(+3.25%)
Mar 02, 2018
7.400
7.750
7.350
7.690
130,088
+0.24(+3.22%)
Mar 01, 2018
7.360
7.580
7.350
7.450
129,090
+0.07(+0.95%)
Feb 28, 2018
7.620
7.680
7.380
7.380
165,472
-0.26(-3.40%)
Feb 27, 2018
7.400
7.710
7.339
7.640
211,886
+0.20(+2.69%)
Feb 26, 2018
7.340
7.450
7.250
7.440
81,461
+0.13(+1.78%)
Feb 23, 2018
7.260
7.360
7.200
7.310
66,451
+0.06(+0.83%)
Feb 22, 2018
7.410
7.447
7.140
7.250
111,038
-0.11(-1.49%)
Feb 21, 2018
7.260
7.410
7.236
7.360
114,637
+0.16(+2.22%)
Feb 20, 2018
7.100
7.340
7.100
7.200
163,671
+0.05(+0.70%)
Feb 16, 2018
7.150
7.150
7.150
0
-0.05(-0.69%)
Feb 15, 2018
7.080
7.320
7.000
7.200
104,118
+0.13(+1.84%)
Feb 14, 2018
7.000
7.180
6.910
7.070
235,690
-0.01(-0.14%)
Feb 13, 2018
7.100
7.210
7.070
7.080
230,195
-0.15(-2.07%)
Feb 12, 2018
7.350
7.350
7.145
7.230
113,349
-0.09(-1.23%)
Feb 09, 2018
7.280
7.390
7.100
7.320
171,114
+0.08(+1.10%)
Feb 08, 2018
7.350
7.350
7.120
7.240
178,409
-0.08(-1.09%)
Feb 07, 2018
7.240
7.240
7.240
7.320
124,836
+0.06(+0.83%)
Feb 06, 2018
7.360
7.130
7.260
227,642
-0.11(-1.49%)
Feb 05, 2018
7.300
7.470
7.279
7.370
152,505
-0.04(-0.54%)
Feb 02, 2018
7.400
7.550
7.260
7.410
273,905
-0.06(-0.80%)
Feb 01, 2018
7.360
7.480
7.200
7.470
197,938
+0.10(+1.36%)
Jan 31, 2018
7.480
7.490
7.350
7.370
224,898
-0.09(-1.21%)
Jan 30, 2018
7.410
7.479
7.350
7.460
159,405
+0.09(+1.22%)
Jan 29, 2018
7.310
7.419
7.310
7.370
179,936
+0.06(+0.82%)
Jan 26, 2018
7.220
7.340
7.181
7.310
175,910
+0.06(+0.83%)
Jan 25, 2018
7.080
7.390
7.080
7.250
137,842
+0.15(+2.11%)
Jan 24, 2018
7.240
7.360
7.060
7.100
537,844
-0.10(-1.39%)
Jan 23, 2018
7.100
7.250
7.100
7.200
253,015
+0.11(+1.55%)
Jan 22, 2018
7.050
7.250
7.030
7.090
220,124
+0.02(+0.28%)
Jan 19, 2018
7.080
7.160
7.000
7.070
244,431
-0.01(-0.14%)
Jan 18, 2018
7.240
7.240
7.010
7.080
390,499
-0.16(-2.21%)
Jan 17, 2018
7.020
7.250
7.020
7.240
262,932
+0.29(+4.17%)
Jan 16, 2018
7.300
7.450
6.860
6.950
496,158
-0.35(-4.79%)
Jan 12, 2018
7.300
7.300
7.300
0
+0.18(+2.53%)
Jan 11, 2018
6.660
7.170
6.660
7.120
748,419
+0.43(+6.43%)
Jan 10, 2018
6.780
6.690
461,193
+0.53(+8.60%)
Jan 09, 2018
6.160
6.300
6.150
6.160
206,967
+0.01(+0.16%)
Jan 08, 2018
6.130
6.338
6.130
6.150
650,535
+0.03(+0.49%)
Jan 05, 2018
6.340
6.387
6.110
6.120
307,202
-0.22(-3.47%)
Jan 04, 2018
6.410
6.430
6.210
6.340
313,896
-0.08(-1.25%)
Jan 03, 2018
6.550
6.587
6.330
6.420
363,328
-0.17(-2.58%)
Jan 02, 2018
6.650
