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
Interface Inc
(NQ:
TILE
)
14.84
-0.18 (-1.20%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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
10.38
10.38
10.38
517,576
+0.25(+2.44%)
Dec 30, 2020
9.921
10.27
9.891
10.13
517,576
+0.26(+2.60%)
Dec 29, 2020
9.951
9.951
9.634
9.872
592,237
-0.05(-0.50%)
Dec 28, 2020
9.704
10.10
9.704
9.921
533,842
+0.28(+2.87%)
Dec 24, 2020
9.704
9.793
9.437
9.644
336,891
+0.10(+1.04%)
Dec 23, 2020
9.140
9.546
9.121
9.546
437,266
+0.47(+5.23%)
Dec 22, 2020
9.002
9.259
8.943
9.071
319,917
+0.08(+0.88%)
Dec 21, 2020
9.269
9.407
8.790
8.992
558,813
-0.52(-5.50%)
Dec 18, 2020
9.417
9.644
9.308
9.516
2,398,618
+0.10(+1.05%)
Dec 17, 2020
9.447
9.620
9.308
9.417
486,757
-0.08(-0.83%)
Dec 16, 2020
9.466
9.798
9.387
9.496
676,348
+0.33(+3.56%)
Dec 15, 2020
9.002
9.185
8.706
9.170
405,126
+0.25(+2.77%)
Dec 14, 2020
8.864
9.101
8.745
8.923
564,784
+0.21(+2.38%)
Dec 11, 2020
9.101
9.259
8.666
8.716
433,637
-0.51(-5.57%)
Dec 10, 2020
8.844
9.308
8.844
9.229
767,993
+0.25(+2.75%)
Dec 09, 2020
8.933
9.249
8.913
8.982
393,213
+0.03(+0.33%)
Dec 08, 2020
8.923
9.061
8.696
8.953
704,805
-0.07(-0.77%)
Dec 07, 2020
9.210
9.259
8.804
9.022
487,394
-0.23(-2.46%)
Dec 04, 2020
8.676
9.269
8.676
9.249
575,923
+0.60(+6.91%)
Dec 03, 2020
8.399
8.795
8.389
8.651
549,073
+0.34(+4.10%)
Dec 02, 2020
8.152
8.409
7.995
8.310
514,087
+0.15(+1.81%)
Dec 01, 2020
8.389
8.725
8.093
8.162
608,487
-0.07(-0.90%)
Nov 30, 2020
8.883
9.011
8.172
8.236
893,126
-0.75(-8.30%)
Nov 27, 2020
8.814
9.041
8.814
8.982
274,474
+0.25(+2.82%)
Nov 25, 2020
9.149
9.278
8.587
8.735
887,050
-0.50(-5.45%)
Nov 24, 2020
9.199
9.436
9.159
9.238
990,869
+0.29(+3.25%)
Nov 23, 2020
8.735
9.218
8.690
8.947
1,627,590
+0.37(+4.26%)
Nov 20, 2020
8.103
8.646
8.044
8.582
1,649,985
+0.42(+5.14%)
Nov 19, 2020
8.064
8.281
7.955
8.162
2,042,771
+0.09(+1.10%)
Nov 18, 2020
8.419
8.552
8.024
8.073
519,420
-0.38(-4.44%)
Nov 17, 2020
8.350
8.577
8.064
8.449
1,126,035
-0.02(-0.23%)
Nov 16, 2020
8.222
8.784
8.222
8.468
1,500,088
+0.52(+6.58%)
Nov 13, 2020
7.570
8.049
7.570
7.945
664,958
+0.43(+5.71%)
Nov 12, 2020
7.600
7.619
7.363
7.516
501,564
-0.11(-1.49%)
Nov 11, 2020
7.728
7.728
7.373
7.629
407,136
-0.16(-2.03%)
Nov 10, 2020
7.837
8.103
7.600
7.787
789,855
+0.03(+0.38%)
Nov 09, 2020
7.106
7.876
7.037
7.758
1,035,451
+1.12(+16.79%)
Nov 06, 2020
6.879
7.106
6.415
6.642
462,016
-0.17(-2.46%)
Nov 05, 2020
6.563
6.869
6.563
6.810
310,011
+0.25(+3.76%)
Nov 04, 2020
6.583
6.702
