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
Brightcove Inc
(NQ:
BCOV
)
2.110
-0.060 (-2.76%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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
7.080
7.150
6.980
7.040
93,200
-0.03(-0.42%)
Dec 28, 2018
7.140
7.150
6.970
7.070
54,800
-0.04(-0.56%)
Dec 27, 2018
7.030
7.110
6.950
7.110
104,241
-0.01(-0.14%)
Dec 26, 2018
7.000
7.130
6.945
7.120
110,973
+0.17(+2.45%)
Dec 24, 2018
6.970
7.080
6.950
6.950
55,000
-0.04(-0.57%)
Dec 21, 2018
7.150
7.220
6.990
6.990
274,700
-0.15(-2.10%)
Dec 20, 2018
7.250
7.400
7.070
7.140
159,524
-0.15(-2.06%)
Dec 19, 2018
7.340
7.455
7.270
7.290
146,539
-0.04(-0.55%)
Dec 18, 2018
7.440
7.440
7.220
7.330
92,120
-0.02(-0.27%)
Dec 17, 2018
7.390
7.460
7.190
7.350
207,316
-0.04(-0.54%)
Dec 14, 2018
7.290
7.470
7.290
7.390
92,100
+0.03(+0.41%)
Dec 13, 2018
7.420
7.420
7.250
7.360
79,272
-0.05(-0.67%)
Dec 12, 2018
7.320
7.470
7.210
7.410
124,524
+0.12(+1.65%)
Dec 11, 2018
7.380
7.450
7.130
7.290
140,321
+0.24(+3.40%)
Dec 10, 2018
7.040
7.050
6.990
7.050
115,452
+0.02(+0.28%)
Dec 07, 2018
7.110
7.110
6.980
7.030
95,500
-0.08(-1.13%)
Dec 06, 2018
6.880
7.110
6.880
7.110
117,651
+0.16(+2.30%)
Dec 04, 2018
7.140
7.145
6.900
6.950
109,900
-0.21(-2.93%)
Dec 03, 2018
7.250
7.250
7.030
7.160
112,968
-0.02(-0.28%)
Nov 30, 2018
7.110
7.210
7.040
7.180
99,500
+0.08(+1.13%)
Nov 29, 2018
7.180
7.220
7.060
7.100
126,780
-0.09(-1.25%)
Nov 28, 2018
6.970
7.230
6.970
7.190
92,519
+0.22(+3.16%)
Nov 27, 2018
7.100
7.140
6.910
6.970
90,482
-0.13(-1.83%)
Nov 26, 2018
7.100
7.160
7.060
7.100
91,087
+0.04(+0.57%)
Nov 23, 2018
7.050
7.120
7.040
7.060
23,600
-0.03(-0.42%)
Nov 21, 2018
7.090
7.090
7.090
0
+0.02(+0.28%)
Nov 20, 2018
6.940
7.115
6.900
7.070
142,693
+0.08(+1.14%)
Nov 19, 2018
7.250
7.270
6.910
6.990
123,389
-0.28(-3.85%)
Nov 16, 2018
7.310
7.430
7.180
7.270
109,500
-0.09(-1.22%)
Nov 15, 2018
7.200
7.430
7.160
7.360
101,972
+0.11(+1.52%)
Nov 14, 2018
7.280
7.400
7.200
7.250
327,019
+0.02(+0.28%)
Nov 13, 2018
7.370
7.490
7.210
7.230
146,460
-0.15(-2.03%)
Nov 12, 2018
7.410
7.620
7.160
7.380
157,702
-0.06(-0.81%)
Nov 09, 2018
7.490
7.510
7.360
7.440
125,000
-0.07(-0.93%)
Nov 08, 2018
7.340
7.520
7.340
7.510
136,277
+0.11(+1.49%)
Nov 07, 2018
7.610
7.890
7.350
7.400
215,223
-0.22(-2.89%)
Nov 06, 2018
7.640
7.750
7.290
7.620
155,645
-0.05(-0.65%)
Nov 05, 2018
7.510
7.890
7.510
7.670
403,225
+0.12(+1.59%)
Nov 02, 2018
7.240
7.640
6.950
7.550
566,100
-0.64(-7.81%)
