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
Bio-Key Intl Inc
(NQ:
BKYI
)
1.700
UNCHANGED
Streaming Delayed Price
Updated: 3:56 PM EDT, Jun 13, 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, 2019
4.000
4.080
4.000
4.000
3,950
-0.06(-1.38%)
Dec 30, 2019
4.160
4.320
4.001
4.056
2,772
+0.13(+3.43%)
Dec 27, 2019
4.232
4.232
3.920
3.922
862
-0.32(-7.51%)
Dec 26, 2019
4.160
4.240
4.025
4.240
3,142
+0.16(+3.92%)
Dec 24, 2019
4.080
4.160
3.920
4.080
3,125
-0.12(-2.86%)
Dec 23, 2019
4.320
4.320
4.027
4.200
947
+0.04(+0.96%)
Dec 20, 2019
4.400
4.400
4.160
4.160
1,975
-0.22(-5.02%)
Dec 19, 2019
4.320
4.464
4.320
4.380
2,310
-0.02(-0.51%)
Dec 18, 2019
4.720
4.720
4.400
4.402
1,695
-0.29(-6.25%)
Dec 17, 2019
4.654
4.720
4.342
4.696
3,599
+0.26(+5.96%)
Dec 16, 2019
4.400
4.720
4.323
4.432
1,270
-0.22(-4.73%)
Dec 13, 2019
4.400
4.847
4.400
4.652
2,187
+0.14(+3.12%)
Dec 12, 2019
4.815
4.815
4.280
4.511
3,616
-0.05(-1.07%)
Dec 11, 2019
4.800
4.960
4.320
4.560
4,337
-0.01(-0.14%)
Dec 10, 2019
4.960
4.960
4.561
4.566
2,686
-0.39(-7.94%)
Dec 09, 2019
5.224
5.564
4.880
4.960
2,937
-0.26(-5.01%)
Dec 06, 2019
5.760
5.920
4.732
5.222
22,237
-0.38(-6.76%)
Dec 05, 2019
4.560
5.680
4.000
5.600
14,652
+1.20(+27.27%)
Dec 04, 2019
4.080
4.800
4.080
4.400
16,264
+0.60(+15.79%)
Dec 03, 2019
3.760
4.001
3.760
3.800
2,376
-0.20(-5.00%)
Dec 02, 2019
4.400
4.480
3.840
4.000
6,695
-0.40(-9.01%)
Nov 29, 2019
5.280
5.280
3.770
4.396
14,600
-0.80(-15.46%)
Nov 27, 2019
4.320
6.480
3.600
5.200
119,287
+1.52(+41.24%)
Nov 26, 2019
3.523
3.682
3.523
3.682
384
+0.00(+0.04%)
Nov 25, 2019
3.440
3.839
3.440
3.680
654
+0.28(+8.24%)
Nov 22, 2019
4.048
4.080
3.200
3.400
7,912
-0.68(-16.67%)
Nov 21, 2019
4.240
4.560
4.049
4.080
654
-0.32(-7.27%)
Nov 20, 2019
4.104
4.486
4.089
4.400
617
+0.28(+6.90%)
Nov 19, 2019
4.160
4.240
4.048
4.116
2,016
+0.04(+0.88%)
Nov 18, 2019
4.055
4.128
4.055
4.080
1,286
-0.16(-3.74%)
Nov 15, 2019
4.048
4.240
4.000
4.238
3,012
+0.08(+1.88%)
Nov 14, 2019
4.560
4.880
4.080
4.160
3,238
-0.51(-10.84%)
Nov 13, 2019
4.267
4.960
4.267
4.666
12,814
+0.60(+14.80%)
Nov 12, 2019
4.320
4.320
4.064
4.064
1,085
-0.26(-5.93%)
Nov 11, 2019
4.320
4.320
4.160
4.320
897
-0.08(-1.84%)
Nov 08, 2019
4.494
4.562
4.400
4.401
1,650
+0.02(+0.38%)
Nov 07, 2019
4.181
4.384
4.160
4.384
764
