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
Natural Gas Bull 3X Direxion
(NY:
GASL
)
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:
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 (%)
Dec 31, 2019
9.090
9.990
8.940
9.800
1,444,300
+0.46(+4.93%)
Dec 30, 2019
9.450
9.680
9.270
9.340
1,319,655
+0.01(+0.11%)
Dec 27, 2019
10.21
10.21
9.281
9.330
1,980,900
-0.72(-7.16%)
Dec 26, 2019
10.17
10.42
9.970
10.05
2,154,000
+0.16(+1.62%)
Dec 24, 2019
10.05
10.18
9.810
9.890
1,502,800
+0.00(+0.00%)
Dec 23, 2019
9.030
9.970
9.000
9.890
2,337,695
+0.83(+9.14%)
Dec 20, 2019
9.500
9.550
8.843
9.062
3,290,803
-0.35(-3.70%)
Dec 19, 2019
9.002
9.520
8.913
9.410
2,721,118
+0.43(+4.76%)
Dec 18, 2019
8.425
9.191
8.346
8.983
3,023,163
+0.41(+4.76%)
Dec 17, 2019
7.998
8.664
7.948
8.575
2,660,630
+0.60(+7.48%)
Dec 16, 2019
7.560
8.197
7.560
7.978
2,848,441
+0.66(+8.97%)
Dec 13, 2019
7.958
8.127
7.262
7.321
3,226,062
-0.57(-7.19%)
Dec 12, 2019
7.083
7.958
7.063
7.888
3,341,889
+0.85(+12.01%)
Dec 11, 2019
7.122
7.341
6.953
7.043
1,835,795
-0.15(-2.07%)
Dec 10, 2019
6.943
7.321
6.933
7.192
3,251,481
+0.24(+3.43%)
Dec 09, 2019
6.277
7.102
6.267
6.953
4,750,689
+0.43(+6.55%)
Dec 06, 2019
5.909
6.585
5.859
6.526
4,775,007
+0.63(+10.62%)
Dec 05, 2019
6.197
6.376
5.809
5.899
3,574,351
-0.19(-3.10%)
Dec 04, 2019
5.750
6.197
5.640
6.088
2,913,916
+0.61(+11.07%)
Dec 03, 2019
5.600
5.750
5.312
5.481
3,907,036
-0.23(-4.01%)
Dec 02, 2019
6.008
6.118
5.670
5.710
3,454,178
-0.13(-2.21%)
Nov 29, 2019
6.068
6.148
5.829
5.839
2,432,389
-0.50(-7.85%)
Nov 27, 2019
6.108
6.346
5.998
6.337
2,162,570
+0.23(+3.75%)
Nov 26, 2019
6.695
6.724
6.028
6.108
3,056,039
-0.61(-9.04%)
Nov 25, 2019
6.197
6.715
6.197
6.715
2,469,041
+0.23(+3.53%)
Nov 22, 2019
6.277
6.675
6.108
6.486
2,623,795
+0.22(+3.49%)
Nov 21, 2019
6.148
6.297
5.869
6.267
2,042,258
+0.24(+3.96%)
Nov 20, 2019
5.978
6.426
5.650
6.028
3,862,139
+0.13(+2.19%)
Nov 19, 2019
6.376
6.386
5.869
5.899
2,493,900
-0.59(-9.05%)
Nov 18, 2019
7.282
7.301
6.416
6.486
3,587,647
-0.98(-13.18%)
Nov 15, 2019
7.132
7.574
7.132
7.471
1,363,167
+0.43(+6.07%)
Nov 14, 2019
7.411
7.574
6.943
7.043
1,731,211
-0.24(-3.28%)
Nov 13, 2019
7.480
7.660
7.172
7.282
2,254,797
-0.38(-4.94%)
Nov 12, 2019
7.928
8.087
7.480
7.660
2,569,750
-0.10(-1.28%)
Nov 11, 2019
8.147
8.396
7.739
7.759
2,473,221
-0.91(-10.45%)
Nov 08, 2019
8.256
8.714
7.829
8.664
1,365,379
+0.17(+1.99%)
Nov 07, 2019
8.505
8.953
8.266
8.495
1,843,693
+0.38(+4.66%)
Nov 06, 2019
8.565
9.112
7.998
8.117
1,907,674
-0.52(-5.99%)
Nov 05, 2019
9.042
