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
Horizon Global Corp Comm
(NY:
HZN
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EST, Feb 7, 2023
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 (%)
Nov 29, 2019
3.510
3.510
3.330
3.450
50,600
-0.06(-1.71%)
Nov 27, 2019
3.400
3.700
3.375
3.510
152,000
+0.13(+3.85%)
Nov 26, 2019
3.350
3.430
3.280
3.380
79,491
+0.07(+2.11%)
Nov 25, 2019
3.190
3.410
3.160
3.310
71,805
+0.13(+4.09%)
Nov 22, 2019
3.150
3.210
3.050
3.180
204,500
+0.07(+2.25%)
Nov 21, 2019
3.120
3.380
3.080
3.110
111,332
+0.03(+0.97%)
Nov 20, 2019
3.390
3.470
3.030
3.080
230,484
-0.22(-6.67%)
Nov 19, 2019
3.500
3.530
3.290
3.300
120,096
-0.20(-5.71%)
Nov 18, 2019
3.520
3.540
3.368
3.500
111,560
-0.05(-1.41%)
Nov 15, 2019
3.550
3.590
3.450
3.550
130,400
+0.08(+2.31%)
Nov 14, 2019
3.820
3.890
3.400
3.470
196,883
-0.32(-8.44%)
Nov 13, 2019
3.720
3.800
3.500
3.790
157,930
+0.00(+0.00%)
Nov 12, 2019
4.680
4.680
3.350
3.790
350,720
-1.08(-22.18%)
Nov 11, 2019
4.570
4.880
4.560
4.870
135,482
+0.31(+6.80%)
Nov 08, 2019
4.590
4.630
4.460
4.560
66,700
-0.04(-0.87%)
Nov 07, 2019
4.500
4.610
4.450
4.600
58,439
+0.15(+3.37%)
Nov 06, 2019
4.370
4.520
4.350
4.450
43,179
+0.06(+1.37%)
Nov 05, 2019
4.200
4.500
4.190
4.390
47,002
+0.18(+4.28%)
Nov 04, 2019
4.040
4.355
4.020
4.210
80,371
+0.20(+4.99%)
Nov 01, 2019
3.870
4.030
3.830
4.010
113,600
+0.17(+4.43%)
Oct 31, 2019
4.010
4.010
3.820
3.840
49,935
-0.17(-4.24%)
Oct 30, 2019
4.050
4.120
3.960
4.010
45,565
-0.03(-0.74%)
Oct 29, 2019
4.000
4.120
3.969
4.040
67,431
+0.01(+0.25%)
Oct 28, 2019
4.030
4.090
3.960
4.030
27,935
+0.00(+0.00%)
Oct 25, 2019
3.960
4.070
3.940
4.030
373,800
+0.04(+1.00%)
Oct 24, 2019
4.050
4.050
3.870
3.990
59,257
-0.10(-2.44%)
Oct 23, 2019
4.040
4.110
3.980
4.090
73,756
+0.03(+0.74%)
Oct 22, 2019
4.010
4.120
3.960
4.060
57,066
+0.07(+1.75%)
Oct 21, 2019
4.060
4.080
3.970
3.990
45,120
-0.03(-0.75%)
Oct 18, 2019
3.990
4.060
3.910
4.020
35,900
+0.03(+0.75%)
Oct 17, 2019
3.980
4.340
3.940
3.990
138,564
+0.05(+1.27%)
Oct 16, 2019
3.860
3.970
3.800
3.940
70,766
+0.14(+3.68%)
Oct 15, 2019
3.670
3.840
3.670
3.800
26,762
+0.12(+3.26%)
Oct 14, 2019
3.830
3.830
3.590
3.680
53,928
-0.15(-3.92%)
Oct 11, 2019
3.800
4.030
3.790
3.830
109,800
+0.09(+2.41%)
Oct 10, 2019
3.840
3.850
3.740
3.740
17,964
-0.08(-2.09%)
Oct 09, 2019
3.720
3.850
3.619
3.820
21,451
+0.15(+4.09%)
Oct 08, 2019
3.790
3.810
3.660
3.670
24,014
-0.13(-3.42%)
Oct 07, 2019
3.790
3.870
3.700
3.800
89,793
