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
Ameriserv Financial
(NQ:
ASRV
)
2.500
+0.150 (+6.38%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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, 2020
2.792
2.792
2.792
13,542
-0.04(-1.57%)
Dec 30, 2020
2.874
2.874
2.765
2.836
13,542
-0.03(-0.93%)
Dec 29, 2020
2.894
2.894
2.845
2.863
5,238
-0.03(-0.93%)
Dec 28, 2020
2.979
2.979
2.854
2.890
30,390
-0.05(-1.79%)
Dec 24, 2020
2.872
2.943
2.872
2.942
8,072
+0.04(+1.51%)
Dec 23, 2020
2.916
2.979
2.854
2.899
15,026
+0.05(+1.88%)
Dec 22, 2020
2.774
2.845
2.774
2.845
13,699
+0.07(+2.57%)
Dec 21, 2020
2.756
2.943
2.756
2.774
28,279
-0.04(-1.27%)
Dec 18, 2020
2.988
3.032
2.809
2.809
25,339
-0.22(-7.35%)
Dec 17, 2020
2.943
3.032
2.943
3.032
9,323
+0.08(+2.72%)
Dec 16, 2020
2.997
2.997
2.952
2.952
2,843
+0.01(+0.30%)
Dec 15, 2020
3.006
3.006
2.935
2.943
13,055
-0.04(-1.49%)
Dec 14, 2020
2.943
3.032
2.943
2.988
8,410
+0.07(+2.45%)
Dec 11, 2020
2.872
2.943
2.872
2.916
5,494
+0.04(+1.24%)
Dec 10, 2020
2.908
2.934
2.881
2.881
6,913
+0.00(+0.00%)
Dec 09, 2020
2.872
2.921
2.872
2.881
24,312
-0.02(-0.62%)
Dec 08, 2020
2.890
2.949
2.890
2.899
1,855
+0.01(+0.31%)
Dec 07, 2020
2.899
2.899
2.854
2.890
2,158
+0.00(+0.00%)
Dec 04, 2020
3.023
3.023
2.890
2.890
3,587
-0.08(-2.70%)
Dec 03, 2020
2.979
2.979
2.908
2.970
2,696
-0.01(-0.30%)
Dec 02, 2020
2.818
2.979
2.818
2.979
2,013
+0.04(+1.21%)
Dec 01, 2020
2.988
3.018
2.934
2.943
9,596
+0.02(+0.61%)
Nov 30, 2020
2.872
2.943
2.783
2.925
22,522
+0.09(+3.14%)
Nov 27, 2020
2.774
2.899
2.747
2.836
6,054
+0.08(+3.08%)
Nov 25, 2020
2.890
2.890
2.738
2.751
19,957
-0.08(-2.68%)
Nov 24, 2020
2.774
2.854
2.765
2.827
23,899
+0.08(+2.93%)
Nov 23, 2020
2.685
2.890
2.676
2.747
7,078
+0.06(+2.32%)
Nov 20, 2020
2.738
2.812
2.676
2.685
14,015
-0.14(-5.05%)
Nov 19, 2020
2.693
2.899
2.676
2.827
22,365
+0.14(+5.32%)
Nov 18, 2020
2.720
2.729
2.676
2.685
10,845
+0.01(+0.33%)
Nov 17, 2020
2.756
2.765
2.599
2.676
26,943
-0.16(-5.66%)
Nov 16, 2020
2.702
2.890
2.693
2.836
11,503
+0.05(+1.92%)
Nov 13, 2020
2.676
2.783
2.676
2.783
4,036
+0.09(+3.31%)
Nov 12, 2020
2.693
2.729
2.667
2.693
12,147
+0.04(+1.68%)
Nov 11, 2020
2.711
2.738
2.649
2.649
5,984
-0.07(-2.62%)
Nov 10, 2020
2.756
2.809
2.658
2.720
31,440
+0.01(+0.33%)
Nov 09, 2020
2.586
2.747
2.542
2.711
42,800
+0.25(+10.15%)
Nov 06, 2020
2.479
2.542
2.462
2.462
11,660
-0.05(-2.13%)
Nov 05, 2020
2.533
2.569
2.462
2.515
7,647
-0.01(-0.35%)
Nov 04, 2020
2.524
