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
Ardelyx Inc
(NQ:
ARDX
)
6.350
-0.140 (-2.16%)
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 29, 2017
6.600
6.600
6.600
0
-0.05(-0.75%)
Dec 28, 2017
7.000
7.175
6.550
6.650
305,553
-0.30(-4.32%)
Dec 27, 2017
7.000
7.000
6.855
6.950
238,891
+0.00(+0.00%)
Dec 26, 2017
6.900
7.050
6.650
6.950
303,897
+0.10(+1.46%)
Dec 22, 2017
6.550
6.900
6.400
6.850
294,644
+0.30(+4.58%)
Dec 21, 2017
6.500
6.650
6.500
6.550
183,356
+0.05(+0.77%)
Dec 20, 2017
6.400
6.500
6.200
6.500
292,036
+0.15(+2.36%)
Dec 19, 2017
5.900
6.500
5.900
6.350
480,249
+0.45(+7.63%)
Dec 18, 2017
6.000
6.100
5.750
5.900
672,001
+0.00(+0.00%)
Dec 15, 2017
5.850
6.042
5.800
5.900
466,043
+0.05(+0.85%)
Dec 14, 2017
6.050
6.150
5.750
5.850
223,694
-0.20(-3.31%)
Dec 13, 2017
5.800
6.200
5.755
6.050
193,143
+0.25(+4.31%)
Dec 12, 2017
6.000
6.095
5.700
5.800
209,820
-0.20(-3.33%)
Dec 11, 2017
6.400
6.500
5.950
6.000
376,966
-0.10(-1.64%)
Dec 08, 2017
5.950
6.250
5.950
6.100
216,912
+0.15(+2.52%)
Dec 07, 2017
5.850
5.950
5.700
5.950
211,062
+0.10(+1.71%)
Dec 06, 2017
5.800
5.950
5.650
5.850
257,785
+0.10(+1.74%)
Dec 05, 2017
6.000
6.150
5.750
5.750
246,707
-0.30(-4.96%)
Dec 04, 2017
6.650
6.683
5.900
6.050
349,619
-0.50(-7.63%)
Dec 01, 2017
6.800
6.800
6.450
6.550
282,979
-0.10(-1.50%)
Nov 30, 2017
6.400
6.700
6.350
6.650
580,969
+0.25(+3.91%)
Nov 29, 2017
6.450
6.600
6.350
6.400
304,335
-0.05(-0.78%)
Nov 28, 2017
6.300
6.677
6.050
6.450
608,174
+0.50(+8.40%)
Nov 27, 2017
6.200
6.250
5.950
5.950
290,974
-0.15(-2.46%)
Nov 24, 2017
6.400
6.500
6.000
6.100
229,522
-0.30(-4.69%)
Nov 22, 2017
6.300
6.500
6.200
6.400
513,506
+0.10(+1.59%)
Nov 21, 2017
5.900
6.401
5.650
6.300
1,617,944
+0.70(+12.50%)
Nov 20, 2017
5.750
5.800
5.550
5.600
245,891
-0.10(-1.75%)
Nov 17, 2017
5.600
5.750
5.550
5.700
217,215
+0.10(+1.79%)
Nov 16, 2017
5.350
5.750
5.250
5.600
386,532
+0.30(+5.66%)
Nov 15, 2017
5.200
5.525
5.150
5.300
273,848
+0.05(+0.95%)
Nov 14, 2017
5.700
5.700
5.150
5.250
586,083
-0.40(-7.08%)
Nov 13, 2017
5.800
5.850
5.575
5.650
435,402
-0.10(-1.74%)
Nov 10, 2017
5.700
5.750
5.405
5.750
441,075
+0.00(+0.00%)
Nov 09, 2017
5.600
5.800
5.450
5.750
295,425
+0.10(+1.77%)
Nov 08, 2017
5.700
5.700
5.550
5.650
273,120
+0.05(+0.89%)
Nov 07, 2017
5.650
5.850
5.450
5.600
546,123
+0.10(+1.82%)
Nov 06, 2017
5.700
5.850
5.400
5.500
516,418
-0.30(-5.17%)
Nov 03, 2017
5.850
5.900
5.600
5.800
332,935
+0.05(+0.87%)
Nov 02, 2017
5.500
5.850
5.450
5.750
592,300
