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
Invitae Corp
(NY:
NVTA
)
0.0891
UNCHANGED
Last Price
Updated: 7:00 PM EST, Feb 5, 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, 2017
8.540
8.770
8.470
8.740
387,852
+0.22(+2.58%)
Nov 29, 2017
8.550
8.705
8.420
8.520
284,296
-0.03(-0.35%)
Nov 28, 2017
8.610
8.670
8.300
8.550
217,949
-0.04(-0.47%)
Nov 27, 2017
8.540
8.700
8.469
8.590
286,352
+0.04(+0.47%)
Nov 24, 2017
8.680
8.680
8.450
8.550
174,007
-0.10(-1.16%)
Nov 22, 2017
8.450
8.680
8.340
8.650
437,627
+0.20(+2.37%)
Nov 21, 2017
8.400
8.540
8.260
8.450
340,432
+0.06(+0.72%)
Nov 20, 2017
8.300
8.410
8.160
8.390
408,131
+0.13(+1.57%)
Nov 17, 2017
8.190
8.270
8.000
8.260
514,882
+0.07(+0.85%)
Nov 16, 2017
8.210
8.375
8.150
8.190
363,849
-0.06(-0.73%)
Nov 15, 2017
7.770
8.460
7.500
8.250
857,960
+0.39(+4.96%)
Nov 14, 2017
8.130
8.180
7.830
7.860
346,759
-0.34(-4.15%)
Nov 13, 2017
8.640
8.674
8.190
8.200
310,574
-0.42(-4.87%)
Nov 10, 2017
9.000
9.055
8.510
8.620
346,738
-0.38(-4.22%)
Nov 09, 2017
8.950
9.080
8.880
9.000
397,059
+0.05(+0.56%)
Nov 08, 2017
9.050
9.110
8.790
8.950
647,537
-0.20(-2.19%)
Nov 07, 2017
7.970
9.250
7.800
9.150
1,514,400
+1.01(+12.41%)
Nov 06, 2017
8.320
8.400
8.120
8.140
422,324
-0.17(-2.05%)
Nov 03, 2017
8.370
8.410
8.260
8.310
252,639
-0.12(-1.42%)
Nov 02, 2017
8.480
8.630
8.350
8.430
213,887
-0.01(-0.12%)
Nov 01, 2017
8.500
8.530
8.260
8.440
348,966
+0.00(+0.00%)
Oct 31, 2017
8.710
8.720
8.362
8.440
459,584
-0.23(-2.65%)
Oct 30, 2017
9.100
9.110
8.600
8.670
392,719
-0.42(-4.62%)
Oct 27, 2017
8.660
9.110
8.600
9.090
347,744
+0.47(+5.45%)
Oct 26, 2017
8.890
8.960
8.520
8.620
443,215
-0.37(-4.12%)
Oct 25, 2017
9.470
9.690
8.920
8.990
695,249
-0.45(-4.77%)
Oct 24, 2017
9.910
9.910
9.330
9.440
447,353
-0.43(-4.36%)
Oct 23, 2017
9.920
9.920
9.790
9.870
176,045
-0.05(-0.50%)
Oct 20, 2017
9.810
9.930
9.800
9.920
251,620
+0.22(+2.27%)
Oct 19, 2017
9.880
9.985
9.580
9.700
307,550
-0.19(-1.92%)
Oct 18, 2017
9.900
10.03
9.830
9.890
310,375
+0.04(+0.41%)
Oct 17, 2017
9.780
9.960
9.780
9.850
602,661
+0.01(+0.10%)
Oct 16, 2017
9.820
9.920
9.750
9.840
197,918
+0.04(+0.41%)
Oct 13, 2017
9.800
9.820
9.560
9.800
176,066
+0.04(+0.41%)
Oct 12, 2017
9.920
9.920
9.700
9.760
168,037
-0.19(-1.91%)
Oct 11, 2017
9.900
10.10
9.890
9.950
233,223
+0.01(+0.10%)
Oct 10, 2017
9.920
10.03
9.816
9.940
286,212
+0.06(+0.61%)
Oct 09, 2017
9.900
10.00
9.720
9.880
218,889
-0.01(-0.10%)
Oct 06, 2017
9.670
9.890
9.640
9.890
180,586
+0.24(+2.49%)
Oct 05, 2017