2.578
2.400
2.524
13,794
+0.01(+0.35%)
Nov 03, 2020
2.408
2.553
2.363
2.515
9,052
+0.03(+1.26%)
Nov 02, 2020
2.462
2.491
2.408
2.484
8,913
+0.02(+0.91%)
Oct 30, 2020
2.515
2.515
2.444
2.462
10,988
+0.00(+0.18%)
Oct 29, 2020
2.431
2.484
2.431
2.457
6,968
+0.03(+1.09%)
Oct 28, 2020
2.492
2.492
2.413
2.431
10,191
-0.04(-1.43%)
Oct 27, 2020
2.546
2.546
2.466
2.466
1,034
-0.09(-3.67%)
Oct 26, 2020
2.587
2.652
2.484
2.560
6,299
-0.03(-1.15%)
Oct 23, 2020
2.572
2.634
2.439
2.590
20,817
+0.01(+0.34%)
Oct 22, 2020
2.528
2.634
2.528
2.581
20,549
+0.04(+1.74%)
Oct 21, 2020
2.625
2.625
2.484
2.537
37,761
-0.12(-4.65%)
Oct 20, 2020
2.644
2.669
2.644
2.660
14,572
+0.10(+3.79%)
Oct 19, 2020
2.537
2.603
2.519
2.563
8,609
-0.11(-3.97%)
Oct 16, 2020
2.643
2.696
2.643
2.669
53,628
+0.06(+2.37%)
Oct 15, 2020
2.581
2.607
2.581
2.607
5,921
+0.04(+1.72%)
Oct 14, 2020
2.546
2.563
2.541
2.563
2,575
+0.03(+1.04%)
Oct 13, 2020
2.537
2.537
2.537
2.537
2,621
-0.03(-1.20%)
Oct 12, 2020
2.570
2.606
2.554
2.568
3,308
+0.02(+0.87%)
Oct 09, 2020
2.537
2.607
2.528
2.546
4,186
+0.00(+0.00%)
Oct 08, 2020
2.546
2.546
2.519
2.546
3,941
+0.00(+0.00%)
Oct 07, 2020
2.378
2.559
2.378
2.546
3,415
+0.07(+2.86%)
Oct 06, 2020
2.466
2.581
2.456
2.475
13,444
+0.03(+1.08%)
Oct 05, 2020
2.378
2.475
2.356
2.448
16,301
+0.07(+2.97%)
Oct 02, 2020
2.369
2.409
2.369
2.378
8,372
-0.09(-3.65%)
Oct 01, 2020
2.415
2.468
2.386
2.468
3,089
-0.02(-0.65%)
Sep 30, 2020
2.492
2.501
2.453
2.484
11,122
-0.01(-0.35%)
Sep 29, 2020
2.448
2.492
2.400
2.492
13,662
+0.07(+2.92%)
Sep 28, 2020
2.395
2.444
2.386
2.422
7,389
+0.02(+0.74%)
Sep 25, 2020
2.413
2.431
2.351
2.404
11,087
+0.04(+1.49%)
Sep 24, 2020
2.351
2.369
2.342
2.369
28,875
+0.02(+0.75%)
Sep 23, 2020
2.492
2.492
2.351
2.351
5,098
+0.00(+0.00%)
Sep 22, 2020
2.360
2.473
2.351
2.351
13,565
+0.00(+0.00%)
Sep 21, 2020
2.404
2.444
2.351
2.351
8,373
-0.10(-3.97%)
Sep 18, 2020
2.360
2.448
2.342
2.448
27,493
+0.07(+2.97%)
Sep 17, 2020
2.386
2.422
2.369
2.378
8,880
+0.02(+0.75%)
Sep 16, 2020
2.351
2.369
2.342
2.360
19,528
+0.01(+0.38%)
Sep 15, 2020
2.342
2.376
2.342
2.351
13,684
+0.00(+0.00%)
Sep 14, 2020
2.369
2.378
2.351
2.351
21,706
-0.01(-0.37%)
Sep 11, 2020
2.395
2.431
2.360
2.360
9,051
-0.02(-0.74%)
Sep 10, 2020
2.404
2.413
2.360
2.378
11,655
-0.03(-1.10%)
Sep 09, 2020
2.422
2.431
2.404
2.404
16,799
-0.02(-0.73%)
Sep 08, 2020
2.439
2.439
2.422
2.422
7,006
-0.02(-0.90%)
Sep 04, 2020
2.510
2.510
2.422
2.444
15,726
-0.01(-0.54%)