+0.35(+6.48%)
Nov 01, 2017
5.400
5.550
5.100
5.400
534,922
+0.05(+0.93%)
Oct 31, 2017
5.050
5.450
5.050
5.350
455,345
+0.30(+5.94%)
Oct 30, 2017
5.000
5.200
5.000
5.050
550,156
+0.00(+0.00%)
Oct 27, 2017
4.800
5.050
4.750
5.050
543,239
+0.20(+4.12%)
Oct 26, 2017
5.100
5.150
4.750
4.850
637,459
-0.30(-5.83%)
Oct 25, 2017
5.100
5.250
5.050
5.150
389,253
+0.05(+0.98%)
Oct 24, 2017
5.200
5.350
5.000
5.100
699,812
-0.15(-2.86%)
Oct 23, 2017
5.500
5.600
5.150
5.250
885,039
-0.25(-4.55%)
Oct 20, 2017
5.800
5.800
5.475
5.500
444,840
-0.20(-3.51%)
Oct 19, 2017
5.450
5.800
5.300
5.700
1,039,537
+0.30(+5.56%)
Oct 18, 2017
5.650
5.950
5.350
5.400
1,861,116
-0.10(-1.82%)
Oct 17, 2017
6.700
6.745
5.450
5.500
2,727,399
-0.90(-14.06%)
Oct 16, 2017
7.350
7.500
6.250
6.400
2,413,088
-0.88(-12.03%)
Oct 13, 2017
7.600
7.750
7.200
7.275
3,027,135
-0.52(-6.73%)
Oct 12, 2017
7.950
8.650
7.300
7.800
26,142,732
+2.40(+44.44%)
Oct 11, 2017
5.400
5.600
5.250
5.400
2,734,484
+0.00(+0.00%)
Oct 10, 2017
5.550
5.650
5.200
5.400
322,516
-0.10(-1.82%)
Oct 09, 2017
5.650
5.750
5.450
5.500
278,078
-0.15(-2.65%)
Oct 06, 2017
5.850
5.975
5.550
5.650
188,308
-0.25(-4.24%)
Oct 05, 2017
6.050
6.150
5.800
5.900
181,580
-0.15(-2.48%)
Oct 04, 2017
6.050
6.100
5.900
6.050
169,127
+0.10(+1.68%)
Oct 03, 2017
6.350
6.500
5.800
5.950
437,697
-0.45(-7.03%)
Oct 02, 2017
5.700
6.400
5.600
6.400
483,237
+0.80(+14.29%)
Sep 29, 2017
5.600
5.650
5.450
5.600
138,247
+0.05(+0.90%)
Sep 28, 2017
5.700
5.700
5.400
5.550
132,596
-0.05(-0.89%)
Sep 27, 2017
5.300
5.650
5.050
5.600
274,158
+0.30(+5.66%)
Sep 26, 2017
5.400
5.400
4.750
5.300
384,914
+0.00(+0.00%)
Sep 25, 2017
5.300
5.550
5.295
5.300
219,246
+0.00(+0.00%)
Sep 22, 2017
5.350
5.404
5.250
5.300
133,201
-0.10(-1.85%)
Sep 21, 2017
5.500
5.500
5.305
5.400
107,917
-0.05(-0.92%)
Sep 20, 2017
5.600
5.750
5.400
5.450
203,960
-0.15(-2.68%)
Sep 19, 2017
5.600
5.650
5.450
5.600
133,937
+0.05(+0.90%)
Sep 18, 2017
5.350
5.750
5.300
5.550
381,705
+0.25(+4.72%)
Sep 15, 2017
5.400
5.450
5.250
5.300
542,946
-0.05(-0.93%)
Sep 14, 2017
5.450
5.550
5.300
5.350
133,867
-0.10(-1.83%)
Sep 13, 2017
5.350
5.500
5.250
5.450
164,321
+0.10(+1.87%)
Sep 12, 2017
5.700
5.775
5.200
5.350
326,195
-0.35(-6.14%)
Sep 11, 2017
5.700
5.950
5.555
5.700
225,201
+0.05(+0.88%)
Sep 08, 2017
5.700
5.700
5.350
5.650
183,855
+0.00(+0.00%)
Sep 07, 2017
5.350
5.750
5.200
5.650
341,177
+0.30(+5.61%)
Sep 06, 2017
5.100
5.650
5.100
5.350
565,456
+0.25(+4.90%)
Sep 05, 2017
5.100
5.300
5.050
