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
Newmark Group Inc Cl A
(NQ:
NMRK
)
9.910
-0.140 (-1.39%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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
9.887
10.07
9.784
9.962
795,341
-0.07(-0.65%)
Oct 30, 2019
9.521
10.26
9.399
10.03
1,401,176
+0.71(+7.65%)
Oct 29, 2019
9.277
9.333
9.174
9.315
722,549
+0.05(+0.51%)
Oct 28, 2019
9.315
9.446
9.249
9.268
491,162
+0.00(+0.00%)
Oct 25, 2019
9.014
9.315
9.005
9.268
443,058
+0.15(+1.65%)
Oct 24, 2019
9.333
9.343
8.977
9.118
670,825
-0.23(-2.41%)
Oct 23, 2019
9.324
9.390
9.244
9.343
548,721
+0.04(+0.40%)
Oct 22, 2019
9.343
9.441
9.258
9.305
637,904
-0.03(-0.30%)
Oct 21, 2019
8.986
9.502
8.846
9.333
1,379,178
+0.47(+5.29%)
Oct 18, 2019
8.733
8.939
8.555
8.864
610,004
+0.16(+1.83%)
Oct 17, 2019
8.714
8.799
8.681
8.705
329,510
+0.05(+0.54%)
Oct 16, 2019
8.630
8.752
8.508
8.658
698,185
+0.03(+0.33%)
Oct 15, 2019
8.630
8.771
8.555
8.630
763,347
+0.09(+1.04%)
Oct 14, 2019
8.545
8.569
8.405
8.541
587,316
-0.01(-0.16%)
Oct 11, 2019
8.433
8.724
8.423
8.555
838,356
+0.27(+3.28%)
Oct 10, 2019
8.348
8.461
8.264
8.283
699,558
-0.07(-0.79%)
Oct 09, 2019
8.367
8.433
8.311
8.348
429,985
+0.06(+0.74%)
Oct 08, 2019
8.358
8.442
8.264
8.287
474,130
-0.21(-2.48%)
Oct 07, 2019
8.555
8.625
8.461
8.499
756,170
-0.09(-1.09%)
Oct 04, 2019
8.452
8.620
8.447
8.592
645,078
+0.17(+2.00%)
Oct 03, 2019
8.142
8.545
8.100
8.423
607,476
+0.29(+3.58%)
Oct 02, 2019
8.058
8.245
7.992
8.133
766,048
-0.11(-1.37%)
Oct 01, 2019
8.592
8.705
8.217
8.245
971,811
-0.25(-2.98%)
Sep 30, 2019
8.667
8.695
8.456
8.499
715,081
-0.18(-2.05%)
Sep 27, 2019
8.742
8.864
8.639
8.677
483,782
-0.03(-0.32%)
Sep 26, 2019
8.686
8.820
8.639
8.705
493,713
+0.01(+0.16%)
Sep 25, 2019
8.517
8.752
8.438
8.691
702,433
+0.15(+1.81%)
Sep 24, 2019
8.892
8.911
8.499
8.536
681,880
-0.33(-3.70%)
Sep 23, 2019
8.827
8.930
8.742
8.864
826,761
-0.03(-0.32%)
Sep 20, 2019
8.977
9.061
8.846
8.892
1,015,324
-0.09(-1.04%)
Sep 19, 2019
9.080
9.146
8.968
8.986
734,878
-0.06(-0.62%)
Sep 18, 2019
9.211
9.258
8.963
9.043
1,182,387
-0.17(-1.83%)
Sep 17, 2019
9.652
9.652
9.165
9.211
823,930
-0.52(-5.30%)
Sep 16, 2019
9.483
9.821
9.483
9.727
1,215,508
+0.24(+2.57%)
Sep 13, 2019
9.493
9.634
9.371
9.483
823,751
+0.03(+0.30%)
Sep 12, 2019
9.380
9.493
9.202
9.455
830,237
+0.05(+0.50%)
Sep 11, 2019
9.005
9.465
8.977
9.408
1,067,651
+0.39(+4.37%)
Sep 10, 2019
8.686
9.033
8.638
9.014
822,849
+0.26(+3.00%)
Sep 09, 2019
8.292
8.803
8.292
8.752
698,610
+0.48(+5.78%)
Sep 06, 2019
8.348
