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
Sigma Labs Inc
(NQ:
SGLB
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 18, 2022
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, 2021
2.400
2.440
2.310
2.380
53,507
-0.07(-2.86%)
Nov 29, 2021
2.430
2.500
2.330
2.450
84,807
+0.02(+0.82%)
Nov 26, 2021
2.390
2.455
2.370
2.430
15,732
-0.01(-0.41%)
Nov 24, 2021
2.310
2.530
2.300
2.440
79,810
+0.08(+3.39%)
Nov 23, 2021
2.360
2.407
2.320
2.360
52,594
-0.08(-3.28%)
Nov 22, 2021
2.500
2.500
2.310
2.440
120,761
-0.07(-2.79%)
Nov 19, 2021
2.580
2.599
2.460
2.510
91,199
-0.07(-2.71%)
Nov 18, 2021
2.720
2.620
2.580
2.580
126,392
-0.15(-5.49%)
Nov 17, 2021
2.740
2.760
2.700
2.730
40,122
-0.02(-0.73%)
Nov 16, 2021
2.720
2.770
2.710
2.750
52,801
+0.03(+1.10%)
Nov 15, 2021
2.730
2.780
2.700
2.720
76,981
+0.02(+0.74%)
Nov 12, 2021
2.760
2.770
2.660
2.700
178,851
-0.06(-2.17%)
Nov 11, 2021
2.770
2.810
2.710
2.760
145,813
-0.06(-2.13%)
Nov 10, 2021
2.900
2.820
158,166
-0.06(-2.08%)
Nov 09, 2021
2.860
2.960
2.860
2.880
152,710
-0.02(-0.69%)
Nov 08, 2021
2.940
3.000
2.880
2.900
100,600
-0.03(-1.02%)
Nov 05, 2021
2.950
2.987
2.830
2.930
164,387
+0.00(+0.00%)
Nov 04, 2021
3.060
3.069
2.870
2.930
286,520
-0.10(-3.30%)
Nov 03, 2021
3.000
3.060
2.970
3.030
128,026
-0.03(-0.98%)
Nov 02, 2021
3.080
3.080
2.920
3.060
125,960
+0.06(+2.00%)
Nov 01, 2021
2.970
3.100
2.930
3.000
611,129
+0.07(+2.39%)
Oct 29, 2021
2.960
2.990
2.820
2.930
163,939
-0.01(-0.34%)
Oct 28, 2021
3.060
3.060
2.900
2.940
235,146
-0.07(-2.33%)
Oct 27, 2021
3.110
3.151
3.000
3.010
241,789
-0.10(-3.22%)
Oct 26, 2021
3.340
3.110
130,267
-0.24(-7.16%)
Oct 25, 2021
3.230
3.420
3.220
3.350
89,330
+0.10(+3.08%)
Oct 22, 2021
3.590
3.590
3.210
3.250
157,494
-0.37(-10.22%)
Oct 21, 2021
3.540
3.740
3.420
3.620
316,821
+0.11(+3.13%)
Oct 20, 2021
3.340
3.540
3.250
3.510
110,558
+0.18(+5.41%)
Oct 19, 2021
3.370
3.370
3.250
3.330
62,520
-0.04(-1.19%)
Oct 18, 2021
3.360
3.390
3.310
3.370
49,307
+0.07(+2.12%)
Oct 15, 2021
3.410
3.430
3.260
3.300
48,381
-0.06(-1.79%)
Oct 14, 2021
3.360
3.440
3.310
3.360
66,114
+0.00(+0.00%)
Oct 13, 2021
3.370
3.390
3.290
3.360
29,154
+0.06(+1.82%)
Oct 12, 2021
3.310
3.442
3.250
3.300
71,864
-0.02(-0.60%)
Oct 11, 2021
3.240
3.360
3.130
3.320
118,491
+0.14(+4.40%)
Oct 08, 2021
3.140
3.290
3.120
3.180
84,521
+0.02(+0.63%)
Oct 07, 2021
3.130
3.200
3.092
3.160
32,954
+0.06(+1.94%)
Oct 06, 2021
3.060
3.115
2.994
3.100
52,942
+0.01(+0.32%)
Oct 05, 2021
3.090
3.150
3.020
3.090
107,976
+0.03(+0.98%)
