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
Kandi Techs Group
(NQ:
KNDI
)
2.070
+0.015 (+0.73%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
5.080
5.110
4.920
4.980
133,101
-0.14(-2.73%)
Oct 30, 2019
5.190
5.220
5.060
5.120
114,552
-0.12(-2.29%)
Oct 29, 2019
5.210
5.250
5.080
5.240
123,732
-0.02(-0.38%)
Oct 28, 2019
5.360
5.400
5.200
5.260
192,524
-0.12(-2.23%)
Oct 25, 2019
5.330
5.430
5.300
5.380
92,900
+0.00(+0.00%)
Oct 24, 2019
5.410
5.410
5.310
5.380
245,042
-0.02(-0.37%)
Oct 23, 2019
5.280
5.450
5.280
5.400
180,227
+0.12(+2.27%)
Oct 22, 2019
5.240
5.340
5.170
5.280
63,749
+0.04(+0.76%)
Oct 21, 2019
5.240
5.390
5.210
5.240
66,946
+0.00(+0.00%)
Oct 18, 2019
5.290
5.400
5.160
5.240
100,200
-0.11(-2.06%)
Oct 17, 2019
5.110
5.400
5.080
5.350
365,823
+0.27(+5.31%)
Oct 16, 2019
5.080
5.120
4.970
5.080
87,547
+0.01(+0.20%)
Oct 15, 2019
5.000
5.080
4.920
5.070
182,157
+0.13(+2.63%)
Oct 14, 2019
4.720
5.000
4.720
4.940
214,241
+0.23(+4.88%)
Oct 11, 2019
4.600
4.820
4.600
4.710
186,500
+0.15(+3.29%)
Oct 10, 2019
4.610
4.673
4.550
4.560
61,299
-0.06(-1.30%)
Oct 09, 2019
4.600
4.620
4.440
4.620
80,066
+0.03(+0.65%)
Oct 08, 2019
4.680
4.720
4.550
4.590
135,003
-0.14(-2.96%)
Oct 07, 2019
4.540
4.730
4.500
4.730
208,039
+0.14(+3.05%)
Oct 04, 2019
4.500
4.600
4.500
4.590
156,900
+0.07(+1.55%)
Oct 03, 2019
4.510
4.690
4.460
4.520
341,413
+0.02(+0.44%)
Oct 02, 2019
4.470
4.550
4.350
4.500
392,855
+0.00(+0.00%)
Oct 01, 2019
4.660
4.730
4.470
4.500
309,427
-0.16(-3.43%)
Sep 30, 2019
4.750
4.820
4.530
4.660
302,696
-0.07(-1.48%)
Sep 27, 2019
5.030
5.080
4.635
4.730
389,200
-0.31(-6.15%)
Sep 26, 2019
5.060
5.100
4.970
5.040
160,942
-0.02(-0.40%)
Sep 25, 2019
5.020
5.110
4.970
5.060
328,964
+0.04(+0.80%)
Sep 24, 2019
5.040
5.150
4.970
5.020
421,165
-0.05(-0.99%)
Sep 23, 2019
5.140
5.250
5.030
5.070
495,885
-0.01(-0.20%)
Sep 20, 2019
5.060
5.170
5.020
5.080
270,300
-0.02(-0.39%)
Sep 19, 2019
5.100
5.165
5.020
5.100
347,516
+0.00(+0.00%)
Sep 18, 2019
5.050
5.170
5.030
5.100
337,804
+0.00(+0.00%)
Sep 17, 2019
5.140
5.220
5.010
5.100
296,742
-0.09(-1.73%)
Sep 16, 2019
5.060
5.210
5.060
5.190
308,122
+0.06(+1.17%)
Sep 13, 2019
5.040
5.140
5.000
5.130
276,700
+0.09(+1.79%)
Sep 12, 2019
5.180
5.260
4.960
5.040
406,189
-0.14(-2.70%)
Sep 11, 2019
5.310
5.400
5.140
5.180
222,309
-0.12(-2.26%)
Sep 10, 2019
5.330
5.500
5.260
5.300
330,602
-0.10(-1.85%)
Sep 09, 2019
5.440
5.520
5.350
5.400
385,154
-0.04(-0.74%)
Sep 06, 2019
5.350
5.540
5.220
5.440
521,300
+0.12(+2.26%)