6.729
6.410
6.590
547,947
-0.06(-0.90%)
Dec 29, 2017
6.650
6.650
6.650
0
+0.11(+1.68%)
Dec 28, 2017
6.540
6.650
6.450
6.540
351,355
+0.03(+0.46%)
Dec 27, 2017
6.250
6.590
6.160
6.510
479,834
+0.30(+4.83%)
Dec 26, 2017
6.050
6.250
6.000
6.210
469,693
+0.21(+3.50%)
Dec 22, 2017
6.050
6.110
5.810
6.000
1,061,149
+0.00(+0.00%)
Dec 21, 2017
6.390
6.400
5.970
6.000
631,776
-0.36(-5.66%)
Dec 20, 2017
6.350
6.540
6.320
6.360
552,720
+0.01(+0.16%)
Dec 19, 2017
6.620
6.675
6.270
6.350
1,284,467
-0.79(-11.06%)
Dec 18, 2017
7.240
7.515
7.080
7.140
835,239
-0.11(-1.52%)
Dec 15, 2017
7.700
7.900
7.230
7.250
2,209,578
-0.49(-6.33%)
Dec 14, 2017
7.830
8.000
7.611
7.740
574,411
-0.15(-1.90%)
Dec 13, 2017
7.990
7.990
7.770
7.890
725,131
-0.15(-1.87%)
Dec 12, 2017
8.130
8.200
7.980
8.040
476,468
-0.02(-0.25%)
Dec 11, 2017
8.040
8.190
7.900
8.060
596,340
+0.02(+0.25%)
Dec 08, 2017
8.260
8.460
8.000
8.040
645,326
-0.21(-2.55%)
Dec 07, 2017
8.310
9.000
8.040
8.250
1,051,508
-0.42(-4.84%)
Dec 06, 2017
9.850
9.300
8.640
8.670
995,005
-0.63(-6.77%)
Dec 05, 2017
9.800
9.900
9.250
9.300
795,737
-0.41(-4.22%)
Dec 04, 2017
9.750
9.880
9.200
9.710
752,471
+0.30(+3.19%)
Dec 01, 2017
8.880
9.560
8.880
9.410
801,824
+0.53(+5.97%)
Nov 30, 2017
8.750
9.080
8.700
8.880
867,414
+0.21(+2.42%)
Nov 29, 2017
8.600
8.750
8.260
8.670
560,044
+0.27(+3.21%)
Nov 28, 2017
8.730
8.750
8.280
8.400
745,835
-0.05(-0.59%)
Nov 27, 2017
8.500
8.700
8.360
8.450
1,568,152
+0.25(+3.05%)
Nov 24, 2017
8.070
8.300
8.000
8.200
275,345
+0.08(+0.99%)
Nov 22, 2017
7.830
8.170
7.760
8.120
348,193
+0.28(+3.57%)
Nov 21, 2017
7.570
7.870
7.500
7.840
288,716
+0.27(+3.57%)
Nov 20, 2017
7.400
7.740
7.390
7.570
376,622
+0.16(+2.16%)
Nov 17, 2017
7.620
7.620
7.350
7.410
313,742
-0.23(-3.01%)
Nov 16, 2017
7.570
7.670
7.310
7.640
369,492
+0.09(+1.19%)
Nov 15, 2017
7.760
7.760
7.350
7.550
438,920
-0.25(-3.21%)
Nov 14, 2017
7.910
8.000
7.650
7.800
263,188
-0.15(-1.89%)
Nov 13, 2017
8.050
8.240
7.890
7.950
346,071
+0.06(+0.76%)
Nov 10, 2017
7.870
8.030
7.850
7.890
372,246
-0.11(-1.38%)
Nov 09, 2017
8.040
8.100
7.920
8.000
460,560
-0.10(-1.23%)
Nov 08, 2017
8.250
8.350
7.950
8.100
570,964
-0.10(-1.22%)
Nov 07, 2017
7.950
8.365
7.880
8.200
2,021,696
+0.45(+5.81%)
Nov 06, 2017
7.200
7.850
7.110
7.750
1,465,735
+0.75(+10.71%)
Nov 03, 2017
7.370
7.580
6.990
7.000
2,067,271
-0.07(-0.99%)
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.