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
Axt Inc
(NQ:
AXTI
)
3.810
+0.060 (+1.60%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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, 2018
4.340
4.420
4.165
4.350
433,000
+0.02(+0.46%)
Dec 28, 2018
4.220
4.420
4.190
4.330
531,000
+0.14(+3.34%)
Dec 27, 2018
4.080
4.340
4.080
4.190
441,308
+0.09(+2.20%)
Dec 26, 2018
4.080
4.140
3.990
4.100
410,730
+0.02(+0.49%)
Dec 24, 2018
4.050
4.120
3.930
4.080
253,200
+0.02(+0.49%)
Dec 21, 2018
4.140
4.150
4.050
4.060
452,900
-0.07(-1.69%)
Dec 20, 2018
4.200
4.300
4.090
4.130
361,907
-0.07(-1.67%)
Dec 19, 2018
4.170
4.390
4.150
4.200
463,319
+0.01(+0.24%)
Dec 18, 2018
4.230
4.330
4.100
4.190
396,772
-0.03(-0.71%)
Dec 17, 2018
4.250
4.460
4.190
4.220
518,998
-0.07(-1.63%)
Dec 14, 2018
4.270
4.560
4.250
4.290
352,600
-0.06(-1.38%)
Dec 13, 2018
4.230
4.460
4.170
4.350
641,262
+0.08(+1.87%)
Dec 12, 2018
4.530
4.610
4.200
4.270
1,102,965
-0.22(-4.90%)
Dec 11, 2018
4.600
4.720
4.350
4.490
508,364
-0.08(-1.75%)
Dec 10, 2018
5.000
5.030
4.520
4.570
686,548
-0.46(-9.15%)
Dec 07, 2018
5.200
5.250
5.010
5.030
263,800
-0.17(-3.27%)
Dec 06, 2018
5.300
5.440
5.150
5.200
333,281
-0.10(-1.89%)
Dec 04, 2018
5.560
5.580
5.300
5.300
382,600
-0.27(-4.85%)
Dec 03, 2018
5.670
5.700
5.530
5.570
288,836
+0.06(+1.09%)
Nov 30, 2018
5.550
5.670
5.450
5.510
282,800
-0.08(-1.43%)
Nov 29, 2018
5.680
5.710
5.510
5.590
247,105
-0.09(-1.58%)
Nov 28, 2018
5.700
5.750
5.570
5.680
437,404
-0.03(-0.53%)
Nov 27, 2018
5.300
5.840
5.260
5.710
1,196,609
+0.56(+10.87%)
Nov 26, 2018
5.300
5.380
5.150
5.150
282,442
-0.09(-1.72%)
Nov 23, 2018
5.200
5.300
5.200
5.240
118,600
-0.01(-0.19%)
Nov 21, 2018
5.250
5.250
5.250
0
+0.01(+0.19%)
Nov 20, 2018
5.280
5.330
5.170
5.240
336,353
-0.06(-1.13%)
Nov 19, 2018
5.490
5.600
5.280
5.300
312,968
-0.24(-4.33%)
Nov 16, 2018
5.670
5.700
5.450
5.540
343,800
-0.17(-2.98%)
Nov 15, 2018
5.550
5.740
5.520
5.710
228,041
+0.15(+2.70%)
Nov 14, 2018
5.490
5.690
5.480
5.560
335,002
+0.11(+2.02%)
Nov 13, 2018
5.600
5.680
5.410
5.450
471,338
-0.05(-0.91%)
Nov 12, 2018
5.730
5.750
5.470
5.500
506,534
-0.23(-4.01%)
Nov 09, 2018
5.840
5.930
5.620
5.730
304,900
-0.20(-3.37%)
Nov 08, 2018
5.780
5.960
5.740
5.930
265,429
+0.09(+1.54%)
Nov 07, 2018
6.000
6.000
5.770
5.840
371,348
-0.08(-1.35%)
Nov 06, 2018
5.780
5.990
5.760
5.920
436,925
+0.15(+2.60%)
Nov 05, 2018
6.050
6.170
5.560
5.770
711,399
-0.12(-2.04%)
Nov 02, 2018
5.410
6.110
5.410
5.890
1,129,300
