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
GX Marijuana Life Sciences Index ETF
(OP:
HMLSF
)
7.801
-0.510 (-6.13%)
Streaming Delayed Price
Updated: 3:46 PM EDT, May 24, 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 (%)
Dec 31, 2019
6.251
6.797
6.200
6.703
81,700
+0.47(+7.62%)
Dec 30, 2019
6.421
6.421
6.221
6.228
142,067
-0.34(-5.20%)
Dec 27, 2019
6.683
6.709
6.560
6.570
78,600
-0.14(-2.16%)
Dec 26, 2019
6.715
6.715
6.715
6.715
50,000
-0.05(-0.76%)
Dec 24, 2019
6.670
6.770
6.607
6.766
26,400
+0.07(+1.07%)
Dec 23, 2019
6.700
6.820
6.633
6.694
44,039
-0.10(-1.44%)
Dec 20, 2019
6.794
6.840
6.706
6.792
30,400
+0.01(+0.15%)
Dec 19, 2019
6.639
6.840
6.622
6.782
54,671
+0.13(+1.98%)
Dec 18, 2019
6.861
6.861
6.650
6.650
46,622
-0.21(-3.06%)
Dec 17, 2019
7.016
7.069
6.858
6.860
47,240
-0.20(-2.83%)
Dec 16, 2019
7.125
7.206
7.054
7.060
31,042
-0.06(-0.84%)
Dec 13, 2019
7.131
7.301
7.100
7.120
34,900
+0.02(+0.34%)
Dec 12, 2019
6.857
7.096
6.852
7.096
24,040
+0.24(+3.49%)
Dec 11, 2019
6.881
6.960
6.843
6.857
13,972
-0.05(-0.75%)
Dec 10, 2019
7.057
7.070
6.882
6.909
28,396
-0.14(-1.92%)
Dec 09, 2019
6.789
7.044
6.600
7.044
29,538
+0.30(+4.39%)
Dec 06, 2019
6.746
6.800
6.716
6.747
20,400
-0.05(-0.69%)
Dec 05, 2019
6.812
6.840
6.760
6.795
36,690
-0.05(-0.66%)
Dec 04, 2019
6.918
6.950
6.819
6.840
24,583
-0.06(-0.89%)
Dec 03, 2019
6.691
6.931
6.685
6.901
84,281
+0.11(+1.60%)
Dec 02, 2019
6.869
6.910
6.738
6.793
15,282
-0.13(-1.85%)
Nov 29, 2019
6.990
7.000
6.900
6.921
4,800
-0.02(-0.28%)
Nov 27, 2019
6.852
6.940
6.828
6.940
17,000
+0.13(+1.97%)
Nov 26, 2019
6.918
6.970
6.770
6.806
33,597
-0.17(-2.45%)
Nov 25, 2019
7.140
7.253
6.971
6.977
37,095
-0.17(-2.44%)
Nov 22, 2019
7.543
7.615
7.110
7.151
34,100
-0.49(-6.43%)
Nov 21, 2019
7.337
7.852
7.240
7.643
104,638
+0.63(+9.03%)
Nov 20, 2019
6.750
7.124
6.750
7.010
28,167
+0.34(+5.12%)
Nov 19, 2019
6.314
6.714
6.314
6.669
34,152
+0.28(+4.32%)
Nov 18, 2019
6.736
6.770
6.380
6.392
81,505
-0.38(-5.59%)
Nov 15, 2019
6.751
6.920
6.725
6.771
46,100
-0.16(-2.32%)
Nov 14, 2019
7.144
7.144
6.850
6.932
105,752
-0.43(-5.86%)
Nov 13, 2019
7.595
7.618
7.355
7.363
51,493
-0.29(-3.81%)
Nov 12, 2019
7.861
7.923
7.627
7.654
27,125
-0.24(-3.02%)
Nov 11, 2019
8.005
8.152
7.828
7.893
61,609
-0.27(-3.31%)
Nov 08, 2019
7.659
8.174
7.659
8.163
20,000
+0.47(+6.05%)
Nov 07, 2019
7.958
7.979
7.690
7.698
85,821
-0.16(-2.06%)
Nov 06, 2019
7.940
7.999
7.840
7.860
30,729
-0.16(-2.00%)
Nov 05, 2019
7.962
8.128
7.930
