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
Oramed Pharma
(NQ:
ORMP
)
2.300
-0.010 (-0.43%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 (%)
Nov 30, 2020
5.540
5.580
4.170
4.260
7,330,417
-0.19(-4.27%)
Nov 27, 2020
3.510
5.150
3.440
4.450
7,141,400
+1.22(+37.77%)
Nov 25, 2020
2.870
3.343
2.850
3.230
682,100
+0.45(+16.19%)
Nov 24, 2020
2.720
2.870
2.600
2.780
265,731
+0.23(+9.02%)
Nov 23, 2020
2.680
2.710
2.540
2.550
118,491
-0.11(-4.14%)
Nov 20, 2020
2.600
2.700
2.501
2.660
118,000
+0.08(+3.10%)
Nov 19, 2020
2.560
2.610
2.490
2.580
64,602
+0.06(+2.38%)
Nov 18, 2020
2.500
2.700
2.465
2.520
278,587
-0.07(-2.70%)
Nov 17, 2020
2.610
2.610
2.530
2.590
81,122
-0.01(-0.38%)
Nov 16, 2020
2.640
2.650
2.540
2.600
82,737
+0.06(+2.36%)
Nov 13, 2020
2.770
2.770
2.500
2.540
238,300
-0.23(-8.30%)
Nov 12, 2020
2.640
2.880
2.590
2.770
255,247
+0.13(+4.92%)
Nov 11, 2020
2.680
2.760
2.550
2.640
109,414
-0.03(-1.12%)
Nov 10, 2020
2.830
2.830
2.590
2.670
144,468
-0.11(-3.96%)
Nov 09, 2020
2.870
2.890
2.720
2.780
105,980
+0.07(+2.58%)
Nov 06, 2020
2.650
2.750
2.610
2.710
61,700
+0.06(+2.26%)
Nov 05, 2020
2.690
2.730
2.610
2.650
77,226
+0.04(+1.53%)
Nov 04, 2020
2.600
2.710
2.600
2.610
23,312
+0.02(+0.77%)
Nov 03, 2020
2.600
2.740
2.540
2.590
75,423
-0.05(-1.89%)
Nov 02, 2020
2.520
2.660
2.520
2.640
33,058
+0.11(+4.35%)
Oct 30, 2020
2.550
2.570
2.430
2.530
78,000
-0.03(-1.17%)
Oct 29, 2020
2.470
2.628
2.400
2.560
97,404
+0.07(+2.81%)
Oct 28, 2020
2.470
2.540
2.400
2.490
132,016
-0.02(-0.80%)
Oct 27, 2020
2.560
2.560
2.420
2.510
92,748
+0.03(+1.21%)
Oct 26, 2020
2.600
2.690
2.470
2.480
128,237
-0.07(-2.75%)
Oct 23, 2020
2.550
2.630
2.515
2.550
43,100
+0.00(+0.00%)
Oct 22, 2020
2.570
2.651
2.500
2.550
67,618
-0.05(-1.92%)
Oct 21, 2020
2.840
2.840
2.560
2.600
69,644
-0.19(-6.81%)
Oct 20, 2020
2.870
2.870
2.740
2.790
76,049
-0.03(-1.06%)
Oct 19, 2020
2.710
2.960
2.690
2.820
269,836
+0.14(+5.22%)
Oct 16, 2020
2.830
2.870
2.630
2.680
203,300
+0.14(+5.51%)
Oct 15, 2020
2.530
2.580
2.480
2.540
102,810
-0.01(-0.39%)
Oct 14, 2020
2.730
2.750
2.530
2.550
219,847
-0.07(-2.67%)
Oct 13, 2020
2.720
2.750
2.580
2.620
119,683
-0.10(-3.68%)
Oct 12, 2020
2.740
2.740
2.660
2.720
32,183
+0.02(+0.74%)
Oct 09, 2020
2.700
2.820
2.690
2.700
80,200
+0.01(+0.37%)
Oct 08, 2020
2.660
2.760
2.630
2.690
59,519
+0.10(+3.86%)
Oct 07, 2020
2.610
2.700
2.550
2.590
49,692
+0.02(+0.78%)
Oct 06, 2020
2.640
2.710
2.520
2.570
37,357
-0.07(-2.65%)
Oct 05, 2020
2.640
2.700
2.613
2.640
