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
Icad Inc
(NQ:
ICAD
)
1.580
-0.030 (-1.86%)
Streaming Delayed Price
Updated: 4:00 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, 2020
13.20
13.20
13.20
91,649
-0.17(-1.27%)
Dec 30, 2020
12.67
13.62
12.52
13.37
91,649
+0.74(+5.86%)
Dec 29, 2020
13.16
13.25
12.53
12.63
103,354
-0.45(-3.44%)
Dec 28, 2020
13.40
13.52
12.92
13.08
91,341
-0.21(-1.58%)
Dec 24, 2020
13.62
13.73
13.25
13.29
34,400
-0.26(-1.92%)
Dec 23, 2020
14.27
14.74
13.26
13.55
179,606
-0.53(-3.76%)
Dec 22, 2020
13.91
14.23
13.68
14.08
101,868
+0.34(+2.47%)
Dec 21, 2020
13.78
14.01
13.51
13.74
143,693
-0.54(-3.78%)
Dec 18, 2020
14.39
14.91
14.12
14.28
209,900
-0.05(-0.35%)
Dec 17, 2020
13.66
14.80
13.63
14.33
646,979
+0.60(+4.37%)
Dec 16, 2020
14.83
14.83
13.59
13.73
173,462
-0.83(-5.70%)
Dec 15, 2020
14.79
14.84
14.20
14.56
237,575
+0.16(+1.11%)
Dec 14, 2020
13.69
14.59
13.66
14.40
321,403
+0.79(+5.80%)
Dec 11, 2020
13.76
14.38
13.21
13.61
376,300
+0.29(+2.18%)
Dec 10, 2020
12.09
13.50
12.05
13.32
492,595
+1.25(+10.36%)
Dec 09, 2020
12.24
12.43
11.81
12.07
190,977
-0.09(-0.74%)
Dec 08, 2020
11.64
12.24
11.60
12.16
227,299
+0.46(+3.93%)
Dec 07, 2020
11.66
11.98
11.61
11.70
177,110
+0.09(+0.78%)
Dec 04, 2020
10.77
11.66
10.76
11.61
259,000
+0.85(+7.90%)
Dec 03, 2020
10.34
11.09
10.03
10.76
297,146
+0.97(+9.91%)
Dec 02, 2020
9.810
9.840
9.330
9.790
135,283
-0.18(-1.81%)
Dec 01, 2020
10.11
10.26
9.970
9.970
104,810
-0.05(-0.50%)
Nov 30, 2020
9.780
10.27
9.720
10.02
212,733
+0.24(+2.45%)
Nov 27, 2020
9.350
10.02
9.300
9.780
168,500
+0.44(+4.71%)
Nov 25, 2020
9.410
9.500
8.730
9.340
466,300
-0.33(-3.41%)
Nov 24, 2020
9.720
10.08
9.570
9.670
174,506
+0.06(+0.62%)
Nov 23, 2020
9.500
9.720
9.290
9.610
131,688
+0.24(+2.56%)
Nov 20, 2020
9.180
9.420
9.100
9.370
109,100
+0.14(+1.52%)
Nov 19, 2020
9.200
9.300
8.930
9.230
144,806
-0.02(-0.22%)
Nov 18, 2020
9.620
9.750
9.160
9.250
126,258
-0.26(-2.73%)
Nov 17, 2020
9.000
9.760
8.880
9.510
177,004
+0.48(+5.32%)
Nov 16, 2020
9.450
9.536
8.860
9.030
147,879
-0.24(-2.59%)
Nov 13, 2020
9.250
9.381
8.820
9.270
184,800
+0.15(+1.64%)
Nov 12, 2020
9.050
9.130
8.870
9.120
134,607
-0.05(-0.55%)
Nov 11, 2020
9.320
9.400
9.050
9.170
136,130
+0.02(+0.22%)
Nov 10, 2020
9.300
9.630
8.860
9.150
187,924
-0.02(-0.22%)
Nov 09, 2020
9.360
9.750
9.010
9.170
322,804
+0.06(+0.66%)
Nov 06, 2020
10.06
10.18
9.080
9.110
261,500
-1.04(-10.25%)
Nov 05, 2020
9.800
10.45
9.800
10.15
254,141
+0.36(+3.68%)
Nov 04, 2020
10.11
10.44
9.590
9.790