Sep 03, 2020
2.466
2.489
2.457
2.457
8,948
-0.04(-1.49%)
Sep 02, 2020
2.501
2.501
2.457
2.494
984
+0.02(+0.79%)
Sep 01, 2020
2.475
2.475
2.457
2.475
9,672
+0.01(+0.36%)
Aug 31, 2020
2.475
2.484
2.448
2.466
17,024
-0.04(-1.41%)
Aug 28, 2020
2.519
2.546
2.466
2.501
16,179
-0.02(-0.70%)
Aug 27, 2020
2.581
2.581
2.519
2.519
5,208
-0.04(-1.72%)
Aug 26, 2020
2.519
2.563
2.519
2.563
11,104
+0.02(+0.69%)
Aug 25, 2020
2.572
2.581
2.528
2.546
7,789
-0.02(-0.69%)
Aug 24, 2020
2.510
2.572
2.510
2.563
9,265
-0.03(-1.02%)
Aug 21, 2020
2.563
2.590
2.563
2.590
10,861
+0.03(+1.03%)
Aug 20, 2020
2.581
2.607
2.563
2.563
28,722
-0.01(-0.34%)
Aug 19, 2020
2.599
2.599
2.516
2.572
19,207
-0.02(-0.68%)
Aug 18, 2020
2.563
2.599
2.546
2.590
25,334
-0.01(-0.34%)
Aug 17, 2020
2.607
2.607
2.572
2.599
4,449
+0.01(+0.34%)
Aug 14, 2020
2.563
2.599
2.563
2.590
4,186
+0.03(+1.03%)
Aug 13, 2020
2.590
2.590
2.554
2.563
4,357
-0.01(-0.34%)
Aug 12, 2020
2.563
2.590
2.563
2.572
1,860
-0.00(-0.00%)
Aug 11, 2020
2.634
2.634
2.554
2.572
22,444
-0.07(-2.67%)
Aug 10, 2020
2.599
2.643
2.554
2.643
6,323
+0.06(+2.40%)
Aug 07, 2020
2.590
2.590
2.546
2.581
2,149
+0.00(+0.00%)
Aug 06, 2020
2.572
2.594
2.572
2.581
2,647
-0.01(-0.52%)
Aug 05, 2020
2.579
2.616
2.563
2.594
13,992
+0.02(+0.87%)
Aug 04, 2020
2.554
2.572
2.546
2.572
4,163
+0.02(+0.69%)
Aug 03, 2020
2.537
2.554
2.510
2.554
6,660
+0.02(+0.70%)
Jul 31, 2020
2.652
2.652
2.537
2.537
11,766
-0.07(-2.55%)
Jul 30, 2020
2.629
2.629
2.585
2.603
9,376
-0.03(-1.00%)
Jul 29, 2020
2.612
2.629
2.606
2.629
17,645
+0.03(+1.01%)
Jul 28, 2020
2.564
2.603
2.564
2.603
6,808
+0.02(+0.68%)
Jul 27, 2020
2.603
2.629
2.542
2.585
9,089
+0.01(+0.34%)
Jul 24, 2020
2.550
2.577
2.550
2.577
1,026
+0.01(+0.34%)
Jul 23, 2020
2.612
2.620
2.568
2.568
2,275
-0.02(-0.68%)
Jul 22, 2020
2.629
2.629
2.585
2.586
14,502
-0.04(-1.66%)
Jul 21, 2020
2.533
2.629
2.515
2.629
7,158
+0.15(+6.19%)
Jul 20, 2020
2.480
2.480
2.454
2.476
17,155
-0.04(-1.57%)
Jul 17, 2020
2.489
2.515
2.384
2.515
29,095
+0.00(+0.00%)
Jul 16, 2020
2.533
2.533
2.471
2.515
9,746
+0.03(+1.06%)
Jul 15, 2020
2.562
2.572
2.489
2.489
16,088
-0.04(-1.39%)
Jul 14, 2020
2.507
2.577
2.471
2.524
7,866
+0.03(+1.01%)
Jul 13, 2020
2.542
2.550
2.471
2.499
9,994
-0.05(-2.02%)
Jul 10, 2020
2.549
2.550
2.549
2.550
3,537
-0.02(-0.68%)
Jul 09, 2020
2.542
2.568
2.542
2.568
13,871
+0.07(+2.81%)
Jul 08, 2020
2.641
2.641
2.463
2.498
18,468
-0.09(-3.39%)
Jul 07, 2020
2.650
2.650
2.585
2.585
1,275
-0.10(-3.59%)