41,422
+0.06(+2.33%)
Oct 02, 2020
2.500
2.623
2.500
2.580
60,700
+0.04(+1.57%)
Oct 01, 2020
2.610
2.660
2.400
2.540
296,296
-0.07(-2.68%)
Sep 30, 2020
2.580
2.680
2.580
2.610
90,955
+0.03(+1.16%)
Sep 29, 2020
2.720
2.770
2.540
2.580
274,080
-0.09(-3.37%)
Sep 28, 2020
2.850
2.910
2.570
2.670
370,277
-0.19(-6.64%)
Sep 25, 2020
2.750
2.870
2.720
2.860
79,800
+0.10(+3.81%)
Sep 24, 2020
2.750
2.920
2.720
2.755
188,979
-0.02(-0.54%)
Sep 23, 2020
3.030
3.050
2.720
2.770
351,345
-0.24(-7.97%)
Sep 22, 2020
2.770
3.140
2.670
3.010
978,793
+0.22(+7.89%)
Sep 21, 2020
2.840
2.890
2.650
2.790
148,623
-0.05(-1.76%)
Sep 18, 2020
2.690
2.890
2.620
2.840
305,700
+0.19(+7.17%)
Sep 17, 2020
2.880
2.940
2.600
2.650
446,380
-0.12(-4.33%)
Sep 16, 2020
3.030
3.130
2.770
2.770
299,740
-0.18(-6.10%)
Sep 15, 2020
3.200
3.260
2.950
2.950
254,754
-0.11(-3.59%)
Sep 14, 2020
3.030
3.140
3.030
3.060
55,546
-0.01(-0.33%)
Sep 11, 2020
3.160
3.190
3.010
3.070
71,800
-0.09(-2.85%)
Sep 10, 2020
3.090
3.190
3.090
3.160
37,396
+0.23(+7.85%)
Sep 09, 2020
3.170
3.190
2.910
2.930
295,628
-0.23(-7.28%)
Sep 08, 2020
3.340
3.360
3.120
3.160
127,810
-0.06(-1.86%)
Sep 04, 2020
3.130
3.290
3.080
3.220
89,200
+0.07(+2.22%)
Sep 03, 2020
3.490
3.525
3.109
3.150
203,505
-0.32(-9.22%)
Sep 02, 2020
3.330
3.490
3.330
3.470
55,563
+0.09(+2.66%)
Sep 01, 2020
3.500
3.520
3.300
3.380
105,537
-0.11(-3.15%)
Aug 31, 2020
3.450
3.510
3.380
3.490
57,223
+0.03(+0.87%)
Aug 28, 2020
3.480
3.560
3.460
3.460
74,700
-0.05(-1.42%)
Aug 27, 2020
3.510
3.560
3.460
3.510
40,625
+0.01(+0.29%)
Aug 26, 2020
3.650
3.650
3.490
3.500
63,029
-0.20(-5.41%)
Aug 25, 2020
3.620
3.730
3.460
3.700
68,029
+0.01(+0.27%)
Aug 24, 2020
3.640
3.750
3.400
3.690
129,182
+0.05(+1.37%)
Aug 21, 2020
3.790
3.790
3.600
3.640
55,400
-0.16(-4.21%)
Aug 20, 2020
3.760
3.800
3.680
3.800
56,670
+0.03(+0.80%)
Aug 19, 2020
3.850
3.880
3.720
3.770
47,704
-0.06(-1.57%)
Aug 18, 2020
3.870
3.920
3.680
3.830
77,419
-0.05(-1.29%)
Aug 17, 2020
3.830
3.910
3.820
3.880
51,259
+0.13(+3.47%)
Aug 14, 2020
3.670
3.775
3.620
3.750
84,100
+0.11(+3.02%)
Aug 13, 2020
3.710
3.760
3.620
3.640
73,963
-0.07(-1.89%)
Aug 12, 2020
3.790
3.870
3.710
3.710
61,138
-0.09(-2.37%)
Aug 11, 2020
4.020
4.020
3.800
3.800
53,657
-0.18(-4.52%)
Aug 10, 2020
3.820
4.040
3.760
3.980
60,992
+0.13(+3.38%)
Aug 07, 2020
3.850
3.930
3.820
3.850
83,100
-0.03(-0.77%)
Aug 06, 2020
3.960
3.980
3.820
3.880
39,300
-0.07(-1.77%)
Aug 05, 2020
3.980
4.060
3.880
3.950
44,212
-0.02(-0.50%)
Aug 04, 2020