9.510
8.535
8.634
3,293,618
+0.08(+0.93%)
Nov 04, 2019
7.630
8.704
7.600
8.555
3,929,916
+1.31(+18.13%)
Nov 01, 2019
6.635
7.351
6.615
7.242
3,305,781
+0.69(+10.47%)
Oct 31, 2019
6.754
6.913
6.177
6.555
2,181,519
-0.10(-1.49%)
Oct 30, 2019
7.809
7.908
6.615
6.655
2,980,626
-0.86(-11.39%)
Oct 29, 2019
6.844
7.709
6.685
7.510
2,711,276
+0.63(+9.10%)
Oct 28, 2019
7.391
7.719
6.884
6.884
2,553,908
-0.38(-5.21%)
Oct 25, 2019
6.665
7.311
6.554
7.262
1,747,488
+0.56(+8.31%)
Oct 24, 2019
7.063
7.122
6.462
6.705
1,302,537
-0.13(-1.89%)
Oct 23, 2019
6.376
7.083
6.058
6.834
1,916,056
+0.42(+6.51%)
Oct 22, 2019
6.217
6.734
5.901
6.416
2,256,620
+0.28(+4.54%)
Oct 21, 2019
5.998
6.237
5.854
6.138
1,325,646
+0.13(+2.15%)
Oct 18, 2019
6.605
6.794
6.008
6.008
3,163,634
-0.60(-9.04%)
Oct 17, 2019
6.555
6.744
6.346
6.605
1,361,812
+0.03(+0.45%)
Oct 16, 2019
6.715
7.083
6.536
6.575
1,032,228
-0.20(-2.94%)
Oct 15, 2019
6.605
7.231
6.376
6.774
1,784,190
+0.10(+1.49%)
Oct 14, 2019
6.864
6.864
6.217
6.675
1,790,728
-0.38(-5.36%)
Oct 11, 2019
6.834
7.227
6.834
7.053
1,671,689
+0.46(+6.94%)
Oct 10, 2019
6.625
6.774
6.327
6.595
1,083,257
+0.08(+1.22%)
Oct 09, 2019
6.824
6.874
6.346
6.516
1,091,650
-0.06(-0.91%)
Oct 08, 2019
7.083
7.122
6.565
6.575
2,063,178
-0.77(-10.43%)
Oct 07, 2019
7.729
7.849
7.212
7.341
1,166,277
-0.42(-5.38%)
Oct 04, 2019
7.829
7.978
7.311
7.759
1,592,774
-0.03(-0.38%)
Oct 03, 2019
7.242
7.829
6.953
7.789
1,702,951
+0.38(+5.10%)
Oct 02, 2019
7.988
8.306
7.371
7.411
2,114,812
-0.65(-8.02%)
Oct 01, 2019
9.211
9.540
7.988
8.057
1,798,325
-1.00(-11.09%)
Sep 30, 2019
9.152
9.281
8.878
9.062
760,710
-0.36(-3.80%)
Sep 27, 2019
9.191
9.669
9.002
9.420
609,404
-0.06(-0.63%)
Sep 26, 2019
9.997
10.11
9.182
9.480
720,825
-0.81(-7.83%)
Sep 25, 2019
10.09
10.39
9.768
10.29
666,913
-0.18(-1.71%)
Sep 24, 2019
11.52
11.52
10.19
10.46
1,159,056
-1.18(-10.15%)
Sep 23, 2019
11.47
11.75
11.19
11.65
485,333
-0.08(-0.68%)
Sep 20, 2019
11.91
12.09
11.43
11.73
1,366,803
+0.08(+0.68%)
Sep 19, 2019
12.65
12.84
11.48
11.65
1,304,838
-0.70(-5.64%)
Sep 18, 2019
12.43
12.88
12.13
12.34
731,388
-0.67(-5.12%)
Sep 17, 2019
14.88
14.92
12.77
13.01
1,430,649
-2.22(-14.57%)
Sep 16, 2019
14.00
15.53
13.42
15.23
2,213,192
+3.78(+33.01%)
Sep 13, 2019
10.99
11.78
10.86
11.45
1,089,803
+0.63(+5.79%)
Sep 12, 2019
10.88
11.54
10.29
10.82
1,549,762
-0.72(-6.21%)
Sep 11, 2019
11.53
12.52
10.97
11.54
2,658,648
+0.22(+1.93%)
Sep 10, 2019
11.43
12.54
11.10
11.32
2,945,577
+0.01(+0.11%)
Sep 09, 2019
9.896
11.31
9.896
11.31
1,083,988
+1.72(+17.93%)
Sep 06, 2019