126,306
-0.39(-3.83%)
Nov 03, 2020
9.910
10.23
9.700
10.18
89,581
+0.43(+4.41%)
Nov 02, 2020
9.880
10.02
9.700
9.750
57,287
-0.01(-0.10%)
Oct 30, 2020
9.860
10.03
9.620
9.760
137,800
-0.14(-1.41%)
Oct 29, 2020
9.740
10.03
9.530
9.900
190,334
+0.12(+1.23%)
Oct 28, 2020
9.960
10.17
9.720
9.780
163,091
-0.37(-3.65%)
Oct 27, 2020
10.40
10.82
10.08
10.15
149,194
-0.33(-3.15%)
Oct 26, 2020
11.42
11.42
10.29
10.48
141,804
-1.00(-8.71%)
Oct 23, 2020
11.38
11.88
11.20
11.48
214,200
+0.27(+2.41%)
Oct 22, 2020
10.52
11.25
10.40
11.21
292,337
+0.63(+5.95%)
Oct 21, 2020
9.930
10.73
9.930
10.58
178,462
+0.70(+7.09%)
Oct 20, 2020
9.910
10.48
9.600
9.880
206,949
+0.13(+1.33%)
Oct 19, 2020
9.510
9.900
9.500
9.750
127,584
+0.34(+3.61%)
Oct 16, 2020
9.360
9.690
9.140
9.410
103,300
+0.03(+0.32%)
Oct 15, 2020
9.260
9.470
9.140
9.380
89,375
-0.06(-0.64%)
Oct 14, 2020
9.790
9.935
9.380
9.440
82,763
-0.36(-3.67%)
Oct 13, 2020
9.610
10.07
9.450
9.800
97,042
+0.14(+1.45%)
Oct 12, 2020
9.920
10.04
9.430
9.660
122,688
-0.29(-2.91%)
Oct 09, 2020
10.43
10.43
9.800
9.950
93,600
-0.36(-3.49%)
Oct 08, 2020
9.830
10.45
9.710
10.31
219,807
+0.40(+4.04%)
Oct 07, 2020
9.310
9.930
9.206
9.910
164,554
+0.73(+7.95%)
Oct 06, 2020
9.330
9.490
9.060
9.180
129,913
-0.11(-1.18%)
Oct 05, 2020
9.370
9.410
9.040
9.290
196,783
+0.02(+0.27%)
Oct 02, 2020
8.540
9.290
8.540
9.265
163,700
+0.54(+6.13%)
Oct 01, 2020
8.810
8.914
8.480
8.730
197,221
-0.08(-0.91%)
Sep 30, 2020
8.830
9.150
8.650
8.810
97,268
-0.02(-0.23%)
Sep 29, 2020
8.730
9.350
8.660
8.830
181,598
+0.09(+1.03%)
Sep 28, 2020
9.340
9.470
8.690
8.740
207,798
-0.42(-4.59%)
Sep 25, 2020
8.610
9.270
8.510
9.160
241,400
+0.60(+7.01%)
Sep 24, 2020
8.670
8.970
8.480
8.560
172,103
-0.11(-1.27%)
Sep 23, 2020
9.050
9.100
8.560
8.670
264,474
-0.35(-3.88%)
Sep 22, 2020
9.150
9.330
9.000
9.020
251,399
-0.24(-2.59%)
Sep 21, 2020
10.50
10.50
8.700
9.260
974,764
-2.34(-20.17%)
Sep 18, 2020
10.80
11.95
10.72
11.60
762,700
+0.95(+8.92%)
Sep 17, 2020
10.30
10.69
10.29
10.65
186,715
+0.26(+2.50%)
Sep 16, 2020
9.700
10.44
9.700
10.39
155,925
+0.70(+7.22%)
Sep 15, 2020
9.810
9.970
9.570
9.690
122,547
+0.01(+0.10%)
Sep 14, 2020
9.360
9.760
9.320
9.680
112,474
+0.43(+4.65%)
Sep 11, 2020
9.630
9.670
9.120
9.250
140,800
-0.29(-3.04%)
Sep 10, 2020
9.550
9.760
9.440
9.540
120,702
-0.04(-0.42%)
Sep 09, 2020
9.360
9.760
9.250
9.580
144,045
+0.28(+3.01%)
Sep 08, 2020
9.440
9.560
9.300
9.300
102,080
-0.37(-3.83%)
Sep 04, 2020
10.20
10.23
9.310
9.670
159,000
-0.53(-5.20%)
Sep 03, 2020
10.61
10.61
