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
Cinedigm Corp
(NQ:
CIDM
)
0.2945
UNCHANGED
Last Price
Updated: 3:59 PM EDT, May 22, 2023
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
0.5400
0.6100
0.5200
0.5700
57,100
+0.01(+1.42%)
Dec 28, 2018
0.5800
0.5950
0.5150
0.5620
89,700
+0.01(+2.18%)
Dec 27, 2018
0.5690
0.5700
0.5267
0.5500
39,074
-0.01(-1.79%)
Dec 26, 2018
0.5200
0.5800
0.4800
0.5600
241,236
+0.06(+12.00%)
Dec 24, 2018
0.5600
0.5800
0.5000
0.5000
80,000
-0.10(-16.67%)
Dec 21, 2018
0.6100
0.6700
0.5500
0.6000
41,100
-0.01(-1.32%)
Dec 20, 2018
0.6600
0.7200
0.6080
0.6080
59,280
-0.05(-6.96%)
Dec 19, 2018
0.6700
0.7317
0.6530
0.6535
67,437
-0.04(-6.07%)
Dec 18, 2018
0.7640
0.7640
0.6500
0.6957
118,856
-0.03(-4.44%)
Dec 17, 2018
0.7600
0.7600
0.6602
0.7280
44,436
-0.03(-4.21%)
Dec 14, 2018
0.7400
0.7900
0.7100
0.7600
13,000
+0.02(+2.70%)
Dec 13, 2018
0.7808
0.7915
0.7120
0.7400
63,341
-0.04(-4.75%)
Dec 12, 2018
0.8000
0.8211
0.7611
0.7769
27,394
-0.01(-0.65%)
Dec 11, 2018
0.8700
0.8700
0.7801
0.7820
63,355
-0.05(-5.79%)
Dec 10, 2018
0.7600
0.8491
0.7501
0.8301
262,048
+0.06(+7.81%)
Dec 07, 2018
0.8400
0.8400
0.7700
0.7700
137,500
-0.10(-11.49%)
Dec 06, 2018
1.030
1.030
0.8100
0.8700
409,686
-0.04(-4.40%)
Dec 04, 2018
0.7900
1.190
0.7900
0.9100
3,811,700
+0.14(+18.18%)
Dec 03, 2018
0.7601
0.8394
0.7601
0.7700
36,022
+0.00(+0.00%)
Nov 30, 2018
0.8000
0.8600
0.7700
0.7700
116,900
-0.03(-3.75%)
Nov 29, 2018
0.8000
0.8200
0.7800
0.8000
84,244
+0.01(+1.27%)
Nov 28, 2018
0.7800
0.8300
0.7700
0.7900
162,438
+0.01(+1.28%)
Nov 27, 2018
0.8168
0.8168
0.7600
0.7800
11,265
-0.01(-1.27%)
Nov 26, 2018
0.8557
0.8557
0.7510
0.7900
40,972
-0.02(-3.07%)
Nov 23, 2018
0.9500
0.9500
0.8040
0.8150
49,600
+0.01(+1.87%)
Nov 21, 2018
0.8000
0.8000
0.8000
0
+0.04(+5.26%)
Nov 20, 2018
0.8900
0.8900
0.7330
0.7600
52,426
+0.00(+0.01%)
Nov 19, 2018
0.7500
0.8650
0.7500
0.7599
72,782
+0.01(+1.32%)
Nov 16, 2018
0.8550
0.8550
0.7500
0.7500
80,100
-0.01(-0.91%)
Nov 15, 2018
0.7236
0.8712
0.4900
0.7569
91,697
-0.13(-14.47%)
Nov 14, 2018
0.9139
0.9139
0.8500
0.8850
20,442
+0.02(+1.72%)
Nov 13, 2018
0.9100
0.9100
0.8200
0.8700
38,045
+0.02(+2.11%)
Nov 12, 2018
0.8248
0.9148
0.8248
0.8520
12,069
-0.03(-3.18%)
Nov 09, 2018
0.9000
0.9000
0.8500
0.8800
9,900
-0.01(-1.54%)
Nov 08, 2018
0.8956
0.9289
0.8500
0.8938
41,695
+0.02(+2.74%)
Nov 07, 2018
0.9030
0.9398
0.8700
0.8700
65,578
-0.07(-7.45%)
Nov 06, 2018
0.9500
0.9700
0.8800
0.9400
97,934
+0.06(+6.92%)