5.100
231,636
-0.05(-0.97%)
Sep 01, 2017
5.200
5.200
4.850
5.150
169,387
+0.00(+0.00%)
Aug 31, 2017
5.000
5.200
4.950
5.150
223,640
+0.20(+4.04%)
Aug 30, 2017
5.000
5.100
4.900
4.950
141,863
-0.05(-1.00%)
Aug 29, 2017
5.050
5.150
4.850
5.000
286,797
-0.05(-0.99%)
Aug 28, 2017
5.100
5.200
4.950
5.050
134,925
+0.00(+0.00%)
Aug 25, 2017
5.350
5.350
5.000
5.050
116,575
-0.25(-4.72%)
Aug 24, 2017
5.150
5.300
4.950
5.300
161,486
+0.20(+3.92%)
Aug 23, 2017
5.200
5.417
5.050
5.100
183,885
-0.20(-3.77%)
Aug 22, 2017
5.000
5.350
4.950
5.300
236,930
+0.30(+6.00%)
Aug 21, 2017
4.650
5.100
4.575
5.000
776,445
+0.30(+6.38%)
Aug 18, 2017
4.400
4.750
4.400
4.700
179,451
+0.25(+5.62%)
Aug 17, 2017
4.700
4.724
4.450
4.450
311,382
-0.30(-6.32%)
Aug 16, 2017
4.800
4.950
4.650
4.750
226,398
+0.05(+1.06%)
Aug 15, 2017
5.150
5.150
4.650
4.700
185,582
-0.40(-7.84%)
Aug 14, 2017
5.100
5.300
5.000
5.100
229,278
+0.00(+0.00%)
Aug 11, 2017
4.950
5.100
4.850
5.100
210,830
+0.25(+5.15%)
Aug 10, 2017
4.750
5.250
4.750
4.850
425,918
+0.15(+3.19%)
Aug 09, 2017
4.450
4.850
4.300
4.700
458,723
+0.35(+8.05%)
Aug 08, 2017
4.600
4.850
4.275
4.350
267,388
-0.20(-4.40%)
Aug 07, 2017
4.800
4.850
4.525
4.550
354,211
-0.25(-5.21%)
Aug 04, 2017
4.950
4.500
4.800
404,651
+0.15(+3.23%)
Aug 03, 2017
5.000
5.150
4.400
4.650
321,845
-0.35(-7.00%)
Aug 02, 2017
5.150
5.150
4.850
5.000
188,395
-0.10(-1.96%)
Aug 01, 2017
5.250
5.300
4.975
5.100
208,782
-0.10(-1.92%)
Jul 31, 2017
5.300
5.400
5.200
5.200
173,848
-0.10(-1.89%)
Jul 28, 2017
5.400
5.500
5.200
5.300
267,045
-0.15(-2.75%)
Jul 27, 2017
5.700
5.800
5.400
5.450
224,609
-0.15(-2.68%)
Jul 26, 2017
5.750
5.850
5.600
5.600
121,071
-0.15(-2.61%)
Jul 25, 2017
6.000
6.100
5.700
5.750
305,945
-0.20(-3.36%)
Jul 24, 2017
5.650
6.200
5.600
5.950
451,250
+0.35(+6.25%)
Jul 21, 2017
5.550
5.800
5.400
5.600
175,321
+0.10(+1.82%)
Jul 20, 2017
5.400
5.600
5.250
5.500
186,347
+0.20(+3.77%)
Jul 19, 2017
5.450
5.700
5.300
5.300
259,742
-0.10(-1.85%)
Jul 18, 2017
5.800
5.850
5.400
5.400
205,759
-0.40(-6.90%)
Jul 17, 2017
5.800
5.900
5.750
5.800
224,752
+0.05(+0.87%)
Jul 14, 2017
5.950
5.950
5.750
5.750
301,640
-0.20(-3.36%)
Jul 13, 2017
5.800
5.950
5.650
5.950
263,130
+0.10(+1.71%)
Jul 12, 2017
5.500
6.100
5.500
5.850
502,379
+0.35(+6.36%)
Jul 11, 2017
5.450
5.650
5.400
5.500
287,191
+0.00(+0.00%)
Jul 10, 2017
5.600
6.000
5.500
5.500
359,746
+0.05(+0.92%)
Jul 07, 2017
5.200
5.450
5.150
5.450
256,378
+0.35(+6.86%)
Jul 06, 2017
5.200
5.300
5.000
5.100
156,974