10.05
10.05
9.560
9.650
278,144
-0.34(-3.40%)
Oct 04, 2017
9.860
10.10
9.830
9.990
214,531
+0.09(+0.91%)
Oct 03, 2017
9.770
9.940
9.730
9.900
282,293
+0.06(+0.61%)
Oct 02, 2017
9.320
9.870
9.240
9.840
327,135
+0.47(+5.02%)
Sep 29, 2017
9.140
9.370
9.140
9.370
244,239
+0.21(+2.29%)
Sep 28, 2017
9.130
9.180
9.070
9.160
133,885
+0.05(+0.55%)
Sep 27, 2017
8.950
9.150
8.850
9.110
222,828
+0.17(+1.90%)
Sep 26, 2017
9.000
9.040
8.890
8.940
142,525
-0.05(-0.56%)
Sep 25, 2017
9.100
9.120
8.820
8.990
235,062
-0.10(-1.10%)
Sep 22, 2017
8.930
9.170
8.870
9.090
173,592
+0.13(+1.45%)
Sep 21, 2017
8.930
9.070
8.857
8.960
153,769
+0.05(+0.56%)
Sep 20, 2017
8.880
8.970
8.820
8.910
201,061
+0.02(+0.22%)
Sep 19, 2017
8.900
8.920
8.810
8.890
235,572
-0.03(-0.34%)
Sep 18, 2017
9.140
9.140
8.880
8.920
469,185
-0.14(-1.55%)
Sep 15, 2017
9.220
9.260
9.050
9.060
490,330
-0.18(-1.95%)
Sep 14, 2017
9.340
9.340
9.200
9.240
224,317
-0.17(-1.81%)
Sep 13, 2017
9.370
9.490
9.130
9.410
359,020
-0.01(-0.11%)
Sep 12, 2017
9.380
9.470
9.310
9.420
165,288
+0.04(+0.43%)
Sep 11, 2017
9.500
9.500
9.310
9.380
131,048
+0.00(+0.00%)
Sep 08, 2017
9.420
9.470
9.304
9.380
238,903
-0.04(-0.42%)
Sep 07, 2017
9.520
9.630
9.410
9.420
158,936
-0.10(-1.05%)
Sep 06, 2017
9.830
9.900
9.470
9.520
207,348
-0.29(-2.96%)
Sep 05, 2017
9.840
9.900
9.650
9.810
200,006
-0.03(-0.30%)
Sep 01, 2017
9.870
9.880
9.683
9.840
164,354
+0.02(+0.20%)
Aug 31, 2017
9.740
9.830
9.620
9.820
251,387
+0.17(+1.76%)
Aug 30, 2017
9.690
9.840
9.565
9.650
165,138
-0.01(-0.10%)
Aug 29, 2017
9.700
9.880
9.640
9.660
190,212
-0.13(-1.33%)
Aug 28, 2017
9.860
10.04
9.700
9.790
285,264
-0.05(-0.51%)
Aug 25, 2017
10.25
10.27
9.660
9.840
392,207
-0.56(-5.38%)
Aug 24, 2017
10.05
10.44
10.05
10.40
265,877
+0.36(+3.59%)
Aug 23, 2017
9.750
10.09
9.710
10.04
240,095
+0.23(+2.34%)
Aug 22, 2017
9.690
9.850
9.670
9.810
311,463
+0.21(+2.19%)
Aug 21, 2017
9.520
9.660
9.400
9.600
129,263
+0.00(+0.00%)
Aug 18, 2017
9.470
9.690
9.450
9.600
235,304
+0.05(+0.52%)
Aug 17, 2017
9.760
9.870
9.530
9.550
161,336
-0.22(-2.25%)
Aug 16, 2017
9.800
10.09
9.680
9.770
276,309
+0.09(+0.93%)
Aug 15, 2017
9.910
9.980
9.670
9.680
212,518
-0.22(-2.22%)
Aug 14, 2017
9.260
9.920
9.240
9.900
346,809
+0.71(+7.73%)
Aug 11, 2017
9.050
9.220
8.730
9.190
514,631
+0.08(+0.88%)
Aug 10, 2017
9.250
9.280
9.040
9.110
359,198
-0.11(-1.19%)
Aug 09, 2017
9.120
9.360
9.040
9.220
356,612
-0.01(-0.11%)
Aug 08, 2017
9.900
10.00
9.210
9.230
763,479
-0.89(-8.79%)
Aug 07, 2017
10.39
10.39
9.971
10.12