Nov 05, 2018
0.9000
0.9000
0.8200
0.8792
58,104
-0.02(-2.31%)
Nov 02, 2018
0.9500
0.9600
0.8700
0.9000
85,500
-0.01(-0.65%)
Nov 01, 2018
0.8712
0.9200
0.8712
0.9059
74,302
+0.03(+2.94%)
Oct 31, 2018
0.8700
0.9300
0.8000
0.8800
103,407
+0.02(+1.73%)
Oct 30, 2018
0.9112
0.9567
0.7801
0.8650
213,901
-0.04(-4.01%)
Oct 29, 2018
0.9700
1.100
0.9011
0.9011
77,551
-0.08(-8.05%)
Oct 26, 2018
1.100
1.100
0.9500
0.9800
55,500
-0.06(-5.77%)
Oct 25, 2018
1.150
1.150
0.9500
1.040
153,348
-0.05(-4.59%)
Oct 24, 2018
1.290
1.380
1.010
1.090
973,833
-0.28(-20.44%)
Oct 23, 2018
0.8800
1.400
0.8500
1.370
2,097,837
+0.48(+53.93%)
Oct 22, 2018
0.8550
0.9500
0.8550
0.8900
41,489
+0.04(+4.09%)
Oct 19, 2018
0.8600
1.030
0.8400
0.8550
128,100
+0.01(+0.59%)
Oct 18, 2018
0.9500
1.000
0.8500
0.8500
53,762
-0.10(-10.53%)
Oct 17, 2018
0.8800
1.000
0.8800
0.9500
66,238
-0.05(-5.00%)
Oct 16, 2018
1.025
1.030
0.9494
1.000
101,499
+0.05(+5.26%)
Oct 15, 2018
0.9700
1.050
0.9500
0.9500
12,913
-0.04(-4.33%)
Oct 12, 2018
1.005
1.050
0.8620
0.9930
120,600
-0.00(-0.20%)
Oct 11, 2018
1.070
1.070
0.9849
0.9950
24,527
-0.10(-8.72%)
Oct 10, 2018
1.080
1.100
1.050
1.090
17,615
-0.01(-0.47%)
Oct 09, 2018
1.118
1.150
0.9800
1.095
57,600
+0.04(+3.31%)
Oct 08, 2018
1.080
1.123
1.050
1.060
92,355
-0.03(-2.75%)
Oct 05, 2018
1.170
1.220
1.090
1.090
74,100
-0.03(-2.68%)
Oct 04, 2018
1.180
1.180
1.120
1.120
13,537
-0.04(-3.45%)
Oct 03, 2018
1.240
1.240
1.160
1.160
24,789
-0.08(-6.54%)
Oct 02, 2018
1.180
1.254
1.100
1.241
16,990
+0.05(+4.30%)
Oct 01, 2018
1.180
1.200
1.160
1.190
8,157
+0.03(+2.59%)
Sep 28, 2018
1.170
1.180
1.160
1.160
12,400
-0.03(-2.34%)
Sep 27, 2018
1.190
1.200
1.150
1.188
23,068
+0.01(+0.66%)
Sep 26, 2018
1.200
1.280
1.180
1.180
11,224
-0.04(-2.88%)
Sep 25, 2018
1.250
1.260
1.186
1.215
14,845
-0.05(-4.33%)
Sep 24, 2018
1.240
1.270
1.180
1.270
6,058
+0.03(+2.42%)
Sep 21, 2018
1.240
1.280
1.235
1.240
26,300
+0.01(+0.46%)
Sep 20, 2018
1.260
1.310
1.058
1.234
60,046
-0.04(-2.81%)
Sep 19, 2018
1.260
1.290
1.260
1.270
3,832
-0.00(-0.38%)
Sep 18, 2018
1.280
1.310
1.275
1.275
1,422
+0.00(+0.39%)
Sep 17, 2018
1.310
1.310
1.270
1.270
3,541
-0.03(-2.31%)
Sep 14, 2018
1.270
1.320
1.270
1.300
6,500
-0.02(-1.52%)
Sep 13, 2018
1.224
1.320
1.224
1.320
12,644
-0.03(-2.22%)
Sep 12, 2018
1.350
1.380
1.260
1.350
29,393
+0.01(+0.75%)
Sep 11, 2018
1.100
1.410
1.100
1.340
147,643
+0.33(+32.67%)
Sep 10, 2018
1.200
1.223
0.9775
1.010
51,229
-0.19(-15.83%)
Sep 07, 2018
1.200
1.200