8.470
8.142
8.273
606,913
-0.02(-0.23%)
Sep 05, 2019
8.198
8.583
8.151
8.292
762,479
+0.21(+2.55%)
Sep 04, 2019
8.114
8.250
8.020
8.086
664,880
+0.08(+0.94%)
Sep 03, 2019
8.048
8.198
7.926
8.011
524,754
-0.13(-1.61%)
Aug 30, 2019
8.133
8.217
8.011
8.142
443,271
+0.07(+0.81%)
Aug 29, 2019
8.076
8.198
8.044
8.076
490,665
+0.07(+0.82%)
Aug 28, 2019
7.870
8.105
7.840
8.011
709,747
+0.10(+1.30%)
Aug 27, 2019
7.898
7.954
7.786
7.908
2,259,547
+0.08(+0.96%)
Aug 26, 2019
7.757
7.954
7.678
7.833
1,496,970
+0.16(+2.08%)
Aug 23, 2019
8.058
8.076
7.551
7.673
1,356,573
-0.44(-5.43%)
Aug 22, 2019
8.377
8.395
8.105
8.114
541,574
-0.23(-2.81%)
Aug 21, 2019
8.330
8.386
8.236
8.348
551,667
+0.10(+1.25%)
Aug 20, 2019
8.311
8.358
8.198
8.245
725,257
-0.12(-1.46%)
Aug 19, 2019
8.226
8.452
8.226
8.367
806,202
+0.26(+3.24%)
Aug 16, 2019
8.003
8.142
7.935
8.105
689,641
+0.14(+1.75%)
Aug 15, 2019
8.095
8.095
7.901
7.965
869,306
-0.14(-1.72%)
Aug 14, 2019
8.281
8.373
8.095
8.105
909,069
-0.31(-3.64%)
Aug 13, 2019
8.290
8.517
8.245
8.411
1,223,196
+0.08(+1.00%)
Aug 12, 2019
8.485
8.485
8.207
8.327
781,438
-0.25(-2.92%)
Aug 09, 2019
8.550
8.615
8.466
8.577
586,114
-0.01(-0.11%)
Aug 08, 2019
8.364
8.633
8.355
8.587
1,073,104
+0.23(+2.77%)
Aug 07, 2019
8.040
8.392
8.021
8.355
1,107,927
+0.20(+2.50%)
Aug 06, 2019
8.114
8.271
8.030
8.151
1,063,378
+0.06(+0.80%)
Aug 05, 2019
8.559
8.624
8.003
8.086
1,553,911
-0.65(-7.43%)
Aug 02, 2019
9.282
9.282
8.691
8.735
1,104,289
-0.53(-5.71%)
Aug 01, 2019
9.319
9.663
9.152
9.264
1,059,656
+0.12(+1.32%)
Jul 31, 2019
9.236
9.347
9.115
9.143
1,110,160
-0.09(-1.00%)
Jul 30, 2019
9.023
9.329
9.023
9.236
894,292
+0.16(+1.74%)
Jul 29, 2019
9.115
9.245
8.958
9.078
646,292
-0.06(-0.61%)
Jul 26, 2019
9.097
9.189
9.023
9.134
632,702
+0.06(+0.61%)
Jul 25, 2019
9.152
9.222
9.041
9.078
784,092
-0.09(-1.01%)
Jul 24, 2019
9.041
9.180
8.944
9.171
434,821
+0.10(+1.12%)
Jul 23, 2019
8.985
9.106
8.921
9.069
449,041
+0.14(+1.56%)
Jul 22, 2019
9.152
9.217
8.911
8.930
378,208
-0.27(-2.92%)
Jul 19, 2019
9.189
9.310
9.171
9.199
827,678
-0.02(-0.20%)
Jul 18, 2019
9.106
9.217
8.943
9.217
781,674
+0.08(+0.91%)
Jul 17, 2019
9.032
9.208
8.939
9.134
805,857
+0.09(+1.03%)
Jul 16, 2019
9.032
9.171
9.004
9.041
483,484
+0.00(+0.00%)
Jul 15, 2019
9.060
9.069
8.939
9.041
583,259
-0.01(-0.10%)
Jul 12, 2019
8.948
9.134
8.893
9.050
903,058
+0.10(+1.14%)
Jul 11, 2019
8.652
8.976
8.587
8.948
1,014,422
+0.41(+4.78%)
Jul 10, 2019
8.513
8.577
8.401
8.540
574,255
+0.08(+0.99%)
Jul 09, 2019
8.522
8.559
8.401
8.457
1,107,977
-0.06(-0.65%)