9.750
10.20
237,176
-0.36(-3.41%)
Sep 02, 2020
10.30
10.69
10.07
10.56
332,135
+0.26(+2.52%)
Sep 01, 2020
10.74
10.85
10.06
10.30
190,964
-0.53(-4.89%)
Aug 31, 2020
10.13
10.96
10.08
10.83
218,356
+0.72(+7.12%)
Aug 28, 2020
10.18
10.21
9.990
10.11
74,400
+0.06(+0.60%)
Aug 27, 2020
10.14
10.16
9.500
10.05
205,781
-0.07(-0.69%)
Aug 26, 2020
10.24
10.29
10.00
10.12
177,544
-0.11(-1.08%)
Aug 25, 2020
10.06
10.28
9.890
10.23
114,277
+0.19(+1.89%)
Aug 24, 2020
10.62
10.62
9.910
10.04
175,557
-0.36(-3.46%)
Aug 21, 2020
10.54
10.71
10.35
10.40
219,300
-0.16(-1.56%)
Aug 20, 2020
10.57
10.83
10.47
10.56
93,856
-0.20(-1.81%)
Aug 19, 2020
10.64
10.94
10.61
10.76
129,652
+0.15(+1.41%)
Aug 18, 2020
10.59
10.68
10.40
10.61
127,093
+0.16(+1.53%)
Aug 17, 2020
10.40
10.46
10.05
10.45
140,762
+0.05(+0.48%)
Aug 14, 2020
10.43
10.53
10.24
10.40
85,800
-0.06(-0.57%)
Aug 13, 2020
10.71
10.73
10.23
10.46
138,002
-0.19(-1.78%)
Aug 12, 2020
10.61
10.75
10.44
10.65
85,967
+0.15(+1.43%)
Aug 11, 2020
10.60
10.90
10.23
10.50
130,194
-0.14(-1.32%)
Aug 10, 2020
10.34
10.91
10.18
10.64
155,835
+0.24(+2.31%)
Aug 07, 2020
10.44
10.54
10.06
10.40
188,700
-0.08(-0.76%)
Aug 06, 2020
10.35
10.53
10.04
10.48
193,578
+0.15(+1.45%)
Aug 05, 2020
10.00
11.11
9.880
10.33
397,221
+0.74(+7.72%)
Aug 04, 2020
9.680
9.780
9.440
9.590
161,847
-0.09(-0.93%)
Aug 03, 2020
9.360
9.690
9.030
9.680
132,638
+0.46(+4.99%)
Jul 31, 2020
9.500
9.550
9.010
9.220
261,100
-0.31(-3.25%)
Jul 30, 2020
9.350
9.620
9.230
9.530
232,461
+0.01(+0.11%)
Jul 29, 2020
9.450
9.870
9.410
9.520
132,836
+0.19(+2.04%)
Jul 28, 2020
9.360
9.550
9.070
9.330
296,292
-0.04(-0.43%)
Jul 27, 2020
9.720
9.840
9.300
9.370
306,369
-0.29(-3.00%)
Jul 24, 2020
10.00
10.33
9.490
9.660
171,000
-0.38(-3.78%)
Jul 23, 2020
10.59
10.67
10.02
10.04
162,791
-0.53(-5.01%)
Jul 22, 2020
10.48
10.63
10.25
10.57
258,504
+0.06(+0.57%)
Jul 21, 2020
10.26
10.86
10.01
10.51
296,569
+0.37(+3.65%)
Jul 20, 2020
10.31
10.43
10.05
10.14
124,475
-0.17(-1.65%)
Jul 17, 2020
10.42
10.52
10.12
10.31
274,300
-0.09(-0.87%)
Jul 16, 2020
10.30
10.58
10.20
10.40
187,172
+0.05(+0.48%)
Jul 15, 2020
9.940
10.60
9.870
10.35
342,876
+0.67(+6.92%)
Jul 14, 2020
9.320
9.900
8.970
9.680
388,853
+0.35(+3.75%)
Jul 13, 2020
9.170
9.830
9.170
9.330
368,928
-0.07(-0.74%)
Jul 10, 2020
8.800
9.440
8.560
9.400
362,000
+0.71(+8.17%)
Jul 09, 2020
8.550
8.820
8.320
8.690
394,661
+0.01(+0.12%)
Jul 08, 2020
9.180
9.310
8.510
8.680
717,699
-0.34(-3.77%)
Jul 07, 2020
9.290
9.336
8.718
9.020
479,805
-0.27(-2.91%)
Jul 06, 2020