1.200
128
+0.00(+0.00%)
Sep 06, 2018
1.220
1.240
1.120
1.200
5,190
-0.04(-3.23%)
Sep 05, 2018
1.200
1.250
1.175
1.240
36,704
+0.01(+0.48%)
Sep 04, 2018
1.250
1.250
1.210
1.234
27,652
-0.02(-1.27%)
Aug 31, 2018
1.250
1.250
1.250
0
-0.02(-1.57%)
Aug 30, 2018
1.307
1.307
1.216
1.270
9,198
+0.02(+1.60%)
Aug 29, 2018
1.250
1.316
1.240
1.250
21,030
+0.00(+0.00%)
Aug 28, 2018
1.310
1.340
1.250
1.250
31,282
-0.05(-3.85%)
Aug 27, 2018
1.300
1.410
1.300
1.300
22,462
-0.05(-3.70%)
Aug 24, 2018
1.600
1.600
1.340
1.350
43,500
-0.07(-4.93%)
Aug 23, 2018
1.430
1.430
1.408
1.420
2,773
+0.01(+0.51%)
Aug 22, 2018
1.410
1.430
1.401
1.413
6,680
-0.00(-0.16%)
Aug 21, 2018
1.358
1.430
1.328
1.415
24,801
+0.04(+2.82%)
Aug 20, 2018
1.391
1.393
1.359
1.376
31,835
-0.01(-0.99%)
Aug 17, 2018
1.390
1.400
1.390
1.390
10,500
-0.01(-0.71%)
Aug 16, 2018
1.440
1.450
1.375
1.400
24,330
-0.03(-2.10%)
Aug 15, 2018
1.490
1.490
1.320
1.430
34,327
-0.10(-6.69%)
Aug 14, 2018
1.460
1.550
1.450
1.532
24,397
+0.08(+5.69%)
Aug 13, 2018
1.520
1.530
1.450
1.450
21,129
-0.07(-4.79%)
Aug 10, 2018
1.555
1.555
1.505
1.523
2,700
-0.03(-1.74%)
Aug 09, 2018
1.550
1.550
1.547
1.550
1,275
+0.00(+0.00%)
Aug 08, 2018
1.520
1.550
1.500
1.550
16,206
+0.05(+3.33%)
Aug 07, 2018
1.540
1.540
1.490
1.500
1,585
-0.01(-0.73%)
Aug 06, 2018
1.500
1.545
1.490
1.511
4,245
+0.02(+1.41%)
Aug 03, 2018
1.520
1.520
1.490
1.490
3,000
-0.01(-0.67%)
Aug 02, 2018
1.410
1.569
1.410
1.500
5,062
+0.08(+5.63%)
Aug 01, 2018
1.470
1.510
1.420
1.420
27,888
-0.06(-4.05%)
Jul 31, 2018
1.470
1.530
1.441
1.480
43,641
-0.02(-1.42%)
Jul 30, 2018
1.540
1.540
1.497
1.501
1,913
-0.05(-3.14%)
Jul 27, 2018
1.520
1.550
1.500
1.550
5,200
+0.01(+0.65%)
Jul 26, 2018
1.568
1.568
1.500
1.540
8,378
+0.04(+2.67%)
Jul 25, 2018
1.510
1.550
1.500
1.500
12,022
-0.03(-1.96%)
Jul 24, 2018
1.559
1.559
1.500
1.530
3,256
+0.01(+0.66%)
Jul 23, 2018
1.508
1.520
1.500
1.520
13,245
+0.02(+1.33%)
Jul 20, 2018
1.500
1.528
1.490
1.500
12,042
-0.02(-1.32%)
Jul 19, 2018
1.472
1.530
1.470
1.520
7,075
+0.04(+2.70%)
Jul 18, 2018
1.520
1.520
1.480
1.480
1,710
-0.04(-2.63%)
Jul 17, 2018
1.480
1.530
1.449
1.520
21,177
+0.06(+4.11%)
Jul 16, 2018
1.500
1.500
1.450
1.460
8,678
-0.03(-2.01%)
Jul 13, 2018
1.500
1.500
1.480
1.490
4,344
-0.01(-0.67%)
Jul 12, 2018
1.590
1.590
1.470
1.500
9,255
-0.01(-0.66%)
Jul 11, 2018
1.560
1.570
1.490
1.510
13,013
-0.05(-3.21%)
Jul 10, 2018
1.540
1.610
1.540
1.560
8,368
+0.02(+1.30%)
Jul 09, 2018
1.610
1.540
1.540
2,779
-0.03(-2.22%)