Nov 01, 2018
8.030
8.320
7.980
8.190
152,904
+0.17(+2.12%)
Oct 31, 2018
8.070
8.070
7.940
8.020
90,858
+0.02(+0.25%)
Oct 30, 2018
7.920
8.160
7.900
8.000
99,441
+0.02(+0.25%)
Oct 29, 2018
8.000
8.180
7.900
7.980
96,431
+0.02(+0.25%)
Oct 26, 2018
7.860
8.050
7.860
7.960
98,800
-0.01(-0.13%)
Oct 25, 2018
7.820
8.050
7.810
7.970
106,408
+0.20(+2.57%)
Oct 24, 2018
7.900
7.960
7.770
7.770
120,243
-0.14(-1.77%)
Oct 23, 2018
7.860
8.030
7.860
7.910
85,877
-0.03(-0.38%)
Oct 22, 2018
7.850
8.090
7.840
7.940
90,156
+0.12(+1.53%)
Oct 19, 2018
7.910
7.970
7.770
7.820
126,700
-0.12(-1.51%)
Oct 18, 2018
8.000
8.030
7.860
7.940
84,280
-0.09(-1.12%)
Oct 17, 2018
8.000
8.080
7.900
8.030
57,783
+0.02(+0.25%)
Oct 16, 2018
7.910
8.140
7.870
8.010
86,568
+0.15(+1.91%)
Oct 15, 2018
7.700
8.000
7.630
7.860
152,802
+0.14(+1.81%)
Oct 12, 2018
7.800
7.920
7.700
7.720
135,400
-0.01(-0.13%)
Oct 11, 2018
7.800
7.920
7.720
7.730
166,073
-0.11(-1.40%)
Oct 10, 2018
8.020
8.040
7.820
7.840
321,756
-0.21(-2.61%)
Oct 09, 2018
8.080
8.270
8.030
8.050
83,159
-0.06(-0.74%)
Oct 08, 2018
8.020
8.180
7.860
8.110
155,591
+0.04(+0.50%)
Oct 05, 2018
8.020
8.110
8.015
8.070
85,500
+0.04(+0.50%)
Oct 04, 2018
8.080
8.180
8.030
8.030
129,771
-0.08(-0.99%)
Oct 03, 2018
8.060
8.270
8.060
8.110
69,039
+0.05(+0.62%)
Oct 02, 2018
8.080
8.360
8.000
8.060
117,196
-0.05(-0.62%)
Oct 01, 2018
8.390
8.390
8.000
8.110
153,641
-0.29(-3.45%)
Sep 28, 2018
8.200
8.400
8.200
8.400
146,400
+0.20(+2.44%)
Sep 27, 2018
8.250
8.300
8.175
8.200
60,222
-0.05(-0.61%)
Sep 26, 2018
8.300
8.300
8.200
8.250
76,484
+0.00(+0.00%)
Sep 25, 2018
8.250
8.300
8.200
8.250
58,708
+0.05(+0.61%)
Sep 24, 2018
8.200
8.250
8.100
8.200
104,083
-0.05(-0.61%)
Sep 21, 2018
8.200
8.250
8.150
8.250
276,200
+0.00(+0.00%)
Sep 20, 2018
8.200
8.250
8.150
8.250
258,035
+0.10(+1.23%)
Sep 19, 2018
8.350
8.350
8.150
8.150
115,939
-0.15(-1.81%)
Sep 18, 2018
8.150
8.350
8.150
8.300
158,307
+0.15(+1.84%)
Sep 17, 2018
8.100
8.250
8.100
8.150
131,550
+0.10(+1.24%)
Sep 14, 2018
8.150
8.200
8.050
8.050
130,300
-0.10(-1.23%)
Sep 13, 2018
8.250
8.350
8.075
8.150
124,537
-0.10(-1.21%)
Sep 12, 2018
8.350
8.350
8.150
8.250
97,203
-0.15(-1.79%)
Sep 11, 2018
8.300
8.450
8.300
8.400
106,121
+0.10(+1.20%)
Sep 10, 2018
8.250
8.400
8.200
8.300
128,146
+0.05(+0.61%)
Sep 07, 2018
8.200
8.450
8.200
8.250
112,700
+0.05(+0.61%)
Sep 06, 2018
8.100
8.250
8.050
8.200
170,649
+0.10(+1.23%)
Sep 05, 2018
8.100
8.200
8.100
8.100
114,584
-0.03(-0.37%)
Sep 04, 2018
