Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

On-Demand Enterprise Index (CIX: ONDEMAND )

N/A UNCHANGED
Last Price Updated: 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2011 1041 1059 1034 1055 0 +41.12(+4.06%)
Nov 29, 2011 1021 1030 1010 1014 0 -6.04(-0.59%)
Nov 28, 2011 1013 1024 1006 1020 0 +35.41(+3.60%)
Nov 25, 2011 987.13 1003 980.26 984.21 0 -8.10(-0.82%)
Nov 23, 2011 992.31 992.31 992.31 0 -21.32(-2.10%)
Nov 22, 2011 1013 1023 1000 1014 0 -4.55(-0.45%)
Nov 21, 2011 1028 1033 1006 1018 0 -22.45(-2.16%)
Nov 18, 2011 1050 1055 1034 1041 0 -9.12(-0.87%)
Nov 17, 2011 1071 1075 1039 1050 0 -22.23(-2.07%)
Nov 16, 2011 1083 1094 1070 1072 0 -20.72(-1.90%)
Nov 15, 2011 1079 1099 1073 1093 0 +11.07(+1.02%)
Nov 14, 2011 1083 1094 1074 1082 0 -2.31(-0.21%)
Nov 11, 2011 1070 1091 1067 1084 0 +25.55(+2.41%)
Nov 10, 2011 1065 1070 1047 1058 0 +7.84(+0.75%)
Nov 09, 2011 1070 1075 1045 1051 0 -40.64(-3.72%)
Nov 08, 2011 1086 1095 1073 1091 0 +11.98(+1.11%)
Nov 07, 2011 1064 1083 1055 1079 0 +12.33(+1.16%)
Nov 04, 2011 1070 1074 1056 1067 0 -10.40(-0.97%)
Nov 03, 2011 1061 1079 1049 1077 0 +22.47(+2.13%)
Nov 02, 2011 1053 1063 1043 1055 0 +11.83(+1.13%)
Nov 01, 2011 1048 1059 1036 1043 0 -28.37(-2.65%)
Oct 31, 2011 1079 1088 1069 1071 0 -21.19(-1.94%)
Oct 28, 2011 1082 1098 1076 1093 0 +5.24(+0.48%)
Oct 27, 2011 1077 1095 1067 1087 0 +33.49(+3.18%)
Oct 26, 2011 1062 1067 1033 1054 0 -7.08(-0.67%)
Oct 25, 2011 1074 1081 1056 1061 0 -16.10(-1.49%)
Oct 24, 2011 1062 1084 1059 1077 0 +13.62(+1.28%)
Oct 21, 2011 1059 1069 1050 1063 0 +14.97(+1.43%)
Oct 20, 2011 1052 1058 1032 1048 0 -2.29(-0.22%)
Oct 19, 2011 1063 1073 1044 1051 0 -12.26(-1.15%)
Oct 18, 2011 1047 1068 1036 1063 0 +8.33(+0.79%)
Oct 17, 2011 1066 1074 1048 1055 0 -19.73(-1.84%)
Oct 14, 2011 1070 1080 1060 1074 0 +21.90(+2.08%)
Oct 13, 2011 1042 1057 1035 1052 0 +6.75(+0.65%)
Oct 12, 2011 1048 1059 1040 1046 0 +4.99(+0.48%)
Oct 11, 2011 1032 1046 1027 1041 0 +3.10(+0.30%)
Oct 10, 2011 1020 1040 1016 1038 0 +30.99(+3.08%)
Oct 07, 2011 1009 1020 997.14 1007 0 +1.79(+0.18%)
Oct 06, 2011 994.32 1007 982.04 1005 0 +20.62(+2.10%)
Oct 05, 2011 959.94 990.75 948.04 984.21 0 +23.83(+2.48%)
Oct 04, 2011 927.94 963.29 916.75 960.38 0 +20.95(+2.23%)
Oct 03, 2011 956.01 971.57 938.04 939.43 0 -21.24(-2.21%)
Sep 30, 2011 973.94 986.78 959.27 960.66 0 -27.78(-2.81%)
Sep 29, 2011 1005 1014 969.98 988.44 0 -1.18(-0.12%)
Sep 28, 2011 1004 1017 986.22 989.62 0 -8.36(-0.84%)
Sep 27, 2011 1001 1016 989.39 997.98 0 +11.70(+1.19%)
Sep 26, 2011 972.52 989.43 956.37 986.28 0 +20.00(+2.07%)