Oct 04, 2021
3.130
3.130
3.005
3.060
66,392
-0.07(-2.24%)
Oct 01, 2021
3.090
3.196
3.050
3.130
93,626
+0.11(+3.64%)
Sep 30, 2021
3.110
3.116
2.990
3.020
156,410
-0.03(-0.98%)
Sep 29, 2021
3.220
3.283
3.030
3.050
112,348
-0.16(-4.98%)
Sep 28, 2021
3.270
3.342
3.180
3.210
90,437
-0.12(-3.60%)
Sep 27, 2021
3.290
3.480
3.200
3.330
54,364
+0.04(+1.22%)
Sep 24, 2021
3.340
3.410
3.190
3.290
49,775
-0.11(-3.24%)
Sep 23, 2021
3.270
3.430
3.240
3.400
68,217
+0.13(+3.98%)
Sep 22, 2021
3.230
3.320
3.200
3.270
46,240
+0.10(+3.15%)
Sep 21, 2021
3.230
3.330
3.130
3.170
97,046
-0.01(-0.31%)
Sep 20, 2021
3.290
3.363
3.180
3.180
102,135
-0.20(-5.92%)
Sep 17, 2021
3.390
3.460
3.310
3.380
110,477
+0.01(+0.30%)
Sep 16, 2021
3.400
3.480
3.360
3.370
86,929
+0.02(+0.60%)
Sep 15, 2021
3.510
3.565
3.350
3.350
83,918
-0.16(-4.56%)
Sep 14, 2021
3.710
3.854
3.410
3.510
124,423
-0.19(-5.14%)
Sep 13, 2021
3.930
3.950
3.670
3.700
125,165
-0.14(-3.65%)
Sep 10, 2021
3.630
3.900
3.570
3.840
152,258
+0.22(+6.08%)
Sep 09, 2021
3.530
3.730
3.510
3.620
149,373
+0.06(+1.69%)
Sep 08, 2021
3.700
3.710
3.450
3.560
67,755
-0.11(-3.00%)
Sep 07, 2021
3.680
3.720
3.630
3.670
108,165
+0.03(+0.82%)
Sep 03, 2021
3.580
3.647
3.530
3.640
81,700
+0.09(+2.54%)
Sep 02, 2021
3.560
3.650
3.550
3.550
61,440
+0.00(+0.00%)
Sep 01, 2021
3.460
3.610
3.411
3.550
109,288
+0.14(+4.11%)
Aug 31, 2021
3.450
3.500
3.380
3.410
96,278
+0.00(+0.00%)
Aug 30, 2021
3.530
3.540
3.360
3.410
82,352
-0.06(-1.73%)
Aug 27, 2021
3.220
3.550
3.220
3.470
175,578
+0.23(+7.10%)
Aug 26, 2021
3.250
3.310
3.160
3.240
88,621
-0.03(-0.92%)
Aug 25, 2021
3.340
3.340
3.200
3.270
78,791
-0.05(-1.51%)
Aug 24, 2021
3.210
3.320
3.200
3.320
130,640
+0.16(+5.06%)
Aug 23, 2021
3.050
3.230
3.040
3.160
89,753
+0.09(+2.93%)
Aug 20, 2021
2.990
3.070
2.950
3.070
56,956
+0.15(+5.14%)
Aug 19, 2021
3.040
3.070
2.900
2.920
155,923
-0.15(-4.89%)
Aug 18, 2021
3.110
3.140
3.020
3.070
44,498
-0.02(-0.65%)
Aug 17, 2021
2.990
3.090
2.905
3.090
151,721
+0.11(+3.87%)
Aug 16, 2021
3.130
3.170
2.975
2.975
167,475
-0.12(-4.03%)
Aug 13, 2021
3.430
3.430
3.060
3.100
339,079
-0.30(-8.82%)
Aug 12, 2021
3.510
3.510
3.350
3.400
175,802
-0.02(-0.58%)
Aug 11, 2021
3.520
3.560
3.420
3.420
98,277
-0.10(-2.84%)
Aug 10, 2021
3.590
3.640
3.500
3.520
139,964
-0.03(-0.85%)
Aug 09, 2021
3.550
3.680
3.476
3.550
81,751
-0.02(-0.56%)
Aug 06, 2021
3.580
3.644
3.400
3.570
116,600
+0.06(+1.71%)
Aug 05, 2021
3.400
3.550
3.310
3.510
214,847
+0.15(+4.46%)
Aug 04, 2021
3.380
3.430
3.320
3.360
232,327