+0.50(+9.28%)
Nov 01, 2018
6.560
6.610
5.270
5.390
2,146,833
-1.20(-18.21%)
Oct 31, 2018
6.510
6.670
6.390
6.590
367,487
+0.21(+3.29%)
Oct 30, 2018
6.160
6.480
6.160
6.380
263,757
+0.23(+3.74%)
Oct 29, 2018
6.220
6.340
6.030
6.150
339,547
+0.02(+0.33%)
Oct 26, 2018
6.210
6.268
5.915
6.130
359,600
-0.08(-1.29%)
Oct 25, 2018
5.890
6.270
5.880
6.210
508,418
+0.35(+5.97%)
Oct 24, 2018
6.300
6.410
5.850
5.860
517,628
-0.50(-7.86%)
Oct 23, 2018
6.270
6.430
6.140
6.360
209,142
-0.03(-0.47%)
Oct 22, 2018
6.390
6.540
6.310
6.390
209,504
+0.09(+1.43%)
Oct 19, 2018
6.470
6.570
6.220
6.300
239,300
-0.14(-2.17%)
Oct 18, 2018
6.610
6.610
6.350
6.440
254,346
-0.17(-2.57%)
Oct 17, 2018
6.650
6.700
6.550
6.610
183,969
+0.01(+0.15%)
Oct 16, 2018
6.400
6.660
6.350
6.600
381,083
+0.25(+3.94%)
Oct 15, 2018
6.300
6.430
6.220
6.350
239,220
+0.06(+0.95%)
Oct 12, 2018
6.280
6.490
6.180
6.290
467,300
+0.26(+4.31%)
Oct 11, 2018
6.040
6.270
6.001
6.030
411,763
-0.03(-0.50%)
Oct 10, 2018
6.440
6.460
6.030
6.060
507,180
-0.38(-5.90%)
Oct 09, 2018
6.350
6.490
6.340
6.440
372,837
+0.09(+1.42%)
Oct 08, 2018
6.410
6.560
6.160
6.350
475,910
-0.15(-2.31%)
Oct 05, 2018
6.700
6.715
6.300
6.500
541,700
-0.19(-2.84%)
Oct 04, 2018
7.000
7.000
6.600
6.690
487,215
-0.36(-5.11%)
Oct 03, 2018
7.100
7.195
6.890
7.050
267,610
-0.02(-0.28%)
Oct 02, 2018
7.050
7.210
6.930
7.070
259,058
+0.02(+0.28%)
Oct 01, 2018
7.170
7.240
7.000
7.050
440,484
-0.10(-1.40%)
Sep 28, 2018
7.050
7.200
6.900
7.150
332,500
+0.15(+2.14%)
Sep 27, 2018
7.200
7.225
7.000
7.000
384,854
-0.15(-2.10%)
Sep 26, 2018
7.250
7.295
7.100
7.150
348,472
-0.12(-1.72%)
Sep 25, 2018
7.550
7.590
7.250
7.275
180,592
-0.22(-3.00%)
Sep 24, 2018
7.500
7.530
7.400
7.500
200,888
-0.05(-0.66%)
Sep 21, 2018
7.350
7.650
7.300
7.550
500,400
+0.30(+4.14%)
Sep 20, 2018
7.250
7.350
7.200
7.250
287,696
+0.05(+0.69%)
Sep 19, 2018
7.200
7.300
7.060
7.200
291,359
+0.00(+0.00%)
Sep 18, 2018
7.150
7.300
7.150
7.200
376,410
+0.00(+0.00%)
Sep 17, 2018
7.300
7.450
7.150
7.200
250,355
-0.15(-2.04%)
Sep 14, 2018
7.200
7.440
7.150
7.350
287,600
+0.10(+1.38%)
Sep 13, 2018
7.300
7.400
7.100
7.250
341,488
+0.05(+0.69%)
Sep 12, 2018
7.150
7.300
6.950
7.200
337,450
+0.00(+0.00%)
Sep 11, 2018
7.350
7.350
7.100
7.200
237,397
-0.15(-2.04%)
Sep 10, 2018
7.250
7.350
7.060
7.350
246,603
+0.05(+0.68%)
Sep 07, 2018
7.450
7.600
7.250
7.300
241,200
-0.10(-1.35%)
Sep 06, 2018
7.600
7.600
7.350
7.400
384,770
-0.20(-2.63%)
Sep 05, 2018
7.700
7.945
7.395
7.600
441,315
-0.20(-2.56%)