+0.29(+7.03%)
Nov 06, 2019
4.048
4.400
4.048
4.096
702
-0.08(-2.03%)
Nov 05, 2019
4.160
4.400
4.048
4.181
5,610
+0.10(+2.45%)
Nov 04, 2019
4.800
4.800
4.066
4.081
2,559
-0.31(-6.97%)
Nov 01, 2019
5.040
5.040
4.256
4.386
1,575
+0.20(+4.84%)
Oct 31, 2019
4.568
4.640
4.000
4.184
3,270
-0.48(-10.28%)
Oct 30, 2019
4.568
4.800
4.568
4.663
500
-0.26(-5.37%)
Oct 29, 2019
4.778
5.040
4.640
4.928
823
-0.10(-1.97%)
Oct 28, 2019
5.042
5.120
4.408
5.027
3,328
+0.23(+4.73%)
Oct 25, 2019
4.688
5.040
4.688
4.800
2,787
-0.08(-1.64%)
Oct 24, 2019
5.115
5.115
4.880
4.880
950
-0.16(-3.17%)
Oct 23, 2019
4.800
5.120
4.688
5.040
2,234
+0.35(+7.51%)
Oct 22, 2019
5.176
5.176
4.688
4.688
2,600
-0.03(-0.68%)
Oct 21, 2019
5.200
5.233
4.647
4.720
3,886
-0.40(-7.81%)
Oct 18, 2019
5.120
5.120
4.765
5.120
4,612
-0.24(-4.48%)
Oct 17, 2019
4.800
5.600
4.800
5.360
6,044
+0.08(+1.52%)
Oct 16, 2019
4.880
8.000
4.800
5.280
88,584
+0.82(+18.34%)
Oct 15, 2019
4.400
4.704
4.400
4.462
2,642
-0.03(-0.77%)
Oct 14, 2019
4.840
4.840
4.400
4.496
1,756
-0.33(-6.80%)
Oct 11, 2019
4.559
5.176
4.559
4.824
250
+0.14(+3.04%)
Oct 10, 2019
4.442
4.810
4.400
4.682
1,032
-0.28(-5.70%)
Oct 09, 2019
5.200
5.200
4.443
4.965
2,353
+0.16(+3.43%)
Oct 08, 2019
4.800
5.042
4.800
4.800
1,561
+0.00(+0.00%)
Oct 07, 2019
5.200
5.200
4.800
4.800
1,778
-0.40(-7.69%)
Oct 04, 2019
5.200
5.200
5.200
5.200
225
+0.06(+1.17%)
Oct 03, 2019
5.200
5.460
5.046
5.140
767
-0.06(-1.15%)
Oct 02, 2019
5.680
5.920
5.200
5.200
1,505
-0.72(-12.16%)
Oct 01, 2019
5.280
6.000
5.200
5.920
885
+0.96(+19.35%)
Sep 30, 2019
5.520
6.000
4.880
4.960
1,083
+0.00(+0.00%)
Sep 27, 2019
5.200
5.760
4.960
4.960
887
+0.08(+1.64%)
Sep 26, 2019
5.120
5.440
4.880
4.880
3,457
-0.18(-3.51%)
Sep 25, 2019
5.120
5.600
4.856
5.058
3,854
+0.42(+9.00%)
Sep 24, 2019
5.120
5.120
4.640
4.640
528
-0.48(-9.38%)
Sep 23, 2019
5.120
5.120
4.642
5.120
1,523
+0.00(+0.00%)
Sep 20, 2019
4.960
5.120
4.800
5.120
625
+0.16(+3.23%)
Sep 19, 2019
5.520
5.520
4.960
4.960
150
-0.16(-3.13%)
Sep 18, 2019
4.800
5.360
4.400
5.120
3,381
+0.24(+4.92%)
Sep 17, 2019
4.960
5.360
4.880
4.880
465
-0.24(-4.76%)
Sep 16, 2019
5.120
5.440
4.880
5.124
3,600
+0.16(+3.31%)
Sep 13, 2019
5.576
5.576
4.960
4.960
1,350
-0.40(-7.46%)
Sep 12, 2019
4.960
5.360
4.960
5.360
122
+0.00(+0.00%)
Sep 11, 2019
5.440
5.600
4.960