6.366
6.563
367,884
-0.21(-3.06%)
Nov 03, 2020
6.356
6.840
6.356
6.771
458,957
+0.55(+8.89%)
Nov 02, 2020
6.169
6.346
6.011
6.218
818,205
+0.17(+2.77%)
Oct 30, 2020
6.248
6.593
5.843
6.050
1,967,722
-0.23(-3.62%)
Oct 29, 2020
6.139
6.445
5.981
6.277
736,849
+0.01(+0.16%)
Oct 28, 2020
6.198
6.396
6.198
6.267
1,697,435
-0.10(-1.55%)
Oct 27, 2020
6.356
6.554
6.267
6.366
1,686,770
-0.01(-0.15%)
Oct 26, 2020
6.307
6.386
6.100
6.376
1,527,367
-0.03(-0.46%)
Oct 23, 2020
6.327
6.509
6.248
6.405
587,449
+0.17(+2.69%)
Oct 22, 2020
6.494
6.718
6.218
6.238
693,428
-0.24(-3.66%)
Oct 21, 2020
6.771
6.845
6.445
6.475
555,308
-0.31(-4.51%)
Oct 20, 2020
6.840
7.017
6.761
6.781
462,047
-0.02(-0.29%)
Oct 19, 2020
6.909
7.067
6.800
6.800
265,041
-0.04(-0.58%)
Oct 16, 2020
6.919
6.988
6.790
6.840
234,047
-0.11(-1.56%)
Oct 15, 2020
6.633
7.008
6.514
6.948
312,273
+0.18(+2.62%)
Oct 14, 2020
6.810
6.998
6.771
6.771
196,266
-0.04(-0.58%)
Oct 13, 2020
6.810
6.879
6.721
6.810
284,680
-0.12(-1.71%)
Oct 12, 2020
6.790
6.958
6.726
6.929
332,878
+0.12(+1.74%)
Oct 09, 2020
6.938
6.988
6.721
6.810
352,287
-0.06(-0.86%)
Oct 08, 2020
6.751
6.998
6.721
6.869
354,679
+0.25(+3.73%)
Oct 07, 2020
6.692
6.741
6.455
6.623
490,444
-0.02(-0.30%)
Oct 06, 2020
6.731
6.924
6.593
6.642
459,218
-0.05(-0.74%)
Oct 05, 2020
6.613
6.810
6.613
6.692
341,461
+0.18(+2.73%)
Oct 02, 2020
6.040
6.573
6.040
6.514
414,902
+0.30(+4.76%)
Oct 01, 2020
6.040
6.238
6.001
6.218
448,239
+0.18(+2.94%)
Sep 30, 2020
6.149
6.317
6.011
6.040
330,922
-0.06(-0.97%)
Sep 29, 2020
6.287
6.287
6.030
6.100
425,185
-0.20(-3.13%)
Sep 28, 2020
6.178
6.455
6.178
6.297
639,805
+0.19(+3.07%)
Sep 25, 2020
5.951
6.129
5.828
6.109
377,921
+0.10(+1.64%)
Sep 24, 2020
5.912
6.169
5.798
6.011
482,513
+0.10(+1.67%)
Sep 23, 2020
6.100
6.415
5.902
5.912
599,831
-0.23(-3.70%)
Sep 22, 2020
6.356
6.396
6.070
6.139
466,374
-0.14(-2.20%)
Sep 21, 2020
6.771
6.771
6.169
6.277
858,614
-0.57(-8.36%)
Sep 18, 2020
7.560
7.565
6.830
6.850
1,616,043
-0.62(-8.32%)
Sep 17, 2020
7.057
7.501
6.978
7.471
594,613
+0.34(+4.70%)
Sep 16, 2020
6.820
7.264
6.781
7.136
555,479
+0.36(+5.24%)
Sep 15, 2020
6.909
7.096
6.771
6.781
652,719
-0.11(-1.58%)
Sep 14, 2020
6.711
6.919
6.652
6.889
352,290
+0.17(+2.50%)
Sep 11, 2020
6.850
6.850
6.613
6.721
767,189
-0.32(-4.49%)
Sep 10, 2020
6.662
6.840
6.642
7.037
1,221,532
+0.37(+5.47%)
Sep 09, 2020
6.948
6.948
6.583
6.672
595,388
-0.10(-1.46%)
Sep 08, 2020
6.889
7.027
6.642
6.771
1,258,931
-0.15(-2.14%)
Sep 04, 2020
7.274
7.274
6.889
6.919
376,603
-0.16(-2.23%)