9.727
9.807
8.971
9.588
850,507
-0.39(-3.89%)
Sep 05, 2019
9.528
10.44
9.528
9.976
1,569,048
+0.67(+7.16%)
Sep 04, 2019
8.931
9.479
8.881
9.309
720,977
+0.78(+9.09%)
Sep 03, 2019
8.553
8.633
7.902
8.534
826,345
-0.45(-4.98%)
Aug 30, 2019
9.598
9.647
8.693
8.981
600,251
-0.60(-6.23%)
Aug 29, 2019
9.021
9.777
8.971
9.578
695,227
+0.85(+9.68%)
Aug 28, 2019
8.026
8.931
7.996
8.732
720,992
+0.90(+11.42%)
Aug 27, 2019
8.215
8.325
7.658
7.837
707,713
-0.21(-2.60%)
Aug 26, 2019
8.315
8.585
7.964
8.046
444,987
+0.12(+1.51%)
Aug 23, 2019
8.713
8.862
7.867
7.927
917,168
-1.13(-12.51%)
Aug 22, 2019
9.856
9.896
9.041
9.061
395,163
-0.62(-6.37%)
Aug 21, 2019
10.11
10.44
9.578
9.677
456,177
-0.12(-1.22%)
Aug 20, 2019
9.817
10.04
9.429
9.797
534,867
-0.31(-3.05%)
Aug 19, 2019
9.538
10.15
9.508
10.11
575,489
+0.97(+10.68%)
Aug 16, 2019
8.335
9.190
8.146
9.130
859,958
+0.93(+11.41%)
Aug 15, 2019
8.295
8.359
7.837
8.195
713,873
-0.13(-1.55%)
Aug 14, 2019
9.289
9.289
8.096
8.325
1,099,967
-1.54(-15.63%)
Aug 13, 2019
9.628
10.66
9.319
9.866
454,376
+0.14(+1.43%)
Aug 12, 2019
10.06
10.11
9.349
9.727
562,434
-0.35(-3.45%)
Aug 09, 2019
10.65
10.77
9.876
10.08
794,704
-0.28(-2.69%)
Aug 08, 2019
10.05
10.42
9.767
10.35
647,669
+0.61(+6.22%)
Aug 07, 2019
9.568
10.10
8.732
9.747
615,545
-0.18(-1.80%)
Aug 06, 2019
10.76
10.98
9.399
9.926
869,718
-0.58(-5.49%)
Aug 05, 2019
11.26
11.26
10.25
10.50
400,147
-1.53(-12.73%)
Aug 02, 2019
12.37
13.08
11.49
12.03
351,504
-0.19(-1.55%)
Aug 01, 2019
14.19
14.19
11.60
12.22
774,933
-2.69(-18.01%)
Jul 31, 2019
14.85
15.96
14.17
14.91
427,987
+0.38(+2.60%)
Jul 30, 2019
12.21
14.81
12.04
14.53
413,115
+2.34(+19.17%)
Jul 29, 2019
13.06
13.13
11.89
12.19
209,587
-0.81(-6.20%)
Jul 26, 2019
13.97
13.98
12.82
13.00
207,825
-1.03(-7.37%)
Jul 25, 2019
16.28
16.31
13.94
14.03
492,027
-1.86(-11.70%)
Jul 24, 2019
15.86
16.71
15.79
15.89
148,694
+0.05(+0.31%)
Jul 23, 2019
15.57
15.91
15.15
15.84
120,900
+0.32(+2.05%)
Jul 22, 2019
15.52
16.02
15.09
15.53
88,747
+0.13(+0.84%)
Jul 19, 2019
15.11
15.50
14.72
15.40
106,979
+0.34(+2.25%)
Jul 18, 2019
15.47
15.47
14.74
15.06
163,147
-0.39(-2.51%)
Jul 17, 2019
16.93
16.93
15.42
15.45
273,490
-1.52(-8.97%)
Jul 16, 2019
18.27
18.27
16.46
16.97
257,880
-1.29(-7.08%)
Jul 15, 2019
19.94
19.94
18.19
18.26
161,855
-1.44(-7.32%)
Jul 12, 2019
19.54
19.90
19.18
19.70
68,671
+0.22(+1.12%)
Jul 11, 2019
20.81
21.04
19.23
19.48
159,795
-1.33(-6.40%)
Jul 10, 2019
20.12
20.89
19.97
20.82
312,364
+1.35(+6.95%)
Jul 09, 2019
19.54
19.54
18.52
19.46
99,847
-0.08(-0.41%)
Jul 08, 2019
20.24