-0.07(-2.04%)
Aug 03, 2021
3.470
3.490
3.320
3.430
266,991
-0.04(-1.15%)
Aug 02, 2021
3.360
3.530
3.330
3.470
291,172
+0.10(+2.97%)
Jul 30, 2021
3.550
3.600
3.300
3.370
1,015,659
-0.39(-10.37%)
Jul 29, 2021
3.650
4.690
3.460
3.760
22,947,136
+0.51(+15.69%)
Jul 28, 2021
3.180
3.270
3.130
3.250
149,102
+0.12(+3.83%)
Jul 27, 2021
3.180
3.230
3.070
3.130
94,374
-0.11(-3.40%)
Jul 26, 2021
3.150
3.260
3.110
3.240
71,401
+0.10(+3.18%)
Jul 23, 2021
3.160
3.380
3.000
3.140
272,362
-0.29(-8.45%)
Jul 22, 2021
3.540
3.540
3.360
3.430
178,999
-0.07(-2.00%)
Jul 21, 2021
3.470
3.560
3.460
3.500
206,490
+0.06(+1.74%)
Jul 20, 2021
3.270
3.450
3.250
3.440
96,194
+0.16(+4.88%)
Jul 19, 2021
3.140
3.400
3.037
3.280
378,751
+0.01(+0.31%)
Jul 16, 2021
3.490
3.590
3.230
3.270
254,234
-0.22(-6.30%)
Jul 15, 2021
3.550
3.770
3.430
3.490
268,510
-0.13(-3.59%)
Jul 14, 2021
3.950
3.960
3.590
3.620
317,004
-0.28(-7.18%)
Jul 13, 2021
3.910
4.170
3.850
3.900
267,429
-0.01(-0.26%)
Jul 12, 2021
3.850
3.950
3.780
3.910
134,309
+0.06(+1.56%)
Jul 09, 2021
3.820
3.940
3.780
3.850
223,779
+0.04(+1.05%)
Jul 08, 2021
3.860
3.980
3.760
3.810
429,586
-0.31(-7.52%)
Jul 07, 2021
3.900
4.149
3.810
4.120
614,156
+0.26(+6.74%)
Jul 06, 2021
3.840
3.910
3.810
3.860
55,084
-0.02(-0.52%)
Jul 02, 2021
3.850
3.920
3.760
3.880
103,779
+0.04(+1.04%)
Jul 01, 2021
3.970
3.990
3.750
3.840
157,466
-0.06(-1.54%)
Jun 30, 2021
3.900
3.950
3.810
3.900
106,024
+0.01(+0.26%)
Jun 29, 2021
4.000
4.070
3.870
3.890
74,675
-0.14(-3.47%)
Jun 28, 2021
4.170
4.170
3.950
4.030
130,016
-0.14(-3.36%)
Jun 25, 2021
3.990
4.500
3.900
4.170
394,892
+0.19(+4.77%)
Jun 24, 2021
3.890
3.990
3.890
3.980
82,975
+0.14(+3.65%)
Jun 23, 2021
3.870
3.990
3.830
3.840
252,603
-0.03(-0.78%)
Jun 22, 2021
3.770
4.170
3.770
3.870
1,010,181
-0.02(-0.51%)
Jun 21, 2021
3.810
3.927
3.700
3.890
66,031
+0.09(+2.37%)
Jun 18, 2021
3.950
4.000
3.800
3.800
161,278
-0.18(-4.52%)
Jun 17, 2021
4.027
4.140
3.920
3.980
241,866
-0.04(-1.00%)
Jun 16, 2021
4.170
4.170
3.910
4.020
294,793
-0.13(-3.13%)
Jun 15, 2021
4.230
4.320
3.920
4.150
354,067
-0.07(-1.66%)
Jun 14, 2021
4.210
4.340
4.150
4.220
123,965
+0.01(+0.24%)
Jun 11, 2021
4.310
4.360
4.201
4.210
75,440
-0.09(-2.09%)
Jun 10, 2021
4.610
4.610
4.120
4.300
228,719
-0.27(-5.91%)
Jun 09, 2021
4.300
4.700
4.240
4.570
429,532
+0.25(+5.79%)
Jun 08, 2021
4.100
4.320
4.000
4.320
418,575
+0.28(+6.93%)
Jun 07, 2021
4.040
4.230
3.910
4.040
245,519
+0.03(+0.75%)
Jun 04, 2021
4.250
4.250
3.910
4.010
310,415
-0.26(-6.09%)
Jun 03, 2021