Sep 03, 2020
7.136
7.471
7.047
7.077
454,474
-0.06(-0.83%)
Sep 02, 2020
7.244
7.254
6.978
7.136
1,055,732
-0.08(-1.09%)
Sep 01, 2020
7.392
7.402
7.185
7.215
267,884
-0.24(-3.17%)
Aug 31, 2020
7.688
7.727
7.441
7.451
513,317
-0.28(-3.57%)
Aug 28, 2020
7.629
7.737
7.471
7.727
265,722
+0.19(+2.48%)
Aug 27, 2020
7.165
7.727
7.165
7.540
441,841
+0.39(+5.44%)
Aug 26, 2020
7.294
7.432
7.087
7.151
367,099
-0.16(-2.22%)
Aug 25, 2020
7.530
7.668
7.175
7.313
243,401
-0.14(-1.85%)
Aug 24, 2020
7.205
7.461
7.023
7.451
649,681
+0.28(+3.85%)
Aug 21, 2020
7.392
7.432
7.160
7.175
397,416
-0.21(-2.80%)
Aug 20, 2020
7.264
7.491
7.244
7.382
442,033
-0.03(-0.40%)
Aug 19, 2020
7.599
7.629
7.382
7.412
476,078
-0.17(-2.21%)
Aug 18, 2020
7.993
7.993
7.481
7.579
706,039
-0.43(-5.41%)
Aug 17, 2020
8.220
8.279
7.964
8.013
465,887
-0.22(-2.63%)
Aug 14, 2020
8.023
8.319
7.944
8.230
259,736
+0.13(+1.58%)
Aug 13, 2020
8.003
8.407
7.984
8.102
258,929
-0.00(-0.06%)
Aug 12, 2020
8.388
8.585
8.023
8.107
426,885
-0.14(-1.67%)
Aug 11, 2020
8.240
8.466
7.954
8.245
732,688
+0.20(+2.51%)
Aug 10, 2020
8.269
8.516
7.895
8.043
572,440
-0.33(-3.94%)
Aug 07, 2020
8.811
8.811
7.284
8.373
1,044,829
+0.34(+4.23%)
Aug 06, 2020
8.112
8.250
7.914
8.033
569,063
-0.10(-1.21%)
Aug 05, 2020
8.062
8.151
7.993
8.131
277,813
+0.19(+2.36%)
Aug 04, 2020
7.796
7.974
7.796
7.944
286,370
-0.05(-0.62%)
Aug 03, 2020
7.924
8.102
7.777
7.993
425,904
+0.13(+1.63%)
Jul 31, 2020
7.895
7.983
7.777
7.865
538,952
-0.05(-0.62%)
Jul 30, 2020
8.102
8.131
7.855
7.914
726,334
-0.36(-4.40%)
Jul 29, 2020
8.210
8.289
8.003
8.279
369,199
+0.13(+1.57%)
Jul 28, 2020
8.052
8.230
8.033
8.151
434,489
+0.04(+0.55%)
Jul 27, 2020
7.885
8.151
7.786
8.107
692,011
+0.17(+2.17%)
Jul 24, 2020
7.964
8.062
7.855
7.934
374,081
-0.04(-0.49%)
Jul 23, 2020
7.865
8.102
7.727
7.974
244,825
+0.12(+1.51%)
Jul 22, 2020
7.550
7.954
7.550
7.855
261,978
+0.24(+3.10%)
Jul 21, 2020
7.589
7.767
7.432
7.619
581,042
+0.15(+1.98%)
Jul 20, 2020
7.786
7.846
7.343
7.471
315,974
-0.38(-4.89%)
Jul 17, 2020
7.806
7.974
7.599
7.855
405,330
-0.04(-0.50%)
Jul 16, 2020
7.530
7.954
7.402
7.895
351,482
+0.25(+3.22%)
Jul 15, 2020
7.313
7.757
7.313
7.648
721,608
+0.55(+7.78%)
Jul 14, 2020
7.027
7.136
6.840
7.096
335,472
+0.07(+0.98%)
Jul 13, 2020
7.077
7.234
6.791
7.027
404,614
+0.08(+1.13%)
Jul 10, 2020
6.949
7.067
6.811
6.949
354,600
+0.08(+1.15%)
Jul 09, 2020
7.175
7.175
6.801
6.870
430,042
-0.32(-4.39%)
Jul 08, 2020
7.313
7.441
7.067
7.185
715,653
-0.18(-2.41%)
Jul 07, 2020
7.737
7.847
7.318
7.363
502,521