Sep 05, 2019
5.100
5.350
5.100
5.320
681,163
+0.26(+5.14%)
Sep 04, 2019
5.060
5.110
4.980
5.060
114,269
+0.08(+1.61%)
Sep 03, 2019
5.060
5.140
4.960
4.980
256,094
-0.13(-2.54%)
Aug 30, 2019
5.090
5.153
5.060
5.110
135,500
+0.03(+0.59%)
Aug 29, 2019
4.960
5.120
4.960
5.080
220,810
+0.15(+3.04%)
Aug 28, 2019
4.960
5.080
4.900
4.930
130,899
-0.06(-1.20%)
Aug 27, 2019
4.970
5.107
4.960
4.990
160,999
+0.03(+0.60%)
Aug 26, 2019
5.120
5.180
4.960
4.960
276,236
-0.08(-1.59%)
Aug 23, 2019
5.150
5.240
4.970
5.040
266,100
-0.13(-2.51%)
Aug 22, 2019
5.280
5.370
5.160
5.170
302,268
-0.09(-1.71%)
Aug 21, 2019
5.140
5.320
5.130
5.260
469,441
+0.11(+2.14%)
Aug 20, 2019
5.030
5.150
5.000
5.150
303,484
+0.15(+3.00%)
Aug 19, 2019
5.090
5.090
4.950
5.000
300,302
-0.02(-0.40%)
Aug 16, 2019
4.950
5.070
4.894
5.020
238,200
+0.06(+1.21%)
Aug 15, 2019
4.980
5.080
4.860
4.960
277,906
+0.01(+0.20%)
Aug 14, 2019
4.940
5.050
4.740
4.950
383,811
-0.12(-2.37%)
Aug 13, 2019
4.800
5.150
4.800
5.070
477,700
+0.22(+4.54%)
Aug 12, 2019
4.990
5.050
4.810
4.850
227,344
-0.12(-2.41%)
Aug 09, 2019
4.950
5.040
4.800
4.970
447,500
-0.09(-1.78%)
Aug 08, 2019
5.150
5.270
5.000
5.060
407,199
-0.06(-1.17%)
Aug 07, 2019
5.250
5.380
5.100
5.120
278,988
-0.13(-2.48%)
Aug 06, 2019
5.010
5.280
5.010
5.250
234,939
+0.26(+5.21%)
Aug 05, 2019
5.090
5.090
4.830
4.990
373,614
-0.23(-4.41%)
Aug 02, 2019
5.200
5.270
5.060
5.220
170,700
-0.05(-0.95%)
Aug 01, 2019
5.310
5.410
5.210
5.270
199,224
-0.05(-0.94%)
Jul 31, 2019
5.400
5.450
5.300
5.320
120,217
-0.12(-2.21%)
Jul 30, 2019
5.350
5.480
5.350
5.440
136,637
+0.03(+0.55%)
Jul 29, 2019
5.370
5.470
5.250
5.410
231,745
+0.03(+0.56%)
Jul 26, 2019
5.350
5.490
5.170
5.380
312,500
+0.10(+1.89%)
Jul 25, 2019
5.500
5.550
5.156
5.280
290,506
-0.24(-4.35%)
Jul 24, 2019
5.500
5.620
5.480
5.520
279,552
-0.01(-0.18%)
Jul 23, 2019
5.350
5.620
5.330
5.530
451,826
+0.21(+3.95%)
Jul 22, 2019
5.270
5.450
5.250
5.320
218,350
+0.02(+0.38%)
Jul 19, 2019
5.270
5.360
5.200
5.300
135,800
+0.05(+0.95%)
Jul 18, 2019
5.380
5.380
5.140
5.250
172,475
-0.10(-1.87%)
Jul 17, 2019
5.360
5.390
5.250
5.350
161,256
-0.04(-0.74%)
Jul 16, 2019
5.370
5.530
5.300
5.390
388,371
+0.08(+1.51%)
Jul 15, 2019
5.160
5.330
5.070
5.310
212,819
+0.18(+3.51%)
Jul 12, 2019
5.130
5.305
5.100
5.130
288,100
-0.03(-0.58%)
Jul 11, 2019
5.700
5.700
5.120
5.160
397,999
-0.51(-8.99%)
Jul 10, 2019
5.600
5.790
5.395
5.670
595,209
+0.13(+2.35%)
Jul 09, 2019
5.100
5.590
5.100
5.540
1,078,939
+0.37(+7.16%)
Jul 08, 2019