8.020
70,513
+0.07(+0.91%)
Nov 04, 2019
8.032
8.090
7.938
7.947
35,156
-0.05(-0.57%)
Nov 01, 2019
7.957
8.037
7.905
7.993
16,000
+0.09(+1.11%)
Oct 31, 2019
8.043
8.043
7.809
7.905
98,795
-0.08(-1.05%)
Oct 30, 2019
8.023
8.152
7.989
7.989
23,390
-0.06(-0.74%)
Oct 29, 2019
8.344
8.344
8.048
8.048
25,870
-0.39(-4.64%)
Oct 28, 2019
8.517
8.694
8.419
8.440
51,047
-0.08(-0.95%)
Oct 25, 2019
8.359
8.552
8.347
8.521
12,900
+0.14(+1.66%)
Oct 24, 2019
8.366
8.470
8.323
8.381
20,311
+0.05(+0.66%)
Oct 23, 2019
8.120
8.355
8.060
8.326
19,653
+0.16(+2.00%)
Oct 22, 2019
8.177
8.223
8.068
8.163
20,825
-0.01(-0.11%)
Oct 21, 2019
8.083
8.213
7.950
8.171
18,078
+0.06(+0.76%)
Oct 18, 2019
8.437
8.459
8.040
8.110
20,100
-0.29(-3.43%)
Oct 17, 2019
8.253
8.400
8.159
8.398
25,410
+0.35(+4.38%)
Oct 16, 2019
8.270
8.330
7.966
8.045
15,536
-0.22(-2.66%)
Oct 15, 2019
7.933
8.314
7.924
8.265
62,134
+0.42(+5.29%)
Oct 14, 2019
7.800
7.850
7.800
7.850
3,293
+0.02(+0.31%)
Oct 11, 2019
7.936
8.062
7.793
7.825
35,500
-0.09(-1.10%)
Oct 10, 2019
8.476
8.483
7.890
7.913
41,184
-0.66(-7.68%)
Oct 09, 2019
8.717
8.717
8.557
8.570
20,336
-0.09(-0.99%)
Oct 08, 2019
8.744
8.750
8.553
8.656
36,554
-0.14(-1.59%)
Oct 07, 2019
9.035
9.055
8.796
8.796
21,394
-0.27(-2.93%)
Oct 04, 2019
9.180
9.224
9.050
9.061
16,100
-0.03(-0.34%)
Oct 03, 2019
8.776
9.100
8.665
9.092
83,507
+0.33(+3.76%)
Oct 02, 2019
8.608
8.949
8.317
8.762
36,784
+0.04(+0.47%)
Oct 01, 2019
8.980
9.009
8.600
8.721
70,648
-0.24(-2.64%)
Sep 30, 2019
9.305
9.305
8.957
8.957
42,022
-0.37(-3.95%)
Sep 27, 2019
9.592
9.630
9.326
9.326
18,600
-0.53(-5.40%)
Sep 26, 2019
10.04
10.04
9.650
9.858
26,250
-0.01(-0.12%)
Sep 25, 2019
9.782
9.872
9.557
9.870
29,482
+0.02(+0.20%)
Sep 24, 2019
10.37
10.40
9.770
9.850
54,905
-0.55(-5.31%)
Sep 23, 2019
10.37
10.61
10.37
10.40
10,122
-0.05(-0.46%)
Sep 20, 2019
10.51
10.55
10.40
10.45
34,600
-0.12(-1.18%)
Sep 19, 2019
10.73
10.75
10.57
10.57
17,059
-0.30(-2.76%)
Sep 18, 2019
10.83
10.87
10.70
10.87
21,339
+0.05(+0.46%)
Sep 17, 2019
11.00
11.08
10.80
10.82
25,244
-0.24(-2.14%)
Sep 16, 2019
11.16
11.29
11.05
11.06
13,024
-0.17(-1.51%)
Sep 13, 2019
11.16
11.28
11.10
11.23
12,900
+0.09(+0.81%)
Sep 12, 2019
11.34
11.34
11.14
11.14
13,991
-0.25(-2.22%)
Sep 11, 2019
11.39
11.50
11.34
11.39
21,220
-0.01(-0.07%)
Sep 10, 2019
11.16
11.40
11.04
11.40
12,257
+0.18(+1.57%)
Sep 09, 2019
11.73
11.79
11.21
11.22
28,055
-0.31(-2.68%)
Sep 06, 2019
11.37
11.65
11.02
11.53
59,000
+0.23(+2.03%)
Sep 05, 2019