5.360
1,515
-0.08(-1.47%)
Sep 10, 2019
4.937
5.600
4.937
5.440
1,606
+0.48(+9.68%)
Sep 09, 2019
5.520
5.520
4.960
4.960
1,283
-0.40(-7.46%)
Sep 06, 2019
5.516
5.572
5.333
5.360
375
+0.12(+2.29%)
Sep 05, 2019
5.600
5.600
4.897
5.240
11,339
-0.36(-6.43%)
Sep 04, 2019
5.600
5.600
5.600
5.600
1,000
+0.00(+0.00%)
Sep 03, 2019
6.080
6.400
5.600
5.600
855
-0.19(-3.23%)
Aug 30, 2019
5.696
6.256
5.696
5.787
425
-0.21(-3.55%)
Aug 29, 2019
5.920
6.000
5.874
6.000
743
+0.00(+0.00%)
Aug 28, 2019
6.240
6.400
6.000
6.000
1,182
-0.79(-11.60%)
Aug 27, 2019
6.320
6.800
6.320
6.787
1,261
+0.47(+7.39%)
Aug 26, 2019
6.800
6.800
6.320
6.320
187
-0.35(-5.30%)
Aug 23, 2019
6.640
6.674
6.320
6.674
425
+0.35(+5.59%)
Aug 22, 2019
6.400
6.640
6.320
6.320
1,147
-0.08(-1.25%)
Aug 21, 2019
6.560
6.560
6.160
6.400
426
-0.16(-2.44%)
Aug 20, 2019
6.560
6.560
6.320
6.560
601
+0.00(+0.00%)
Aug 19, 2019
6.800
6.800
6.560
6.560
679
-0.16(-2.38%)
Aug 16, 2019
7.325
7.359
6.640
6.720
962
-0.48(-6.67%)
Aug 15, 2019
7.760
7.760
7.200
7.200
944
+0.12(+1.69%)
Aug 14, 2019
7.080
7.080
7.080
7.080
64
+0.00(+0.07%)
Aug 13, 2019
7.040
7.440
7.040
7.075
1,326
-0.36(-4.90%)
Aug 12, 2019
7.746
7.807
7.440
7.440
524
+0.00(+0.00%)
Aug 09, 2019
8.400
8.800
6.400
7.440
11,912
-1.60(-17.70%)
Aug 08, 2019
9.040
9.680
9.040
9.040
241
-0.48(-5.04%)
Aug 07, 2019
9.680
9.692
9.520
9.520
518
-0.13(-1.33%)
Aug 06, 2019
9.979
9.979
9.648
9.648
268
-0.06(-0.66%)
Aug 05, 2019
9.760
9.799
9.600
9.712
668
-0.05(-0.49%)
Aug 02, 2019
9.760
9.760
9.760
9.760
62
-0.48(-4.69%)
Aug 01, 2019
9.920
10.24
9.824
10.24
168
-0.08(-0.78%)
Jul 31, 2019
10.24
10.32
9.681
10.32
1,640
+0.00(+0.00%)
Jul 30, 2019
9.729
10.32
9.729
10.32
523
+0.62(+6.44%)
Jul 29, 2019
10.32
10.32
9.680
9.695
1,113
+0.02(+0.16%)
Jul 26, 2019
9.760
10.24
9.680
9.680
1,150
+0.00(+0.00%)
Jul 25, 2019
9.715
9.955
9.680
9.680
576
-0.24(-2.42%)
Jul 24, 2019
9.680
9.957
9.680
9.920
644
-0.04(-0.35%)
Jul 23, 2019
9.872
10.18
9.680
9.955
1,420
-0.04(-0.45%)
Jul 22, 2019
9.680
10.40
9.680
10.00
1,261
+0.32(+3.31%)
Jul 19, 2019
9.680
9.729
9.680
9.680
787
-0.24(-2.42%)
Jul 18, 2019
10.00
10.15
9.920
9.920
188
-0.13(-1.30%)
Jul 17, 2019
10.00
10.05
10.00
10.05
183
-0.23(-2.23%)
Jul 16, 2019
10.20
10.28
9.940
10.28
321
+0.36(+3.62%)
Jul 15, 2019
10.43
10.43
9.840
9.920
329