3.830
4.008
3.830
3.970
78,483
+0.11(+2.85%)
Aug 03, 2020
3.700
3.910
3.665
3.860
84,038
+0.19(+5.18%)
Jul 31, 2020
3.880
3.920
3.570
3.670
209,800
-0.17(-4.43%)
Jul 30, 2020
3.740
3.900
3.710
3.840
105,809
+0.05(+1.32%)
Jul 29, 2020
3.770
3.830
3.600
3.790
96,118
+0.03(+0.80%)
Jul 28, 2020
3.880
3.900
3.760
3.760
42,340
-0.17(-4.33%)
Jul 27, 2020
4.010
4.020
3.890
3.930
53,849
-0.12(-2.96%)
Jul 24, 2020
4.160
4.160
3.900
4.050
57,400
-0.11(-2.64%)
Jul 23, 2020
4.040
4.250
4.000
4.160
165,599
+0.15(+3.74%)
Jul 22, 2020
3.960
4.100
3.960
4.010
174,549
-0.01(-0.25%)
Jul 21, 2020
4.010
4.050
3.890
4.020
140,717
-0.02(-0.50%)
Jul 20, 2020
4.040
4.100
3.960
4.040
131,799
+0.06(+1.51%)
Jul 17, 2020
4.060
4.100
3.960
3.980
76,700
-0.10(-2.45%)
Jul 16, 2020
4.100
4.100
3.870
4.080
132,820
+0.02(+0.49%)
Jul 15, 2020
4.050
4.090
3.788
4.060
477,596
+0.47(+13.09%)
Jul 14, 2020
3.480
3.620
3.415
3.590
67,317
+0.15(+4.36%)
Jul 13, 2020
3.420
3.720
3.330
3.440
125,707
+0.11(+3.30%)
Jul 10, 2020
3.400
3.450
3.300
3.330
48,500
-0.06(-1.77%)
Jul 09, 2020
3.380
3.400
3.290
3.390
129,222
+0.02(+0.44%)
Jul 08, 2020
3.350
3.450
3.300
3.375
112,683
+0.02(+0.75%)
Jul 07, 2020
3.560
3.590
3.350
3.350
109,375
-0.20(-5.63%)
Jul 06, 2020
3.470
3.650
3.400
3.550
55,458
+0.03(+0.85%)
Jul 02, 2020
3.460
3.630
3.390
3.520
73,800
+0.04(+1.15%)
Jul 01, 2020
3.500
3.540
3.450
3.480
37,036
-0.05(-1.42%)
Jun 30, 2020
3.460
3.580
3.410
3.530
50,515
+0.04(+1.15%)
Jun 29, 2020
3.490
3.580
3.400
3.490
157,190
-0.12(-3.32%)
Jun 26, 2020
3.630
3.670
3.500
3.610
115,400
-0.05(-1.37%)
Jun 25, 2020
3.670
3.780
3.610
3.660
68,193
-0.06(-1.61%)
Jun 24, 2020
3.870
3.900
3.610
3.720
121,309
-0.19(-4.86%)
Jun 23, 2020
4.140
4.140
3.780
3.910
161,127
-0.21(-5.10%)
Jun 22, 2020
4.120
4.190
3.940
4.120
308,656
+0.07(+1.73%)
Jun 19, 2020
4.000
4.190
3.900
4.050
443,700
+0.05(+1.25%)
Jun 18, 2020
3.770
4.040
3.700
4.000
376,127
+0.23(+6.10%)
Jun 17, 2020
3.910
4.030
3.750
3.770
159,112
-0.05(-1.31%)
Jun 16, 2020
3.880
4.070
3.820
3.820
98,485
-0.10(-2.55%)
Jun 15, 2020
3.750
4.070
3.640
3.920
347,827
-0.02(-0.51%)
Jun 12, 2020
4.200
4.400
3.858
3.940
364,000
-0.17(-4.14%)
Jun 11, 2020
3.550
4.120
3.420
4.110
360,402
+0.38(+10.19%)
Jun 10, 2020
3.910
3.910
3.640
3.730
148,963
-0.18(-4.60%)
Jun 09, 2020
3.740
4.030
3.640
3.910
197,778
+0.20(+5.39%)
Jun 08, 2020
3.500
3.710
3.500
3.710
190,311
+0.24(+6.92%)
Jun 05, 2020
3.520
3.570
3.430
3.470
63,700
+0.04(+1.17%)
Jun 04, 2020
3.500
3.600
3.370
3.430