Jul 08, 2019
8.577
8.652
8.485
8.513
682,597
-0.12(-1.40%)
Jul 05, 2019
8.568
8.661
8.406
8.633
497,146
+0.00(+0.00%)
Jul 03, 2019
8.577
8.679
8.540
8.633
321,473
+0.11(+1.31%)
Jul 02, 2019
8.448
8.582
8.373
8.522
520,138
+0.04(+0.44%)
Jul 01, 2019
8.420
8.494
8.336
8.485
560,129
+0.16(+1.89%)
Jun 28, 2019
8.234
8.383
8.197
8.327
2,065,798
+0.11(+1.35%)
Jun 27, 2019
8.151
8.271
8.132
8.216
482,814
+0.08(+1.03%)
Jun 26, 2019
8.142
8.213
7.984
8.132
829,328
+0.03(+0.34%)
Jun 25, 2019
8.095
8.244
8.067
8.105
946,135
+0.01(+0.11%)
Jun 24, 2019
8.151
8.216
8.049
8.095
925,782
-0.08(-1.02%)
Jun 21, 2019
8.234
8.364
8.169
8.179
1,254,080
-0.11(-1.34%)
Jun 20, 2019
8.225
8.346
8.186
8.290
821,657
+0.13(+1.59%)
Jun 19, 2019
7.975
8.169
7.928
8.160
837,938
+0.15(+1.85%)
Jun 18, 2019
7.873
8.142
7.743
8.012
1,516,899
+0.16(+2.01%)
Jun 17, 2019
7.771
7.910
7.706
7.854
680,902
+0.10(+1.32%)
Jun 14, 2019
7.845
7.873
7.706
7.752
569,615
-0.07(-0.95%)
Jun 13, 2019
7.780
7.877
7.585
7.826
815,828
+0.09(+1.20%)
Jun 12, 2019
7.817
7.845
7.701
7.734
806,430
-0.12(-1.53%)
Jun 11, 2019
7.928
8.067
7.720
7.854
836,207
-0.01(-0.12%)
Jun 10, 2019
7.752
7.910
7.687
7.863
1,000,599
+0.15(+1.92%)
Jun 07, 2019
7.530
7.808
7.493
7.715
807,296
+0.21(+2.84%)
Jun 06, 2019
7.520
7.687
7.409
7.502
745,663
-0.04(-0.49%)
Jun 05, 2019
7.530
7.678
7.270
7.539
1,074,930
+0.02(+0.25%)
Jun 04, 2019
7.474
7.520
7.372
7.520
1,226,333
+0.15(+2.01%)
Jun 03, 2019
7.381
7.650
7.316
7.372
1,224,663
-0.03(-0.38%)
May 31, 2019
7.595
7.604
7.279
7.400
1,109,250
-0.29(-3.74%)
May 30, 2019
7.919
8.040
7.659
7.687
732,627
-0.23(-2.93%)
May 29, 2019
7.993
8.040
7.799
7.919
831,483
-0.16(-1.95%)
May 28, 2019
8.169
8.262
8.030
8.077
1,457,991
-0.09(-1.14%)
May 24, 2019
7.910
8.281
7.910
8.169
1,175,896
+0.33(+4.26%)
May 23, 2019
7.771
7.863
7.634
7.836
1,370,414
-0.01(-0.12%)
May 22, 2019
7.964
7.991
7.799
7.845
1,008,320
-0.11(-1.38%)
May 21, 2019
7.771
7.955
7.771
7.955
1,363,727
+0.23(+2.97%)
May 20, 2019
7.845
7.863
7.643
7.726
1,635,870
-0.08(-1.06%)
May 17, 2019
7.707
7.826
7.570
7.808
2,309,025
+0.07(+0.95%)
May 16, 2019
7.597
7.817
7.561
7.735
1,735,652
+0.16(+2.06%)
May 15, 2019
7.377
7.607
7.286
7.579
1,336,129
+0.25(+3.37%)
May 14, 2019
7.057
7.432
7.052
7.332
1,312,121
+0.21(+2.96%)
May 13, 2019
6.928
7.167
6.690
7.121
1,797,922
+0.01(+0.13%)
May 10, 2019
6.626
7.130
6.433
7.112
2,932,629
+0.16(+2.24%)
May 09, 2019
7.387
7.556
6.736
6.956
2,923,804
-0.53(-7.10%)
May 08, 2019
7.698
7.698
7.396
7.487
840,692
-0.19(-2.51%)
May 07, 2019