Jul 06, 2018
1.560
1.580
1.560
1.575
13,858
-0.05(-2.78%)
Jul 05, 2018
1.520
1.620
1.510
1.620
61,687
+0.06(+3.85%)
Jul 03, 2018
1.560
1.560
1.560
0
-0.02(-1.27%)
Jul 02, 2018
1.540
1.580
1.540
1.580
6,726
+0.03(+1.94%)
Jun 29, 2018
1.590
1.627
1.540
1.550
22,424
-0.02(-1.27%)
Jun 28, 2018
1.540
1.620
1.525
1.570
17,587
+0.02(+1.29%)
Jun 27, 2018
1.550
1.658
1.550
1.550
34,147
-0.04(-2.52%)
Jun 26, 2018
1.750
1.810
1.480
1.590
138,318
+0.07(+4.61%)
Jun 25, 2018
1.520
1.570
1.450
1.520
62,636
+0.00(+0.00%)
Jun 22, 2018
1.560
1.570
1.464
1.520
115,680
+0.00(+0.00%)
Jun 21, 2018
1.531
1.540
1.520
1.520
39,510
-0.03(-1.94%)
Jun 20, 2018
1.530
1.560
1.520
1.550
19,711
+0.02(+1.31%)
Jun 19, 2018
1.470
1.561
1.470
1.530
32,854
+0.07(+4.79%)
Jun 18, 2018
1.470
1.530
1.450
1.460
15,614
-0.01(-0.68%)
Jun 15, 2018
1.500
1.400
1.470
77,594
+0.03(+2.08%)
Jun 14, 2018
1.481
1.500
1.430
1.440
130,522
-0.04(-2.70%)
Jun 13, 2018
1.480
1.505
1.450
1.480
68,550
-0.03(-2.16%)
Jun 12, 2018
1.500
1.513
1.458
1.513
69,809
+0.02(+1.52%)
Jun 11, 2018
1.480
1.530
1.477
1.490
29,359
+0.01(+0.68%)
Jun 08, 2018
1.470
1.520
1.450
1.480
30,544
+0.02(+1.37%)
Jun 07, 2018
1.510
1.520
1.450
1.460
150,280
-0.04(-2.67%)
Jun 06, 2018
1.550
1.560
1.486
1.500
318,425
-0.01(-0.66%)
Jun 05, 2018
1.520
1.520
1.468
1.510
47,365
+0.00(+0.00%)
Jun 04, 2018
1.580
1.580
1.510
1.510
21,186
-0.05(-3.21%)
Jun 01, 2018
1.600
1.620
1.550
1.560
33,258
-0.02(-1.27%)
May 31, 2018
1.600
1.600
1.562
1.580
80,593
-0.02(-1.25%)
May 30, 2018
1.620
1.620
1.550
1.600
48,932
+0.00(+0.00%)
May 29, 2018
1.660
1.670
1.577
1.600
18,616
-0.09(-5.33%)
May 25, 2018
1.690
1.690
1.690
0
+0.03(+1.81%)
May 24, 2018
1.720
1.720
1.640
1.660
46,000
-0.06(-3.49%)
May 23, 2018
1.650
1.730
1.620
1.720
110,970
+0.07(+4.50%)
May 22, 2018
1.660
1.700
1.646
1.646
75,190
-0.01(-0.84%)
May 21, 2018
1.650
1.700
1.611
1.660
173,387
+0.02(+1.22%)
May 18, 2018
1.620
1.660
1.600
1.640
75,874
+0.02(+1.23%)
May 17, 2018
1.630
1.630
1.570
1.620
8,428
+0.00(+0.00%)
May 16, 2018
1.650
1.650
1.595
1.620
17,673
-0.03(-1.82%)
May 15, 2018
1.640
1.650
1.633
1.650
9,141
-0.01(-0.60%)
May 14, 2018
1.650
1.680
1.621
1.660
44,022
+0.01(+0.61%)
May 11, 2018
1.650
1.660
1.630
1.650
34,418
+0.00(+0.21%)
May 10, 2018
1.640
1.660
1.610
1.647
94,608
+0.02(+1.02%)
May 09, 2018
1.620
1.650
1.600
1.630
32,483
+0.00(+0.00%)
May 08, 2018
1.650
1.650
1.600
1.630
50,731
-0.02(-1.21%)
May 07, 2018
1.640
1.650
1.630
1.650
25,589
+0.01(+0.61%)