125,195
-0.04(-1.15%)
Jun 03, 2020
3.410
3.550
3.390
3.470
186,111
+0.08(+2.36%)
Jun 02, 2020
3.300
3.410
3.230
3.390
64,655
+0.10(+3.04%)
Jun 01, 2020
3.290
3.340
3.210
3.290
54,074
+0.15(+4.78%)
May 29, 2020
3.270
3.338
3.100
3.140
97,700
-0.16(-4.85%)
May 28, 2020
3.330
3.440
3.220
3.300
52,235
+0.00(+0.00%)
May 27, 2020
3.290
3.330
3.180
3.300
58,448
+0.03(+0.92%)
May 26, 2020
3.410
3.440
3.270
3.270
87,726
-0.08(-2.39%)
May 22, 2020
3.390
3.435
3.310
3.350
33,200
-0.04(-1.18%)
May 21, 2020
3.270
3.410
3.270
3.390
63,954
+0.10(+3.04%)
May 20, 2020
3.400
3.430
3.250
3.290
73,913
+0.00(+0.00%)
May 19, 2020
3.250
3.490
3.250
3.290
61,039
+0.03(+0.92%)
May 18, 2020
3.420
3.480
3.240
3.260
103,273
-0.08(-2.40%)
May 15, 2020
3.110
3.410
3.110
3.340
63,200
+0.18(+5.70%)
May 14, 2020
3.200
3.235
3.050
3.160
82,259
-0.03(-0.94%)
May 13, 2020
3.370
3.420
3.110
3.190
96,673
-0.28(-8.07%)
May 12, 2020
3.540
3.660
3.350
3.470
192,234
-0.07(-1.98%)
May 11, 2020
3.500
3.580
3.370
3.540
106,491
+0.03(+0.85%)
May 08, 2020
3.350
3.590
3.310
3.510
118,200
+0.17(+5.09%)
May 07, 2020
3.010
3.630
3.010
3.340
261,399
+0.37(+12.46%)
May 06, 2020
3.030
3.040
2.950
2.970
107,638
+0.04(+1.37%)
May 05, 2020
2.980
3.070
2.900
2.930
62,413
-0.09(-2.98%)
May 04, 2020
3.060
3.060
2.880
3.020
132,925
-0.05(-1.63%)
May 01, 2020
3.000
3.100
2.920
3.070
82,100
-0.02(-0.65%)
Apr 30, 2020
3.190
3.190
3.040
3.090
88,980
+0.07(+2.32%)
Apr 29, 2020
3.000
3.150
2.982
3.020
235,157
-0.01(-0.33%)
Apr 28, 2020
3.070
3.110
2.930
3.030
67,705
-0.04(-1.30%)
Apr 27, 2020
3.000
3.110
2.905
3.070
122,663
+0.14(+4.78%)
Apr 24, 2020
2.850
2.950
2.850
2.930
46,600
+0.06(+2.10%)
Apr 23, 2020
2.970
3.000
2.760
2.870
210,954
-0.06(-2.06%)
Apr 22, 2020
3.000
3.000
2.800
2.930
152,271
-0.07(-2.33%)
Apr 21, 2020
3.030
3.100
2.860
3.000
71,594
-0.02(-0.66%)
Apr 20, 2020
3.230
3.290
2.980
3.020
147,006
-0.14(-4.43%)
Apr 17, 2020
3.090
3.240
3.070
3.160
73,700
+0.09(+2.93%)
Apr 16, 2020
3.200
3.300
3.040
3.070
46,440
-0.05(-1.60%)
Apr 15, 2020
3.240
3.240
3.040
3.120
46,953
-0.11(-3.55%)
Apr 14, 2020
3.200
3.250
3.010
3.235
97,298
+0.03(+1.09%)
Apr 13, 2020
3.190
3.210
3.030
3.200
36,076
+0.03(+0.95%)
Apr 09, 2020
3.200
3.230
3.110
3.170
38,000
-0.01(-0.31%)
Apr 08, 2020
3.110
3.220
3.092
3.180
26,261
+0.09(+2.91%)
Apr 07, 2020
3.240
3.300
3.070
3.090
72,112
+0.00(+0.00%)
Apr 06, 2020
3.100
3.210
3.010
3.090
80,730
+0.11(+3.69%)
Apr 03, 2020
3.050
3.140
2.960
2.980
22,900
-0.06(-1.97%)
Apr 02, 2020