+0.01(+0.26%)
Oct 04, 2019
3.670
3.790
3.570
3.790
47,700
+0.17(+4.70%)
Oct 03, 2019
3.580
3.680
3.550
3.620
22,294
-0.02(-0.55%)
Oct 02, 2019
3.500
3.690
3.370
3.640
87,652
+0.10(+2.82%)
Oct 01, 2019
3.830
3.930
3.510
3.540
72,930
-0.28(-7.33%)
Sep 30, 2019
3.620
3.860
3.520
3.820
114,971
+0.14(+3.80%)
Sep 27, 2019
3.760
3.770
3.620
3.680
54,300
-0.09(-2.39%)
Sep 26, 2019
3.800
3.810
3.600
3.770
78,741
-0.04(-1.05%)
Sep 25, 2019
3.910
3.990
3.770
3.810
189,639
-0.15(-3.79%)
Sep 24, 2019
4.100
4.160
3.930
3.960
124,805
-0.15(-3.65%)
Sep 23, 2019
3.790
4.200
3.758
4.110
164,614
+0.17(+4.31%)
Sep 20, 2019
3.990
4.005
3.720
3.940
414,300
-0.09(-2.23%)
Sep 19, 2019
3.820
4.200
3.820
4.030
111,351
+0.23(+6.05%)
Sep 18, 2019
3.970
3.980
3.710
3.800
92,424
-0.19(-4.76%)
Sep 17, 2019
4.270
4.297
3.970
3.990
146,761
-0.25(-5.90%)
Sep 16, 2019
4.250
4.320
4.158
4.240
113,998
-0.05(-1.17%)
Sep 13, 2019
4.410
4.500
4.260
4.290
227,600
-0.09(-2.05%)
Sep 12, 2019
4.480
4.530
4.320
4.380
153,960
-0.09(-2.01%)
Sep 11, 2019
4.500
4.580
4.300
4.470
162,095
-0.02(-0.45%)
Sep 10, 2019
4.230
4.600
4.210
4.490
142,918
+0.16(+3.70%)
Sep 09, 2019
4.620
4.620
4.280
4.330
104,535
-0.20(-4.42%)
Sep 06, 2019
4.490
4.620
4.380
4.530
136,200
-0.08(-1.74%)
Sep 05, 2019
4.450
4.700
4.350
4.610
80,486
+0.22(+5.01%)
Sep 04, 2019
4.440
4.480
4.250
4.390
70,323
-0.02(-0.45%)
Sep 03, 2019
4.200
4.490
4.010
4.410
210,129
+0.23(+5.50%)
Aug 30, 2019
4.210
4.220
4.120
4.180
62,200
-0.01(-0.24%)
Aug 29, 2019
4.170
4.300
4.110
4.190
75,954
-0.01(-0.24%)
Aug 28, 2019
4.100
4.280
4.100
4.200
70,027
+0.12(+2.94%)
Aug 27, 2019
4.090
4.155
4.040
4.080
163,725
+0.05(+1.24%)
Aug 26, 2019
4.000
4.140
3.960
4.030
340,082
+0.04(+1.00%)
Aug 23, 2019
4.040
4.070
3.800
3.990
388,700
-0.02(-0.50%)
Aug 22, 2019
3.910
4.040
3.910
4.010
73,072
+0.10(+2.56%)
Aug 21, 2019
3.810
3.990
3.770
3.910
213,975
+0.13(+3.44%)
Aug 20, 2019
3.670
3.850
3.610
3.780
130,400
+0.08(+2.16%)
Aug 19, 2019
3.500
3.820
3.500
3.700
162,495
+0.20(+5.71%)
Aug 16, 2019
3.040
4.090
3.040
3.500
711,900
+0.57(+19.45%)
Aug 15, 2019
2.920
3.000
2.850
2.930
79,657
+0.01(+0.34%)
Aug 14, 2019
3.100
3.500
2.820
2.920
604,984
-0.23(-7.30%)
Aug 13, 2019
3.070
3.230
3.050
3.150
100,396
+0.12(+3.96%)
Aug 12, 2019
3.300
3.330
2.910
3.030
258,824
-0.26(-7.90%)
Aug 09, 2019
3.340
3.500
3.280
3.290
220,000
+0.03(+0.92%)
Aug 08, 2019
4.350
4.380
3.250
3.260
426,953
-1.19(-26.74%)
Aug 07, 2019
4.710
4.780
4.300
4.450
100,357
-0.26(-5.52%)
Aug 06, 2019