Jul 06, 2020
2.628
2.717
2.611
2.682
22,011
+0.05(+2.00%)
Jul 02, 2020
2.734
2.734
2.620
2.629
2,624
+0.04(+1.69%)
Jul 01, 2020
2.664
2.691
2.585
2.585
2,594
-0.12(-4.26%)
Jun 30, 2020
2.717
2.734
2.656
2.700
5,188
-0.05(-1.87%)
Jun 29, 2020
2.734
2.752
2.660
2.752
18,584
+0.12(+4.67%)
Jun 26, 2020
2.708
2.726
2.568
2.629
25,216
-0.04(-1.32%)
Jun 25, 2020
2.594
2.717
2.594
2.664
3,952
+0.06(+2.36%)
Jun 24, 2020
2.717
2.756
2.603
2.603
24,490
-0.11(-4.19%)
Jun 23, 2020
2.656
2.805
2.638
2.717
12,835
-0.03(-0.96%)
Jun 22, 2020
2.761
2.778
2.717
2.743
3,849
-0.02(-0.63%)
Jun 19, 2020
2.656
2.761
2.656
2.761
15,745
+0.05(+1.94%)
Jun 18, 2020
2.708
2.735
2.625
2.708
51,391
+0.18(+6.92%)
Jun 17, 2020
2.656
2.656
2.533
2.533
6,744
-0.12(-4.62%)
Jun 16, 2020
2.761
2.761
2.612
2.656
17,165
+0.09(+3.41%)
Jun 15, 2020
2.454
2.620
2.454
2.568
6,650
-0.01(-0.34%)
Jun 12, 2020
2.577
2.682
2.503
2.577
6,389
+0.10(+3.89%)
Jun 11, 2020
2.612
2.734
2.463
2.480
10,772
-0.23(-8.41%)
Jun 10, 2020
2.761
2.761
2.656
2.708
4,470
+0.00(+0.00%)
Jun 09, 2020
2.752
2.752
2.673
2.708
5,247
-0.05(-1.90%)
Jun 08, 2020
2.962
3.006
2.734
2.761
7,708
-0.05(-1.87%)
Jun 05, 2020
2.699
2.866
2.638
2.813
48,036
+0.21(+8.08%)
Jun 04, 2020
2.583
2.615
2.502
2.603
23,488
+0.03(+1.02%)
Jun 03, 2020
2.594
2.629
2.533
2.577
11,835
+0.09(+3.52%)
Jun 02, 2020
2.542
2.577
2.489
2.489
9,681
-0.14(-5.33%)
Jun 01, 2020
2.612
2.629
2.507
2.629
14,481
+0.06(+2.39%)
May 29, 2020
2.603
2.603
2.542
2.568
8,101
+0.05(+2.09%)
May 28, 2020
2.594
2.594
2.515
2.515
3,185
-0.12(-4.65%)
May 27, 2020
2.428
2.656
2.428
2.638
13,052
+0.04(+1.35%)
May 26, 2020
2.594
2.646
2.542
2.603
14,518
+0.08(+3.13%)
May 22, 2020
2.524
2.524
2.428
2.524
11,067
+0.05(+2.13%)
May 21, 2020
2.533
2.542
2.471
2.471
18,825
-0.04(-1.74%)
May 20, 2020
2.507
2.528
2.498
2.515
17,412
+0.01(+0.35%)
May 19, 2020
2.647
2.717
2.507
2.507
19,948
-0.12(-4.67%)
May 18, 2020
2.699
2.796
2.585
2.629
7,102
+0.05(+2.04%)
May 15, 2020
2.656
2.664
2.568
2.577
7,530
-0.18(-6.37%)
May 14, 2020
2.629
2.752
2.524
2.752
13,701
+0.12(+4.67%)
May 13, 2020
2.620
2.629
2.524
2.629
9,449
+0.02(+0.67%)
May 12, 2020
2.568
2.658
2.568
2.612
10,901
+0.05(+2.05%)
May 11, 2020
2.585
2.752
2.559
2.559
31,973
-0.13(-4.89%)
May 08, 2020
2.743
2.936
2.599
2.691
31,605
-0.01(-0.32%)
May 07, 2020
2.498
2.717
2.498
2.699
28,400
+0.16(+6.21%)
May 06, 2020
2.507
2.629
2.502
2.542
20,526
-0.01(-0.34%)
May 05, 2020
2.664
2.708
2.550
2.550
20,596