4.790
5.190
4.750
5.170
304,611
+0.38(+7.93%)
Jul 05, 2019
5.150
5.270
4.750
4.790
461,000
-0.35(-6.81%)
Jul 03, 2019
5.260
5.350
5.020
5.140
310,500
-0.08(-1.53%)
Jul 02, 2019
5.150
5.250
5.090
5.220
325,996
+0.03(+0.58%)
Jul 01, 2019
5.050
5.200
4.970
5.190
309,065
+0.26(+5.27%)
Jun 28, 2019
4.800
4.930
4.670
4.930
261,000
+0.07(+1.44%)
Jun 27, 2019
4.890
4.890
4.380
4.860
715,921
+0.17(+3.62%)
Jun 26, 2019
4.850
4.850
4.560
4.690
182,718
-0.01(-0.21%)
Jun 25, 2019
5.050
5.050
4.700
4.700
279,559
-0.05(-1.05%)
Jun 24, 2019
4.990
5.050
4.730
4.750
188,366
-0.31(-6.13%)
Jun 21, 2019
4.910
5.060
4.850
5.060
228,200
+0.15(+3.05%)
Jun 20, 2019
5.080
5.260
4.910
4.910
277,292
-0.25(-4.84%)
Jun 19, 2019
4.690
5.370
4.600
5.160
498,410
+0.47(+10.02%)
Jun 18, 2019
4.470
4.700
4.470
4.690
217,917
+0.21(+4.69%)
Jun 17, 2019
4.450
4.540
4.420
4.480
75,247
+0.01(+0.22%)
Jun 14, 2019
4.430
4.569
4.410
4.470
104,300
+0.02(+0.45%)
Jun 13, 2019
4.420
4.530
4.410
4.450
81,578
+0.03(+0.68%)
Jun 12, 2019
4.540
4.590
4.410
4.420
141,468
-0.16(-3.49%)
Jun 11, 2019
4.600
4.610
4.460
4.580
137,189
+0.05(+1.10%)
Jun 10, 2019
4.490
4.750
4.490
4.530
321,473
+0.02(+0.44%)
Jun 07, 2019
4.260
4.630
4.250
4.510
239,400
+0.22(+5.13%)
Jun 06, 2019
4.730
4.730
4.260
4.290
406,114
-0.36(-7.74%)
Jun 05, 2019
4.700
4.880
4.640
4.650
178,772
-0.05(-1.06%)
Jun 04, 2019
4.660
4.890
4.660
4.700
252,157
+0.04(+0.86%)
Jun 03, 2019
4.700
4.760
4.610
4.660
215,728
-0.06(-1.27%)
May 31, 2019
4.870
4.880
4.720
4.720
171,400
-0.15(-3.08%)
May 30, 2019
5.090
5.100
4.870
4.870
190,488
-0.21(-4.13%)
May 29, 2019
5.010
5.170
4.900
5.080
166,729
+0.02(+0.40%)
May 28, 2019
4.990
5.080
4.860
5.060
165,321
+0.08(+1.61%)
May 24, 2019
4.830
5.040
4.830
4.980
131,100
+0.11(+2.26%)
May 23, 2019
4.850
4.920
4.800
4.870
169,519
-0.01(-0.20%)
May 22, 2019
4.950
5.070
4.750
4.880
218,005
-0.14(-2.79%)
May 21, 2019
4.880
5.130
4.879
5.020
179,714
+0.17(+3.51%)
May 20, 2019
5.030
5.030
4.790
4.850
165,185
-0.04(-0.82%)
May 17, 2019
5.160
5.290
4.870
4.890
430,700
-0.27(-5.23%)
May 16, 2019
4.790
5.370
4.770
5.160
668,051
+0.28(+5.74%)
May 15, 2019
4.740
4.950
4.540
4.880
609,370
+0.06(+1.24%)
May 14, 2019
4.800
5.010
4.700
4.820
665,725
+0.26(+5.70%)
May 13, 2019
4.660
4.720
4.400
4.560
550,631
-0.21(-4.40%)
May 10, 2019
4.870
4.950
4.600
4.770
686,500
-0.33(-6.47%)
May 09, 2019
5.130
5.340
5.010
5.100
300,474
-0.12(-2.30%)
May 08, 2019
4.950
5.230
4.950
5.220
434,523
+0.28(+5.67%)
May 07, 2019
5.090
5.100
4.900
4.940