3.710
4.270
3.700
4.270
739,124
+0.55(+14.78%)
Jun 02, 2021
3.940
3.970
3.720
3.720
183,766
-0.22(-5.58%)
Jun 01, 2021
3.740
3.950
3.630
3.940
215,519
+0.28(+7.65%)
May 28, 2021
3.740
3.760
3.600
3.660
94,155
-0.07(-1.88%)
May 27, 2021
3.680
3.740
3.560
3.730
82,004
+0.10(+2.75%)
May 26, 2021
3.610
3.690
3.560
3.630
121,457
+0.08(+2.25%)
May 25, 2021
3.680
3.770
3.550
3.550
61,608
-0.12(-3.27%)
May 24, 2021
3.650
3.780
3.560
3.670
126,741
+0.07(+1.94%)
May 21, 2021
3.550
3.640
3.450
3.600
140,525
+0.13(+3.75%)
May 20, 2021
3.400
3.500
3.380
3.470
245,246
+0.17(+5.15%)
May 19, 2021
3.300
3.400
3.240
3.300
87,919
-0.06(-1.79%)
May 18, 2021
3.310
3.480
3.272
3.360
191,685
+0.05(+1.51%)
May 17, 2021
3.220
3.320
3.200
3.310
53,612
+0.05(+1.53%)
May 14, 2021
3.190
3.280
3.133
3.260
138,211
+0.14(+4.49%)
May 13, 2021
3.280
3.280
3.100
3.120
236,695
-0.10(-3.11%)
May 12, 2021
3.270
3.370
3.160
3.220
349,249
-0.12(-3.59%)
May 11, 2021
3.260
3.550
3.260
3.340
527,084
-0.09(-2.62%)
May 10, 2021
3.510
3.515
3.380
3.430
272,169
-0.07(-2.00%)
May 07, 2021
3.370
3.600
3.350
3.500
283,780
+0.10(+2.94%)
May 06, 2021
3.450
3.523
3.330
3.400
312,479
-0.07(-2.02%)
May 05, 2021
3.550
3.700
3.400
3.470
394,394
-0.14(-3.88%)
May 04, 2021
3.760
3.770
3.550
3.610
133,618
-0.19(-5.00%)
May 03, 2021
3.800
3.800
3.640
3.800
219,535
+0.00(+0.00%)
Apr 30, 2021
3.810
3.820
3.740
3.800
336,800
-0.02(-0.52%)
Apr 29, 2021
3.800
3.850
3.630
3.820
221,840
+0.04(+1.06%)
Apr 28, 2021
3.570
3.790
3.500
3.780
314,163
+0.16(+4.42%)
Apr 27, 2021
3.700
3.700
3.490
3.620
284,305
-0.02(-0.55%)
Apr 26, 2021
3.350
3.690
3.230
3.640
643,133
+0.29(+8.66%)
Apr 23, 2021
3.550
3.550
3.210
3.350
1,723,600
+0.14(+4.36%)
Apr 22, 2021
3.520
3.520
3.130
3.210
2,605,851
-0.27(-7.76%)
Apr 21, 2021
3.140
3.540
3.120
3.480
959,540
+0.34(+10.83%)
Apr 20, 2021
3.140
3.220
3.080
3.140
309,205
-0.02(-0.63%)
Apr 19, 2021
3.210
3.230
3.020
3.160
500,898
+0.04(+1.28%)
Apr 16, 2021
3.190
3.250
3.070
3.120
246,900
-0.11(-3.41%)
Apr 15, 2021
3.420
3.450
3.200
3.230
300,069
-0.11(-3.29%)
Apr 14, 2021
3.430
3.530
3.300
3.340
340,268
-0.15(-4.30%)
Apr 13, 2021
3.540
3.610
3.305
3.490
955,893
-0.10(-2.79%)
Apr 12, 2021
3.750
3.790
3.400
3.590
756,320
-0.17(-4.52%)
Apr 09, 2021
3.820
3.860
3.710
3.760
187,900
-0.03(-0.79%)
Apr 08, 2021
3.980
4.000
3.690
3.790
435,570
-0.15(-3.81%)
Apr 07, 2021
4.040
4.100
3.910
3.940
616,473
+0.01(+0.25%)
Apr 06, 2021
3.950
4.020
3.830
3.930
272,213
+0.00(+0.00%)
Apr 05, 2021
3.820
4.070
3.710
3.930