10.93
11.33
10.93
11.30
33,213
+0.40(+3.71%)
Sep 04, 2019
11.03
11.03
10.70
10.90
24,279
-0.08(-0.72%)
Sep 03, 2019
10.54
10.99
10.52
10.98
13,653
+0.38(+3.54%)
Aug 30, 2019
10.78
10.83
10.57
10.60
12,300
-0.15(-1.43%)
Aug 29, 2019
10.75
10.82
10.69
10.76
32,804
+0.08(+0.72%)
Aug 28, 2019
10.40
10.71
10.21
10.68
26,098
+0.20(+1.91%)
Aug 27, 2019
11.03
11.03
10.43
10.48
45,354
-0.45(-4.10%)
Aug 26, 2019
11.01
11.09
10.82
10.93
46,756
-0.03(-0.27%)
Aug 23, 2019
11.20
11.31
10.95
10.96
63,300
-0.30(-2.67%)
Aug 22, 2019
11.59
11.59
11.26
11.26
20,182
-0.30(-2.62%)
Aug 21, 2019
11.51
11.59
11.42
11.56
27,099
+0.10(+0.89%)
Aug 20, 2019
11.52
11.73
11.41
11.46
12,198
-0.14(-1.22%)
Aug 19, 2019
11.85
11.88
11.53
11.60
25,996
-0.08(-0.64%)
Aug 16, 2019
11.63
11.86
11.62
11.68
29,200
+0.21(+1.88%)
Aug 15, 2019
12.01
12.01
11.44
11.46
56,596
-0.87(-7.03%)
Aug 14, 2019
12.72
12.72
12.29
12.33
67,765
-0.84(-6.37%)
Aug 13, 2019
12.75
13.16
12.72
13.16
14,855
+0.49(+3.84%)
Aug 12, 2019
12.69
12.75
12.63
12.68
12,846
-0.08(-0.64%)
Aug 09, 2019
12.97
12.97
12.64
12.76
12,000
-0.18(-1.38%)
Aug 08, 2019
12.98
12.98
12.81
12.94
23,071
+0.19(+1.48%)
Aug 07, 2019
12.66
12.75
12.58
12.75
14,227
-0.05(-0.40%)
Aug 06, 2019
12.62
13.00
12.62
12.80
24,963
+0.55(+4.50%)
Aug 05, 2019
12.35
12.35
12.25
12.25
2,370
-0.45(-3.57%)
Aug 02, 2019
12.26
12.70
12.26
12.70
13,600
+0.72(+6.04%)
Aug 01, 2019
12.28
12.28
11.93
11.98
23,152
-0.32(-2.61%)
Jul 31, 2019
12.32
12.45
12.30
12.30
17,791
+0.05(+0.42%)
Jul 30, 2019
12.10
12.36
12.00
12.25
20,637
+0.06(+0.48%)
Jul 29, 2019
12.45
12.46
12.04
12.19
42,500
-0.24(-1.96%)
Jul 26, 2019
12.34
12.46
12.34
12.44
11,300
+0.05(+0.39%)
Jul 25, 2019
12.55
12.69
12.38
12.39
16,255
-0.17(-1.33%)
Jul 24, 2019
12.59
12.59
12.46
12.55
13,471
-0.09(-0.68%)
Jul 23, 2019
12.69
12.73
12.56
12.64
37,734
-0.06(-0.47%)
Jul 22, 2019
12.96
12.96
12.64
12.70
23,996
-0.27(-2.05%)
Jul 19, 2019
12.96
13.03
12.94
12.97
16,800
-0.02(-0.18%)
Jul 18, 2019
13.16
13.21
12.89
12.99
22,778
-0.21(-1.60%)
Jul 17, 2019
13.13
13.27
13.08
13.20
11,592
+0.19(+1.45%)
Jul 16, 2019
13.03
13.15
12.90
13.01
15,062
+0.07(+0.53%)
Jul 15, 2019
12.69
13.01
12.50
12.94
44,557
+0.24(+1.90%)
Jul 12, 2019
13.27
13.28
12.65
12.70
63,700
-0.57(-4.27%)
Jul 11, 2019
13.51
13.55
13.20
13.27
19,862
-0.28(-2.08%)
Jul 10, 2019
13.65
13.70
13.47
13.55
19,409
-0.05(-0.34%)
Jul 09, 2019
13.58
13.63
13.43
13.60
22,631
-0.04(-0.28%)
Jul 08, 2019
13.83
13.86
13.59
13.63
23,235
-0.22(-1.61%)