299,851
-0.17(-3.33%)
May 06, 2019
5.050
5.180
5.030
5.110
230,612
-0.09(-1.73%)
May 03, 2019
5.280
5.340
5.175
5.200
230,200
-0.07(-1.33%)
May 02, 2019
5.150
5.300
5.140
5.270
219,168
+0.14(+2.73%)
May 01, 2019
5.300
5.300
5.050
5.130
469,998
-0.15(-2.84%)
Apr 30, 2019
5.380
5.400
5.220
5.280
261,063
-0.12(-2.22%)
Apr 29, 2019
5.450
5.450
5.350
5.400
174,919
+0.00(+0.00%)
Apr 26, 2019
5.390
5.420
5.330
5.400
203,900
+0.01(+0.19%)
Apr 25, 2019
5.730
5.730
5.310
5.390
468,188
-0.29(-5.11%)
Apr 24, 2019
5.490
5.700
5.427
5.680
406,663
+0.18(+3.27%)
Apr 23, 2019
5.440
5.580
5.340
5.500
414,502
+0.09(+1.66%)
Apr 22, 2019
5.400
5.440
5.320
5.410
245,625
-0.02(-0.37%)
Apr 18, 2019
5.400
5.470
5.300
5.430
340,800
+0.07(+1.31%)
Apr 17, 2019
5.430
5.530
5.340
5.360
366,350
-0.06(-1.11%)
Apr 16, 2019
5.660
5.675
5.400
5.420
544,805
-0.21(-3.73%)
Apr 15, 2019
5.770
5.800
5.580
5.630
420,424
-0.09(-1.57%)
Apr 12, 2019
5.700
5.780
5.570
5.720
330,800
+0.04(+0.70%)
Apr 11, 2019
5.780
5.860
5.620
5.680
554,231
-0.01(-0.18%)
Apr 10, 2019
5.620
5.730
5.550
5.690
278,475
+0.07(+1.25%)
Apr 09, 2019
5.920
5.980
5.560
5.620
577,917
-0.27(-4.58%)
Apr 08, 2019
5.720
5.940
5.720
5.890
435,373
+0.10(+1.73%)
Apr 05, 2019
5.710
5.890
5.660
5.790
463,700
-0.03(-0.52%)
Apr 04, 2019
5.660
6.090
5.610
5.820
717,920
+0.15(+2.65%)
Apr 03, 2019
5.750
5.750
5.470
5.670
628,078
-0.03(-0.53%)
Apr 02, 2019
5.720
5.930
5.630
5.700
674,860
-0.01(-0.18%)
Apr 01, 2019
5.680
5.830
5.610
5.710
668,035
+0.10(+1.78%)
Mar 29, 2019
5.650
5.700
5.310
5.610
1,099,100
-0.01(-0.18%)
Mar 28, 2019
5.650
5.910
5.530
5.620
1,388,653
+0.10(+1.81%)
Mar 27, 2019
5.390
5.620
5.340
5.520
1,203,370
+0.19(+3.56%)
Mar 26, 2019
5.960
6.020
5.130
5.330
3,178,816
-0.77(-12.62%)
Mar 25, 2019
7.020
7.050
5.950
6.100
2,307,044
-0.76(-11.08%)
Mar 22, 2019
7.230
7.300
6.800
6.860
895,100
-0.43(-5.90%)
Mar 21, 2019
7.310
7.490
7.230
7.290
629,886
-0.10(-1.35%)
Mar 20, 2019
7.670
7.840
7.350
7.390
932,717
-0.28(-3.65%)
Mar 19, 2019
7.530
7.700
7.410
7.670
561,282
+0.14(+1.86%)
Mar 18, 2019
7.820
7.990
7.410
7.530
1,139,541
-0.24(-3.09%)
Mar 15, 2019
7.390
8.150
7.260
7.770
2,419,800
+0.32(+4.30%)
Mar 14, 2019
7.700
7.780
7.230
7.450
1,295,055
-0.26(-3.37%)
Mar 13, 2019
7.440
7.840
7.350
7.710
1,620,617
+0.29(+3.91%)
Mar 12, 2019
7.350
7.480
7.300
7.420
653,715
+0.06(+0.82%)
Mar 11, 2019
7.350
7.450
7.100
7.360
777,584
+0.07(+0.96%)
Mar 08, 2019
7.010
7.420
7.000
7.290
810,100
+0.08(+1.11%)
Mar 07, 2019
7.250
7.260
6.930