625,697
+0.20(+5.36%)
Apr 01, 2021
3.760
3.869
3.650
3.730
415,100
+0.01(+0.27%)
Mar 31, 2021
3.700
3.840
3.610
3.720
1,015,752
+0.05(+1.36%)
Mar 30, 2021
3.650
3.730
3.550
3.670
1,822,197
-0.09(-2.39%)
Mar 29, 2021
4.180
4.250
3.700
3.760
668,844
-0.42(-10.05%)
Mar 26, 2021
4.310
4.550
3.950
4.180
461,900
-0.15(-3.46%)
Mar 25, 2021
3.870
4.510
3.870
4.330
723,559
+0.01(+0.23%)
Mar 24, 2021
4.700
4.720
4.150
4.320
888,568
-0.30(-6.49%)
Mar 23, 2021
4.760
4.940
4.550
4.620
536,543
-0.26(-5.33%)
Mar 22, 2021
5.000
5.060
4.640
4.880
967,392
-0.11(-2.20%)
Mar 19, 2021
5.080
5.270
4.900
4.990
1,054,100
+0.00(+0.00%)
Mar 18, 2021
5.520
5.640
4.830
4.990
2,494,958
-0.65(-11.52%)
Mar 17, 2021
5.200
6.740
5.100
5.640
8,204,091
+0.25(+4.64%)
Mar 16, 2021
6.170
6.320
5.180
5.390
9,686,502
-2.25(-29.45%)
Mar 15, 2021
4.940
9.750
4.900
7.640
287,713,216
+4.30(+128.74%)
Mar 12, 2021
3.370
3.410
3.270
3.340
68,300
-0.06(-1.76%)
Mar 11, 2021
3.290
3.420
3.250
3.400
77,006
+0.23(+7.26%)
Mar 10, 2021
3.430
3.450
3.150
3.170
129,973
-0.18(-5.37%)
Mar 09, 2021
3.280
3.350
3.140
3.350
62,135
+0.16(+5.02%)
Mar 08, 2021
3.200
3.210
3.010
3.190
63,138
+0.06(+1.92%)
Mar 05, 2021
3.120
3.160
2.750
3.130
175,100
+0.09(+2.96%)
Mar 04, 2021
3.500
3.560
2.830
3.040
414,332
-0.46(-13.14%)
Mar 03, 2021
3.600
3.800
3.434
3.500
178,161
-0.16(-4.37%)
Mar 02, 2021
3.900
3.900
3.610
3.660
147,251
-0.19(-4.94%)
Mar 01, 2021
3.760
3.890
3.760
3.850
108,872
+0.25(+6.94%)
Feb 26, 2021
3.860
3.900
3.502
3.600
152,200
-0.15(-4.00%)
Feb 25, 2021
4.030
4.160
3.750
3.750
218,508
-0.36(-8.76%)
Feb 24, 2021
4.100
4.220
3.860
4.110
147,670
+0.21(+5.38%)
Feb 23, 2021
4.300
4.430
3.560
3.900
596,562
-0.82(-17.37%)
Feb 22, 2021
4.690
4.830
4.670
4.720
164,772
-0.02(-0.42%)
Feb 19, 2021
4.920
4.965
4.710
4.740
318,400
-0.24(-4.82%)
Feb 18, 2021
5.290
5.300
4.900
4.980
360,416
-0.32(-6.04%)
Feb 17, 2021
5.050
5.650
4.930
5.300
1,124,260
+0.30(+6.00%)
Feb 16, 2021
5.140
5.150
4.840
5.000
410,197
+0.12(+2.46%)
Feb 12, 2021
4.480
4.920
4.405
4.880
373,200
+0.46(+10.41%)
Feb 11, 2021
4.480
4.630
4.330
4.420
270,222
+0.04(+0.91%)
Feb 10, 2021
4.700
4.800
4.230
4.380
414,920
-0.33(-7.01%)
Feb 09, 2021
4.970
5.000
4.530
4.710
591,272
-0.25(-5.04%)
Feb 08, 2021
4.070
5.010
4.050
4.960
1,227,957
+0.93(+23.08%)
Feb 05, 2021
4.010
4.053
3.890
4.030
185,900
+0.08(+2.03%)
Feb 04, 2021
4.119
4.140
3.888
3.950
184,476
-0.09(-2.23%)
Feb 03, 2021
3.640
4.130
3.630
4.040
720,203
+0.44(+12.22%)
Feb 02, 2021
3.700
3.750
3.580
3.600