+0.16(+1.64%)
Jul 12, 2019
10.16
10.16
9.680
9.760
837
-0.16(-1.61%)
Jul 11, 2019
9.840
10.48
9.809
9.920
746
+0.00(+0.00%)
Jul 10, 2019
10.32
10.32
9.920
9.920
103
-0.16(-1.59%)
Jul 09, 2019
10.24
10.24
10.08
10.08
223
-0.32(-3.08%)
Jul 08, 2019
10.40
10.40
10.08
10.40
504
+0.23(+2.24%)
Jul 05, 2019
10.16
10.40
10.16
10.17
825
+0.01(+0.12%)
Jul 03, 2019
10.16
10.16
10.16
10.16
212
+0.27(+2.73%)
Jul 02, 2019
9.840
10.16
9.840
9.890
864
-0.04(-0.39%)
Jul 01, 2019
10.32
10.32
9.809
9.929
1,127
+0.09(+0.90%)
Jun 28, 2019
10.24
10.32
9.680
9.840
375
+0.08(+0.82%)
Jun 27, 2019
10.16
10.16
9.760
9.760
1,107
-0.40(-3.94%)
Jun 26, 2019
10.08
10.16
9.700
10.16
942
+0.08(+0.79%)
Jun 25, 2019
10.08
10.16
9.680
10.08
422
+0.08(+0.80%)
Jun 24, 2019
9.680
10.33
9.680
10.00
976
+0.16(+1.63%)
Jun 21, 2019
10.08
10.08
9.680
9.840
1,462
-0.09(-0.89%)
Jun 20, 2019
10.40
10.40
9.920
9.928
1,716
+0.04(+0.43%)
Jun 19, 2019
10.24
10.56
9.886
9.886
732
+0.13(+1.29%)
Jun 18, 2019
9.680
10.08
9.245
9.760
4,617
+0.55(+5.99%)
Jun 17, 2019
9.200
9.208
9.120
9.208
733
+0.17(+1.86%)
Jun 14, 2019
9.120
9.120
8.723
9.040
575
+0.36(+4.16%)
Jun 13, 2019
8.679
8.679
8.679
8.679
21
+0.48(+5.83%)
Jun 12, 2019
8.481
9.120
8.201
8.201
660
-0.28(-3.29%)
Jun 11, 2019
9.040
9.228
8.418
8.480
1,480
-0.16(-1.85%)
Jun 10, 2019
7.847
9.280
7.847
8.640
4,069
+1.02(+13.46%)
Jun 07, 2019
8.000
8.000
7.615
7.615
150
-0.30(-3.85%)
Jun 06, 2019
8.038
8.160
7.807
7.920
412
-0.20(-2.46%)
Jun 05, 2019
8.480
8.480
7.640
8.120
1,041
-0.28(-3.33%)
Jun 04, 2019
8.400
8.518
8.320
8.400
739
-0.24(-2.78%)
Jun 03, 2019
8.400
8.640
8.320
8.640
475
+0.24(+2.86%)
May 31, 2019
8.480
8.506
8.320
8.400
3,612
-0.14(-1.62%)
May 30, 2019
8.400
8.720
8.400
8.538
2,893
+0.06(+0.69%)
May 29, 2019
8.560
8.640
8.400
8.480
1,976
+0.08(+0.95%)
May 28, 2019
8.720
8.800
8.400
8.400
2,929
-0.40(-4.55%)
May 24, 2019
8.800
8.960
8.800
8.800
462
+0.00(+0.00%)
May 23, 2019
8.764
8.960
8.764
8.800
1,781
+0.16(+1.85%)
May 22, 2019
8.640
8.684
8.640
8.640
371
-0.32(-3.57%)
May 21, 2019
8.960
8.960
8.640
8.960
1,250
+0.35(+4.07%)
May 20, 2019
8.640
8.959
8.610
8.610
727
-0.03(-0.35%)
May 17, 2019
9.600
9.600
8.560
8.640
2,150
-1.12(-11.48%)
May 16, 2019
8.560
9.760
8.560
9.760
6,198
-0.72(-6.87%)
May 15, 2019
10.56
10.56
9.920
10.48
698
+0.08(+0.77%)