305,895
-0.22(-2.13%)
Aug 04, 2017
10.17
10.40
10.13
10.34
649,330
+0.19(+1.87%)
Aug 03, 2017
10.15
10.25
9.950
10.15
503,328
+0.11(+1.10%)
Aug 02, 2017
9.980
10.09
9.780
10.04
567,393
+0.05(+0.50%)
Aug 01, 2017
9.980
10.25
9.825
9.990
2,192,587
+0.71(+7.65%)
Jul 31, 2017
9.540
9.564
9.260
9.280
223,196
-0.23(-2.42%)
Jul 28, 2017
9.600
9.740
9.430
9.510
123,426
-0.10(-1.04%)
Jul 27, 2017
9.450
9.780
9.380
9.610
285,507
+0.24(+2.56%)
Jul 26, 2017
9.350
9.460
9.285
9.370
127,418
+0.02(+0.21%)
Jul 25, 2017
9.430
9.430
9.240
9.350
147,879
-0.04(-0.43%)
Jul 24, 2017
9.360
9.400
9.140
9.390
242,230
+0.06(+0.64%)
Jul 21, 2017
9.450
9.490
9.240
9.330
171,449
-0.01(-0.11%)
Jul 20, 2017
9.520
9.520
9.290
9.340
171,982
-0.15(-1.58%)
Jul 19, 2017
9.350
9.610
9.340
9.490
183,541
+0.10(+1.06%)
Jul 18, 2017
9.940
10.04
9.280
9.390
266,182
-0.66(-6.57%)
Jul 17, 2017
9.730
10.19
9.710
10.05
420,747
+0.39(+4.04%)
Jul 14, 2017
9.670
9.810
9.600
9.660
219,195
+0.02(+0.21%)
Jul 13, 2017
9.680
9.680
9.440
9.640
192,082
-0.07(-0.72%)
Jul 12, 2017
9.500
9.860
9.500
9.710
338,949
+0.22(+2.32%)
Jul 11, 2017
9.170
9.520
9.120
9.490
237,060
+0.36(+3.94%)
Jul 10, 2017
9.220
9.245
9.010
9.130
193,967
-0.09(-0.98%)
Jul 07, 2017
9.200
9.425
9.101
9.220
151,922
+0.08(+0.88%)
Jul 06, 2017
9.390
9.400
9.070
9.140
262,562
-0.34(-3.59%)
Jul 05, 2017
9.480
9.500
9.270
9.480
238,957
-0.07(-0.73%)
Jul 03, 2017
9.620
9.640
9.440
9.550
143,330
-0.01(-0.10%)
Jun 30, 2017
9.740
9.890
9.540
9.560
186,577
-0.18(-1.85%)
Jun 29, 2017
9.630
9.785
9.600
9.740
176,496
+0.11(+1.14%)
Jun 28, 2017
9.390
9.680
9.300
9.630
304,970
+0.31(+3.33%)
Jun 27, 2017
9.600
9.678
9.260
9.320
232,972
-0.32(-3.32%)
Jun 26, 2017
9.310
9.730
9.280
9.640
531,727
+0.09(+0.94%)
Jun 23, 2017
9.580
9.750
9.455
9.550
1,543,883
-0.04(-0.42%)
Jun 22, 2017
9.630
9.815
9.480
9.590
182,585
+0.00(+0.00%)
Jun 21, 2017
9.480
9.670
9.450
9.590
200,272
+0.16(+1.70%)
Jun 20, 2017
9.510
9.630
9.415
9.430
138,952
-0.05(-0.53%)
Jun 19, 2017
9.390
9.580
9.261
9.480
166,824
+0.13(+1.39%)
Jun 16, 2017
9.400
9.540
9.250
9.350
293,524
-0.14(-1.48%)
Jun 15, 2017
9.280
9.510
9.200
9.490
135,074
+0.03(+0.32%)
Jun 14, 2017
9.220
9.500
9.190
9.460
179,522
+0.15(+1.61%)
Jun 13, 2017
9.170
9.440
9.020
9.310
165,166
+0.13(+1.42%)
Jun 12, 2017
9.150
9.450
8.960
9.180
165,511
-0.03(-0.33%)
Jun 09, 2017
9.100
9.300
8.930
9.210
220,526
+0.13(+1.43%)
Jun 08, 2017
8.900
9.110
8.719
9.080
259,160
+0.19(+2.14%)
Jun 07, 2017
8.970
9.130
8.642
8.890
226,999
-0.09(-1.00%)