-0.10(-1.92%)
Jul 05, 2017
5.250
5.400
5.100
5.200
259,492
-0.10(-1.89%)
Jul 03, 2017
5.150
5.300
5.000
5.300
149,011
+0.20(+3.92%)
Jun 30, 2017
5.100
5.100
4.950
5.100
123,744
+0.00(+0.00%)
Jun 29, 2017
5.250
5.350
5.000
5.100
179,997
-0.15(-2.86%)
Jun 28, 2017
4.950
5.250
4.870
5.250
195,176
+0.30(+6.06%)
Jun 27, 2017
5.300
5.300
4.950
4.950
268,287
-0.30(-5.71%)
Jun 26, 2017
5.300
5.350
5.050
5.250
247,056
-0.05(-0.94%)
Jun 23, 2017
5.450
5.300
946,163
+0.30(+6.00%)
Jun 22, 2017
4.750
5.150
4.700
5.000
727,046
+0.25(+5.26%)
Jun 21, 2017
4.700
4.800
4.550
4.750
351,734
+0.10(+2.15%)
Jun 20, 2017
4.700
4.850
4.550
4.650
423,403
+0.00(+0.00%)
Jun 19, 2017
4.350
4.700
4.300
4.650
375,824
+0.30(+6.90%)
Jun 16, 2017
4.400
4.451
4.200
4.350
667,078
-0.20(-4.40%)
Jun 15, 2017
4.600
4.650
4.350
4.550
465,893
-0.10(-2.15%)
Jun 14, 2017
4.650
4.700
4.350
4.650
386,144
+0.00(+0.00%)
Jun 13, 2017
4.750
4.800
4.550
4.650
486,965
-0.05(-1.06%)
Jun 12, 2017
4.500
4.925
4.400
4.700
961,315
+0.20(+4.44%)
Jun 09, 2017
4.250
4.700
4.250
4.500
491,291
+0.22(+5.26%)
Jun 08, 2017
4.300
4.350
4.250
4.275
236,223
-0.02(-0.58%)
Jun 07, 2017
4.600
4.650
4.050
4.300
918,408
-0.25(-5.49%)
Jun 06, 2017
4.600
4.730
4.500
4.550
363,593
-0.10(-2.15%)
Jun 05, 2017
4.650
4.775
4.500
4.650
417,006
+0.00(+0.00%)
Jun 02, 2017
4.750
5.000
4.550
4.650
1,079,843
-0.05(-1.06%)
Jun 01, 2017
4.750
4.800
4.500
4.700
572,399
+0.00(+0.00%)
May 31, 2017
4.650
4.800
4.550
4.700
658,290
+0.10(+2.17%)
May 30, 2017
4.600
4.725
4.450
4.600
1,234,045
+0.00(+0.00%)
May 26, 2017
5.000
5.700
4.550
4.600
1,235,322
-0.35(-7.07%)
May 25, 2017
5.400
5.476
4.950
4.950
602,120
-0.40(-7.48%)
May 24, 2017
5.700
5.995
5.200
5.350
596,903
-0.30(-5.31%)
May 23, 2017
6.050
6.050
5.500
5.650
629,222
-0.35(-5.83%)
May 22, 2017
6.100
6.367
5.900
6.000
749,463
-0.08(-1.23%)
May 19, 2017
6.400
6.400
6.050
6.075
544,252
-0.33(-5.08%)
May 18, 2017
7.000
7.100
6.300
6.400
919,924
-0.60(-8.57%)
May 17, 2017
7.250
7.250
7.000
7.000
712,283
-0.20(-2.78%)
May 16, 2017
7.500
7.600
7.200
7.200
618,311
-0.30(-4.00%)
May 15, 2017
7.650
7.945
7.400
7.500
913,664
+0.05(+0.67%)
May 12, 2017
7.750
8.800
7.300
7.450
4,378,491
-4.80(-39.18%)
May 11, 2017
12.60
12.60
12.10
12.25
200,861
-0.35(-2.78%)
May 10, 2017
13.10
13.10
12.55
12.60
88,512
-0.45(-3.45%)
May 09, 2017
12.45
13.20
12.20
13.05
153,374
+0.60(+4.82%)
May 08, 2017
12.65
12.75
12.15
12.45
106,725
-0.20(-1.58%)
May 05, 2017
12.80
13.12
12.40
12.65
135,487
-0.05(-0.39%)