Sep 04, 2018
7.800
7.871
7.700
7.800
260,669
-0.10(-1.27%)
Aug 31, 2018
7.900
7.900
7.900
0
+0.05(+0.64%)
Aug 30, 2018
7.600
7.900
7.593
7.850
282,577
+0.20(+2.61%)
Aug 29, 2018
7.600
7.710
7.500
7.650
316,763
+0.00(+0.00%)
Aug 28, 2018
7.700
7.720
7.450
7.650
295,213
+0.00(+0.00%)
Aug 27, 2018
7.450
7.850
7.400
7.650
431,531
+0.20(+2.68%)
Aug 24, 2018
7.300
7.500
7.300
7.450
221,800
+0.13(+1.78%)
Aug 23, 2018
7.300
7.450
7.200
7.320
380,233
-0.03(-0.41%)
Aug 22, 2018
7.500
7.600
7.250
7.350
242,385
-0.10(-1.34%)
Aug 21, 2018
7.300
7.575
7.300
7.450
204,426
+0.10(+1.36%)
Aug 20, 2018
7.350
7.450
7.200
7.350
224,385
+0.00(+0.00%)
Aug 17, 2018
7.100
7.350
7.000
7.350
292,900
+0.25(+3.52%)
Aug 16, 2018
7.300
7.410
7.050
7.100
480,492
-0.20(-2.74%)
Aug 15, 2018
7.450
7.510
7.200
7.300
496,637
-0.25(-3.31%)
Aug 14, 2018
7.700
7.730
7.450
7.550
266,595
-0.15(-1.95%)
Aug 13, 2018
7.700
7.875
7.605
7.700
252,877
+0.00(+0.00%)
Aug 10, 2018
7.800
8.000
7.600
7.700
407,900
-0.17(-2.22%)
Aug 09, 2018
7.750
7.950
7.650
7.875
388,592
+0.15(+1.94%)
Aug 08, 2018
7.700
7.800
7.600
7.725
404,910
-0.05(-0.64%)
Aug 07, 2018
7.750
7.950
7.650
7.775
302,470
+0.03(+0.32%)
Aug 06, 2018
7.800
7.850
7.650
7.750
191,662
-0.05(-0.64%)
Aug 03, 2018
7.850
8.000
7.550
7.800
468,100
-0.05(-0.64%)
Aug 02, 2018
7.600
7.950
7.500
7.850
487,241
+0.30(+3.97%)
Aug 01, 2018
7.600
7.630
7.400
7.550
272,227
+0.00(+0.00%)
Jul 31, 2018
7.500
7.700
7.375
7.550
415,572
+0.00(+0.00%)
Jul 30, 2018
7.950
7.950
7.550
7.550
429,561
-0.30(-3.82%)
Jul 27, 2018
7.900
7.995
7.675
7.850
801,900
-0.10(-1.26%)
Jul 26, 2018
8.150
8.250
7.555
7.950
1,253,750
+0.05(+0.63%)
Jul 25, 2018
8.150
8.250
7.850
7.900
870,060
-0.25(-3.07%)
Jul 24, 2018
8.450
8.550
8.050
8.150
656,910
-0.30(-3.55%)
Jul 23, 2018
9.300
9.322
8.350
8.450
1,146,525
-0.53(-5.85%)
Jul 20, 2018
8.800
9.377
8.756
8.975
1,605,402
+0.42(+4.97%)
Jul 19, 2018
8.750
8.850
8.500
8.550
453,207
-0.15(-1.72%)
Jul 18, 2018
8.600
8.800
8.450
8.700
535,117
+0.20(+2.35%)
Jul 17, 2018
8.300
8.575
8.150
8.500
499,734
+0.25(+3.03%)
Jul 16, 2018
8.200
8.400
8.150
8.250
659,739
+0.15(+1.85%)
Jul 13, 2018
8.400
7.800
8.100
954,861
-0.30(-3.57%)
Jul 12, 2018
8.500
8.800
8.300
8.400
1,629,717
+0.15(+1.82%)
Jul 11, 2018
8.364
8.250
2,548,193
+1.10(+15.38%)
Jul 10, 2018
7.250
7.350
7.100
7.150
303,108
-0.05(-0.69%)
Jul 09, 2018
7.150
7.250
7.030
7.200
197,736
+0.05(+0.70%)
Jul 06, 2018
7.150
7.250
7.000
7.150
181,076
+0.00(+0.00%)
Jul 05, 2018
7.000