20.92
19.54
19.54
104,642
-0.93(-4.57%)
Jul 05, 2019
19.66
20.52
19.58
20.48
103,862
+0.90(+4.57%)
Jul 03, 2019
19.64
19.73
19.20
19.58
38,307
+0.25(+1.29%)
Jul 02, 2019
21.28
21.52
19.05
19.33
255,698
-2.20(-10.21%)
Jul 01, 2019
23.07
23.17
21.12
21.53
187,131
-0.14(-0.64%)
Jun 28, 2019
20.78
21.69
20.63
21.67
231,654
+17.58(+430.17%)
Jun 27, 2019
4.157
4.247
4.048
4.088
821,717
-0.06(-1.44%)
Jun 26, 2019
3.988
4.227
3.919
4.147
1,116,418
+0.34(+8.88%)
Jun 25, 2019
3.929
3.929
3.799
3.809
726,763
-0.14(-3.53%)
Jun 24, 2019
4.098
4.128
3.899
3.949
1,122,816
-0.10(-2.46%)
Jun 21, 2019
4.128
4.187
3.978
4.048
802,647
-0.02(-0.49%)
Jun 20, 2019
4.028
4.242
4.028
4.068
1,566,726
+0.26(+6.79%)
Jun 19, 2019
3.909
3.939
3.710
3.809
934,126
-0.09(-2.30%)
Jun 18, 2019
3.769
3.998
3.769
3.899
1,883,204
+0.22(+5.95%)
Jun 17, 2019
3.481
3.702
3.392
3.680
1,112,645
+0.15(+4.23%)
Jun 14, 2019
3.799
3.829
3.511
3.531
1,474,285
-0.26(-6.82%)
Jun 13, 2019
3.750
3.799
3.640
3.789
872,509
+0.24(+6.72%)
Jun 12, 2019
3.849
3.869
3.535
3.551
1,695,241
-0.37(-9.39%)
Jun 11, 2019
4.038
4.098
3.909
3.919
952,209
-0.02(-0.51%)
Jun 10, 2019
4.118
4.247
3.914
3.939
1,212,135
-0.13(-3.18%)
Jun 07, 2019
4.128
4.190
3.988
4.068
1,146,812
-0.04(-0.97%)
Jun 06, 2019
4.048
4.177
3.958
4.108
638,104
+0.07(+1.72%)
Jun 05, 2019
4.515
4.532
3.958
4.038
1,434,091
-0.50(-10.96%)
Jun 04, 2019
4.346
4.565
4.267
4.535
1,091,461
+0.31(+7.29%)
Jun 03, 2019
4.217
4.287
4.078
4.227
1,127,840
+0.10(+2.41%)
May 31, 2019
4.068
4.287
4.028
4.128
973,875
-0.16(-3.71%)
May 30, 2019
4.665
4.695
4.276
4.287
1,088,810
-0.38(-8.10%)
May 29, 2019
4.525
4.675
4.307
4.665
1,021,123
+0.01(+0.21%)
May 28, 2019
4.893
4.923
4.645
4.655
893,216
-0.19(-3.90%)
May 24, 2019
5.102
5.102
4.694
4.844
684,407
-0.01(-0.21%)
May 23, 2019
5.401
5.401
4.794
4.854
1,427,541
-0.82(-14.39%)
May 22, 2019
6.226
6.265
5.669
5.669
1,198,672
-0.73(-11.35%)
May 21, 2019
6.077
6.405
6.067
6.395
715,378
+0.37(+6.11%)
May 20, 2019
6.137
6.196
5.944
6.027
951,598
-0.12(-1.94%)
May 17, 2019
6.465
6.495
6.145
6.147
608,596
-0.45(-6.79%)
May 16, 2019
6.713
6.783
6.554
6.594
555,529
+0.03(+0.45%)
May 15, 2019
6.226
6.599
6.127
6.564
864,246
+0.17(+2.64%)
May 14, 2019
6.127
6.534
6.097
6.395
845,062
+0.40(+6.63%)
May 13, 2019
6.345
6.405
5.923
5.997
886,451
-0.50(-7.66%)
May 10, 2019
6.256
6.528
6.027
6.495
588,889
+0.19(+3.00%)
May 09, 2019
6.206
6.395
5.948
6.306
704,141
-0.05(-0.78%)
May 08, 2019
6.156
6.554
6.047
6.355
652,980
+0.18(+2.90%)
May 07, 2019
6.077
6.176
5.883
6.176
790,907
-0.09(-1.43%)