7.210
772,375
-0.15(-2.04%)
Mar 06, 2019
7.590
7.740
7.100
7.360
1,767,782
-0.53(-6.72%)
Mar 05, 2019
8.000
8.090
7.800
7.890
1,145,424
-0.12(-1.50%)
Mar 04, 2019
8.150
8.440
7.780
8.010
2,970,475
+0.26(+3.35%)
Mar 01, 2019
7.280
7.870
7.250
7.750
1,224,500
+0.52(+7.19%)
Feb 28, 2019
7.900
7.910
7.160
7.230
1,976,915
-0.74(-9.28%)
Feb 27, 2019
7.950
8.190
7.800
7.970
1,155,032
+0.00(+0.00%)
Feb 26, 2019
7.680
8.590
7.500
7.970
4,527,039
-0.28(-3.39%)
Feb 25, 2019
8.780
8.900
8.140
8.250
3,566,075
-0.77(-8.54%)
Feb 22, 2019
9.100
9.230
8.510
9.020
6,508,100
+0.34(+3.92%)
Feb 21, 2019
8.550
9.210
8.280
8.680
14,445,177
+0.70(+8.77%)
Feb 20, 2019
7.350
8.850
7.160
7.980
31,036,672
+2.04(+34.34%)
Feb 19, 2019
5.770
6.050
5.750
5.940
445,344
+0.22(+3.85%)
Feb 15, 2019
5.870
5.930
5.575
5.720
270,300
-0.14(-2.39%)
Feb 14, 2019
5.790
6.060
5.611
5.860
763,170
+0.07(+1.21%)
Feb 13, 2019
5.290
5.860
5.290
5.790
529,727
+0.47(+8.83%)
Feb 12, 2019
5.210
5.370
5.210
5.320
109,353
+0.08(+1.53%)
Feb 11, 2019
5.150
5.270
5.130
5.240
176,486
+0.12(+2.34%)
Feb 08, 2019
5.170
5.190
5.070
5.120
140,800
-0.14(-2.66%)
Feb 07, 2019
5.350
5.377
5.090
5.260
286,938
-0.13(-2.41%)
Feb 06, 2019
5.410
5.440
5.300
5.390
117,671
+0.02(+0.37%)
Feb 05, 2019
5.500
5.560
5.335
5.370
183,550
-0.08(-1.47%)
Feb 04, 2019
5.380
5.710
5.380
5.450
195,767
-0.12(-2.15%)
Feb 01, 2019
5.540
5.620
5.400
5.570
166,900
+0.03(+0.54%)
Jan 31, 2019
5.650
5.810
5.430
5.540
283,511
-0.17(-2.98%)
Jan 30, 2019
5.790
5.930
5.690
5.710
354,712
+0.02(+0.35%)
Jan 29, 2019
5.800
5.960
5.550
5.690
684,772
+0.24(+4.40%)
Jan 28, 2019
5.200
5.630
5.120
5.450
421,087
+0.23(+4.41%)
Jan 25, 2019
5.340
5.350
5.150
5.220
147,600
-0.10(-1.88%)
Jan 24, 2019
5.330
5.440
5.260
5.320
196,339
+0.02(+0.38%)
Jan 23, 2019
5.180
5.320
5.132
5.300
146,659
+0.15(+2.91%)
Jan 22, 2019
5.380
5.520
5.070
5.150
663,394
+0.08(+1.58%)
Jan 18, 2019
5.050
5.200
5.030
5.070
414,400
+0.07(+1.40%)
Jan 17, 2019
5.010
5.090
4.901
5.000
219,353
-0.01(-0.20%)
Jan 16, 2019
5.400
5.410
4.800
5.010
528,316
-0.34(-6.36%)
Jan 15, 2019
5.390
5.540
5.350
5.350
320,546
-0.04(-0.74%)
Jan 14, 2019
5.340
5.640
5.100
5.390
455,859
+0.04(+0.75%)
Jan 11, 2019
5.170
5.450
5.080
5.350
443,500
+0.30(+5.94%)
Jan 10, 2019
5.280
5.300
4.940
5.050
537,395
-0.34(-6.31%)
Jan 09, 2019
4.770
5.630
4.600
5.390
1,767,704
+0.96(+21.67%)
Jan 08, 2019
4.550
4.580
4.370
4.430
110,388
-0.10(-2.21%)
Jan 07, 2019
4.410
4.660
4.410
4.530
180,215
+0.13(+2.95%)
Jan 04, 2019
4.330
4.540