May 04, 2017
13.25
13.25
12.60
12.70
93,566
-0.40(-3.05%)
May 03, 2017
13.25
13.35
12.90
13.10
147,102
-0.35(-2.60%)
May 02, 2017
13.95
13.95
13.25
13.45
101,751
-0.50(-3.58%)
May 01, 2017
13.40
14.05
13.15
13.95
107,950
+0.55(+4.10%)
Apr 28, 2017
13.85
13.95
13.15
13.40
88,664
-0.50(-3.60%)
Apr 27, 2017
13.75
14.10
13.55
13.90
81,076
+0.15(+1.09%)
Apr 26, 2017
13.15
13.88
12.90
13.75
154,808
+0.57(+4.36%)
Apr 25, 2017
12.65
13.20
12.60
13.18
111,308
+0.62(+4.98%)
Apr 24, 2017
12.75
12.75
12.20
12.55
78,637
+0.05(+0.40%)
Apr 21, 2017
12.60
12.63
12.25
12.50
86,505
-0.10(-0.79%)
Apr 20, 2017
12.10
12.70
12.05
12.60
90,081
+0.55(+4.56%)
Apr 19, 2017
12.05
12.36
11.95
12.05
149,066
+0.00(+0.00%)
Apr 18, 2017
12.15
12.15
11.90
12.05
237,865
-0.10(-0.82%)
Apr 17, 2017
12.05
12.30
11.80
12.15
336,460
+0.15(+1.25%)
Apr 13, 2017
11.85
12.15
11.75
12.00
136,969
+0.20(+1.69%)
Apr 12, 2017
11.80
11.95
11.58
11.80
143,013
+0.00(+0.00%)
Apr 11, 2017
11.75
11.95
11.40
11.80
105,649
+0.05(+0.43%)
Apr 10, 2017
12.05
12.10
11.65
11.75
102,638
-0.35(-2.89%)
Apr 07, 2017
12.05
12.20
11.70
12.10
96,269
+0.05(+0.41%)
Apr 06, 2017
12.00
12.20
11.50
12.05
224,123
+0.00(+0.00%)
Apr 05, 2017
12.15
12.40
11.85
12.05
476,557
-0.05(-0.41%)
Apr 04, 2017
12.40
12.50
11.80
12.10
276,906
-0.40(-3.20%)
Apr 03, 2017
12.70
12.95
12.25
12.50
255,711
-0.15(-1.19%)
Mar 31, 2017
13.10
13.10
12.55
12.65
130,066
-0.35(-2.69%)
Mar 30, 2017
12.85
13.03
12.45
13.00
134,688
+0.20(+1.56%)
Mar 29, 2017
13.00
13.20
12.75
12.80
101,781
-0.20(-1.54%)
Mar 28, 2017
13.35
13.45
12.80
13.00
85,017
-0.35(-2.62%)
Mar 27, 2017
13.15
13.35
12.70
13.35
129,511
+0.10(+0.75%)
Mar 24, 2017
13.50
13.54
13.15
13.25
82,476
-0.10(-0.75%)
Mar 23, 2017
14.05
14.05
13.20
13.35
170,982
-0.75(-5.32%)
Mar 22, 2017
13.40
14.15
13.10
14.10
164,059
+0.80(+6.02%)
Mar 21, 2017
14.55
14.70
13.15
13.30
146,043
-1.45(-9.83%)
Mar 20, 2017
14.95
15.40
14.60
14.75
92,289
-0.20(-1.34%)
Mar 17, 2017
14.60
14.95
14.15
14.95
198,538
+0.25(+1.70%)
Mar 16, 2017
14.30
14.85
14.15
14.70
142,248
+0.45(+3.16%)
Mar 15, 2017
14.05
14.45
13.85
14.25
104,676
+0.30(+2.15%)
Mar 14, 2017
13.70
14.30
13.45
13.95
118,474
+0.20(+1.45%)
Mar 13, 2017
13.60
13.90
13.55
13.75
83,891
+0.25(+1.85%)
Mar 10, 2017
13.65
13.75
13.25
13.50
91,283
+0.00(+0.00%)
Mar 09, 2017
13.60
13.80
13.40
13.50
112,466
-0.15(-1.10%)
Mar 08, 2017
13.45
13.75
13.40
13.65
146,653
+0.30(+2.25%)
Mar 07, 2017
13.65
13.75
13.30
13.35
99,042
-0.45(-3.26%)
Mar 06, 2017
14.05