8.150
8.200
8.100
8.130
144,129
-0.07(-0.85%)
Aug 31, 2018
8.200
8.200
8.200
0
+0.05(+0.61%)
Aug 30, 2018
8.150
8.250
8.150
8.150
125,448
+0.00(+0.00%)
Aug 29, 2018
8.250
8.250
8.150
8.150
125,314
-0.05(-0.61%)
Aug 28, 2018
8.300
8.300
8.150
8.200
79,624
-0.10(-1.20%)
Aug 27, 2018
8.200
8.350
8.200
8.300
288,899
+0.10(+1.22%)
Aug 24, 2018
8.200
8.300
8.200
8.200
164,500
+0.00(+0.00%)
Aug 23, 2018
8.200
8.250
8.050
8.200
147,517
+0.00(+0.00%)
Aug 22, 2018
8.150
8.250
8.050
8.200
68,868
+0.05(+0.61%)
Aug 21, 2018
8.100
8.250
8.075
8.150
137,243
+0.05(+0.62%)
Aug 20, 2018
8.150
8.250
8.100
8.100
140,813
-0.03(-0.31%)
Aug 17, 2018
8.150
8.200
8.100
8.125
88,000
-0.07(-0.91%)
Aug 16, 2018
8.050
8.225
7.975
8.200
180,093
+0.30(+3.80%)
Aug 15, 2018
7.950
7.975
7.850
7.900
192,607
-0.05(-0.63%)
Aug 14, 2018
8.000
8.100
7.900
7.950
140,481
+0.00(+0.00%)
Aug 13, 2018
8.050
8.050
7.950
7.950
95,808
-0.12(-1.55%)
Aug 10, 2018
8.050
8.150
7.950
8.075
171,100
-0.05(-0.62%)
Aug 09, 2018
8.000
8.200
8.000
8.125
142,146
+0.12(+1.56%)
Aug 08, 2018
7.950
8.100
7.950
8.000
150,741
+0.00(+0.00%)
Aug 07, 2018
8.000
8.200
7.950
8.000
188,714
-0.15(-1.84%)
Aug 06, 2018
8.050
8.200
7.950
8.150
367,419
+0.10(+1.24%)
Aug 03, 2018
8.100
8.150
8.000
8.050
235,800
-0.10(-1.23%)
Aug 02, 2018
8.150
8.300
8.100
8.150
219,727
-0.05(-0.61%)
Aug 01, 2018
8.600
8.800
8.100
8.200
452,013
-0.35(-4.09%)
Jul 31, 2018
8.350
8.625
8.350
8.550
606,056
+0.10(+1.18%)
Jul 30, 2018
8.450
8.600
8.350
8.450
400,571
-0.05(-0.59%)
Jul 27, 2018
8.500
8.775
8.200
8.500
865,500
-0.85(-9.09%)
Jul 26, 2018
9.400
9.450
9.250
9.350
252,826
-0.10(-1.06%)
Jul 25, 2018
9.400
9.500
9.350
9.450
105,267
+0.05(+0.53%)
Jul 24, 2018
9.400
9.550
9.400
9.400
158,111
-0.05(-0.53%)
Jul 23, 2018
9.400
9.450
9.375
9.450
104,330
+0.05(+0.53%)
Jul 20, 2018
9.450
9.600
9.350
9.400
195,817
-0.10(-1.05%)
Jul 19, 2018
9.550
9.550
9.450
9.500
111,924
-0.05(-0.52%)
Jul 18, 2018
9.550
9.600
9.400
9.550
103,443
+0.00(+0.00%)
Jul 17, 2018
9.500
9.650
9.450
9.550
83,153
-0.02(-0.26%)
Jul 16, 2018
9.550
9.600
9.450
9.575
127,230
+0.07(+0.79%)
Jul 13, 2018
9.500
9.650
9.500
9.500
77,087
-0.05(-0.52%)
Jul 12, 2018
9.500
9.650
9.500
9.550
113,442
+0.05(+0.53%)
Jul 11, 2018
9.500
9.550
9.450
9.500
88,961
-0.05(-0.52%)
Jul 10, 2018
9.650
9.650
9.500
9.550
101,981
-0.10(-1.04%)
Jul 09, 2018
9.800
9.800
9.550
9.650
124,736
-0.15(-1.53%)
Jul 06, 2018
9.850
9.950
9.750
9.800
87,936
-0.05(-0.51%)
Jul 05, 2018
9.750
9.900