May 06, 2019
5.868
6.335
5.858
6.266
824,237
+0.08(+1.29%)
May 03, 2019
6.007
6.263
5.918
6.186
466,024
+0.30(+5.07%)
May 02, 2019
6.206
6.206
5.743
5.888
1,050,211
-0.50(-7.79%)
May 01, 2019
6.932
7.002
6.385
6.385
1,073,088
-0.56(-8.02%)
Apr 30, 2019
7.509
7.579
6.843
6.942
970,529
-0.36(-4.90%)
Apr 29, 2019
7.350
7.449
7.191
7.300
660,448
-0.06(-0.81%)
Apr 26, 2019
7.489
7.619
7.131
7.360
1,277,922
-0.23(-3.01%)
Apr 25, 2019
8.076
8.086
7.589
7.589
1,044,003
-0.46(-5.69%)
Apr 24, 2019
8.484
8.524
8.016
8.046
536,466
-0.36(-4.26%)
Apr 23, 2019
8.374
8.633
8.180
8.404
701,902
+0.07(+0.84%)
Apr 22, 2019
8.016
8.345
7.778
8.335
912,002
+0.65(+8.41%)
Apr 18, 2019
8.096
8.096
7.638
7.688
657,360
-0.33(-4.09%)
Apr 17, 2019
8.295
8.414
7.937
8.016
707,014
-0.22(-2.66%)
Apr 16, 2019
8.255
8.285
7.917
8.235
667,400
+0.12(+1.47%)
Apr 15, 2019
8.215
8.474
8.096
8.116
735,974
-0.22(-2.63%)
Apr 12, 2019
8.285
8.583
8.195
8.335
1,430,247
+0.72(+9.40%)
Apr 11, 2019
7.847
7.942
7.400
7.619
816,289
-0.26(-3.28%)
Apr 10, 2019
7.867
7.961
7.708
7.877
622,035
+0.16(+2.06%)
Apr 09, 2019
8.146
8.146
7.678
7.718
845,224
-0.47(-5.71%)
Apr 08, 2019
8.166
8.414
8.026
8.185
843,558
+0.13(+1.60%)
Apr 05, 2019
7.519
8.086
7.515
8.056
853,121
+0.62(+8.29%)
Apr 04, 2019
7.231
7.489
7.076
7.439
678,925
+0.24(+3.31%)
Apr 03, 2019
7.907
7.927
7.081
7.201
1,246,459
-0.64(-8.12%)
Apr 02, 2019
8.106
8.215
7.827
7.837
691,816
-0.21(-2.60%)
Apr 01, 2019
7.996
8.225
7.877
8.046
769,487
+0.26(+3.32%)
Mar 29, 2019
7.987
8.169
7.778
7.788
577,729
-0.01(-0.13%)
Mar 28, 2019
7.479
7.827
7.420
7.798
725,833
+0.22(+2.89%)
Mar 27, 2019
7.708
7.827
7.370
7.579
455,998
-0.11(-1.42%)
Mar 26, 2019
7.638
7.952
7.539
7.688
775,328
+0.36(+4.88%)
Mar 25, 2019
7.171
7.430
6.928
7.330
704,746
+0.05(+0.68%)
Mar 22, 2019
8.116
8.116
7.131
7.280
1,275,710
-1.02(-12.34%)
Mar 21, 2019
8.086
8.414
8.006
8.305
840,582
+0.21(+2.58%)
Mar 20, 2019
7.390
8.374
7.390
8.096
1,057,848
+0.61(+8.10%)
Mar 19, 2019
7.857
7.947
7.400
7.489
629,003
-0.18(-2.33%)
Mar 18, 2019
7.300
7.708
7.221
7.668
917,611
+0.54(+7.53%)
Mar 15, 2019
7.101
7.241
7.012
7.131
519,715
-0.16(-2.18%)
Mar 14, 2019
7.330
7.449
7.241
7.290
623,573
-0.04(-0.54%)
Mar 13, 2019
7.211
7.449
7.065
7.330
676,565
+0.34(+4.84%)
Mar 12, 2019
6.624
7.002
6.624
6.992
723,427
+0.46(+7.00%)
Mar 11, 2019
6.415
6.574
6.276
6.534
485,013
+0.26(+4.12%)
Mar 08, 2019
6.495
6.554
6.141
6.276
864,281
-0.57(-8.28%)
Mar 07, 2019
7.111
7.121
6.803
6.843
713,102
-0.24(-3.37%)
Mar 06, 2019
7.499
7.499
7.044
7.081
877,085