2.890
3.070
2.850
3.040
138,396
+0.10(+3.40%)
Apr 01, 2020
3.130
3.150
2.920
2.940
126,798
-0.10(-3.29%)
Mar 31, 2020
2.950
3.179
2.950
3.040
107,129
+0.06(+2.01%)
Mar 30, 2020
2.950
3.100
2.950
2.980
78,166
+0.05(+1.71%)
Mar 27, 2020
3.030
3.050
2.870
2.930
43,800
-0.08(-2.66%)
Mar 26, 2020
3.020
3.180
3.000
3.010
126,543
+0.01(+0.33%)
Mar 25, 2020
2.990
3.080
2.830
3.000
127,073
+0.10(+3.45%)
Mar 24, 2020
2.980
3.040
2.878
2.900
51,432
-0.01(-0.34%)
Mar 23, 2020
3.030
3.060
2.849
2.910
61,209
-0.11(-3.64%)
Mar 20, 2020
2.950
3.260
2.910
3.020
164,400
+0.11(+3.78%)
Mar 19, 2020
2.820
3.000
2.820
2.910
171,351
+0.31(+11.92%)
Mar 18, 2020
2.810
2.910
2.510
2.600
131,330
-0.23(-8.13%)
Mar 17, 2020
2.810
2.950
2.810
2.830
113,269
+0.06(+2.17%)
Mar 16, 2020
2.900
3.030
2.750
2.770
221,791
-0.29(-9.48%)
Mar 13, 2020
3.150
3.270
3.000
3.060
248,100
-0.07(-2.24%)
Mar 12, 2020
3.110
3.250
3.000
3.130
139,029
-0.18(-5.44%)
Mar 11, 2020
3.450
3.459
3.300
3.310
153,286
-0.30(-8.31%)
Mar 10, 2020
3.550
3.820
3.420
3.610
106,587
+0.11(+3.14%)
Mar 09, 2020
3.500
3.640
3.320
3.500
206,915
-0.39(-10.03%)
Mar 06, 2020
3.760
3.940
3.760
3.890
90,900
-0.02(-0.51%)
Mar 05, 2020
3.970
4.000
3.860
3.910
73,683
-0.06(-1.51%)
Mar 04, 2020
4.010
4.060
3.900
3.970
123,397
-0.01(-0.25%)
Mar 03, 2020
4.010
4.110
3.960
3.980
134,073
-0.06(-1.49%)
Mar 02, 2020
4.190
4.190
4.000
4.040
141,544
-0.04(-0.98%)
Feb 28, 2020
3.960
4.150
3.920
4.080
326,100
+0.13(+3.29%)
Feb 27, 2020
3.900
4.050
3.820
3.950
723,376
-0.75(-15.96%)
Feb 26, 2020
5.250
5.260
4.550
4.700
503,733
-0.17(-3.49%)
Feb 25, 2020
4.990
5.030
4.760
4.870
48,485
-0.14(-2.79%)
Feb 24, 2020
4.660
5.050
4.660
5.010
165,419
+0.09(+1.83%)
Feb 21, 2020
4.890
5.020
4.440
4.920
159,500
-0.03(-0.61%)
Feb 20, 2020
4.890
5.130
4.890
4.950
92,496
-0.01(-0.20%)
Feb 19, 2020
4.790
4.980
4.739
4.960
59,042
+0.09(+1.85%)
Feb 18, 2020
4.950
4.950
4.740
4.870
66,802
+0.02(+0.41%)
Feb 14, 2020
4.810
4.960
4.810
4.850
35,600
+0.00(+0.00%)
Feb 13, 2020
4.680
4.930
4.680
4.850
79,597
+0.09(+1.89%)
Feb 12, 2020
4.900
5.020
4.720
4.760
189,442
-0.10(-2.06%)
Feb 11, 2020
4.970
5.100
4.850
4.860
86,760
-0.16(-3.19%)
Feb 10, 2020
5.180
5.180
4.960
5.020
56,604
-0.06(-1.18%)
Feb 07, 2020
5.110
5.160
4.950
5.080
104,100
-0.03(-0.59%)
Feb 06, 2020
5.210
5.250
5.050
5.110
80,596
-0.11(-2.11%)
Feb 05, 2020
5.210
5.270
5.035
5.220
76,391
+0.17(+3.37%)
Feb 04, 2020
5.120
5.170
5.000
5.050
74,633
-0.05(-0.98%)
Feb 03, 2020
5.190
5.240
4.950
5.100