9.600
9.850
84,983
+0.15(+1.55%)
Jul 03, 2018
9.700
9.700
9.700
0
-0.20(-2.02%)
Jul 02, 2018
9.600
9.975
9.600
9.900
185,645
+0.25(+2.59%)
Jun 29, 2018
9.650
9.700
9.400
9.650
115,092
+0.00(+0.00%)
Jun 28, 2018
9.600
9.800
9.450
9.650
165,438
+0.05(+0.52%)
Jun 27, 2018
9.850
9.950
9.550
9.600
134,173
-0.25(-2.54%)
Jun 26, 2018
9.550
9.950
9.450
9.850
180,966
+0.25(+2.60%)
Jun 25, 2018
9.600
9.650
9.450
9.600
192,178
+0.00(+0.00%)
Jun 22, 2018
9.750
9.750
9.550
9.600
383,949
-0.10(-1.03%)
Jun 21, 2018
10.00
10.00
9.650
9.700
144,976
-0.35(-3.48%)
Jun 20, 2018
10.10
10.25
9.739
10.05
196,421
-0.05(-0.50%)
Jun 19, 2018
10.45
10.75
10.07
10.10
258,724
-0.40(-3.81%)
Jun 18, 2018
10.50
10.63
10.45
10.50
175,987
-0.05(-0.47%)
Jun 15, 2018
10.75
10.20
10.55
513,330
+0.35(+3.43%)
Jun 14, 2018
10.10
10.35
10.10
10.20
156,275
+0.15(+1.49%)
Jun 13, 2018
10.15
10.25
9.970
10.05
191,523
-0.05(-0.50%)
Jun 12, 2018
10.15
10.35
10.00
10.10
107,131
-0.10(-0.98%)
Jun 11, 2018
10.10
10.40
10.05
10.20
90,245
+0.05(+0.49%)
Jun 08, 2018
10.35
10.40
10.15
10.15
102,862
-0.20(-1.93%)
Jun 07, 2018
10.50
10.55
10.20
10.35
104,666
-0.15(-1.43%)
Jun 06, 2018
10.45
10.55
10.35
10.50
112,215
+0.03(+0.24%)
Jun 05, 2018
10.40
10.60
10.40
10.47
173,274
+0.17(+1.70%)
Jun 04, 2018
10.50
10.55
10.25
10.30
138,606
-0.15(-1.44%)
Jun 01, 2018
10.25
10.45
10.20
10.45
121,435
+0.20(+1.95%)
May 31, 2018
10.30
10.45
10.15
10.25
137,080
-0.10(-0.97%)
May 30, 2018
10.20
10.50
10.20
10.35
150,281
+0.15(+1.47%)
May 29, 2018
10.40
10.55
9.960
10.20
255,972
-0.30(-2.86%)
May 25, 2018
10.50
10.50
10.50
0
+0.55(+5.53%)
May 24, 2018
9.900
10.00
9.650
9.950
762,428
+0.05(+0.51%)
May 23, 2018
9.900
9.950
9.760
9.900
149,674
+0.00(+0.00%)
May 22, 2018
10.05
10.10
9.850
9.900
255,065
-0.10(-1.00%)
May 21, 2018
10.15
10.30
9.925
10.00
382,609
-0.15(-1.48%)
May 18, 2018
10.45
10.50
10.00
10.15
264,070
-0.30(-2.87%)
May 17, 2018
10.20
10.60
10.20
10.45
512,845
+0.30(+2.96%)
May 16, 2018
10.05
10.30
10.00
10.15
291,367
+0.15(+1.50%)
May 15, 2018
9.950
10.10
9.800
10.00
193,559
+0.05(+0.50%)
May 14, 2018
10.10
10.15
9.900
9.950
166,192
-0.10(-1.00%)
May 11, 2018
10.25
10.30
9.900
10.05
186,808
-0.22(-2.19%)
May 10, 2018
10.25
10.45
10.20
10.28
216,940
-0.03(-0.24%)
May 09, 2018
9.950
10.30
9.850
10.30
277,415
+0.40(+4.04%)
May 08, 2018
9.750
10.05
9.650
9.900
572,227
+0.10(+1.02%)
May 07, 2018
9.800
10.00
9.600
9.800
420,697
+0.03(+0.26%)
May 04, 2018
9.600
9.950
9.550
9.775
265,927
+0.03(+0.26%)