-0.55(-7.17%)
Mar 05, 2019
7.857
7.867
7.410
7.628
597,676
-0.16(-2.04%)
Mar 04, 2019
7.807
7.867
7.340
7.788
1,015,353
+0.21(+2.76%)
Mar 01, 2019
7.280
7.589
7.270
7.579
925,211
+0.45(+6.28%)
Feb 28, 2019
7.360
7.360
6.982
7.131
518,268
-0.11(-1.51%)
Feb 27, 2019
7.449
7.619
7.160
7.241
762,333
-0.04(-0.55%)
Feb 26, 2019
7.589
7.877
7.251
7.280
855,322
-0.39(-5.06%)
Feb 25, 2019
7.509
7.768
7.430
7.668
571,611
+0.14(+1.85%)
Feb 22, 2019
7.688
7.887
7.489
7.529
586,074
+0.06(+0.80%)
Feb 21, 2019
7.927
7.957
7.360
7.469
604,055
-0.48(-6.01%)
Feb 20, 2019
7.668
8.126
7.668
7.947
827,244
+0.23(+2.96%)
Feb 19, 2019
7.509
7.917
7.469
7.718
724,321
-0.01(-0.13%)
Feb 15, 2019
7.330
7.748
7.330
7.728
652,534
+0.61(+8.52%)
Feb 14, 2019
6.962
7.340
6.922
7.121
648,641
+0.12(+1.70%)
Feb 13, 2019
6.733
7.171
6.733
7.002
751,137
+0.36(+5.39%)
Feb 12, 2019
6.624
6.902
6.485
6.644
522,389
+0.31(+4.87%)
Feb 11, 2019
5.987
6.385
5.848
6.335
414,041
+0.30(+4.94%)
Feb 08, 2019
6.286
6.306
5.719
6.037
451,143
-0.24(-3.80%)
Feb 07, 2019
6.972
7.111
6.166
6.276
877,947
-0.94(-13.09%)
Feb 06, 2019
7.509
7.509
7.191
7.221
553,471
-0.36(-4.72%)
Feb 05, 2019
7.867
7.996
7.539
7.579
326,833
-0.36(-4.51%)
Feb 04, 2019
7.678
7.937
7.410
7.937
426,430
+0.09(+1.14%)
Feb 01, 2019
7.957
8.056
7.648
7.847
635,643
+0.12(+1.54%)
Jan 31, 2019
8.454
8.454
7.579
7.728
739,624
-0.67(-7.94%)
Jan 30, 2019
8.006
8.414
7.857
8.394
783,683
+0.56(+7.11%)
Jan 29, 2019
7.778
7.996
7.738
7.837
439,510
+0.17(+2.20%)
Jan 28, 2019
7.648
7.748
7.370
7.668
625,234
-0.33(-4.10%)
Jan 25, 2019
7.628
8.136
7.628
7.996
555,609
+0.46(+6.07%)
Jan 24, 2019
7.360
7.638
7.131
7.539
355,096
+0.20(+2.71%)
Jan 23, 2019
8.006
8.006
7.191
7.340
475,835
-0.39(-5.02%)
Jan 22, 2019
8.374
8.374
7.698
7.728
736,606
-0.92(-10.69%)
Jan 18, 2019
8.524
8.772
8.394
8.653
550,280
+0.34(+4.07%)
Jan 17, 2019
8.046
8.424
7.927
8.315
517,350
+0.13(+1.58%)
Jan 16, 2019
8.146
8.414
8.046
8.185
600,408
+0.04(+0.49%)
Jan 15, 2019
7.987
8.266
7.922
8.146
629,346
+0.35(+4.46%)
Jan 14, 2019
7.459
7.996
7.310
7.798
530,206
+0.07(+0.90%)
Jan 11, 2019
7.648
7.847
7.400
7.728
437,268
-0.09(-1.15%)
Jan 10, 2019
7.698
7.887
7.310
7.817
659,279
+0.03(+0.38%)
Jan 09, 2019
7.698
7.827
7.350
7.788
814,865
+0.38(+5.10%)
Jan 08, 2019
7.559
7.599
7.161
7.410
1,210,325
+0.31(+4.34%)
Jan 07, 2019
6.614
7.350
6.554
7.101
1,430,953
+0.69(+10.70%)
Jan 04, 2019
5.908
6.440
5.828
6.415
2,122,899
+0.83(+14.77%)
Jan 03, 2019
5.590
5.868
5.261
5.590
613,851
+0.00(+0.00%)
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.