7.200
6.900
7.150
244,043
+0.20(+2.88%)
Jul 03, 2018
6.950
6.950
6.950
0
-0.05(-0.71%)
Jul 02, 2018
7.000
7.045
6.800
7.000
194,125
-0.05(-0.71%)
Jun 29, 2018
6.750
7.050
6.750
7.050
307,425
+0.30(+4.44%)
Jun 28, 2018
6.850
6.950
6.650
6.750
341,481
-0.10(-1.46%)
Jun 27, 2018
7.000
7.000
6.760
6.850
338,957
-0.10(-1.44%)
Jun 26, 2018
7.000
7.150
6.850
6.950
360,214
-0.05(-0.71%)
Jun 25, 2018
7.250
7.300
6.800
7.000
606,721
-0.35(-4.76%)
Jun 22, 2018
7.450
7.450
7.250
7.350
519,456
-0.10(-1.34%)
Jun 21, 2018
7.650
7.702
7.400
7.450
229,514
-0.15(-1.97%)
Jun 20, 2018
7.450
7.650
7.450
7.600
320,697
+0.20(+2.70%)
Jun 19, 2018
7.300
7.525
7.100
7.400
338,056
+0.05(+0.68%)
Jun 18, 2018
7.400
7.500
7.250
7.350
358,142
-0.15(-2.00%)
Jun 15, 2018
7.700
7.500
7.500
316,719
-0.20(-2.60%)
Jun 14, 2018
7.850
7.950
7.600
7.700
256,805
-0.10(-1.28%)
Jun 13, 2018
7.800
7.992
7.700
7.800
319,232
+0.00(+0.00%)
Jun 12, 2018
7.650
7.850
7.600
7.800
377,356
+0.10(+1.30%)
Jun 11, 2018
7.700
7.750
7.500
7.700
293,087
+0.05(+0.65%)
Jun 08, 2018
7.800
7.850
7.550
7.650
311,885
-0.25(-3.16%)
Jun 07, 2018
8.500
8.595
7.850
7.900
402,639
-0.50(-5.95%)
Jun 06, 2018
8.050
8.425
7.950
8.400
700,861
+0.45(+5.66%)
Jun 05, 2018
7.800
8.100
7.750
7.950
593,081
+0.20(+2.58%)
Jun 04, 2018
7.550
7.950
7.500
7.750
594,635
+0.30(+4.03%)
Jun 01, 2018
7.300
7.450
7.200
7.450
264,488
+0.20(+2.76%)
May 31, 2018
7.450
7.550
7.150
7.250
327,188
-0.15(-2.03%)
May 30, 2018
7.600
7.750
7.350
7.400
358,335
-0.15(-1.99%)
May 29, 2018
7.700
7.700
7.300
7.550
554,409
+0.00(+0.00%)
May 25, 2018
7.550
7.550
7.550
0
-0.35(-4.43%)
May 24, 2018
7.150
8.045
7.150
7.900
1,524,008
+1.25(+18.80%)
May 23, 2018
6.550
6.650
6.450
6.650
118,069
+0.05(+0.76%)
May 22, 2018
6.500
6.650
6.500
6.600
194,090
+0.05(+0.76%)
May 21, 2018
6.400
6.550
6.400
6.550
140,040
+0.15(+2.34%)
May 18, 2018
6.650
6.650
6.375
6.400
202,060
-0.25(-3.76%)
May 17, 2018
6.700
6.700
6.600
6.650
153,141
+0.00(+0.00%)
May 16, 2018
6.550
6.800
6.550
6.650
236,142
+0.05(+0.76%)
May 15, 2018
6.600
6.650
6.500
6.600
165,927
-0.05(-0.75%)
May 14, 2018
6.450
6.650
6.450
6.650
337,723
+0.30(+4.72%)
May 11, 2018
6.450
6.450
6.275
6.350
198,083
-0.05(-0.78%)
May 10, 2018
6.350
6.450
6.300
6.400
184,820
+0.00(+0.00%)
May 09, 2018
6.450
6.550
6.400
6.400
454,821
-0.10(-1.54%)
May 08, 2018
6.450
6.550
6.400
6.500
152,311
+0.05(+0.78%)
May 07, 2018
6.600
6.600
6.400
6.450
333,993
-0.10(-1.53%)
May 04, 2018
6.350
6.600
6.300
6.550
293,383