210,898
-0.06(-1.64%)
Feb 01, 2021
3.610
3.850
3.550
3.660
258,752
+0.06(+1.67%)
Jan 29, 2021
3.820
3.870
3.590
3.600
206,600
-0.20(-5.26%)
Jan 28, 2021
3.780
4.000
3.610
3.800
375,804
+0.15(+4.11%)
Jan 27, 2021
3.930
4.050
3.590
3.650
590,001
-0.44(-10.76%)
Jan 26, 2021
4.250
4.280
4.010
4.090
434,273
-0.06(-1.45%)
Jan 25, 2021
4.090
4.360
3.970
4.150
617,873
+0.15(+3.75%)
Jan 22, 2021
3.890
4.240
3.820
4.000
455,400
+0.03(+0.76%)
Jan 21, 2021
3.920
4.150
3.810
3.970
278,650
+0.10(+2.58%)
Jan 20, 2021
4.040
4.100
3.770
3.870
248,523
-0.13(-3.25%)
Jan 19, 2021
3.810
4.080
3.770
4.000
509,110
+0.34(+9.29%)
Jan 15, 2021
4.150
4.183
3.640
3.660
578,100
-0.58(-13.68%)
Jan 14, 2021
3.780
4.360
3.760
4.240
1,216,654
+0.43(+11.29%)
Jan 13, 2021
3.510
3.930
3.450
3.810
979,676
+0.29(+8.24%)
Jan 12, 2021
3.570
3.700
3.430
3.520
447,059
+0.02(+0.57%)
Jan 11, 2021
3.500
3.740
3.450
3.500
498,959
-0.05(-1.41%)
Jan 08, 2021
3.300
3.740
3.170
3.550
2,206,000
+0.18(+5.34%)
Jan 07, 2021
3.120
3.680
3.040
3.370
1,708,602
+0.32(+10.49%)
Jan 06, 2021
3.320
3.560
2.980
3.050
587,609
-0.27(-8.13%)
Jan 05, 2021
3.190
3.380
3.160
3.320
256,249
+0.19(+6.07%)
Jan 04, 2021
3.340
3.340
3.100
3.130
243,041
-0.25(-7.40%)
Dec 31, 2020
3.380
3.380
3.380
321,330
+0.18(+5.62%)
Dec 30, 2020
3.070
3.230
3.050
3.200
321,330
+0.15(+4.92%)
Dec 29, 2020
3.280
3.320
2.950
3.050
270,594
-0.20(-6.15%)
Dec 28, 2020
3.270
3.390
3.230
3.250
580,777
+0.14(+4.50%)
Dec 24, 2020
3.080
3.150
3.000
3.110
262,200
+0.11(+3.67%)
Dec 23, 2020
2.900
3.150
2.900
3.000
258,704
+0.01(+0.33%)
Dec 22, 2020
3.080
3.240
2.910
2.990
499,105
+0.01(+0.34%)
Dec 21, 2020
2.680
3.060
2.620
2.980
685,696
+0.30(+11.19%)
Dec 18, 2020
2.780
2.800
2.680
2.680
290,400
-0.03(-1.11%)
Dec 17, 2020
2.750
2.800
2.690
2.710
129,853
-0.05(-1.81%)
Dec 16, 2020
2.780
2.830
2.710
2.760
154,473
+0.03(+1.10%)
Dec 15, 2020
2.620
2.790
2.590
2.730
172,363
+0.10(+3.80%)
Dec 14, 2020
2.770
2.820
2.610
2.630
164,989
-0.13(-4.71%)
Dec 11, 2020
2.790
2.840
2.750
2.760
125,500
-0.07(-2.47%)
Dec 10, 2020
2.830
2.890
2.750
2.830
138,050
+0.01(+0.35%)
Dec 09, 2020
2.850
2.890
2.730
2.820
193,940
+0.01(+0.36%)
Dec 08, 2020
2.860
2.890
2.750
2.810
208,562
-0.05(-1.75%)
Dec 07, 2020
3.010
3.030
2.820
2.860
529,193
-0.21(-6.84%)
Dec 04, 2020
3.140
3.350
2.960
3.070
2,700,600
+0.20(+6.97%)
Dec 03, 2020
2.720
2.880
2.680
2.870
3,001,151
+0.15(+5.51%)
Dec 02, 2020
2.680
2.850
2.650
2.720
181,533
-0.01(-0.37%)
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.