9.900
10.08
9.090
9.290
508,589
-0.53(-5.40%)
Jul 02, 2020
10.08
10.29
9.760
9.820
227,500
-0.37(-3.63%)
Jul 01, 2020
9.930
10.32
9.640
10.19
471,292
+0.20(+2.00%)
Jun 30, 2020
9.470
10.05
9.230
9.990
357,758
+0.45(+4.72%)
Jun 29, 2020
10.03
10.16
9.330
9.540
319,241
-0.44(-4.41%)
Jun 26, 2020
11.01
11.15
9.630
9.980
2,836,200
-1.12(-10.09%)
Jun 25, 2020
10.66
11.34
10.42
11.10
350,988
+0.40(+3.74%)
Jun 24, 2020
10.70
11.20
10.37
10.70
338,492
-0.05(-0.47%)
Jun 23, 2020
10.49
10.89
10.42
10.75
299,785
+0.40(+3.86%)
Jun 22, 2020
10.37
10.52
9.840
10.35
414,677
-0.11(-1.05%)
Jun 19, 2020
10.80
10.98
10.40
10.46
348,700
-0.30(-2.79%)
Jun 18, 2020
10.94
11.35
10.76
10.76
259,434
-0.23(-2.09%)
Jun 17, 2020
10.96
11.50
10.80
10.99
366,318
+0.01(+0.09%)
Jun 16, 2020
12.00
12.00
10.77
10.98
361,231
-0.70(-5.99%)
Jun 15, 2020
10.63
11.76
10.63
11.68
368,486
+0.71(+6.47%)
Jun 12, 2020
11.13
11.78
10.85
10.97
194,400
+0.31(+2.91%)
Jun 11, 2020
11.90
11.98
10.44
10.66
351,672
-1.58(-12.91%)
Jun 10, 2020
12.29
12.40
11.84
12.24
186,169
-0.01(-0.08%)
Jun 09, 2020
12.22
12.54
12.10
12.25
274,964
-0.01(-0.08%)
Jun 08, 2020
12.21
12.86
12.21
12.26
195,317
+0.16(+1.32%)
Jun 05, 2020
12.50
12.66
11.81
12.10
361,400
-0.12(-0.98%)
Jun 04, 2020
12.30
12.89
11.90
12.22
255,436
-0.25(-2.00%)
Jun 03, 2020
12.08
12.65
11.88
12.47
201,456
+0.45(+3.74%)
Jun 02, 2020
12.76
12.79
11.85
12.02
141,526
-0.63(-4.98%)
Jun 01, 2020
11.82
12.95
11.75
12.65
286,518
+0.91(+7.75%)
May 29, 2020
11.36
11.90
11.28
11.74
261,800
+0.46(+4.08%)
May 28, 2020
11.49
11.88
11.08
11.28
155,260
-0.15(-1.31%)
May 27, 2020
11.48
11.48
10.73
11.43
236,083
+0.09(+0.79%)
May 26, 2020
11.70
11.84
11.26
11.34
195,845
-0.10(-0.87%)
May 22, 2020
11.76
11.84
11.29
11.44
170,600
-0.31(-2.64%)
May 21, 2020
12.54
12.60
11.61
11.75
145,966
-0.67(-5.39%)
May 20, 2020
12.50
12.81
12.24
12.42
255,206
+0.19(+1.55%)
May 19, 2020
11.56
12.48
11.36
12.23
274,391
+0.74(+6.44%)
May 18, 2020
11.27
11.61
10.95
11.49
350,265
+0.81(+7.58%)
May 15, 2020
10.84
11.00
10.50
10.68
267,700
-0.30(-2.73%)
May 14, 2020
12.00
12.39
10.70
10.98
389,782
-1.02(-8.50%)
May 13, 2020
11.87
12.26
11.02
12.00
413,068
-0.06(-0.50%)
May 12, 2020
11.59
12.42
11.19
12.06
551,541
-0.24(-1.95%)
May 11, 2020
12.98
13.27
11.79
12.30
387,614
-0.55(-4.28%)
May 08, 2020
13.00
13.45
12.62
12.85
327,600
+0.01(+0.08%)
May 07, 2020
12.24
12.92
11.84
12.84
305,968
+0.60(+4.90%)
May 06, 2020
12.60
12.65
11.72
12.24
204,718
-0.14(-1.13%)
May 05, 2020
11.66
12.70
11.58
12.38
250,756