Jun 06, 2017
8.780
9.030
8.700
8.980
256,126
+0.10(+1.13%)
Jun 05, 2017
9.320
9.350
8.810
8.880
190,358
-0.40(-4.31%)
Jun 02, 2017
9.050
9.350
9.030
9.280
266,408
+0.32(+3.57%)
Jun 01, 2017
8.540
8.960
8.490
8.960
313,763
+0.38(+4.43%)
May 31, 2017
8.560
8.630
8.450
8.580
418,479
+0.02(+0.23%)
May 30, 2017
8.600
8.640
8.385
8.560
318,156
-0.04(-0.47%)
May 26, 2017
8.450
8.740
8.450
8.600
422,337
+0.18(+2.14%)
May 25, 2017
8.430
8.475
8.170
8.420
407,376
-0.01(-0.12%)
May 24, 2017
8.640
8.640
8.310
8.430
389,816
-0.21(-2.43%)
May 23, 2017
8.870
8.950
8.530
8.640
378,120
-0.21(-2.37%)
May 22, 2017
9.000
9.100
8.750
8.850
279,319
-0.16(-1.78%)
May 19, 2017
8.940
9.200
8.940
9.010
245,738
+0.11(+1.24%)
May 18, 2017
9.100
9.205
8.810
8.900
549,002
-0.26(-2.84%)
May 17, 2017
9.550
9.590
9.010
9.160
436,247
-0.51(-5.27%)
May 16, 2017
9.750
9.950
9.630
9.670
165,122
-0.16(-1.63%)
May 15, 2017
9.830
9.910
9.760
9.830
164,323
+0.04(+0.41%)
May 12, 2017
9.820
9.840
9.620
9.790
190,831
+0.02(+0.20%)
May 11, 2017
9.600
9.790
9.520
9.770
324,043
+0.17(+1.77%)
May 10, 2017
9.800
9.870
9.430
9.600
485,432
-0.19(-1.94%)
May 09, 2017
10.78
10.99
9.750
9.790
988,488
-0.99(-9.18%)
May 08, 2017
10.85
10.89
10.54
10.78
210,304
-0.02(-0.19%)
May 05, 2017
10.83
10.98
10.70
10.80
149,827
+0.01(+0.09%)
May 04, 2017
11.00
11.00
10.64
10.79
160,065
-0.12(-1.10%)
May 03, 2017
11.14
11.14
10.76
10.91
172,170
-0.22(-1.98%)
May 02, 2017
11.17
11.28
10.90
11.13
176,477
-0.03(-0.27%)
May 01, 2017
11.05
11.25
10.97
11.16
201,423
+0.13(+1.18%)
Apr 28, 2017
11.03
11.10
10.72
11.03
206,976
-0.12(-1.08%)
Apr 27, 2017
11.04
11.39
10.86
11.15
175,240
+0.14(+1.27%)
Apr 26, 2017
10.68
11.11
10.62
11.01
298,065
+0.34(+3.19%)
Apr 25, 2017
10.45
10.70
10.42
10.67
177,207
+0.28(+2.69%)
Apr 24, 2017
10.50
10.54
10.33
10.39
118,749
+0.01(+0.10%)
Apr 21, 2017
10.52
10.58
10.33
10.38
165,879
-0.15(-1.42%)
Apr 20, 2017
10.38
10.55
10.31
10.53
138,718
+0.16(+1.54%)
Apr 19, 2017
10.41
10.58
10.37
10.37
129,492
-0.02(-0.19%)
Apr 18, 2017
10.40
10.50
10.26
10.39
149,605
-0.11(-1.05%)
Apr 17, 2017
10.43
10.54
10.41
10.50
125,647
+0.02(+0.19%)
Apr 13, 2017
10.37
10.60
10.33
10.48
364,463
+0.11(+1.06%)
Apr 12, 2017
10.75
10.93
10.33
10.37
494,951
-0.49(-4.51%)
Apr 11, 2017
11.13
11.25
10.68
10.86
275,206
-0.26(-2.34%)
Apr 10, 2017
11.35
11.52
10.98
11.12
382,158
-0.27(-2.37%)
Apr 07, 2017
11.07
11.48
10.96
11.39
422,083
+0.34(+3.08%)
Apr 06, 2017
10.80
11.39
10.76
11.05
361,368
+0.29(+2.70%)
Apr 05, 2017
11.40