4.210
4.400
166,800
+0.23(+5.52%)
Jan 03, 2019
4.070
4.320
4.021
4.170
190,974
+0.02(+0.48%)
Jan 02, 2019
3.610
4.240
3.610
4.150
400,300
+0.52(+14.33%)
Dec 31, 2018
3.740
3.740
3.550
3.630
449,900
-0.11(-2.94%)
Dec 28, 2018
3.840
3.850
3.680
3.740
198,200
+0.00(+0.00%)
Dec 27, 2018
3.850
3.850
3.700
3.740
162,482
-0.08(-2.09%)
Dec 26, 2018
3.820
3.900
3.610
3.820
252,157
+0.10(+2.69%)
Dec 24, 2018
3.620
3.720
3.540
3.720
116,300
+0.10(+2.76%)
Dec 21, 2018
3.800
3.850
3.610
3.620
354,900
-0.25(-6.46%)
Dec 20, 2018
4.000
4.072
3.800
3.870
391,963
-0.14(-3.49%)
Dec 19, 2018
4.160
4.220
4.000
4.010
211,294
-0.12(-2.91%)
Dec 18, 2018
4.120
4.170
4.030
4.130
193,925
+0.05(+1.23%)
Dec 17, 2018
4.230
4.270
4.050
4.080
270,729
-0.16(-3.77%)
Dec 14, 2018
4.200
4.280
4.180
4.240
52,100
+0.02(+0.47%)
Dec 13, 2018
4.300
4.440
4.170
4.220
193,221
-0.07(-1.63%)
Dec 12, 2018
4.140
4.374
4.140
4.290
286,617
+0.11(+2.63%)
Dec 11, 2018
4.180
4.330
4.150
4.180
167,279
+0.04(+0.97%)
Dec 10, 2018
4.260
4.300
4.100
4.140
176,793
-0.13(-3.04%)
Dec 07, 2018
4.250
4.330
4.200
4.270
152,400
+0.03(+0.71%)
Dec 06, 2018
4.400
4.400
4.200
4.240
271,695
-0.26(-5.78%)
Dec 04, 2018
4.710
4.710
4.420
4.500
184,000
-0.21(-4.46%)
Dec 03, 2018
4.600
4.770
4.550
4.710
295,779
+0.24(+5.37%)
Nov 30, 2018
4.500
4.565
4.460
4.470
100,500
-0.04(-0.89%)
Nov 29, 2018
4.500
4.610
4.430
4.510
106,022
-0.01(-0.22%)
Nov 28, 2018
4.370
4.570
4.360
4.520
209,093
+0.16(+3.67%)
Nov 27, 2018
4.490
4.490
4.300
4.360
122,685
-0.07(-1.58%)
Nov 26, 2018
4.500
4.573
4.430
4.430
112,503
-0.06(-1.34%)
Nov 23, 2018
4.460
4.630
4.460
4.490
128,400
-0.01(-0.22%)
Nov 21, 2018
4.500
4.500
4.500
0
+0.24(+5.63%)
Nov 20, 2018
4.230
4.340
4.170
4.260
285,888
-0.14(-3.18%)
Nov 19, 2018
4.590
4.710
4.300
4.400
492,552
-0.20(-4.35%)
Nov 16, 2018
4.640
4.730
4.560
4.600
132,900
-0.06(-1.29%)
Nov 15, 2018
4.570
4.720
4.550
4.660
185,023
+0.05(+1.08%)
Nov 14, 2018
4.640
4.750
4.550
4.610
169,369
+0.00(+0.00%)
Nov 13, 2018
4.610
4.762
4.540
4.610
198,571
+0.01(+0.22%)
Nov 12, 2018
4.630
4.765
4.515
4.600
200,121
-0.11(-2.34%)
Nov 09, 2018
4.780
4.800
4.500
4.710
682,900
-0.55(-10.46%)
Nov 08, 2018
5.100
5.320
5.050
5.260
401,829
+0.13(+2.53%)
Nov 07, 2018
5.220
5.290
4.930
5.130
347,567
-0.06(-1.16%)
Nov 06, 2018
5.360
5.374
5.050
5.190
499,928
-0.16(-2.99%)
Nov 05, 2018
5.000
5.500
4.950
5.350
685,433
+0.36(+7.21%)
Nov 02, 2018
4.910
5.000
4.810
4.990
244,500
+0.19(+3.96%)
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.