Jul 05, 2019
13.84
13.90
13.78
13.86
17,700
-0.16(-1.12%)
Jul 03, 2019
13.83
14.01
13.75
14.01
10,000
+0.13(+0.96%)
Jul 02, 2019
13.92
14.10
13.80
13.88
18,381
-0.06(-0.43%)
Jul 01, 2019
13.66
13.94
13.66
13.94
637
+0.00(+0.00%)
Jun 28, 2019
13.98
14.00
13.90
13.94
9,700
+0.04(+0.29%)
Jun 27, 2019
13.77
13.95
13.72
13.90
9,628
+0.10(+0.73%)
Jun 26, 2019
13.79
13.81
13.69
13.80
21,955
+0.07(+0.52%)
Jun 25, 2019
13.97
14.00
13.73
13.73
10,679
-0.25(-1.79%)
Jun 24, 2019
14.19
14.20
13.78
13.98
23,969
-0.12(-0.83%)
Jun 21, 2019
14.18
14.18
13.79
14.10
17,800
-0.33(-2.26%)
Jun 20, 2019
14.41
14.42
14.23
14.42
12,174
+0.30(+2.12%)
Jun 19, 2019
13.97
14.18
13.93
14.12
19,815
+0.15(+1.09%)
Jun 18, 2019
13.94
14.07
13.89
13.97
24,157
+0.13(+0.94%)
Jun 17, 2019
13.67
13.88
13.60
13.84
34,735
+0.15(+1.10%)
Jun 14, 2019
13.89
13.96
13.67
13.69
24,500
-0.24(-1.74%)
Jun 13, 2019
14.33
14.33
13.92
13.93
18,006
-0.36(-2.54%)
Jun 12, 2019
14.35
14.38
14.17
14.30
14,841
-0.10(-0.66%)
Jun 11, 2019
14.79
14.79
14.32
14.39
14,230
-0.23(-1.54%)
Jun 10, 2019
14.57
14.77
14.46
14.62
20,694
+0.38(+2.67%)
Jun 07, 2019
13.99
14.33
13.96
14.24
12,000
+0.28(+2.03%)
Jun 06, 2019
14.11
14.11
13.81
13.96
19,147
-0.04(-0.25%)
Jun 05, 2019
14.34
14.36
13.87
13.99
37,209
-0.01(-0.09%)
Jun 04, 2019
13.51
14.00
13.47
14.00
24,371
+0.66(+4.92%)
Jun 03, 2019
13.81
13.91
13.29
13.35
49,835
-0.44(-3.22%)
May 31, 2019
14.17
14.18
13.74
13.79
47,400
-0.53(-3.71%)
May 30, 2019
14.57
14.60
14.28
14.32
21,844
-0.15(-1.02%)
May 29, 2019
14.75
14.83
14.40
14.47
25,715
-0.39(-2.64%)
May 28, 2019
14.98
15.13
14.86
14.86
13,717
-0.03(-0.23%)
May 24, 2019
14.93
15.01
14.81
14.89
37,700
+0.19(+1.29%)
May 23, 2019
15.00
15.00
14.63
14.71
23,904
-0.49(-3.20%)
May 22, 2019
15.02
15.34
15.02
15.19
28,438
+0.17(+1.10%)
May 21, 2019
14.91
15.11
14.90
15.02
31,773
+0.52(+3.62%)
May 20, 2019
14.70
14.70
14.50
14.50
7,243
-0.47(-3.11%)
May 17, 2019
14.97
15.18
14.97
14.97
12,700
-0.12(-0.78%)
May 16, 2019
15.10
15.21
15.06
15.08
27,670
+0.03(+0.18%)
May 15, 2019
14.80
15.09
14.71
15.06
12,578
+0.16(+1.09%)
May 14, 2019
14.69
14.96
14.64
14.89
12,682
+0.42(+2.92%)
May 13, 2019
14.93
14.94
14.38
14.47
55,291
-0.64(-4.22%)
May 10, 2019
14.87
15.16
14.74
15.11
34,200
+0.29(+1.93%)
May 09, 2019
15.25
15.30
14.73
14.82
30,697
-0.46(-2.98%)
May 08, 2019
15.23
15.42
15.22
15.28
19,466
+0.07(+0.47%)
May 07, 2019
15.67
15.70
15.20
15.21
25,487
-0.47(-2.98%)
May 06, 2019
15.19
15.70
15.16
15.68