May 04, 2018
1.630
1.640
1.620
1.640
18,442
+0.01(+0.56%)
May 03, 2018
1.650
1.650
1.580
1.631
21,171
+0.01(+0.67%)
May 02, 2018
1.620
1.635
1.620
1.620
8,333
-0.01(-0.61%)
May 01, 2018
1.640
1.662
1.600
1.630
93,566
-0.02(-1.21%)
Apr 30, 2018
1.620
1.680
1.610
1.650
66,149
+0.04(+2.48%)
Apr 27, 2018
1.630
1.640
1.600
1.610
37,995
-0.03(-1.83%)
Apr 26, 2018
1.660
1.660
1.610
1.640
222,683
+0.08(+5.13%)
Apr 25, 2018
1.520
1.599
1.432
1.560
141,275
+0.04(+2.63%)
Apr 24, 2018
1.520
1.548
1.491
1.520
19,780
-0.01(-0.65%)
Apr 23, 2018
1.520
1.560
1.470
1.530
97,719
+0.01(+0.66%)
Apr 20, 2018
1.380
1.570
1.380
1.520
527,210
+0.13(+9.35%)
Apr 19, 2018
1.400
1.420
1.380
1.390
27,044
-0.01(-0.71%)
Apr 18, 2018
1.400
1.430
1.400
1.400
13,709
-0.01(-0.71%)
Apr 17, 2018
1.370
1.430
1.370
1.410
28,029
+0.03(+2.17%)
Apr 16, 2018
1.380
1.420
1.357
1.380
13,951
+0.02(+1.47%)
Apr 13, 2018
1.390
1.390
1.350
1.360
11,971
-0.03(-2.16%)
Apr 12, 2018
1.380
1.400
1.360
1.390
25,048
-0.01(-0.71%)
Apr 11, 2018
1.380
1.430
1.350
1.400
45,359
-0.01(-0.86%)
Apr 10, 2018
1.390
1.520
1.370
1.412
349,141
+0.07(+5.38%)
Apr 09, 2018
1.330
1.380
1.330
1.340
14,722
+0.03(+2.29%)
Apr 06, 2018
1.370
1.377
1.310
1.310
2,863
-0.08(-5.76%)
Apr 05, 2018
1.350
1.396
1.344
1.390
6,256
+0.00(+0.00%)
Apr 04, 2018
1.390
1.400
1.380
1.390
8,106
+0.04(+2.96%)
Apr 03, 2018
1.380
1.400
1.350
1.350
35,455
-0.03(-2.17%)
Apr 02, 2018
1.400
1.400
1.330
1.380
16,599
+0.01(+0.73%)
Mar 29, 2018
1.370
1.370
1.370
0
+0.06(+4.37%)
Mar 28, 2018
1.380
1.390
1.310
1.313
11,396
-0.09(-6.38%)
Mar 27, 2018
1.390
1.440
1.340
1.402
87,093
+0.01(+0.52%)
Mar 26, 2018
1.362
1.422
1.362
1.395
13,131
+0.03(+2.56%)
Mar 23, 2018
1.320
1.380
1.300
1.360
5,879
+0.01(+0.74%)
Mar 22, 2018
1.320
1.380
1.310
1.350
24,009
+0.01(+0.75%)
Mar 21, 2018
1.272
1.340
1.272
1.340
7,086
+0.05(+3.88%)
Mar 20, 2018
1.261
1.330
1.261
1.290
3,418
+0.01(+0.78%)
Mar 19, 2018
1.300
1.320
1.280
1.280
19,491
-0.04(-3.03%)
Mar 16, 2018
1.340
1.340
1.281
1.320
11,203
-0.03(-2.22%)
Mar 15, 2018
1.350
1.350
1.310
1.350
14,019
+0.00(+0.00%)
Mar 14, 2018
1.330
1.350
1.320
1.350
14,899
+0.02(+1.50%)
Mar 13, 2018
1.330
1.350
1.330
1.330
29,075
+0.00(+0.01%)
Mar 12, 2018
1.320
1.350
1.320
1.330
12,305
+0.01(+0.76%)
Mar 09, 2018
1.260
1.349
1.260
1.320
16,847
+0.02(+1.53%)
Mar 08, 2018
1.300
1.350
1.300
1.300
4,867
+0.01(+0.78%)
Mar 07, 2018
1.280
1.350
1.277
1.290
7,348
-0.02(-1.53%)
Mar 06, 2018
1.320
1.340
1.290
1.310
6,960