4.450
4.780
4.450
4.710
61,809
+0.30(+6.80%)
Aug 05, 2019
4.850
4.895
4.400
4.410
85,750
-0.50(-10.18%)
Aug 02, 2019
4.810
5.200
4.810
4.910
59,000
+0.12(+2.51%)
Aug 01, 2019
5.680
5.730
4.790
4.790
166,082
-0.95(-16.55%)
Jul 31, 2019
5.310
5.790
5.310
5.740
311,098
+0.39(+7.29%)
Jul 30, 2019
5.260
5.410
5.206
5.350
125,753
+0.04(+0.75%)
Jul 29, 2019
5.240
5.450
4.970
5.310
135,701
+0.06(+1.14%)
Jul 26, 2019
4.910
5.480
4.900
5.250
263,600
+0.21(+4.17%)
Jul 25, 2019
4.700
5.100
4.700
5.040
233,177
+0.31(+6.55%)
Jul 24, 2019
4.490
4.775
4.410
4.730
115,780
+0.08(+1.72%)
Jul 23, 2019
4.600
5.040
4.430
4.650
201,789
+0.15(+3.33%)
Jul 22, 2019
3.950
4.658
3.950
4.500
322,972
+0.56(+14.21%)
Jul 19, 2019
3.960
4.080
3.930
3.940
86,100
-0.04(-1.01%)
Jul 18, 2019
3.860
4.000
3.850
3.980
51,336
+0.09(+2.31%)
Jul 17, 2019
3.850
3.980
3.850
3.890
42,388
+0.02(+0.52%)
Jul 16, 2019
3.790
3.930
3.720
3.870
64,405
+0.05(+1.31%)
Jul 15, 2019
3.620
3.890
3.500
3.820
34,170
+0.24(+6.70%)
Jul 12, 2019
3.530
3.600
3.520
3.580
41,300
+0.03(+0.85%)
Jul 11, 2019
3.590
3.700
3.480
3.550
167,528
-0.13(-3.53%)
Jul 10, 2019
3.950
4.000
3.660
3.680
92,399
-0.25(-6.36%)
Jul 09, 2019
3.890
3.960
3.890
3.930
60,009
+0.01(+0.26%)
Jul 08, 2019
3.710
3.990
3.579
3.920
59,355
+0.23(+6.23%)
Jul 05, 2019
3.680
3.730
3.650
3.690
72,100
+0.02(+0.54%)
Jul 03, 2019
3.670
3.700
3.620
3.670
65,000
-0.07(-1.87%)
Jul 02, 2019
3.800
3.800
3.670
3.740
120,088
+0.03(+0.81%)
Jul 01, 2019
3.610
3.820
3.610
3.710
78,663
+0.12(+3.34%)
Jun 28, 2019
3.560
3.830
3.550
3.590
120,000
+0.02(+0.56%)
Jun 27, 2019
3.650
3.750
3.520
3.570
50,433
-0.04(-1.11%)
Jun 26, 2019
3.560
3.740
3.500
3.610
80,780
+0.08(+2.27%)
Jun 25, 2019
3.700
3.700
3.470
3.530
77,853
-0.12(-3.29%)
Jun 24, 2019
3.610
3.730
3.560
3.650
81,266
+0.10(+2.82%)
Jun 21, 2019
3.930
3.960
3.530
3.550
114,000
-0.34(-8.74%)
Jun 20, 2019
3.950
3.960
3.809
3.890
56,659
+0.00(+0.00%)
Jun 19, 2019
3.970
3.990
3.860
3.890
57,368
-0.05(-1.27%)
Jun 18, 2019
4.030
4.030
3.820
3.940
61,717
+0.00(+0.00%)
Jun 17, 2019
3.570
4.090
3.570
3.940
79,343
+0.41(+11.61%)
Jun 14, 2019
3.920
4.050
3.400
3.530
159,600
-0.42(-10.63%)
Jun 13, 2019
4.020
4.080
3.890
3.950
131,087
-0.07(-1.74%)
Jun 12, 2019
4.000
4.100
3.910
4.020
87,747
+0.02(+0.50%)
Jun 11, 2019
4.050
4.150
3.890
4.000
94,543
-0.04(-0.99%)
Jun 10, 2019
4.050
4.250
3.895
4.040
148,451
+0.01(+0.25%)
Jun 07, 2019
3.360
4.125
3.360
4.030
126,700
+0.70(+21.02%)
Jun 06, 2019
4.200
4.250
3.240