-0.50(-6.39%)
Jul 06, 2020
7.698
8.033
7.565
7.865
386,820
+0.38(+5.14%)
Jul 02, 2020
7.579
7.914
7.392
7.481
483,251
+0.10(+1.34%)
Jul 01, 2020
8.023
8.210
7.353
7.382
446,641
-0.64(-7.99%)
Jun 30, 2020
7.924
8.112
7.774
8.023
665,753
+0.05(+0.62%)
Jun 29, 2020
7.372
7.983
7.195
7.974
792,148
+0.84(+11.74%)
Jun 26, 2020
7.441
7.441
6.949
7.136
1,454,117
-0.34(-4.61%)
Jun 25, 2020
7.392
7.698
7.195
7.481
352,060
+0.05(+0.66%)
Jun 24, 2020
7.658
7.801
7.392
7.432
427,521
-0.41(-5.28%)
Jun 23, 2020
7.777
7.944
7.712
7.846
329,690
+0.26(+3.38%)
Jun 22, 2020
7.717
7.806
7.461
7.589
427,571
-0.27(-3.45%)
Jun 19, 2020
8.131
8.397
7.747
7.860
1,005,057
-0.07(-0.93%)
Jun 18, 2020
7.865
8.171
7.767
7.934
447,683
-0.07(-0.86%)
Jun 17, 2020
8.476
8.703
8.003
8.003
395,227
-0.42(-5.03%)
Jun 16, 2020
8.851
8.871
8.338
8.427
634,773
+0.05(+0.59%)
Jun 15, 2020
7.875
8.535
7.609
8.378
716,636
+0.14(+1.67%)
Jun 12, 2020
8.604
8.703
7.922
8.240
448,450
+0.07(+0.84%)
Jun 11, 2020
8.378
8.619
8.131
8.171
733,650
-0.80(-8.90%)
Jun 10, 2020
9.905
10.10
8.949
8.969
514,002
-1.03(-10.26%)
Jun 09, 2020
10.11
10.21
9.728
9.994
882,201
-0.45(-4.34%)
Jun 08, 2020
10.68
10.88
10.41
10.45
797,295
+0.07(+0.66%)
Jun 05, 2020
9.817
10.71
9.708
10.38
1,078,311
+1.07(+11.49%)
Jun 04, 2020
9.265
9.403
9.068
9.309
711,681
-0.04(-0.47%)
Jun 03, 2020
8.674
9.659
8.674
9.353
804,410
+0.90(+10.59%)
Jun 02, 2020
8.251
8.684
8.251
8.458
544,817
+0.11(+1.30%)
Jun 01, 2020
8.438
8.467
8.330
8.349
423,694
-0.01(-0.12%)
May 29, 2020
9.088
9.088
8.261
8.359
436,633
-0.63(-7.01%)
May 28, 2020
9.816
9.816
8.960
8.989
573,108
-0.65(-6.74%)
May 27, 2020
9.176
9.777
8.970
9.639
642,281
+0.78(+8.78%)
May 26, 2020
8.330
8.930
8.192
8.861
562,548
+0.79(+9.76%)
May 22, 2020
8.123
8.162
7.936
8.074
189,827
-0.01(-0.12%)
May 21, 2020
7.975
8.241
7.975
8.083
267,260
+0.01(+0.12%)
May 20, 2020
8.290
8.753
8.014
8.074
441,395
-0.16(-1.91%)
May 19, 2020
8.339
8.438
8.024
8.231
437,576
-0.18(-2.11%)
May 18, 2020
7.709
8.477
7.709
8.408
425,384
+1.03(+13.94%)
May 15, 2020
7.256
7.463
7.138
7.379
380,162
+0.09(+1.22%)
May 14, 2020
7.286
7.571
6.666
7.291
468,186
-0.21(-2.82%)
May 13, 2020
7.650
7.783
7.256
7.502
591,734
-0.29(-3.67%)
May 12, 2020
8.438
8.763
7.778
7.788
326,999
-0.66(-7.81%)
May 11, 2020
9.078
9.078
8.408
8.448
571,517
-0.43(-4.88%)
May 08, 2020
9.688
9.747
8.822
8.881
1,159,583
+0.43(+5.13%)
May 07, 2020
8.566
8.832
8.330
8.448
402,746
+0.12(+1.42%)
May 06, 2020
8.625
9.009
8.231
8.330
333,684
-0.29(-3.31%)
May 05, 2020
8.950
9.255