Sep 23, 2011 948.31 971.40 940.71 966.28 0 +9.01(+0.94%)
Sep 22, 2011 962.98 975.75 941.32 957.27 0 -32.99(-3.33%)
Sep 21, 2011 1008 1027 986.23 990.26 0 -9.16(-0.92%)
Sep 20, 2011 1010 1022 992.37 999.42 0 -7.92(-0.79%)
Sep 19, 2011 995.21 1013 984.25 1007 0 -3.01(-0.30%)
Sep 16, 2011 1002 1015 993.26 1010 0 +12.23(+1.22%)
Sep 15, 2011 987.49 1001 977.20 998.12 0 +22.40(+2.30%)
Sep 14, 2011 965.89 988.62 954.39 975.72 0 +14.82(+1.54%)
Sep 13, 2011 951.60 965.78 943.67 960.91 0 +11.57(+1.22%)
Sep 12, 2011 925.60 950.42 922.45 949.34 0 +12.22(+1.30%)
Sep 09, 2011 951.20 958.73 930.67 937.12 0 -22.60(-2.36%)
Sep 08, 2011 963.04 979.09 951.33 959.72 0 -6.57(-0.68%)
Sep 07, 2011 956.08 968.71 948.47 966.29 0 +24.62(+2.61%)
Sep 06, 2011 923.22 944.95 918.01 941.67 0 -7.50(-0.79%)
Sep 02, 2011 949.17 949.17 949.17 0 -22.25(-2.29%)
Sep 01, 2011 982.12 993.65 968.63 971.42 0 -10.77(-1.10%)
Aug 31, 2011 980.78 994.11 972.07 982.19 0 +6.54(+0.67%)
Aug 30, 2011 968.01 982.35 958.50 975.65 0 +2.56(+0.26%)
Aug 29, 2011 955.40 974.03 952.17 973.09 0 +28.70(+3.04%)
Aug 26, 2011 920.95 950.29 912.68 944.39 0 +21.41(+2.32%)
Aug 25, 2011 942.35 948.89 918.55 922.98 0 -15.03(-1.60%)
Aug 24, 2011 927.93 942.65 918.44 938.01 0 +8.88(+0.96%)
Aug 23, 2011 901.17 930.93 896.28 929.12 0 +33.92(+3.79%)
Aug 22, 2011 908.71 915.25 888.45 895.20 0 +6.46(+0.73%)
Aug 19, 2011 899.02 921.55 883.44 888.74 0 -28.36(-3.09%)
Aug 18, 2011 938.08 949.68 899.91 917.10 0 -51.88(-5.35%)
Aug 17, 2011 976.81 987.65 958.14 968.98 0 -11.20(-1.14%)
Aug 16, 2011 982.18 992.98 965.65 980.18 0 -10.61(-1.07%)
Aug 15, 2011 983.64 997.39 975.13 990.79 0 +11.47(+1.17%)
Aug 12, 2011 980.37 989.86 963.28 979.33 0 +5.61(+0.58%)
Aug 11, 2011 946.54 985.21 939.75 973.72 0 +42.23(+4.53%)
Aug 10, 2011 956.05 966.25 926.60 931.48 0 -44.75(-4.58%)
Aug 09, 2011 960.80 977.64 919.14 976.23 0 +38.44(+4.10%)
Aug 08, 2011 961.55 981.94 933.63 937.79 0 -54.87(-5.53%)
Aug 05, 2011 1003 1013 961.81 992.67 0 -2.26(-0.23%)
Aug 04, 2011 1027 1034 993.78 994.92 0 -48.11(-4.61%)
Aug 03, 2011 1035 1049 1018 1043 0 +7.05(+0.68%)
Aug 02, 2011 1050 1065 1035 1036 0 -24.79(-2.34%)
Aug 01, 2011 1073 1083 1044 1061 0 -5.45(-0.51%)
Jul 29, 2011 1064 1082 1057 1066 0 -9.95(-0.92%)
Jul 28, 2011 1069 1090 1065 1076 0 +4.90(+0.46%)
Jul 27, 2011 1087 1094 1066 1071 0 -23.64(-2.16%)
Jul 26, 2011 1087 1102 1081 1095 0 +5.50(+0.50%)
Jul 25, 2011 1081 1098 1078 1089 0 -2.83(-0.26%)
Jul 22, 2011 1084 1096 1075 1092 0 +11.87(+1.10%)
Jul 21, 2011 1072 1089 1062 1080 0 +7.05(+0.66%)