+0.89(+7.75%)
May 04, 2020
11.15
11.53
10.47
11.49
218,946
+0.14(+1.23%)
May 01, 2020
11.29
11.48
10.04
11.35
291,200
-0.07(-0.61%)
Apr 30, 2020
11.68
11.90
10.76
11.42
290,215
-0.31(-2.64%)
Apr 29, 2020
12.50
12.99
11.39
11.73
450,130
-0.46(-3.77%)
Apr 28, 2020
11.93
12.51
11.25
12.19
256,495
+0.53(+4.55%)
Apr 27, 2020
11.33
12.12
11.19
11.66
250,098
+0.36(+3.19%)
Apr 24, 2020
10.84
11.35
10.17
11.30
312,900
+0.38(+3.48%)
Apr 23, 2020
9.560
11.70
9.000
10.92
751,584
+1.43(+15.07%)
Apr 22, 2020
9.230
9.590
8.940
9.490
144,501
+0.48(+5.33%)
Apr 21, 2020
8.890
9.284
8.750
9.010
121,488
-0.05(-0.55%)
Apr 20, 2020
8.850
9.630
8.670
9.060
261,518
+0.10(+1.12%)
Apr 17, 2020
8.800
9.540
8.490
8.960
240,200
+0.25(+2.87%)
Apr 16, 2020
9.280
9.280
8.600
8.710
237,587
-0.38(-4.18%)
Apr 15, 2020
9.300
9.300
8.570
9.090
271,838
-0.41(-4.32%)
Apr 14, 2020
9.270
9.743
8.790
9.500
236,006
+0.51(+5.67%)
Apr 13, 2020
9.280
9.290
8.250
8.990
180,933
-0.24(-2.60%)
Apr 09, 2020
8.960
9.490
8.700
9.230
265,900
+0.53(+6.09%)
Apr 08, 2020
8.250
8.930
8.030
8.700
273,039
+0.60(+7.41%)
Apr 07, 2020
7.940
8.600
7.830
8.100
421,240
+0.36(+4.65%)
Apr 06, 2020
7.700
8.040
7.400
7.740
300,530
+0.38(+5.16%)
Apr 03, 2020
7.250
7.600
7.028
7.360
232,200
+0.07(+0.96%)
Apr 02, 2020
6.650
7.460
6.605
7.290
257,433
+0.66(+9.95%)
Apr 01, 2020
7.120
7.350
6.600
6.630
236,626
-0.71(-9.67%)
Mar 31, 2020
8.250
8.420
6.510
7.340
518,006
-0.90(-10.92%)
Mar 30, 2020
8.880
9.140
7.940
8.240
288,422
-0.60(-6.79%)
Mar 27, 2020
8.570
9.330
8.290
8.840
221,300
-0.16(-1.78%)
Mar 26, 2020
8.060
9.400
8.060
9.000
345,554
+1.06(+13.35%)
Mar 25, 2020
7.990
8.670
7.650
7.940
276,141
+0.07(+0.89%)
Mar 24, 2020
7.530
8.110
7.520
7.870
306,610
+0.69(+9.61%)
Mar 23, 2020
7.420
7.640
6.600
7.180
262,398
-0.30(-4.01%)
Mar 20, 2020
7.580
8.139
7.190
7.480
287,500
-0.03(-0.40%)
Mar 19, 2020
6.750
7.960
6.750
7.510
239,473
+0.57(+8.21%)
Mar 18, 2020
7.040
7.230
5.910
6.940
529,584
-0.50(-6.72%)
Mar 17, 2020
8.060
8.100
6.700
7.440
636,552
-0.48(-6.06%)
Mar 16, 2020
8.300
8.300
7.500
7.920
475,183
-1.15(-12.68%)
Mar 13, 2020
10.62
10.89
8.750
9.070
459,300
-0.14(-1.52%)
Mar 12, 2020
9.850
10.00
8.130
9.210
874,649
-1.91(-17.18%)
Mar 11, 2020
12.16
12.41
10.60
11.12
373,716
-1.40(-11.18%)
Mar 10, 2020
13.20
13.45
11.00
12.52
481,431
-0.49(-3.77%)
Mar 09, 2020
13.62
13.84
12.61
13.01
277,276
-1.41(-9.78%)
Mar 06, 2020
13.50
14.50
12.79
14.42
369,900
+0.56(+4.04%)
Mar 05, 2020
14.03
15.31
13.53
13.86
586,070
-0.28(-1.98%)
Mar 04, 2020