3.330
327,328
-0.85(-20.33%)
Jun 05, 2019
4.250
4.310
4.120
4.180
56,638
-0.06(-1.42%)
Jun 04, 2019
4.490
4.550
4.180
4.240
117,549
-0.14(-3.20%)
Jun 03, 2019
4.040
4.430
4.010
4.380
131,948
+0.32(+7.88%)
May 31, 2019
4.250
4.300
4.030
4.060
133,300
-0.26(-6.02%)
May 30, 2019
4.540
4.600
4.180
4.320
157,587
-0.17(-3.79%)
May 29, 2019
4.210
4.500
4.151
4.490
194,230
+0.24(+5.65%)
May 28, 2019
4.380
4.410
4.180
4.250
70,629
-0.06(-1.39%)
May 24, 2019
3.950
4.400
3.950
4.310
114,900
+0.38(+9.67%)
May 23, 2019
3.880
4.030
3.850
3.930
88,539
+0.00(+0.00%)
May 22, 2019
3.750
4.000
3.650
3.930
83,577
+0.14(+3.69%)
May 21, 2019
3.700
4.100
3.662
3.790
129,572
+0.16(+4.41%)
May 20, 2019
4.000
4.000
3.600
3.630
117,222
-0.38(-9.48%)
May 17, 2019
3.710
4.080
3.670
4.010
301,700
+0.24(+6.37%)
May 16, 2019
3.640
4.000
3.590
3.770
286,383
+0.15(+4.14%)
May 15, 2019
3.470
3.740
3.470
3.620
165,934
+0.15(+4.32%)
May 14, 2019
3.280
3.589
3.276
3.470
194,454
+0.21(+6.44%)
May 13, 2019
3.000
3.280
2.985
3.260
270,725
+0.18(+5.84%)
May 10, 2019
2.610
3.100
2.610
3.080
154,600
+0.35(+12.82%)
May 09, 2019
2.460
3.000
2.440
2.730
351,027
+0.17(+6.64%)
May 08, 2019
2.540
2.590
2.440
2.560
32,552
+0.04(+1.59%)
May 07, 2019
2.560
2.610
2.370
2.520
49,475
-0.07(-2.70%)
May 06, 2019
2.370
2.670
2.347
2.590
102,902
+0.15(+6.15%)
May 03, 2019
2.660
2.670
2.375
2.440
118,900
-0.21(-7.92%)
May 02, 2019
2.770
2.770
2.640
2.650
94,785
-0.12(-4.33%)
May 01, 2019
2.800
2.920
2.695
2.770
118,536
-0.01(-0.36%)
Apr 30, 2019
2.920
2.930
2.715
2.780
104,946
-0.13(-4.47%)
Apr 29, 2019
2.810
2.980
2.790
2.910
93,422
+0.08(+2.83%)
Apr 26, 2019
2.720
2.900
2.640
2.830
167,800
+0.13(+4.81%)
Apr 25, 2019
2.830
2.880
2.620
2.700
113,204
-0.13(-4.59%)
Apr 24, 2019
2.760
2.940
2.728
2.830
206,657
+0.05(+1.80%)
Apr 23, 2019
2.720
2.790
2.704
2.780
76,777
+0.05(+1.83%)
Apr 22, 2019
2.670
2.780
2.550
2.730
73,304
+0.01(+0.37%)
Apr 18, 2019
2.750
2.800
2.645
2.720
136,000
-0.02(-0.73%)
Apr 17, 2019
2.740
2.780
2.640
2.740
147,552
+0.05(+1.86%)
Apr 16, 2019
2.590
2.720
2.505
2.690
218,837
+0.11(+4.26%)
Apr 15, 2019
2.520
2.600
2.400
2.580
139,523
+0.10(+4.03%)
Apr 12, 2019
2.400
2.520
2.350
2.480
200,100
+0.13(+5.53%)
Apr 11, 2019
2.300
2.400
2.200
2.350
72,605
+0.06(+2.62%)
Apr 10, 2019
2.180
2.340
2.180
2.290
101,359
+0.13(+6.02%)
Apr 09, 2019
2.250
2.290
2.120
2.160
101,608
-0.13(-5.68%)
Apr 08, 2019
2.310
2.350
2.180
2.290
95,877
-0.04(-1.72%)
Apr 05, 2019
2.100
2.340
2.070
2.330
347,600