27,085
+0.05(+0.31%)
May 03, 2019
15.57
15.70
15.55
15.63
22,200
+0.19(+1.20%)
May 02, 2019
15.77
15.83
15.21
15.44
21,637
-0.41(-2.58%)
May 01, 2019
15.99
16.02
15.85
15.85
22,715
-0.05(-0.31%)
Apr 30, 2019
16.06
16.20
15.83
15.90
26,354
-0.16(-0.98%)
Apr 29, 2019
15.83
16.08
15.74
16.06
24,653
+0.33(+2.08%)
Apr 26, 2019
15.51
15.80
15.51
15.73
18,300
+0.26(+1.66%)
Apr 25, 2019
15.57
15.58
15.40
15.47
30,497
-0.07(-0.47%)
Apr 24, 2019
15.47
15.65
15.45
15.55
20,471
+0.05(+0.30%)
Apr 23, 2019
15.65
15.69
15.48
15.50
25,693
-0.13(-0.83%)
Apr 22, 2019
15.12
15.65
15.10
15.63
27,635
+0.53(+3.50%)
Apr 18, 2019
15.38
15.58
15.06
15.10
57,500
-0.02(-0.12%)
Apr 17, 2019
15.15
15.19
14.96
15.12
27,121
+0.13(+0.89%)
Apr 16, 2019
14.95
15.24
14.90
14.99
19,677
+0.11(+0.74%)
Apr 15, 2019
15.52
15.53
14.82
14.88
60,613
-0.76(-4.89%)
Apr 12, 2019
15.64
15.76
15.55
15.64
18,000
+0.14(+0.90%)
Apr 11, 2019
16.06
16.06
15.37
15.50
34,285
-0.52(-3.25%)
Apr 10, 2019
15.72
16.05
15.70
16.02
28,799
+0.36(+2.31%)
Apr 09, 2019
16.01
16.10
15.62
15.66
46,258
-0.39(-2.43%)
Apr 08, 2019
16.35
16.40
16.03
16.05
33,333
-0.26(-1.58%)
Apr 05, 2019
16.21
16.31
16.19
16.31
17,500
+0.16(+1.00%)
Apr 04, 2019
16.29
16.38
16.09
16.15
15,663
-0.14(-0.83%)
Apr 03, 2019
16.25
16.47
16.23
16.28
25,648
+0.01(+0.07%)
Apr 02, 2019
16.30
16.38
16.17
16.27
17,504
-0.05(-0.28%)
Apr 01, 2019
16.32
16.36
16.05
16.32
51,235
+0.16(+1.00%)
Mar 29, 2019
16.18
16.24
15.98
16.16
31,600
+0.13(+0.82%)
Mar 28, 2019
15.99
16.12
15.51
16.02
42,309
-0.33(-2.03%)
Mar 27, 2019
16.93
16.94
16.09
16.36
52,333
-0.47(-2.82%)
Mar 26, 2019
16.90
17.02
16.79
16.83
53,707
+0.01(+0.07%)
Mar 25, 2019
16.75
17.06
16.60
16.82
58,808
+0.03(+0.18%)
Mar 22, 2019
17.40
17.45
16.66
16.79
48,600
-0.73(-4.14%)
Mar 21, 2019
17.28
17.64
17.28
17.52
40,461
-0.00(-0.03%)
Mar 20, 2019
17.75
17.78
17.35
17.52
52,464
-0.25(-1.43%)
Mar 19, 2019
17.83
18.00
17.64
17.77
124,777
+0.21(+1.20%)
Mar 18, 2019
17.09
17.57
17.00
17.56
90,118
+0.46(+2.72%)
Mar 15, 2019
16.69
17.10
16.66
17.10
24,600
+0.39(+2.36%)
Mar 14, 2019
16.90
16.90
16.60
16.71
20,984
-0.07(-0.44%)
Mar 13, 2019
16.94
17.10
16.68
16.78
31,801
+0.20(+1.22%)
Mar 12, 2019
16.27
16.79
16.26
16.58
48,266
+0.12(+0.72%)
Mar 11, 2019
16.24
16.46
16.19
16.46
42,364
+0.26(+1.60%)
Mar 08, 2019
15.84
16.23
15.79
16.20
50,000
-0.00(-0.03%)
Mar 07, 2019
16.66
16.66
16.15
16.20
309,010
-0.45(-2.70%)
Mar 06, 2019
17.03
17.16
16.57
16.65
35,481
-0.45(-2.62%)
Mar 05, 2019
16.65