+0.20(+3.15%)
May 03, 2018
6.400
6.550
6.300
6.350
587,441
-0.15(-2.31%)
May 02, 2018
6.300
6.550
6.200
6.500
407,990
+0.35(+5.69%)
May 01, 2018
5.800
6.200
5.800
6.150
442,616
+0.30(+5.13%)
Apr 30, 2018
5.800
6.000
5.800
5.850
453,625
+0.05(+0.86%)
Apr 27, 2018
6.350
6.350
5.800
5.800
748,592
-0.55(-8.66%)
Apr 26, 2018
6.250
6.400
6.000
6.350
809,779
+0.40(+6.72%)
Apr 25, 2018
6.250
6.375
5.890
5.950
782,007
-0.30(-4.80%)
Apr 24, 2018
6.450
6.525
6.150
6.250
326,360
-0.10(-1.57%)
Apr 23, 2018
6.500
6.600
6.350
6.350
151,848
-0.10(-1.55%)
Apr 20, 2018
6.450
6.625
6.350
6.450
327,805
-0.05(-0.77%)
Apr 19, 2018
6.750
6.750
6.450
6.500
468,764
-0.30(-4.41%)
Apr 18, 2018
7.150
7.150
6.750
6.800
411,976
-0.30(-4.23%)
Apr 17, 2018
7.150
7.225
7.050
7.100
363,215
+0.30(+4.41%)
Apr 16, 2018
7.200
7.200
6.400
6.800
724,052
-0.40(-5.56%)
Apr 13, 2018
7.150
7.250
7.000
7.200
252,071
+0.10(+1.41%)
Apr 12, 2018
6.900
7.200
6.800
7.100
765,486
-0.20(-2.74%)
Apr 11, 2018
7.000
7.450
6.950
7.300
335,251
+0.35(+5.04%)
Apr 10, 2018
6.950
7.050
6.800
6.950
388,168
+0.10(+1.46%)
Apr 09, 2018
6.950
7.100
6.850
6.850
230,901
-0.10(-1.44%)
Apr 06, 2018
7.150
7.325
6.875
6.950
367,513
-0.30(-4.14%)
Apr 05, 2018
7.200
7.325
7.100
7.250
205,112
+0.05(+0.69%)
Apr 04, 2018
6.950
7.200
6.900
7.200
219,000
+0.15(+2.13%)
Apr 03, 2018
6.950
7.150
6.950
7.050
226,670
+0.10(+1.44%)
Apr 02, 2018
7.250
7.300
6.900
6.950
483,810
-0.30(-4.14%)
Mar 29, 2018
7.250
7.250
7.250
0
+0.10(+1.40%)
Mar 28, 2018
7.250
7.300
6.900
7.150
486,033
-0.05(-0.69%)
Mar 27, 2018
7.400
7.600
7.025
7.200
409,266
-0.15(-2.04%)
Mar 26, 2018
7.350
7.500
7.300
7.350
359,692
+0.05(+0.68%)
Mar 23, 2018
7.500
7.600
7.250
7.300
451,436
-0.20(-2.67%)
Mar 22, 2018
7.700
7.800
7.450
7.500
422,176
-0.35(-4.46%)
Mar 21, 2018
7.700
7.934
7.626
7.850
248,111
+0.20(+2.61%)
Mar 20, 2018
7.650
7.800
7.500
7.650
384,516
+0.05(+0.66%)
Mar 19, 2018
7.850
7.850
7.400
7.600
473,070
-0.25(-3.18%)
Mar 16, 2018
8.000
8.100
7.850
7.850
591,998
-0.15(-1.88%)
Mar 15, 2018
8.050
8.200
7.925
8.000
276,822
+0.05(+0.63%)
Mar 14, 2018
8.300
8.300
7.950
7.950
543,324
-0.25(-3.05%)
Mar 13, 2018
8.250
8.350
8.100
8.200
313,903
+0.05(+0.61%)
Mar 12, 2018
8.250
8.380
8.100
8.150
414,649
+0.03(+0.31%)
Mar 09, 2018
8.050
8.200
7.950
8.125
321,991
+0.12(+1.56%)
Mar 08, 2018
8.000
8.200
7.950
8.000
335,160
+0.00(+0.00%)
Mar 07, 2018
7.550
8.050
7.550
8.000
413,917
+0.35(+4.58%)
Mar 06, 2018
7.300
7.650
7.300
7.650
318,363
+0.40(+5.52%)
Mar 05, 2018