+0.25(+12.02%)
Apr 04, 2019
2.070
2.100
1.960
2.080
97,894
+0.02(+0.97%)
Apr 03, 2019
1.970
2.090
1.940
2.060
174,317
+0.14(+7.29%)
Apr 02, 2019
2.050
2.050
1.880
1.920
192,715
-0.10(-4.95%)
Apr 01, 2019
1.960
2.030
1.900
2.020
101,342
+0.08(+4.12%)
Mar 29, 2019
1.910
1.990
1.900
1.940
51,100
+0.03(+1.57%)
Mar 28, 2019
2.030
2.126
1.900
1.910
98,604
-0.11(-5.45%)
Mar 27, 2019
1.900
2.050
1.900
2.020
133,502
+0.12(+6.32%)
Mar 26, 2019
1.910
1.940
1.900
1.900
97,144
-0.02(-1.04%)
Mar 25, 2019
1.940
1.950
1.800
1.920
103,381
+0.00(+0.00%)
Mar 22, 2019
1.990
1.990
1.800
1.920
266,700
-0.08(-4.00%)
Mar 21, 2019
2.010
2.100
2.000
2.000
264,947
+0.00(+0.00%)
Mar 20, 2019
2.300
2.350
1.940
2.000
237,380
-0.25(-11.11%)
Mar 19, 2019
2.390
2.400
2.240
2.250
189,083
-0.13(-5.46%)
Mar 18, 2019
2.150
2.500
2.030
2.380
241,352
+0.02(+0.85%)
Mar 15, 2019
2.250
2.370
2.250
2.360
468,400
+0.12(+5.36%)
Mar 14, 2019
2.450
2.450
2.240
2.240
426,546
-0.20(-8.20%)
Mar 13, 2019
2.600
2.600
2.400
2.440
205,510
-0.15(-5.79%)
Mar 12, 2019
2.500
2.650
2.355
2.590
148,878
+0.09(+3.60%)
Mar 11, 2019
2.500
2.500
2.390
2.500
91,008
+0.02(+0.81%)
Mar 08, 2019
2.420
2.520
2.350
2.480
182,500
+0.00(+0.00%)
Mar 07, 2019
2.530
2.560
2.350
2.480
310,612
-0.08(-3.13%)
Mar 06, 2019
2.680
2.800
2.510
2.560
138,594
-0.14(-5.19%)
Mar 05, 2019
3.010
3.080
2.670
2.700
495,665
-0.30(-10.00%)
Mar 04, 2019
3.010
3.120
2.820
3.000
434,493
+0.08(+2.74%)
Mar 01, 2019
2.820
3.120
2.690
2.920
1,091,200
+0.23(+8.55%)
Feb 28, 2019
2.740
2.850
2.530
2.690
453,035
-0.10(-3.58%)
Feb 27, 2019
2.430
2.840
2.390
2.790
377,509
+0.36(+14.81%)
Feb 26, 2019
2.230
2.445
2.230
2.430
188,632
+0.19(+8.48%)
Feb 25, 2019
2.220
2.320
2.180
2.240
91,298
+0.04(+1.82%)
Feb 22, 2019
2.080
2.390
2.060
2.200
202,100
+0.14(+6.80%)
Feb 21, 2019
2.050
2.140
1.990
2.060
118,055
+0.00(+0.00%)
Feb 20, 2019
2.130
2.219
2.030
2.060
135,673
-0.05(-2.37%)
Feb 19, 2019
2.180
2.210
2.100
2.110
218,630
-0.05(-2.31%)
Feb 15, 2019
2.270
2.410
2.150
2.160
236,600
-0.08(-3.57%)
Feb 14, 2019
2.170
2.335
2.170
2.240
199,101
+0.08(+3.70%)
Feb 13, 2019
2.150
2.240
2.110
2.160
165,636
+0.01(+0.47%)
Feb 12, 2019
2.060
2.160
2.030
2.150
114,103
+0.09(+4.37%)
Feb 11, 2019
2.010
2.120
1.990
2.060
147,969
+0.08(+4.04%)
Feb 08, 2019
2.080
2.190
1.960
1.980
200,600
-0.11(-5.26%)
Feb 07, 2019
2.220
2.280
2.060
2.090
244,086
-0.16(-7.11%)
Feb 06, 2019
2.350
2.410
2.180
2.250
198,997
-0.13(-5.46%)
Feb 05, 2019
2.610
2.830
2.360
2.380
411,429
-0.24(-9.16%)