Jul 20, 2011 1081 1088 1069 1073 0 -11.28(-1.04%)
Jul 19, 2011 1060 1087 1059 1085 0 +34.11(+3.25%)
Jul 18, 2011 1050 1060 1040 1050 0 -8.04(-0.76%)
Jul 15, 2011 1054 1065 1047 1059 0 +20.31(+1.96%)
Jul 14, 2011 1050 1061 1034 1038 0 -10.98(-1.05%)
Jul 13, 2011 1052 1064 1045 1049 0 +3.86(+0.37%)
Jul 12, 2011 1051 1061 1039 1045 0 -6.44(-0.61%)
Jul 11, 2011 1060 1066 1047 1052 0 -19.53(-1.82%)
Jul 08, 2011 1064 1075 1057 1071 0 -4.75(-0.44%)
Jul 07, 2011 1067 1082 1063 1076 0 +15.14(+1.43%)
Jul 06, 2011 1053 1064 1048 1061 0 +6.59(+0.63%)
Jul 05, 2011 1051 1060 1044 1054 0 +3.27(+0.31%)
Jul 01, 2011 1051 1051 1051 0 +13.50(+1.30%)
Jun 30, 2011 1026 1042 1023 1038 0 +15.90(+1.56%)
Jun 29, 2011 1021 1027 1012 1022 0 +3.19(+0.31%)
Jun 28, 2011 1007 1023 1002 1018 0 +14.45(+1.44%)
Jun 27, 2011 985.91 1012 981.46 1004 0 +19.12(+1.94%)
Jun 24, 2011 996.95 999.98 981.25 984.90 0 -18.84(-1.88%)
Jun 23, 2011 990.27 1006 980.63 1004 0 +2.95(+0.29%)
Jun 22, 2011 1006 1012 998.80 1001 0 -9.44(-0.93%)
Jun 21, 2011 997.04 1014 990.55 1010 0 +17.25(+1.74%)
Jun 20, 2011 992.47 997.04 982.84 992.98 0 +8.11(+0.82%)
Jun 17, 2011 995.12 999.20 979.56 984.87 0 +2.27(+0.23%)
Jun 16, 2011 982.60 993.55 972.74 982.60 0 -0.49(-0.05%)
Jun 15, 2011 992.35 999.12 978.84 983.09 0 -19.33(-1.93%)
Jun 14, 2011 999.70 1010 995.16 1002 0 +12.32(+1.24%)
Jun 13, 2011 991.12 1000 982.63 990.10 0 +3.12(+0.32%)
Jun 10, 2011 998.50 1003 984.51 986.98 0 -13.54(-1.35%)
Jun 09, 2011 1001 1008 993.88 1001 0 +3.37(+0.34%)
Jun 08, 2011 999.33 1007 991.50 997.15 0 -7.21(-0.72%)
Jun 07, 2011 1012 1017 1001 1004 0 -3.34(-0.33%)
Jun 06, 2011 1013 1019 1002 1008 0 -3.36(-0.33%)
Jun 03, 2011 1015 1023 1007 1011 0 -10.02(-0.98%)
May 24, 2011 1026 1031 1018 1021 0 -2.59(-0.25%)
May 23, 2011 1027 1031 1016 1024 0 -17.80(-1.71%)
May 20, 2011 1047 1053 1037 1041 0 -6.56(-0.63%)
May 19, 2011 1047 1056 1039 1048 0 +2.45(+0.23%)
May 18, 2011 1040 1050 1031 1046 0 +5.81(+0.56%)
May 17, 2011 1031 1047 1023 1040 0 -1.75(-0.17%)
May 16, 2011 1056 1062 1037 1042 0 -18.22(-1.72%)
May 13, 2011 1070 1075 1056 1060 0 -14.14(-1.32%)
May 12, 2011 1063 1078 1054 1074 0 +5.39(+0.50%)
May 11, 2011 1077 1083 1059 1068 0 -8.99(-0.83%)
May 10, 2011 1069 1082 1065 1077 0 +9.55(+0.89%)
May 09, 2011 1064 1075 1058 1068 0 +2.82(+0.26%)
May 06, 2011 1071 1080 1061 1065 0 +1.95(+0.18%)
May 05, 2011 1067 1078 1056 1063 0 -8.88(-0.83%)
May 04, 2011 1073 1084 1059 1072 0 -2.38(-0.22%)
May 03, 2011 1074 1084 1062 1074 0 -0.95(-0.09%)
May 02, 2011 1074 1083 1068 1075 0 +0.39(+0.04%)
Apr 29, 2011 1074 1085 1061 1075 0 +1.21(+0.11%)