May 03, 2018
9.550
9.850
9.350
9.750
246,216
+0.20(+2.09%)
May 02, 2018
9.800
9.950
9.500
9.550
527,864
-0.25(-2.55%)
May 01, 2018
9.650
9.950
9.605
9.800
435,702
+0.15(+1.55%)
Apr 30, 2018
9.150
9.800
9.000
9.650
821,495
+0.40(+4.32%)
Apr 27, 2018
8.250
9.600
8.200
9.250
1,437,129
+1.25(+15.62%)
Apr 26, 2018
7.900
8.100
7.850
8.000
187,036
+0.10(+1.27%)
Apr 25, 2018
7.750
7.950
7.625
7.900
315,643
+0.15(+1.94%)
Apr 24, 2018
7.650
7.950
7.650
7.750
307,930
+0.15(+1.97%)
Apr 23, 2018
7.400
7.650
7.350
7.600
412,133
+0.25(+3.40%)
Apr 20, 2018
7.400
7.575
7.350
7.350
118,869
-0.10(-1.34%)
Apr 19, 2018
7.600
7.600
7.450
7.450
207,163
-0.15(-1.97%)
Apr 18, 2018
7.150
7.700
7.150
7.600
1,218,658
+0.45(+6.29%)
Apr 17, 2018
7.100
7.200
7.000
7.150
587,107
+0.10(+1.42%)
Apr 16, 2018
7.100
7.150
6.950
7.050
399,686
+0.02(+0.36%)
Apr 13, 2018
7.250
7.300
6.860
7.025
123,196
-0.20(-2.77%)
Apr 12, 2018
7.300
7.300
7.200
7.225
177,709
-0.03(-0.34%)
Apr 11, 2018
7.350
7.405
7.200
7.250
110,967
-0.10(-1.36%)
Apr 10, 2018
7.200
7.400
7.125
7.350
140,596
+0.25(+3.52%)
Apr 09, 2018
7.050
7.250
7.050
7.100
89,298
+0.05(+0.71%)
Apr 06, 2018
6.950
7.050
6.950
7.050
89,406
+0.05(+0.71%)
Apr 05, 2018
7.000
7.050
6.950
7.000
86,605
+0.05(+0.72%)
Apr 04, 2018
6.900
7.050
6.825
6.950
100,945
+0.05(+0.72%)
Apr 03, 2018
6.950
7.000
6.900
6.900
81,456
+0.00(+0.00%)
Apr 02, 2018
7.000
7.000
6.850
6.900
112,676
-0.05(-0.72%)
Mar 29, 2018
6.950
6.950
6.950
0
+0.05(+0.72%)
Mar 28, 2018
7.000
7.000
6.800
6.900
183,334
-0.05(-0.72%)
Mar 27, 2018
7.000
7.050
6.950
6.950
354,683
-0.05(-0.71%)
Mar 26, 2018
7.000
7.050
6.900
7.000
97,743
+0.05(+0.72%)
Mar 23, 2018
6.950
7.050
6.850
6.950
316,688
+0.00(+0.00%)
Mar 22, 2018
7.100
7.100
6.925
6.950
227,295
-0.20(-2.80%)
Mar 21, 2018
7.100
7.200
6.950
7.150
100,149
+0.10(+1.42%)
Mar 20, 2018
7.000
7.150
6.950
7.050
183,971
+0.05(+0.71%)
Mar 19, 2018
6.950
7.079
6.850
7.000
279,840
+0.05(+0.72%)
Mar 16, 2018
6.900
7.000
6.900
6.950
171,251
+0.00(+0.00%)
Mar 15, 2018
6.950
7.000
6.850
6.950
155,273
+0.05(+0.72%)
Mar 14, 2018
7.000
7.100
6.900
6.900
162,012
-0.15(-2.13%)
Mar 13, 2018
7.200
7.300
7.000
7.050
87,433
-0.15(-2.08%)
Mar 12, 2018
7.200
7.300
7.100
7.200
87,593
+0.00(+0.00%)
Mar 09, 2018
7.200
7.250
7.150
7.200
190,292
+0.05(+0.70%)
Mar 08, 2018
7.150
7.200
7.050
7.150
119,678
+0.00(+0.00%)
Mar 07, 2018
7.000
7.200
7.000
7.150
137,184
+0.10(+1.42%)
Mar 06, 2018
7.100
7.100
6.900
7.050
191,324
-0.05(-0.70%)