+0.00(+0.00%)
May 04, 2020
2.585
2.752
2.524
2.550
17,998
+0.01(+0.34%)
May 01, 2020
2.778
2.945
2.524
2.542
62,527
-0.23(-8.37%)
Apr 30, 2020
2.687
2.774
2.678
2.774
5,161
+0.13(+4.93%)
Apr 29, 2020
2.617
2.783
2.617
2.643
10,154
+0.03(+1.33%)
Apr 28, 2020
2.609
2.974
2.609
2.609
7,885
+0.05(+2.04%)
Apr 27, 2020
2.424
2.704
2.391
2.556
37,557
+0.21(+8.89%)
Apr 24, 2020
2.365
2.400
2.348
2.348
1,265
-0.02(-0.74%)
Apr 23, 2020
2.356
2.365
2.356
2.365
596
-0.01(-0.37%)
Apr 22, 2020
2.365
2.374
2.356
2.374
2,041
+0.01(+0.31%)
Apr 21, 2020
2.382
2.382
2.353
2.366
6,663
-0.01(-0.50%)
Apr 20, 2020
2.430
2.430
2.378
2.378
6,957
-0.02(-0.90%)
Apr 17, 2020
2.322
2.417
2.316
2.400
4,370
+0.22(+9.96%)
Apr 16, 2020
2.304
2.304
2.172
2.183
45,563
-0.16(-6.69%)
Apr 15, 2020
2.409
2.409
2.304
2.339
15,460
-0.03(-1.10%)
Apr 14, 2020
2.548
2.574
2.348
2.365
32,405
-0.11(-4.56%)
Apr 13, 2020
2.374
2.496
2.374
2.478
3,325
+0.05(+2.15%)
Apr 09, 2020
2.374
2.649
2.365
2.426
40,135
+0.14(+6.08%)
Apr 08, 2020
2.226
2.287
2.217
2.287
40,495
+0.06(+2.73%)
Apr 07, 2020
2.400
2.400
2.226
2.226
22,056
-0.17(-6.91%)
Apr 06, 2020
2.461
2.487
2.348
2.391
19,496
+0.01(+0.37%)
Apr 03, 2020
2.322
2.383
2.226
2.383
26,680
+0.13(+5.79%)
Apr 02, 2020
2.426
2.435
2.226
2.252
25,717
-0.17(-7.17%)
Apr 01, 2020
2.278
2.435
2.235
2.426
17,632
+0.15(+6.49%)
Mar 31, 2020
2.342
2.425
2.278
2.278
33,194
-0.03(-1.50%)
Mar 30, 2020
2.296
2.348
2.270
2.313
19,795
-0.16(-6.34%)
Mar 27, 2020
2.296
2.544
2.296
2.470
39,560
+0.17(+7.17%)
Mar 26, 2020
2.130
2.304
2.052
2.304
124,044
+0.23(+10.88%)
Mar 25, 2020
2.235
2.456
2.056
2.078
50,128
-0.15(-6.64%)
Mar 24, 2020
2.261
2.322
2.209
2.226
31,741
+0.00(+0.00%)
Mar 23, 2020
2.583
2.583
2.226
2.226
121,576
-0.42(-15.79%)
Mar 20, 2020
2.791
2.874
2.591
2.643
38,295
+0.03(+1.00%)
Mar 19, 2020
2.665
3.104
2.571
2.617
37,006
-0.08(-2.90%)
Mar 18, 2020
3.000
3.009
2.626
2.696
74,925
-0.31(-10.40%)
Mar 17, 2020
3.130
3.139
3.000
3.009
16,301
-0.06(-1.98%)
Mar 16, 2020
3.183
3.183
2.956
3.070
98,767
-0.15(-4.59%)
Mar 13, 2020
2.835
3.280
2.835
3.217
13,685
+0.43(+15.62%)
Mar 12, 2020
3.261
3.300
2.783
2.783
108,177
-0.48(-14.67%)
Mar 11, 2020
3.296
3.343
3.261
3.261
110,696
+0.00(+0.00%)
Mar 10, 2020
3.261
3.374
3.261
3.261
24,658
-0.04(-1.32%)
Mar 09, 2020
3.435
3.435
3.261
3.304
76,205
-0.13(-3.80%)
Mar 06, 2020
3.443
3.470
3.435
3.435
37,260
-0.02(-0.50%)
Mar 05, 2020
3.470
3.478
3.443
3.452
38,767
-0.01(-0.25%)
Mar 04, 2020