+0.00(+0.01%)
Mar 05, 2018
1.290
1.330
1.260
1.310
11,105
+0.03(+2.34%)
Mar 02, 2018
1.290
1.330
1.280
1.280
15,496
-0.03(-2.29%)
Mar 01, 2018
1.300
1.310
1.210
1.310
18,724
+0.06(+4.80%)
Feb 28, 2018
1.290
1.300
1.236
1.250
39,364
-0.04(-3.10%)
Feb 27, 2018
1.300
1.310
1.240
1.290
14,979
-0.01(-0.77%)
Feb 26, 2018
1.210
1.337
1.210
1.300
61,809
+0.09(+7.44%)
Feb 23, 2018
1.250
1.250
1.210
1.210
16,233
-0.01(-0.83%)
Feb 22, 2018
1.260
1.270
1.220
1.220
47,285
-0.03(-2.40%)
Feb 21, 2018
1.270
1.270
1.230
1.250
6,713
+0.02(+1.63%)
Feb 20, 2018
1.240
1.250
1.220
1.230
18,505
-0.02(-1.20%)
Feb 16, 2018
1.245
1.245
1.245
0
-0.01(-1.19%)
Feb 15, 2018
1.320
1.320
1.230
1.260
69,688
-0.04(-3.08%)
Feb 14, 2018
1.270
1.340
1.250
1.300
15,209
+0.04(+2.77%)
Feb 13, 2018
1.240
1.294
1.231
1.265
5,489
+0.03(+2.85%)
Feb 12, 2018
1.265
1.265
1.230
1.230
12,705
+0.00(+0.00%)
Feb 09, 2018
1.340
1.343
1.230
1.230
11,862
-0.05(-3.57%)
Feb 08, 2018
1.280
1.350
1.251
1.276
4,382
-0.00(-0.34%)
Feb 07, 2018
1.250
1.250
1.235
1.280
2,533
+0.04(+3.23%)
Feb 06, 2018
1.230
1.270
1.230
1.240
13,283
-0.02(-1.59%)
Feb 05, 2018
1.330
1.331
1.240
1.260
80,075
-0.08(-5.97%)
Feb 02, 2018
1.360
1.380
1.340
1.340
51,749
-0.03(-2.19%)
Feb 01, 2018
1.360
1.360
1.360
1.370
5,422
+0.01(+0.74%)
Jan 31, 2018
1.380
1.385
1.360
1.360
33,964
-0.02(-1.45%)
Jan 30, 2018
1.390
1.390
1.380
17,654
-0.01(-0.72%)
Jan 29, 2018
1.390
1.410
1.370
1.390
16,571
-0.01(-0.71%)
Jan 26, 2018
1.390
1.410
1.380
1.400
23,712
+0.02(+1.42%)
Jan 25, 2018
1.400
1.410
1.370
1.380
24,120
-0.02(-1.40%)
Jan 24, 2018
1.400
1.415
1.392
1.400
14,120
+0.00(+0.00%)
Jan 23, 2018
1.428
1.431
1.380
1.400
31,052
-0.03(-2.02%)
Jan 22, 2018
1.390
1.430
1.360
1.429
47,163
+0.03(+2.06%)
Jan 19, 2018
1.380
1.550
1.370
1.400
536,266
+0.04(+2.94%)
Jan 18, 2018
1.370
1.400
1.350
1.360
47,348
-0.01(-0.73%)
Jan 17, 2018
1.380
1.468
1.350
1.370
445,790
-0.02(-1.44%)
Jan 16, 2018
1.370
1.390
1.350
1.390
18,081
+0.02(+1.46%)
Jan 12, 2018
1.370
1.370
1.370
0
-0.01(-0.72%)
Jan 11, 2018
1.390
1.419
1.350
1.380
27,114
+0.02(+1.47%)
Jan 10, 2018
1.420
1.475
1.340
1.360
173,657
-0.06(-4.23%)
Jan 09, 2018
1.470
1.550
1.400
1.420
150,852
-0.04(-2.74%)
Jan 08, 2018
1.490
1.500
1.450
1.460
27,131
-0.02(-1.35%)
Jan 05, 2018
1.510
1.650
1.450
1.480
582,669
-0.02(-1.33%)
Jan 04, 2018
1.580
1.580
1.490
1.500
49,042
-0.02(-1.32%)
Jan 03, 2018
1.510
1.580
1.510
1.520
94,765
-0.01(-0.65%)
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.