11.49
10.61
10.76
391,367
-0.59(-5.20%)
Apr 04, 2017
11.42
11.72
11.29
11.35
264,720
-0.16(-1.39%)
Apr 03, 2017
11.25
11.88
11.21
11.51
560,946
+0.45(+4.07%)
Mar 31, 2017
11.16
11.30
10.95
11.06
294,882
-0.09(-0.81%)
Mar 30, 2017
11.15
11.30
10.89
11.15
458,803
+0.04(+0.36%)
Mar 29, 2017
10.45
11.24
10.44
11.11
505,083
+0.58(+5.51%)
Mar 28, 2017
10.55
10.57
10.29
10.53
245,188
-0.02(-0.19%)
Mar 27, 2017
10.38
10.74
10.11
10.55
317,176
+0.15(+1.44%)
Mar 24, 2017
10.60
10.60
10.28
10.40
198,709
-0.19(-1.79%)
Mar 23, 2017
10.10
10.79
10.01
10.59
491,657
+0.47(+4.64%)
Mar 22, 2017
9.920
10.15
9.860
10.12
146,973
+0.24(+2.43%)
Mar 21, 2017
10.23
10.28
9.850
9.880
335,331
-0.24(-2.37%)
Mar 20, 2017
10.36
10.36
10.10
10.12
168,560
-0.24(-2.32%)
Mar 17, 2017
10.33
10.48
10.16
10.36
308,033
+0.05(+0.48%)
Mar 16, 2017
10.31
10.37
10.15
10.31
127,830
-0.01(-0.10%)
Mar 15, 2017
10.29
10.50
10.21
10.32
187,548
+0.05(+0.49%)
Mar 14, 2017
10.29
10.43
10.15
10.27
124,416
-0.04(-0.39%)
Mar 13, 2017
10.45
10.65
10.24
10.31
214,834
-0.33(-3.10%)
Mar 10, 2017
10.40
10.75
10.33
10.64
183,181
+0.33(+3.20%)
Mar 09, 2017
10.46
10.54
10.24
10.31
160,250
-0.19(-1.81%)
Mar 08, 2017
10.25
10.80
10.05
10.50
273,199
+0.26(+2.54%)
Mar 07, 2017
10.00
10.41
10.00
10.24
156,532
+0.15(+1.49%)
Mar 06, 2017
10.25
10.31
9.880
10.09
214,563
-0.14(-1.37%)
Mar 03, 2017
10.57
10.57
10.04
10.23
345,951
-0.35(-3.31%)
Mar 02, 2017
10.67
10.96
10.51
10.58
348,573
-0.11(-1.03%)
Mar 01, 2017
10.64
10.94
10.34
10.69
381,428
+0.38(+3.69%)
Feb 28, 2017
10.50
10.69
10.30
10.31
237,011
-0.34(-3.19%)
Feb 27, 2017
10.12
10.68
10.09
10.65
340,207
+0.54(+5.34%)
Feb 24, 2017
10.02
10.25
9.880
10.11
221,748
-0.04(-0.39%)
Feb 23, 2017
10.11
10.33
10.01
10.15
173,449
+0.04(+0.40%)
Feb 22, 2017
10.30
10.44
10.06
10.11
312,784
-0.12(-1.17%)
Feb 21, 2017
9.550
10.35
9.540
10.23
861,559
+0.69(+7.23%)
Feb 17, 2017
9.540
9.540
9.540
0
-0.07(-0.73%)
Feb 16, 2017
10.10
10.32
9.340
9.610
449,309
-0.52(-5.13%)
Feb 15, 2017
9.710
10.35
9.311
10.13
912,786
+0.31(+3.16%)
Feb 14, 2017
10.59
10.65
9.450
9.820
943,928
+0.66(+7.21%)
Feb 13, 2017
8.870
9.250
8.770
9.160
310,904
+0.29(+3.27%)
Feb 10, 2017
8.870
9.020
8.800
8.870
207,043
+0.00(+0.00%)
Feb 09, 2017
8.700
8.930
8.611
8.870
123,817
+0.18(+2.07%)
Feb 08, 2017
8.760
8.860
8.590
8.690
225,105
-0.11(-1.25%)
Feb 07, 2017
9.210
9.210
8.650
8.800
178,245
-0.34(-3.72%)
Feb 06, 2017
9.060
9.250
9.010
9.140
244,464
+0.08(+0.88%)
Feb 03, 2017
8.800
9.070
8.610
9.060
260,649
+0.34(+3.90%)