Feb 04, 2019
2.160
2.650
2.090
2.620
418,457
+0.46(+21.30%)
Feb 01, 2019
2.110
2.230
2.050
2.160
182,800
+0.06(+2.86%)
Jan 31, 2019
2.070
2.200
2.010
2.100
269,210
+0.02(+0.96%)
Jan 30, 2019
1.710
2.200
1.710
2.080
702,888
+0.38(+22.35%)
Jan 29, 2019
1.610
1.720
1.550
1.700
159,366
+0.00(+0.00%)
Jan 28, 2019
1.680
1.710
1.610
1.700
114,195
-0.01(-0.58%)
Jan 25, 2019
1.750
1.790
1.670
1.710
221,600
-0.03(-1.72%)
Jan 24, 2019
1.740
1.770
1.660
1.740
643,665
+0.07(+4.19%)
Jan 23, 2019
2.070
2.140
1.620
1.670
2,655,757
-0.37(-18.14%)
Jan 22, 2019
2.170
2.196
2.020
2.040
150,649
-0.13(-5.99%)
Jan 18, 2019
2.290
2.410
2.130
2.170
362,100
-0.12(-5.24%)
Jan 17, 2019
2.360
2.400
2.205
2.290
571,716
-0.12(-4.98%)
Jan 16, 2019
1.990
2.430
1.990
2.410
692,838
+0.41(+20.50%)
Jan 15, 2019
1.910
2.050
1.870
2.000
364,229
+0.12(+6.38%)
Jan 14, 2019
1.880
1.950
1.840
1.880
153,022
+0.01(+0.53%)
Jan 11, 2019
1.980
2.040
1.860
1.870
221,300
-0.11(-5.56%)
Jan 10, 2019
1.990
2.000
1.930
1.980
164,662
+0.02(+1.02%)
Jan 09, 2019
1.920
2.150
1.830
1.960
421,324
+0.13(+7.10%)
Jan 08, 2019
2.050
2.090
1.800
1.830
430,815
-0.12(-6.15%)
Jan 07, 2019
1.930
2.200
1.760
1.950
658,824
+0.04(+2.09%)
Jan 04, 2019
1.520
1.950
1.520
1.910
595,500
+0.44(+29.93%)
Jan 03, 2019
1.610
1.610
1.450
1.470
433,772
-0.13(-8.13%)
Jan 02, 2019
1.410
1.670
1.340
1.600
641,145
+0.17(+11.89%)
Dec 31, 2018
1.550
1.560
1.400
1.430
621,200
-0.05(-3.38%)
Dec 28, 2018
1.450
1.510
1.350
1.480
738,000
+0.07(+4.96%)
Dec 27, 2018
1.380
1.420
1.340
1.410
373,333
+0.02(+1.44%)
Dec 26, 2018
1.400
1.450
1.340
1.390
279,855
-0.01(-0.71%)
Dec 24, 2018
1.460
1.460
1.350
1.400
338,300
-0.07(-4.76%)
Dec 21, 2018
1.560
1.630
1.420
1.470
499,200
-0.09(-5.77%)
Dec 20, 2018
1.620
1.640
1.540
1.560
127,810
-0.06(-3.70%)
Dec 19, 2018
1.720
1.750
1.600
1.620
160,539
-0.08(-4.71%)
Dec 18, 2018
1.580
1.750
1.535
1.700
248,064
+0.08(+4.94%)
Dec 17, 2018
1.710
1.740
1.560
1.620
329,865
-0.10(-5.81%)
Dec 14, 2018
1.710
1.780
1.710
1.720
190,400
-0.02(-1.15%)
Dec 13, 2018
1.850
1.930
1.730
1.740
398,629
-0.12(-6.45%)
Dec 12, 2018
1.820
2.000
1.800
1.860
305,497
+0.05(+2.76%)
Dec 11, 2018
1.740
1.960
1.730
1.810
278,498
+0.09(+5.23%)
Dec 10, 2018
1.700
1.750
1.670
1.720
246,379
+0.00(+0.00%)
Dec 07, 2018
1.810
1.870
1.710
1.720
239,200
-0.10(-5.49%)
Dec 06, 2018
1.910
1.910
1.790
1.820
272,681
-0.10(-5.21%)
Dec 04, 2018
1.990
2.050
1.900
1.920
282,900
-0.08(-4.00%)
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.