Mar 05, 2018
6.950
7.150
6.950
7.100
177,327
+0.15(+2.16%)
Mar 02, 2018
6.900
7.000
6.825
6.950
193,208
+0.05(+0.72%)
Mar 01, 2018
6.900
7.050
6.800
6.900
416,243
+0.05(+0.73%)
Feb 28, 2018
6.950
7.000
6.850
6.850
354,813
-0.10(-1.44%)
Feb 27, 2018
7.200
7.250
6.900
6.950
200,888
-0.25(-3.47%)
Feb 26, 2018
7.200
7.350
7.100
7.200
133,367
+0.05(+0.70%)
Feb 23, 2018
7.450
7.850
7.050
7.150
358,788
-0.15(-2.05%)
Feb 22, 2018
7.050
7.310
7.050
7.300
157,470
+0.25(+3.55%)
Feb 21, 2018
6.850
7.200
6.850
7.050
154,437
+0.25(+3.68%)
Feb 20, 2018
6.800
6.900
6.800
6.800
101,418
+0.00(+0.00%)
Feb 16, 2018
6.800
6.800
6.800
0
-0.05(-0.73%)
Feb 15, 2018
6.900
6.900
6.750
6.850
157,832
+0.00(+0.00%)
Feb 14, 2018
6.700
6.900
6.700
6.850
113,534
+0.10(+1.48%)
Feb 13, 2018
6.700
6.800
6.700
6.750
86,342
+0.00(+0.00%)
Feb 12, 2018
6.750
6.850
6.650
6.750
86,527
+0.00(+0.00%)
Feb 09, 2018
6.750
6.850
6.650
6.750
234,439
+0.05(+0.75%)
Feb 08, 2018
6.650
6.750
6.600
6.700
172,450
-0.05(-0.74%)
Feb 07, 2018
6.700
6.700
6.650
6.750
96,178
+0.05(+0.75%)
Feb 06, 2018
6.450
6.775
6.300
6.700
154,212
+0.08(+1.13%)
Feb 05, 2018
6.750
6.800
6.600
6.625
110,313
-0.12(-1.85%)
Feb 02, 2018
6.750
6.825
6.650
6.750
155,946
-0.05(-0.74%)
Feb 01, 2018
6.750
6.800
6.700
6.800
94,579
+0.05(+0.74%)
Jan 31, 2018
6.850
6.875
6.725
6.750
73,492
-0.05(-0.74%)
Jan 30, 2018
6.800
6.850
6.725
6.800
83,919
-0.10(-1.45%)
Jan 29, 2018
7.000
7.000
6.850
6.900
97,102
-0.10(-1.43%)
Jan 26, 2018
7.000
7.000
7.000
7.000
115,320
+0.05(+0.72%)
Jan 25, 2018
6.750
7.050
6.700
6.950
302,544
+0.20(+2.96%)
Jan 24, 2018
6.900
6.900
6.750
6.750
136,477
-0.15(-2.17%)
Jan 23, 2018
6.900
7.000
6.900
6.900
57,475
-0.05(-0.72%)
Jan 22, 2018
7.000
7.000
6.850
6.950
131,292
-0.02(-0.36%)
Jan 19, 2018
6.950
7.050
6.925
6.975
145,967
-0.03(-0.36%)
Jan 18, 2018
6.900
7.200
6.850
7.000
307,635
+0.15(+2.19%)
Jan 17, 2018
6.850
7.000
6.800
6.850
88,922
-0.05(-0.72%)
Jan 16, 2018
7.100
7.150
6.850
6.900
104,478
-0.20(-2.82%)
Jan 12, 2018
7.100
7.100
7.100
0
+0.00(+0.00%)
Jan 11, 2018
7.050
7.150
7.000
7.100
154,299
+0.05(+0.71%)
Jan 10, 2018
7.050
69,715
+0.02(+0.36%)
Jan 09, 2018
7.150
7.200
7.000
7.025
34,274
-0.12(-1.75%)
Jan 08, 2018
7.150
7.200
7.000
7.150
122,331
+0.00(+0.00%)
Jan 05, 2018
7.250
7.300
7.050
7.150
205,166
-0.10(-1.38%)
Jan 04, 2018
7.250
7.350
7.180
7.250
82,531
+0.05(+0.69%)
Jan 03, 2018
7.100
7.250
7.010
7.200
386,023
+0.10(+1.41%)
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.