Apr 28, 2011 1069 1080 1062 1074 0 -0.10(-0.01%)
Apr 27, 2011 1066 1078 1058 1074 0 +10.87(+1.02%)
Apr 26, 2011 1054 1072 1048 1063 0 +10.52(+1.00%)
Apr 25, 2011 1051 1057 1043 1052 0 +2.62(+0.25%)
Apr 21, 2011 1046 1055 1038 1050 0 +7.07(+0.68%)
Apr 20, 2011 1035 1049 1029 1043 0 +24.80(+2.44%)
Apr 19, 2011 1017 1024 1009 1018 0 +0.46(+0.05%)
Apr 18, 2011 1016 1023 1003 1018 0 -10.78(-1.05%)
Apr 15, 2011 1030 1036 1020 1028 0 -6.80(-0.66%)
Apr 14, 2011 1031 1039 1023 1035 0 -2.87(-0.28%)
Apr 13, 2011 1036 1046 1031 1038 0 +7.69(+0.75%)
Apr 12, 2011 1036 1041 1024 1030 0 -11.30(-1.08%)
Apr 11, 2011 1041 1048 1034 1042 0 +0.85(+0.08%)
Apr 08, 2011 1048 1051 1035 1041 0 -4.04(-0.39%)
Apr 07, 2011 1043 1051 1035 1045 0 +3.46(+0.33%)
Apr 06, 2011 1040 1050 1030 1041 0 +7.28(+0.70%)
Apr 05, 2011 1035 1046 1028 1034 0 +0.26(+0.03%)
Apr 04, 2011 1037 1042 1028 1034 0 -1.84(-0.18%)
Apr 01, 2011 1039 1044 1027 1036 0 +3.47(+0.34%)
Mar 31, 2011 1032 1041 1026 1032 0 -2.36(-0.23%)
Mar 30, 2011 1034 1040 1029 1035 0 +4.92(+0.48%)
Mar 29, 2011 1021 1033 1010 1030 0 +7.40(+0.72%)
Mar 28, 2011 1031 1036 1020 1022 0 -6.26(-0.61%)
Mar 25, 2011 1036 1044 1024 1028 0 +0.59(+0.06%)
Mar 24, 2011 1021 1033 1013 1028 0 +14.50(+1.43%)
Mar 23, 2011 1003 1018 997.49 1013 0 +8.48(+0.84%)
Mar 22, 2011 1008 1012 999.74 1005 0 -2.88(-0.29%)
Mar 21, 2011 1010 1016 1001 1008 0 +18.47(+1.87%)
Mar 18, 2011 996.84 1003 984.66 989.29 0 +5.11(+0.52%)
Mar 17, 2011 991.24 998.13 979.15 984.18 0 +5.41(+0.55%)
Mar 16, 2011 995.99 1005 970.94 978.77 0 -24.45(-2.44%)
Mar 15, 2011 991.57 1010 985.93 1003 0 -16.22(-1.59%)
Mar 14, 2011 1017 1027 1010 1019 0 -7.03(-0.68%)
Mar 11, 2011 1018 1033 1013 1026 0 +4.39(+0.43%)
Mar 10, 2011 1032 1035 1016 1022 0 -20.23(-1.94%)
Mar 09, 2011 1037 1049 1029 1042 0 +3.60(+0.35%)
Mar 08, 2011 1033 1046 1027 1039 0 +5.83(+0.56%)
Mar 07, 2011 1051 1055 1025 1033 0 -14.54(-1.39%)
Mar 04, 2011 1057 1061 1038 1047 0 -8.65(-0.82%)
Mar 03, 2011 1052 1063 1048 1056 0 +14.09(+1.35%)
Mar 02, 2011 1036 1051 1033 1042 0 +4.84(+0.47%)
Mar 01, 2011 1060 1064 1035 1037 0 -18.23(-1.73%)
Feb 28, 2011 1057 1066 1048 1055 0 -0.30(-0.03%)
Feb 25, 2011 1051 1064 1046 1056 0 +9.37(+0.90%)
Feb 24, 2011 1044 1055 1033 1046 0 +0.66(+0.06%)
Feb 23, 2011 1062 1060 1037 1046 0 -17.36(-1.63%)
Feb 22, 2011 1074 1084 1059 1063 0 -24.50(-2.25%)
Feb 18, 2011 1088 1088 1088 0 +3.88(+0.36%)
Feb 17, 2011 1077 1089 1073 1084 0 +2.84(+0.26%)
Feb 16, 2011 1077 1086 1069 1081 0 +8.84(+0.82%)
Feb 15, 2011 1076 1083 1068 1072 0 -8.84(-0.82%)