8.576
8.615
459,111
-0.19(-2.13%)
May 04, 2020
8.694
9.029
8.280
8.802
459,409
-0.08(-0.89%)
May 01, 2020
8.723
8.970
8.586
8.881
724,777
-0.22(-2.38%)
Apr 30, 2020
9.452
9.560
8.891
9.098
663,290
-0.69(-7.04%)
Apr 29, 2020
9.304
9.964
9.048
9.787
449,177
+0.87(+9.71%)
Apr 28, 2020
8.871
9.088
8.605
8.920
529,275
+0.38(+4.50%)
Apr 27, 2020
8.093
8.699
8.054
8.536
452,777
+0.52(+6.51%)
Apr 24, 2020
8.093
8.251
7.768
8.014
223,141
-0.06(-0.73%)
Apr 23, 2020
7.788
8.211
7.699
8.074
444,507
+0.35(+4.59%)
Apr 22, 2020
8.300
8.300
7.591
7.719
520,473
-0.33(-4.16%)
Apr 21, 2020
7.896
8.221
7.857
8.054
327,313
-0.23(-2.73%)
Apr 20, 2020
8.359
8.733
8.202
8.280
212,804
-0.38(-4.43%)
Apr 17, 2020
8.458
8.891
8.280
8.664
347,153
+0.62(+7.71%)
Apr 16, 2020
8.290
8.428
7.877
8.044
388,237
-0.27(-3.20%)
Apr 15, 2020
8.645
8.960
8.202
8.310
446,528
-0.81(-8.86%)
Apr 14, 2020
9.294
9.580
8.979
9.117
650,981
+0.12(+1.31%)
Apr 13, 2020
9.511
9.639
8.773
8.999
384,480
-0.57(-5.97%)
Apr 09, 2020
9.048
9.570
8.861
9.570
624,023
+0.91(+10.45%)
Apr 08, 2020
8.270
8.723
7.926
8.664
483,591
+0.68(+8.51%)
Apr 07, 2020
7.729
8.202
7.729
7.985
1,026,070
+0.56(+7.56%)
Apr 06, 2020
7.040
7.601
6.744
7.424
604,279
+0.79(+11.87%)
Apr 03, 2020
6.951
6.981
6.498
6.636
547,138
-0.40(-5.73%)
Apr 02, 2020
7.109
7.473
6.902
7.040
593,546
-0.16(-2.19%)
Apr 01, 2020
7.030
7.217
6.843
7.197
1,056,206
-0.25(-3.31%)
Mar 31, 2020
7.365
7.685
7.227
7.443
438,931
-0.02(-0.26%)
Mar 30, 2020
7.030
7.768
6.616
7.463
589,677
+0.46(+6.61%)
Mar 27, 2020
6.823
7.365
6.705
7.000
609,906
+0.11(+1.57%)
Mar 26, 2020
6.892
7.040
6.715
6.892
1,452,818
+0.13(+1.97%)
Mar 25, 2020
6.925
6.944
6.554
6.759
1,482,719
-0.06(-0.86%)
Mar 24, 2020
6.623
6.944
6.310
6.818
497,227
+0.70(+11.48%)
Mar 23, 2020
5.862
6.145
5.511
6.115
586,302
+0.19(+3.13%)
Mar 20, 2020
6.037
6.476
5.735
5.930
780,648
+0.02(+0.33%)
Mar 19, 2020
5.530
6.067
4.935
5.911
807,022
+0.46(+8.41%)
Mar 18, 2020
7.734
7.920
5.335
5.452
527,366
-2.89(-34.62%)
Mar 17, 2020
7.608
8.368
6.686
8.339
731,002
+0.82(+10.89%)
Mar 16, 2020
8.339
8.871
7.198
7.520
432,794
-1.98(-20.84%)
Mar 13, 2020
9.441
9.597
8.603
9.500
667,970
+0.69(+7.86%)
Mar 12, 2020
11.01
11.01
8.768
8.807
412,052
-3.08(-25.92%)
Mar 11, 2020
12.53
12.70
11.67
11.89
314,589
-0.99(-7.72%)
Mar 10, 2020
13.12
13.17
12.03
12.88
266,181
+0.20(+1.54%)
Mar 09, 2020
13.13
13.37
12.56
12.69
405,373
-1.27(-9.08%)
Mar 06, 2020
12.99
14.04
12.98
13.96
362,949
+0.46(+3.40%)
Mar 05, 2020
13.89
14.11
13.08
13.50
461,565
-0.77(-5.40%)