12.66
14.34
12.66
14.14
976,839
+1.67(+13.39%)
Mar 03, 2020
12.68
12.68
12.26
12.47
406,562
-0.27(-2.12%)
Mar 02, 2020
13.30
13.43
12.31
12.74
459,677
-0.58(-4.35%)
Feb 28, 2020
10.89
13.32
10.80
13.32
686,000
+2.41(+22.09%)
Feb 27, 2020
11.11
11.18
10.18
10.91
401,239
-0.38(-3.37%)
Feb 26, 2020
11.25
11.56
10.91
11.29
350,521
+0.05(+0.44%)
Feb 25, 2020
12.00
12.00
11.01
11.24
374,955
-0.67(-5.63%)
Feb 24, 2020
11.50
11.96
11.30
11.91
242,015
+0.27(+2.32%)
Feb 21, 2020
12.18
12.44
11.55
11.64
301,700
-0.45(-3.72%)
Feb 20, 2020
12.22
12.50
11.97
12.09
211,409
-0.09(-0.74%)
Feb 19, 2020
12.30
12.50
12.08
12.18
200,752
-0.11(-0.90%)
Feb 18, 2020
12.14
12.30
11.65
12.29
324,305
+0.31(+2.59%)
Feb 14, 2020
11.75
12.32
11.50
11.98
525,500
+0.22(+1.87%)
Feb 13, 2020
10.38
11.79
10.37
11.76
812,543
+1.61(+15.86%)
Feb 12, 2020
9.910
10.15
9.750
10.15
199,551
+0.42(+4.32%)
Feb 11, 2020
9.160
10.30
9.000
9.730
645,595
+0.88(+9.94%)
Feb 10, 2020
8.600
8.986
8.600
8.850
117,001
+0.37(+4.36%)
Feb 07, 2020
8.830
8.830
8.480
8.480
90,700
-0.33(-3.75%)
Feb 06, 2020
9.030
9.030
8.760
8.810
132,295
-0.07(-0.79%)
Feb 05, 2020
9.440
9.450
8.700
8.880
211,093
+0.18(+2.07%)
Feb 04, 2020
8.700
9.100
8.660
8.700
226,999
+0.09(+1.05%)
Feb 03, 2020
8.530
8.980
8.510
8.610
117,517
+0.13(+1.53%)
Jan 31, 2020
8.620
8.851
8.330
8.480
118,700
-0.16(-1.85%)
Jan 30, 2020
8.610
9.030
8.510
8.640
129,510
+0.03(+0.35%)
Jan 29, 2020
8.900
8.970
8.550
8.610
166,172
-0.29(-3.26%)
Jan 28, 2020
9.110
9.140
8.740
8.900
120,467
-0.15(-1.66%)
Jan 27, 2020
8.700
9.440
8.430
9.050
187,749
+0.36(+4.14%)
Jan 24, 2020
9.050
9.211
8.580
8.690
406,800
-0.32(-3.55%)
Jan 23, 2020
9.680
9.980
8.980
9.010
180,615
-0.73(-7.49%)
Jan 22, 2020
9.620
10.25
9.540
9.740
278,201
+0.18(+1.88%)
Jan 21, 2020
9.510
9.779
9.440
9.560
175,809
+0.15(+1.59%)
Jan 17, 2020
9.730
9.890
9.300
9.410
124,800
-0.21(-2.18%)
Jan 16, 2020
9.080
9.650
9.068
9.620
263,158
+0.62(+6.89%)
Jan 15, 2020
9.050
9.150
8.976
9.000
189,168
-0.04(-0.44%)
Jan 14, 2020
8.730
9.060
8.620
9.040
168,471
+0.27(+3.08%)
Jan 13, 2020
9.020
9.150
8.710
8.770
117,457
-0.25(-2.77%)
Jan 10, 2020
9.050
9.150
8.802
9.020
204,800
+0.02(+0.22%)
Jan 09, 2020
8.500
9.140
8.430
9.000
251,928
+0.69(+8.30%)
Jan 08, 2020
8.160
8.350
8.080
8.310
43,535
+0.08(+0.97%)
Jan 07, 2020
8.500
8.690
8.040
8.230
76,925
-0.28(-3.29%)
Jan 06, 2020
8.360
8.700
8.194
8.510
218,566
+0.23(+2.78%)
Jan 03, 2020
7.740
8.440
7.690
8.280
213,300
+0.42(+5.34%)
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.