Feb 14, 2011 1079 1087 1073 1081 0 +0.04(+0.00%)
Feb 11, 2011 1078 1090 1069 1081 0 +1.62(+0.15%)
Feb 10, 2011 1076 1088 1065 1079 0 -12.10(-1.11%)
Feb 09, 2011 1091 1098 1082 1091 0 -1.64(-0.15%)
Feb 08, 2011 1087 1096 1081 1093 0 +4.72(+0.43%)
Feb 07, 2011 1082 1095 1079 1088 0 +7.80(+0.72%)
Feb 04, 2011 1077 1084 1071 1080 0 +3.70(+0.34%)
Feb 03, 2011 1075 1083 1067 1077 0 -1.40(-0.13%)
Feb 02, 2011 1073 1084 1070 1078 0 +3.39(+0.32%)
Feb 01, 2011 1062 1079 1058 1075 0 +17.27(+1.63%)
Jan 31, 2011 1054 1063 1043 1057 0 +4.58(+0.44%)
Jan 28, 2011 1079 1083 1046 1053 0 -26.91(-2.49%)
Jan 27, 2011 1076 1089 1068 1080 0 +6.77(+0.63%)
Jan 26, 2011 1072 1082 1065 1073 0 +3.21(+0.30%)
Jan 25, 2011 1062 1076 1054 1070 0 +6.22(+0.58%)
Jan 24, 2011 1055 1069 1047 1064 0 +8.74(+0.83%)
Jan 21, 2011 1068 1072 1052 1055 0 -6.01(-0.57%)
Jan 20, 2011 1058 1068 1047 1061 0 -3.31(-0.31%)
Jan 19, 2011 1069 1076 1056 1064 0 -3.38(-0.32%)
Jan 18, 2011 1058 1072 1056 1067 0 +8.57(+0.81%)
Jan 14, 2011 1059 1059 1059 0 +5.71(+0.54%)
Jan 13, 2011 1051 1059 1043 1053 0 +2.43(+0.23%)
Jan 12, 2011 1048 1055 1042 1051 0 +7.95(+0.76%)
Jan 11, 2011 1044 1049 1037 1043 0 +3.27(+0.31%)
Jan 10, 2011 1038 1045 1032 1040 0 -4.31(-0.41%)
Jan 07, 2011 1047 1051 1034 1044 0 -2.56(-0.24%)
Jan 06, 2011 1038 1051 1033 1046 0 +8.39(+0.81%)
Jan 05, 2011 1032 1042 1027 1038 0 +1.95(+0.19%)
Jan 04, 2011 1037 1042 1028 1036 0 +1.24(+0.12%)
Jan 03, 2011 1030 1042 1027 1035 0 +10.47(+1.02%)
Dec 31, 2010 1025 1028 1017 1024 0 -1.73(-0.17%)
Dec 30, 2010 1028 1032 1023 1026 0 -2.43(-0.24%)
Dec 29, 2010 1028 1035 1024 1029 0 +1.71(+0.17%)
Dec 28, 2010 1028 1033 1023 1027 0 -0.43(-0.04%)
Dec 27, 2010 1023 1032 1018 1027 0 +0.35(+0.03%)
Dec 23, 2010 1023 1031 1019 1027 0 +0.37(+0.04%)
Dec 22, 2010 1026 1032 1022 1027 0 -1.21(-0.12%)
Dec 21, 2010 1024 1033 1019 1028 0 +6.42(+0.63%)
Dec 20, 2010 1023 1028 1013 1021 0 +1.18(+0.12%)
Dec 17, 2010 1022 1029 1014 1020 0 +5.20(+0.51%)
Dec 16, 2010 1011 1019 1005 1015 0 +4.95(+0.49%)
Dec 15, 2010 1011 1020 1005 1010 0 -2.76(-0.27%)
Dec 14, 2010 1011 1021 1005 1013 0 -1.05(-0.10%)
Dec 10, 2010 1010 1016 1004 1014 0 +6.75(+0.67%)
Dec 09, 2010 1012 1016 1000 1007 0 -0.60(-0.06%)
Dec 08, 2010 1003 1011 997.33 1008 0 +7.02(+0.70%)
Dec 07, 2010 1012 1015 998.50 1001 0 +0.75(+0.08%)
Dec 06, 2010 998.69 1006 993.89 999.87 0 +0.60(+0.06%)
Dec 03, 2010 990.97 1003 988.86 999.27 0 +4.46(+0.45%)
Dec 02, 2010 985.16 998.89 981.02 994.81 0 +12.02(+1.22%)
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
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.