7.250
7.550
7.250
7.250
273,492
-0.05(-0.68%)
Mar 02, 2018
7.150
7.450
7.000
7.300
355,712
+0.10(+1.39%)
Mar 01, 2018
7.450
7.500
7.050
7.200
456,569
-0.27(-3.68%)
Feb 28, 2018
7.250
7.500
7.150
7.475
769,372
+0.22(+3.10%)
Feb 27, 2018
7.450
7.500
7.200
7.250
517,118
-0.10(-1.36%)
Feb 26, 2018
7.450
7.525
7.250
7.350
558,117
-0.12(-1.67%)
Feb 23, 2018
7.150
7.550
7.100
7.475
819,016
+0.47(+6.79%)
Feb 22, 2018
8.000
6.950
7.000
1,925,334
-1.50(-17.65%)
Feb 21, 2018
8.500
8.614
8.400
8.500
335,019
+0.10(+1.19%)
Feb 20, 2018
8.300
8.650
8.200
8.400
371,572
+0.05(+0.60%)
Feb 16, 2018
8.350
8.350
8.350
0
+0.05(+0.60%)
Feb 15, 2018
8.350
8.400
8.000
8.300
185,770
+0.00(+0.00%)
Feb 14, 2018
7.900
8.300
7.900
8.300
244,559
+0.30(+3.75%)
Feb 13, 2018
8.050
8.150
7.950
8.000
213,724
-0.05(-0.62%)
Feb 12, 2018
7.800
8.250
7.755
8.050
413,515
+0.30(+3.87%)
Feb 09, 2018
7.650
7.900
7.510
7.750
332,419
+0.15(+1.97%)
Feb 08, 2018
7.900
7.850
7.550
7.600
452,874
-0.25(-3.18%)
Feb 07, 2018
7.850
8.000
7.650
7.850
447,737
+0.00(+0.00%)
Feb 06, 2018
7.550
7.950
7.355
7.850
786,394
+0.00(+0.00%)
Feb 05, 2018
7.850
7.975
7.700
7.850
364,551
-0.05(-0.63%)
Feb 02, 2018
7.900
8.000
7.800
7.900
413,975
-0.05(-0.63%)
Feb 01, 2018
7.850
8.000
7.700
7.950
340,047
+0.05(+0.63%)
Jan 31, 2018
8.150
8.350
7.910
7.900
315,230
-0.25(-3.07%)
Jan 30, 2018
8.050
8.350
8.000
8.150
467,433
+0.00(+0.00%)
Jan 29, 2018
8.700
8.700
8.100
8.150
917,291
-0.65(-7.39%)
Jan 26, 2018
8.750
8.900
8.660
8.800
289,532
+0.15(+1.73%)
Jan 25, 2018
9.200
9.250
8.550
8.650
626,282
-0.45(-4.95%)
Jan 24, 2018
9.350
9.450
9.000
9.100
413,543
-0.30(-3.19%)
Jan 23, 2018
9.400
9.450
9.250
9.400
352,434
-0.05(-0.53%)
Jan 22, 2018
9.200
9.450
9.200
9.450
312,071
+0.20(+2.16%)
Jan 19, 2018
9.200
9.355
9.114
9.250
299,735
+0.05(+0.54%)
Jan 18, 2018
9.000
9.300
8.900
9.200
368,311
+0.25(+2.79%)
Jan 17, 2018
8.850
8.950
8.750
8.950
373,331
+0.20(+2.29%)
Jan 16, 2018
9.000
9.000
8.650
8.750
294,432
-0.20(-2.23%)
Jan 12, 2018
8.950
8.950
8.950
0
+0.05(+0.56%)
Jan 11, 2018
8.850
8.977
8.700
8.900
208,672
+0.10(+1.14%)
Jan 10, 2018
8.950
9.000
8.750
8.800
283,113
-0.15(-1.68%)
Jan 09, 2018
9.200
9.200
8.900
8.950
206,657
-0.15(-1.65%)
Jan 08, 2018
8.900
9.175
8.800
9.100
281,996
+0.15(+1.68%)
Jan 05, 2018
8.850
8.950
8.750
8.950
164,853
+0.05(+0.56%)
Jan 04, 2018
8.800
8.950
8.725
8.900
525,181
+0.15(+1.71%)
Jan 03, 2018
8.750
8.850
8.550
8.750
674,464
+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.