7.808
7.863
7.597
7.680
767,408
-0.17(-2.22%)
May 06, 2019
7.771
7.914
7.689
7.854
1,656,857
-0.05(-0.58%)
May 03, 2019
7.652
7.955
7.652
7.900
892,468
+0.25(+3.23%)
May 02, 2019
7.927
7.982
7.607
7.652
785,189
-0.27(-3.47%)
May 01, 2019
7.826
8.037
7.753
7.927
1,023,627
+0.12(+1.53%)
Apr 30, 2019
7.817
7.891
7.680
7.808
1,192,962
-0.02(-0.23%)
Apr 29, 2019
7.671
7.881
7.634
7.826
561,527
+0.17(+2.28%)
Apr 26, 2019
7.570
7.662
7.506
7.652
551,477
+0.09(+1.21%)
Apr 25, 2019
7.698
7.735
7.460
7.561
643,371
-0.08(-1.08%)
Apr 24, 2019
7.652
7.716
7.588
7.643
1,006,047
-0.03(-0.36%)
Apr 23, 2019
7.652
7.726
7.524
7.671
810,461
+0.05(+0.60%)
Apr 22, 2019
7.735
7.735
7.584
7.625
715,057
-0.05(-0.72%)
Apr 18, 2019
7.680
7.808
7.538
7.680
1,542,696
-0.02(-0.24%)
Apr 17, 2019
7.817
7.835
7.680
7.698
1,002,720
-0.06(-0.83%)
Apr 16, 2019
7.881
7.955
7.698
7.762
802,566
-0.09(-1.17%)
Apr 15, 2019
7.817
7.895
7.735
7.854
763,151
+0.02(+0.23%)
Apr 12, 2019
7.744
7.845
7.684
7.836
768,184
+0.13(+1.66%)
Apr 11, 2019
7.643
7.771
7.588
7.707
836,865
+0.06(+0.84%)
Apr 10, 2019
7.478
7.680
7.453
7.643
633,034
+0.17(+2.33%)
Apr 09, 2019
7.671
7.726
7.414
7.469
1,235,495
-0.20(-2.63%)
Apr 08, 2019
7.735
7.759
7.652
7.671
745,244
-0.11(-1.41%)
Apr 05, 2019
7.781
7.799
7.634
7.781
631,678
+0.01(+0.12%)
Apr 04, 2019
7.616
7.790
7.561
7.771
877,501
+0.16(+2.05%)
Apr 03, 2019
7.707
7.881
7.597
7.616
979,055
-0.05(-0.60%)
Apr 02, 2019
7.881
8.035
7.497
7.662
863,781
-0.20(-2.56%)
Apr 01, 2019
7.643
7.872
7.607
7.863
1,157,949
+0.22(+2.88%)
Mar 29, 2019
7.671
7.799
7.552
7.643
789,243
+0.00(+0.00%)
Mar 28, 2019
7.634
7.744
7.506
7.643
583,944
+0.02(+0.24%)
Mar 27, 2019
7.735
7.744
7.469
7.625
2,336,550
-0.11(-1.42%)
Mar 26, 2019
7.707
7.845
7.634
7.735
705,358
+0.06(+0.84%)
Mar 25, 2019
7.634
7.744
7.377
7.671
1,023,058
+0.02(+0.24%)
Mar 22, 2019
8.111
8.248
7.625
7.652
1,135,799
-0.47(-5.76%)
Mar 21, 2019
8.111
8.285
8.029
8.120
859,656
+0.05(+0.68%)
Mar 20, 2019
8.294
8.340
7.982
8.065
986,891
-0.25(-2.98%)
Mar 19, 2019
8.285
8.541
8.266
8.312
1,355,750
+0.09(+1.11%)
Mar 18, 2019
8.166
8.321
8.074
8.221
954,465
+0.06(+0.79%)
Mar 15, 2019
8.202
8.295
8.028
8.156
1,702,662
-0.05(-0.56%)
Mar 14, 2019
8.111
8.331
8.065
8.202
1,483,734
+0.09(+1.13%)
Mar 13, 2019
8.184
8.184
8.046
8.111
1,114,970
-0.04(-0.45%)
Mar 12, 2019
7.817
8.202
7.808
8.147
2,628,609
+0.37(+4.71%)
Mar 11, 2019
7.973
7.991
7.744
7.781
1,697,741
-0.17(-2.19%)
Mar 08, 2019
7.817
7.964
7.744
7.955
2,248,575
+0.09(+1.17%)
Mar 07, 2019
7.863
8.065
7.771
7.863