3.461
3.478
3.461
3.461
11,212
+0.00(+0.00%)
Mar 03, 2020
3.461
3.478
3.443
3.461
120,191
-0.01(-0.25%)
Mar 02, 2020
3.487
3.487
3.470
3.470
34,389
-0.03(-0.99%)
Feb 28, 2020
3.539
3.548
3.504
3.504
48,760
-0.01(-0.25%)
Feb 27, 2020
3.548
3.548
3.513
3.513
77,095
-0.03(-0.98%)
Feb 26, 2020
3.556
3.559
3.548
3.548
30,214
-0.01(-0.24%)
Feb 25, 2020
3.556
3.565
3.548
3.556
18,730
-0.01(-0.24%)
Feb 24, 2020
3.574
3.574
3.556
3.565
29,867
-0.02(-0.49%)
Feb 21, 2020
3.591
3.591
3.583
3.583
2,760
+0.00(+0.00%)
Feb 20, 2020
3.580
3.591
3.580
3.583
1,543
+0.02(+0.49%)
Feb 19, 2020
3.574
3.591
3.565
3.565
5,487
-0.03(-0.73%)
Feb 18, 2020
3.617
3.617
3.565
3.591
28,128
-0.01(-0.24%)
Feb 14, 2020
3.609
3.610
3.583
3.600
5,520
+0.01(+0.17%)
Feb 13, 2020
3.600
3.609
3.591
3.594
9,562
-0.01(-0.41%)
Feb 12, 2020
3.600
3.617
3.600
3.609
9,455
-0.01(-0.24%)
Feb 11, 2020
3.600
3.617
3.591
3.617
4,283
+0.02(+0.48%)
Feb 10, 2020
3.591
3.609
3.584
3.600
12,335
+0.01(+0.36%)
Feb 07, 2020
3.600
3.609
3.587
3.587
10,465
-0.00(-0.12%)
Feb 06, 2020
3.609
3.617
3.583
3.591
26,123
+0.02(+0.49%)
Feb 05, 2020
3.591
3.609
3.574
3.574
11,128
-0.01(-0.24%)
Feb 04, 2020
3.565
3.609
3.565
3.583
11,254
+0.02(+0.49%)
Feb 03, 2020
3.565
3.609
3.565
3.565
9,683
+0.00(+0.00%)
Jan 31, 2020
3.583
3.609
3.565
3.565
14,720
+0.00(+0.12%)
Jan 30, 2020
3.578
3.587
3.561
3.561
25,060
-0.02(-0.48%)
Jan 29, 2020
3.587
3.595
3.578
3.578
21,269
-0.01(-0.24%)
Jan 28, 2020
3.587
3.621
3.582
3.587
40,166
+0.02(+0.48%)
Jan 27, 2020
3.578
3.610
3.569
3.569
29,548
-0.01(-0.24%)
Jan 24, 2020
3.613
3.621
3.578
3.578
30,893
-0.02(-0.48%)
Jan 23, 2020
3.604
3.639
3.595
3.595
7,495
-0.03(-0.72%)
Jan 22, 2020
3.647
3.647
3.595
3.621
17,908
-0.03(-0.71%)
Jan 21, 2020
3.613
3.647
3.587
3.647
6,709
+0.04(+0.99%)
Jan 17, 2020
3.613
3.613
3.596
3.611
4,396
+0.01(+0.20%)
Jan 16, 2020
3.587
3.613
3.587
3.604
32,173
+0.03(+0.97%)
Jan 15, 2020
3.613
3.613
3.569
3.569
20,640
-0.04(-1.20%)
Jan 14, 2020
3.613
3.630
3.613
3.613
12,806
+0.00(+0.00%)
Jan 13, 2020
3.647
3.699
3.604
3.613
15,809
-0.02(-0.48%)
Jan 10, 2020
3.613
3.647
3.604
3.630
21,636
+0.02(+0.48%)
Jan 09, 2020
3.621
3.630
3.604
3.613
6,054
-0.01(-0.24%)
Jan 08, 2020
3.621
3.647
3.587
3.621
12,172
-0.03(-0.71%)
Jan 07, 2020
3.630
3.664
3.630
3.647
3,103
+0.03(+0.96%)
Jan 06, 2020
3.665
3.665
3.613
3.613
4,981
+0.03(+0.72%)
Jan 03, 2020
3.665
3.673
3.587
3.587
17,587
-0.08(-2.12%)
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.