Mar 04, 2020
14.13
14.32
13.81
14.27
194,846
+0.36(+2.59%)
Mar 03, 2020
14.11
14.55
13.75
13.91
339,716
-0.34(-2.40%)
Mar 02, 2020
14.42
14.42
13.92
14.25
304,602
+0.02(+0.14%)
Feb 28, 2020
14.49
14.87
13.99
14.23
423,133
-0.75(-5.01%)
Feb 27, 2020
16.07
16.16
14.98
14.98
521,816
-0.78(-4.95%)
Feb 26, 2020
16.46
17.06
15.37
15.76
400,376
+0.45(+2.93%)
Feb 25, 2020
15.68
15.94
15.31
15.31
410,594
-0.39(-2.48%)
Feb 24, 2020
15.77
15.95
15.53
15.70
353,884
-0.49(-3.01%)
Feb 21, 2020
16.14
16.26
15.99
16.19
178,296
+0.04(+0.24%)
Feb 20, 2020
15.82
16.35
15.71
16.15
320,715
+0.29(+1.84%)
Feb 19, 2020
15.64
15.96
15.58
15.86
228,725
+0.16(+0.99%)
Feb 18, 2020
15.95
15.95
15.59
15.70
173,571
-0.29(-1.83%)
Feb 14, 2020
15.98
16.09
15.82
16.00
208,747
+0.02(+0.12%)
Feb 13, 2020
15.98
16.11
15.90
15.98
130,598
-0.11(-0.67%)
Feb 12, 2020
16.24
16.24
15.82
16.08
310,774
-0.06(-0.36%)
Feb 11, 2020
15.83
16.26
15.83
16.14
175,630
+0.33(+2.10%)
Feb 10, 2020
15.64
15.83
15.48
15.81
201,463
+0.12(+0.75%)
Feb 07, 2020
16.15
16.21
15.60
15.69
387,043
-0.59(-3.65%)
Feb 06, 2020
16.30
16.44
16.19
16.29
247,156
+0.05(+0.30%)
Feb 05, 2020
16.15
16.27
16.00
16.24
365,791
+0.26(+1.65%)
Feb 04, 2020
15.93
16.20
15.81
15.98
244,949
+0.30(+1.90%)
Feb 03, 2020
15.74
15.99
15.52
15.68
250,643
-0.00(-0.03%)
Jan 31, 2020
15.98
16.14
15.63
15.68
311,582
-0.35(-2.19%)
Jan 30, 2020
15.86
16.04
15.67
16.03
159,458
-0.01(-0.06%)
Jan 29, 2020
16.18
16.21
15.93
16.04
178,892
-0.11(-0.66%)
Jan 28, 2020
15.99
16.22
15.89
16.15
133,516
+0.24(+1.53%)
Jan 27, 2020
15.64
16.00
15.63
15.91
160,168
-0.07(-0.43%)
Jan 24, 2020
16.29
16.29
15.85
15.98
187,728
-0.27(-1.68%)
Jan 23, 2020
15.94
16.29
15.77
16.25
314,816
+0.13(+0.79%)
Jan 22, 2020
15.79
16.17
15.73
16.12
295,505
+0.47(+2.99%)
Jan 21, 2020
16.76
16.76
15.61
15.65
448,189
-1.30(-7.65%)
Jan 17, 2020
16.86
17.14
16.81
16.95
269,648
+0.21(+1.28%)
Jan 16, 2020
16.28
16.77
16.15
16.74
244,572
+0.57(+3.50%)
Jan 15, 2020
15.88
16.23
15.86
16.17
151,824
+0.24(+1.53%)
Jan 14, 2020
15.81
16.05
15.70
15.93
228,884
+0.09(+0.55%)
Jan 13, 2020
15.71
15.87
15.54
15.84
205,348
+0.05(+0.34%)
Jan 10, 2020
15.58
15.88
15.55
15.79
267,085
+0.11(+0.72%)
Jan 09, 2020
16.02
16.04
15.62
15.67
202,844
-0.33(-2.07%)
Jan 08, 2020
16.07
16.15
15.94
16.01
215,130
-0.09(-0.55%)
Jan 07, 2020
16.01
16.19
15.93
16.09
231,490
-0.04(-0.24%)
Jan 06, 2020
15.83
16.21
15.76
16.13
334,030
+0.13(+0.79%)
Jan 03, 2020
15.88
16.15
15.75
16.01
276,415
-0.08(-0.52%)
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.