Feb 02, 2017
8.620
8.850
8.510
8.720
167,831
+0.04(+0.46%)
Feb 01, 2017
8.400
8.890
8.345
8.680
179,543
+0.31(+3.70%)
Jan 31, 2017
8.220
8.380
8.080
8.370
309,558
+0.07(+0.84%)
Jan 30, 2017
8.410
8.410
8.270
8.300
188,215
-0.18(-2.12%)
Jan 27, 2017
8.350
8.600
8.330
8.480
171,000
+0.16(+1.92%)
Jan 26, 2017
8.750
8.910
8.310
8.320
233,797
-0.51(-5.78%)
Jan 25, 2017
8.880
9.019
8.680
8.830
160,765
-0.03(-0.34%)
Jan 24, 2017
9.100
9.110
8.400
8.860
283,218
-0.21(-2.32%)
Jan 23, 2017
8.650
9.110
8.380
9.070
457,235
+0.56(+6.58%)
Jan 20, 2017
8.360
8.520
8.050
8.510
399,588
+0.56(+7.04%)
Jan 19, 2017
8.300
8.400
7.950
7.950
281,883
-0.39(-4.68%)
Jan 18, 2017
8.500
8.590
8.290
8.340
190,578
-0.16(-1.88%)
Jan 17, 2017
8.810
8.855
8.270
8.500
356,261
-0.31(-3.52%)
Jan 13, 2017
8.810
8.810
8.810
0
-0.13(-1.45%)
Jan 12, 2017
8.970
8.990
8.700
8.940
318,414
-0.06(-0.67%)
Jan 11, 2017
9.210
9.230
8.835
9.000
390,006
-0.26(-2.81%)
Jan 10, 2017
9.120
9.300
8.530
9.260
570,822
+0.29(+3.23%)
Jan 09, 2017
8.640
9.150
8.470
8.970
646,701
+0.43(+5.04%)
Jan 06, 2017
8.840
8.840
8.317
8.540
553,269
-0.14(-1.61%)
Jan 05, 2017
9.300
9.326
8.440
8.680
620,256
-0.59(-6.36%)
Jan 04, 2017
8.800
9.590
8.697
9.270
804,436
+0.52(+5.94%)
Jan 03, 2017
8.000
8.770
7.950
8.750
535,653
+0.81(+10.20%)
Dec 30, 2016
7.940
7.940
7.940
0
+0.10(+1.28%)
Dec 29, 2016
7.640
7.856
7.330
7.840
539,144
+0.21(+2.75%)
Dec 28, 2016
7.400
7.660
7.310
7.630
363,639
+0.25(+3.39%)
Dec 27, 2016
7.270
7.478
7.210
7.380
397,148
+0.24(+3.36%)
Dec 23, 2016
7.140
7.140
7.140
0
+0.04(+0.56%)
Dec 22, 2016
7.300
7.360
7.030
7.100
240,847
-0.20(-2.74%)
Dec 21, 2016
7.460
7.580
7.270
7.300
260,438
-0.16(-2.14%)
Dec 20, 2016
7.330
7.470
7.310
7.460
293,222
+0.26(+3.61%)
Dec 19, 2016
7.390
7.490
7.180
7.200
277,628
-0.10(-1.37%)
Dec 16, 2016
7.290
7.620
7.200
7.300
695,482
+0.11(+1.53%)
Dec 15, 2016
7.400
7.570
7.151
7.190
235,217
-0.23(-3.10%)
Dec 14, 2016
7.490
7.660
7.270
7.420
224,737
-0.07(-0.93%)
Dec 13, 2016
7.260
7.570
7.252
7.490
421,427
+0.31(+4.32%)
Dec 12, 2016
7.250
7.495
7.100
7.180
343,761
-0.06(-0.83%)
Dec 09, 2016
7.060
7.470
6.970
7.240
423,578
+0.28(+4.02%)
Dec 08, 2016
6.870
7.040
6.750
6.960
271,075
+0.09(+1.31%)
Dec 07, 2016
6.950
6.965
6.650
6.870
175,167
-0.11(-1.58%)
Dec 06, 2016
7.050
7.075
6.870
6.980
249,886
-0.07(-0.99%)
Dec 05, 2016
7.020
7.240
6.950
7.050
308,292
+0.10(+1.44%)
Dec 02, 2016
6.830
7.150
6.750
6.950
311,335
+0.16(+2.36%)
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.