17.15
16.60
17.10
51,782
+0.50(+3.02%)
Mar 04, 2019
16.96
16.97
16.27
16.60
339,851
-0.19(-1.13%)
Mar 01, 2019
16.98
16.98
16.66
16.79
28,100
-0.04(-0.22%)
Feb 28, 2019
16.67
16.92
16.67
16.83
38,371
+0.23(+1.36%)
Feb 27, 2019
16.67
16.77
16.43
16.60
44,395
+0.10(+0.62%)
Feb 26, 2019
15.98
16.55
15.98
16.50
18,930
+0.46(+2.88%)
Feb 25, 2019
16.23
16.25
15.99
16.04
49,296
-0.18(-1.11%)
Feb 22, 2019
16.31
16.38
15.99
16.22
24,600
+0.05(+0.29%)
Feb 21, 2019
16.18
16.27
16.09
16.17
20,088
-0.06(-0.36%)
Feb 20, 2019
15.99
16.25
15.91
16.23
29,113
+0.33(+2.10%)
Feb 19, 2019
15.70
15.93
15.70
15.90
18,745
+0.05(+0.30%)
Feb 15, 2019
15.89
16.02
15.68
15.85
45,500
+0.34(+2.21%)
Feb 14, 2019
15.54
15.56
15.25
15.51
24,895
+0.08(+0.50%)
Feb 13, 2019
15.37
15.68
15.36
15.43
30,697
+0.19(+1.23%)
Feb 12, 2019
14.74
15.47
14.64
15.24
31,065
+0.36(+2.40%)
Feb 11, 2019
15.54
15.56
14.78
14.88
48,348
-0.46(-2.99%)
Feb 08, 2019
15.65
15.83
15.34
15.34
63,000
-0.36(-2.28%)
Feb 07, 2019
15.35
15.83
15.14
15.70
76,080
+0.12(+0.76%)
Feb 06, 2019
16.01
16.10
15.34
15.58
75,379
-0.83(-5.06%)
Feb 05, 2019
16.65
16.80
16.01
16.41
91,592
-0.34(-2.04%)
Feb 04, 2019
16.16
17.15
16.16
16.75
78,219
+0.77(+4.80%)
Feb 01, 2019
15.71
16.16
15.70
15.98
105,500
+0.40(+2.53%)
Jan 31, 2019
15.09
15.59
15.09
15.59
45,937
+0.65(+4.34%)
Jan 30, 2019
14.77
15.20
14.69
14.94
25,468
+0.27(+1.86%)
Jan 29, 2019
15.05
15.18
14.48
14.67
52,753
-0.33(-2.21%)
Jan 28, 2019
14.11
15.02
14.10
15.00
81,037
+0.80(+5.63%)
Jan 25, 2019
14.06
14.28
13.90
14.20
55,700
+0.41(+2.96%)
Jan 24, 2019
13.45
13.81
13.45
13.79
19,302
+0.29(+2.14%)
Jan 23, 2019
13.75
13.77
13.40
13.50
22,088
-0.11(-0.81%)
Jan 22, 2019
13.75
13.84
13.52
13.61
21,224
+0.08(+0.61%)
Jan 18, 2019
13.67
13.89
13.46
13.53
44,800
-0.09(-0.65%)
Jan 17, 2019
13.50
13.70
13.42
13.62
26,224
+0.07(+0.55%)
Jan 16, 2019
13.61
13.67
13.45
13.54
16,022
+0.05(+0.41%)
Jan 15, 2019
14.00
14.01
13.39
13.49
61,600
-0.37(-2.66%)
Jan 14, 2019
13.62
14.00
13.54
13.86
52,223
+0.36(+2.64%)
Jan 11, 2019
13.08
13.91
13.06
13.50
58,400
+0.44(+3.37%)
Jan 10, 2019
12.72
13.26
12.50
13.06
46,851
+0.41(+3.27%)
Jan 09, 2019
12.17
12.72
12.07
12.65
43,773
+0.57(+4.70%)
Jan 08, 2019
12.04
12.19
11.77
12.08
34,339
+0.18(+1.55%)
Jan 07, 2019
11.55
11.93
11.53
11.90
35,316
+0.44(+3.84%)
Jan 04, 2019
11.30
11.53
11.30
11.46
21,900
+0.37(+3.33%)
Jan 03, 2019
11.11
11.42
11.00
11.09
30,139
-0.05(-0.41%)
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.