107,821
-0.13(-2.49%)
Jan 31, 2020
5.180
5.260
5.060
5.230
58,100
+0.05(+0.97%)
Jan 30, 2020
5.240
5.270
5.100
5.180
34,225
-0.07(-1.33%)
Jan 29, 2020
5.280
5.380
5.180
5.250
34,359
+0.00(+0.00%)
Jan 28, 2020
5.370
5.370
5.070
5.250
84,901
+0.24(+4.79%)
Jan 27, 2020
4.990
5.230
4.920
5.010
62,911
-0.07(-1.38%)
Jan 24, 2020
5.260
5.290
5.010
5.080
88,100
-0.10(-1.93%)
Jan 23, 2020
5.380
5.400
5.130
5.180
52,750
-0.23(-4.25%)
Jan 22, 2020
5.550
5.550
5.270
5.410
104,198
-0.06(-1.10%)
Jan 21, 2020
5.430
5.710
5.300
5.470
276,087
+0.09(+1.67%)
Jan 17, 2020
5.180
5.380
5.180
5.380
102,100
+0.20(+3.86%)
Jan 16, 2020
5.250
5.290
5.120
5.180
73,722
-0.08(-1.52%)
Jan 15, 2020
5.300
5.320
5.200
5.260
69,683
-0.03(-0.57%)
Jan 14, 2020
5.300
5.340
5.210
5.290
107,443
+0.05(+0.95%)
Jan 13, 2020
5.160
5.390
4.970
5.240
110,798
+0.08(+1.55%)
Jan 10, 2020
5.500
5.500
5.080
5.160
214,000
-0.34(-6.18%)
Jan 09, 2020
4.790
5.880
4.790
5.500
430,965
+0.70(+14.58%)
Jan 08, 2020
4.840
4.860
4.680
4.800
57,068
+0.00(+0.00%)
Jan 07, 2020
4.580
4.894
4.550
4.800
119,985
+0.12(+2.56%)
Jan 06, 2020
4.750
4.780
4.520
4.680
159,613
-0.17(-3.51%)
Jan 03, 2020
4.930
5.000
4.820
4.850
85,700
-0.09(-1.82%)
Jan 02, 2020
5.200
5.200
4.850
4.940
124,936
-0.21(-4.08%)
Dec 31, 2019
4.950
5.365
4.850
5.150
156,500
+0.19(+3.83%)
Dec 30, 2019
5.220
5.370
4.930
4.960
164,055
-0.22(-4.25%)
Dec 27, 2019
5.270
5.354
5.120
5.180
62,600
-0.10(-1.89%)
Dec 26, 2019
5.400
5.420
5.214
5.280
89,064
-0.20(-3.65%)
Dec 24, 2019
5.260
5.550
5.210
5.480
60,800
+0.16(+3.01%)
Dec 23, 2019
5.240
5.390
5.150
5.320
79,119
+0.04(+0.76%)
Dec 20, 2019
5.700
5.850
5.200
5.280
196,600
-0.46(-8.01%)
Dec 19, 2019
5.340
6.050
5.278
5.740
421,077
+0.39(+7.29%)
Dec 18, 2019
5.030
5.600
5.000
5.350
206,436
+0.28(+5.52%)
Dec 17, 2019
5.020
5.120
4.770
5.070
127,886
+0.02(+0.40%)
Dec 16, 2019
5.450
5.530
5.000
5.050
206,560
-0.31(-5.78%)
Dec 13, 2019
5.290
5.630
5.210
5.360
179,200
+0.04(+0.75%)
Dec 12, 2019
5.210
5.545
5.100
5.320
177,782
+0.14(+2.70%)
Dec 11, 2019
5.080
5.710
4.980
5.180
641,069
+0.20(+4.02%)
Dec 10, 2019
5.040
5.180
4.770
4.980
239,727
-0.12(-2.35%)
Dec 09, 2019
4.540
5.220
4.330
5.100
327,976
+0.52(+11.35%)
Dec 06, 2019
4.650
4.840
4.430
4.580
114,800
-0.09(-1.93%)
Dec 05, 2019
4.800
4.952
4.371
4.670
539,812
+0.00(+0.00%)
Dec 04, 2019
5.040
5.040
4.370
4.670
557,911
-0.38(-7.52%)
Dec 03, 2019
5.400
5.560
4.880
5.050
857,307
-0.67(-11.71%)
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.