14.05
13.45
13.80
113,295
-0.40(-2.82%)
Mar 03, 2017
14.00
14.50
14.00
14.20
236,923
+0.10(+0.71%)
Mar 02, 2017
14.00
14.95
13.95
14.10
541,367
-0.10(-0.70%)
Mar 01, 2017
13.70
14.25
13.65
14.20
503,035
+0.60(+4.41%)
Feb 28, 2017
14.05
14.05
13.50
13.60
177,917
-0.25(-1.81%)
Feb 27, 2017
13.45
14.40
13.40
13.85
233,822
+0.35(+2.59%)
Feb 24, 2017
13.90
14.00
13.40
13.50
136,802
-0.30(-2.17%)
Feb 23, 2017
13.00
14.40
12.88
13.80
325,499
+0.80(+6.15%)
Feb 22, 2017
12.90
13.32
12.70
13.00
524,832
+0.15(+1.17%)
Feb 21, 2017
12.90
13.00
12.30
12.85
781,184
-0.20(-1.53%)
Feb 17, 2017
13.05
13.05
13.05
0
-0.10(-0.76%)
Feb 16, 2017
13.05
13.90
12.55
13.15
346,453
+0.15(+1.15%)
Feb 15, 2017
12.00
13.55
11.40
13.00
811,102
+1.55(+13.54%)
Feb 14, 2017
11.10
11.47
11.00
11.45
81,731
+0.35(+3.15%)
Feb 13, 2017
11.25
11.30
11.00
11.10
71,712
-0.05(-0.45%)
Feb 10, 2017
11.60
11.80
11.15
11.15
103,696
-0.35(-3.04%)
Feb 09, 2017
11.20
11.70
11.18
11.50
263,626
+0.30(+2.68%)
Feb 08, 2017
10.95
11.50
10.95
11.20
133,370
+0.15(+1.36%)
Feb 07, 2017
10.95
11.40
10.95
11.05
210,834
+0.05(+0.45%)
Feb 06, 2017
11.15
11.30
11.00
11.00
216,880
-0.15(-1.35%)
Feb 03, 2017
11.35
11.80
11.12
11.15
328,911
-0.05(-0.45%)
Feb 02, 2017
12.00
12.10
11.00
11.20
818,812
-0.85(-7.05%)
Feb 01, 2017
12.00
12.15
11.70
12.05
100,069
+0.05(+0.42%)
Jan 31, 2017
11.65
12.25
11.35
12.00
139,214
+0.30(+2.56%)
Jan 30, 2017
12.35
12.35
11.65
11.70
149,204
-0.65(-5.26%)
Jan 27, 2017
12.10
12.45
12.00
12.35
77,620
+0.35(+2.92%)
Jan 26, 2017
12.60
12.68
12.00
12.00
154,127
-0.55(-4.38%)
Jan 25, 2017
12.80
12.90
12.50
12.55
102,095
-0.20(-1.57%)
Jan 24, 2017
12.85
12.85
12.00
12.75
187,296
-0.05(-0.39%)
Jan 23, 2017
13.30
13.40
12.75
12.80
121,819
-0.60(-4.48%)
Jan 20, 2017
13.95
13.95
13.20
13.40
150,758
-0.50(-3.60%)
Jan 19, 2017
14.15
14.25
13.80
13.90
176,781
-0.20(-1.42%)
Jan 18, 2017
13.90
14.25
13.75
14.10
298,664
+0.30(+2.17%)
Jan 17, 2017
14.55
14.65
13.75
13.80
431,168
-0.90(-6.12%)
Jan 13, 2017
14.70
14.70
14.70
0
+0.80(+5.76%)
Jan 12, 2017
14.05
14.10
13.40
13.90
141,147
-0.20(-1.42%)
Jan 11, 2017
14.10
14.50
13.85
14.10
204,992
-0.15(-1.05%)
Jan 10, 2017
13.70
14.30
13.35
14.25
133,459
+0.55(+4.01%)
Jan 09, 2017
13.95
13.95
13.30
13.70
297,012
-0.15(-1.08%)
Jan 06, 2017
12.95
14.10
12.95
13.85
352,310
+0.90(+6.95%)
Jan 05, 2017
14.25
14.25
12.85
12.95
841,144
-1.50(-10.38%)
Jan 04, 2017
14.60
14.95
14.28
14.45
313,360
-0.10(-0.69%)
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.