2,025,953
-0.01(-0.12%)
Mar 06, 2019
8.477
8.477
7.845
7.872
3,025,396
-0.60(-7.03%)
Mar 05, 2019
8.331
8.523
8.276
8.468
1,989,578
+0.09(+1.09%)
Mar 04, 2019
8.413
8.459
8.257
8.376
1,049,688
-0.04(-0.44%)
Mar 01, 2019
8.578
8.651
8.285
8.413
907,090
-0.07(-0.86%)
Feb 28, 2019
8.486
8.706
8.367
8.486
1,486,187
-0.04(-0.43%)
Feb 27, 2019
8.734
8.770
8.385
8.523
1,139,974
-0.21(-2.41%)
Feb 26, 2019
8.915
8.943
8.638
8.734
1,820,986
-0.18(-2.04%)
Feb 25, 2019
9.333
9.387
8.843
8.915
1,475,792
-0.40(-4.29%)
Feb 22, 2019
9.115
9.319
9.106
9.315
1,025,032
+0.21(+2.29%)
Feb 21, 2019
9.079
9.162
9.015
9.106
826,087
+0.00(+0.00%)
Feb 20, 2019
9.288
9.342
9.088
9.106
1,433,179
-0.15(-1.57%)
Feb 19, 2019
9.378
9.396
8.997
9.251
2,092,730
-0.12(-1.26%)
Feb 15, 2019
9.387
9.741
9.351
9.369
1,263,942
-0.02(-0.19%)
Feb 14, 2019
9.387
9.533
9.224
9.387
836,300
+0.02(+0.19%)
Feb 13, 2019
9.578
9.687
9.015
9.369
2,455,794
-0.21(-2.18%)
Feb 12, 2019
9.932
10.14
9.524
9.578
2,200,491
-0.17(-1.77%)
Feb 11, 2019
9.732
9.923
9.633
9.751
1,071,411
+0.05(+0.47%)
Feb 08, 2019
9.832
9.869
9.578
9.705
821,810
-0.17(-1.75%)
Feb 07, 2019
9.914
10.04
9.714
9.878
1,202,345
-0.07(-0.73%)
Feb 06, 2019
9.896
9.978
9.732
9.950
1,177,471
+0.07(+0.74%)
Feb 05, 2019
9.623
9.941
9.515
9.878
1,325,861
+0.27(+2.84%)
Feb 04, 2019
9.642
9.723
9.396
9.605
1,034,343
+0.04(+0.38%)
Feb 01, 2019
9.505
9.705
9.433
9.569
993,200
+0.08(+0.86%)
Jan 31, 2019
9.360
9.569
9.324
9.487
1,045,990
+0.18(+1.95%)
Jan 30, 2019
9.142
9.351
9.052
9.306
860,125
+0.18(+1.99%)
Jan 29, 2019
9.151
9.288
9.033
9.124
842,736
-0.01(-0.10%)
Jan 28, 2019
8.806
9.170
8.716
9.133
823,356
+0.26(+2.97%)
Jan 25, 2019
9.015
9.015
8.534
8.870
2,447,367
-0.03(-0.31%)
Jan 24, 2019
8.825
9.015
8.770
8.897
710,822
+0.06(+0.72%)
Jan 23, 2019
9.097
9.251
8.770
8.834
1,033,784
-0.22(-2.41%)
Jan 22, 2019
9.396
9.396
8.979
9.052
1,108,341
-0.33(-3.48%)
Jan 18, 2019
9.315
9.533
9.233
9.378
917,418
+0.09(+0.98%)
Jan 17, 2019
9.151
9.496
8.879
9.288
1,313,663
+0.18(+1.99%)
Jan 16, 2019
9.079
9.333
8.915
9.106
1,734,256
+0.29(+3.30%)
Jan 15, 2019
8.552
8.870
8.262
8.815
2,269,908
+0.24(+2.75%)
Jan 14, 2019
8.534
8.725
8.470
8.579
1,049,294
-0.09(-1.05%)
Jan 11, 2019
8.325
8.734
8.189
8.670
1,445,466
+0.30(+3.58%)
Jan 10, 2019
8.053
8.525
7.989
8.371
2,170,346
+0.24(+2.90%)
Jan 09, 2019
7.953
8.153
7.785
8.135
1,697,930
+0.24(+2.99%)
Jan 08, 2019
7.908
7.998
7.699
7.899
1,835,753
+0.04(+0.46%)
Jan 07, 2019
7.717
7.871
7.617
7.862
1,136,370
+0.07(+0.93%)
Jan 04, 2019
7.544
7.971
7.499
7.790
1,424,648
+0.32(+4.25%)
Jan 03, 2019
7.490
7.690
7.218
7.472
1,402,363
-0.04(-0.48%)
Jan 02, 2019
7.127
7.517
7.026
7.508
2,030,337
+0.23(+3.12%)
Dec 31, 2018
7.281
7.345
7.036
7.281
1,511,334
+0.08(+1.13%)
Dec 28, 2018
7.299
7.372
7.081
7.199
1,628,531
-0.13(-1.73%)
Dec 27, 2018
7.163
7.327
6.945
7.327
1,428,530
+0.04(+0.50%)
Dec 26, 2018
7.018
7.349
6.664
7.290
2,534,004
+0.30(+4.29%)
Dec 24, 2018
7.172
7.190
6.954
6.991
1,079,886
-0.22(-3.02%)
Dec 21, 2018
7.753
7.817
7.118
7.209
5,300,078
-0.56(-7.24%)
Dec 20, 2018
7.771
8.007
7.735
7.771
1,567,691
+0.09(+1.18%)
Dec 19, 2018
7.808
8.039
7.563
7.681
1,929,787
-0.16(-2.08%)
Dec 18, 2018
8.044
8.316
7.844
7.844
2,067,434
-0.19(-2.37%)
Dec 17, 2018
8.180
8.416
7.944
8.035
2,177,279
-0.20(-2.43%)
Dec 14, 2018
8.933
8.997
8.198
8.234
2,317,393
-0.84(-9.30%)
Dec 13, 2018
8.443
9.174
8.434
9.079
3,903,835
+0.69(+8.23%)
Dec 12, 2018
8.461
8.865
8.371
8.389
3,955,601
+0.10(+1.20%)
Dec 11, 2018
7.998
8.507
7.998
8.289
3,929,050
+0.52(+6.66%)
Dec 10, 2018
7.672
7.862
7.535
7.771
3,629,184
+0.20(+2.64%)
Dec 07, 2018
7.762
7.790
7.463
7.572
4,091,870
-0.24(-3.02%)
Dec 06, 2018
7.526
7.867
7.454
7.808
18,780,818
+0.15(+2.02%)
Dec 04, 2018
7.808
8.089
7.581
7.653
5,832,311
-0.25(-3.10%)
Dec 03, 2018
7.463
7.926
7.272
7.899
10,466,183
+0.27(+3.57%)
Nov 30, 2018
7.653
8.044
7.563
7.626
1,183,425
-0.23(-2.89%)
Nov 29, 2018
8.125
8.289
7.835
7.853
919,159
-0.32(-3.89%)
Nov 28, 2018
8.234
8.289
7.908
8.171
1,360,613
+0.05(+0.56%)
Nov 27, 2018
8.207
8.352
7.962
8.125
1,176,283
-0.09(-1.10%)
Nov 26, 2018
8.461
8.616
8.162
8.216
445,283
-0.25(-2.90%)
Nov 23, 2018
8.225
8.516
8.216
8.461
81,949
+0.21(+2.53%)
Nov 21, 2018
8.253
8.253
8.253
0
+0.23(+2.83%)
Nov 20, 2018
8.289
8.548
7.890
8.026
625,494
-0.34(-4.12%)
Nov 19, 2018
8.607
8.716
8.298
8.371
123,316
-0.30(-3.46%)
Nov 16, 2018
8.507
8.688
8.325
8.670
246,730
+0.13(+1.49%)
Nov 15, 2018
8.579
8.625
8.380
8.543
128,668
-0.11(-1.26%)
Nov 14, 2018
8.561
8.770
8.498
8.652
193,370
+0.15(+1.71%)
Nov 13, 2018
8.697
8.734
8.343
8.507
233,513
-0.18(-2.09%)
Nov 12, 2018
8.752
8.815
8.634
8.688
98,544
-0.08(-0.93%)
Nov 09, 2018
8.870
8.952
8.688
8.770
82,720
-0.15(-1.73%)
Nov 08, 2018
8.924
8.943
8.725
8.924
110,481
-0.05(-0.51%)
Nov 07, 2018
8.825
8.983
8.716
8.970
186,796
+0.15(+1.75%)
Nov 06, 2018
8.670
8.965
8.643
8.815
222,826
+0.15(+1.78%)
Nov 05, 2018
8.877
8.940
8.607
8.661
256,564
-0.19(-2.13%)
Nov 02, 2018
8.994
9.102
8.715
8.850
217,258
-0.13(-1.40%)
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.