May 14, 2019
10.26
10.40
9.970
10.40
3,067
-0.08(-0.76%)
May 13, 2019
11.20
11.20
10.48
10.48
938
-0.08(-0.76%)
May 10, 2019
10.59
10.72
10.41
10.56
1,487
-0.16(-1.49%)
May 09, 2019
10.48
10.80
10.24
10.72
1,011
+0.54(+5.27%)
May 08, 2019
10.40
10.40
10.18
10.18
128
+0.10(+1.02%)
May 07, 2019
10.40
10.40
10.00
10.08
3,519
+0.00(+0.00%)
May 06, 2019
10.00
10.72
10.00
10.08
238
-0.16(-1.56%)
May 03, 2019
10.40
10.80
10.13
10.24
637
+0.32(+3.22%)
May 02, 2019
11.12
11.12
9.841
9.921
230
-0.72(-6.76%)
May 01, 2019
10.80
11.18
9.951
10.64
3,546
+0.25(+2.39%)
Apr 30, 2019
9.600
10.64
9.392
10.39
3,684
+1.11(+11.97%)
Apr 29, 2019
9.520
9.600
9.040
9.281
4,591
+0.08(+0.88%)
Apr 26, 2019
9.104
9.200
9.005
9.200
337
+0.24(+2.68%)
Apr 25, 2019
8.880
8.960
8.800
8.960
689
+0.00(+0.00%)
Apr 24, 2019
9.200
9.200
8.880
8.960
792
-0.40(-4.27%)
Apr 23, 2019
9.475
9.475
9.360
9.360
68
-0.08(-0.86%)
Apr 22, 2019
9.360
9.441
9.040
9.441
521
-0.08(-0.83%)
Apr 18, 2019
9.246
9.604
9.064
9.520
1,587
-0.13(-1.39%)
Apr 17, 2019
9.760
9.760
9.600
9.654
1,021
+0.13(+1.41%)
Apr 16, 2019
9.440
9.680
9.394
9.520
652
+0.51(+5.69%)
Apr 15, 2019
10.54
10.75
8.800
9.007
3,720
-1.55(-14.70%)
Apr 12, 2019
10.48
10.75
10.32
10.56
937
-0.24(-2.21%)
Apr 11, 2019
10.72
10.88
10.53
10.80
921
+0.40(+3.84%)
Apr 10, 2019
11.36
11.36
10.40
10.40
1,891
-0.56(-5.11%)
Apr 09, 2019
11.52
11.52
10.80
10.96
1,591
-0.64(-5.52%)
Apr 08, 2019
11.20
11.60
10.96
11.60
1,982
+0.40(+3.57%)
Apr 05, 2019
11.36
11.36
10.97
11.20
1,087
+0.00(+0.01%)
Apr 04, 2019
11.28
11.36
10.88
11.20
2,395
+0.32(+2.93%)
Apr 03, 2019
10.80
11.36
10.80
10.88
3,815
-0.08(-0.73%)
Apr 02, 2019
10.40
11.04
10.00
10.96
3,775
-0.40(-3.52%)
Apr 01, 2019
12.24
12.24
11.28
11.36
3,859
-0.40(-3.40%)
Mar 29, 2019
11.04
12.32
11.00
11.76
11,187
+0.88(+8.09%)
Mar 28, 2019
10.40
10.88
10.40
10.88
4,001
+0.56(+5.43%)
Mar 27, 2019
10.40
10.48
10.08
10.32
4,114
+0.08(+0.78%)
Mar 26, 2019
9.760
10.48
9.760
10.24
2,075
+0.56(+5.83%)
Mar 25, 2019
9.934
9.934
9.280
9.676
2,597
-0.24(-2.46%)
Mar 22, 2019
9.600
10.08
9.600
9.920
2,600
+0.48(+5.08%)
Mar 21, 2019
9.208
9.601
9.208
9.440
1,010
+0.08(+0.85%)
Mar 20, 2019
9.640
9.648
9.120
9.360
3,646
-0.48(-4.88%)
Mar 19, 2019
10.24
10.24
9.520
9.840
1,033
-0.24(-2.38%)
Mar 18, 2019
9.520
10.80
9.520
10.08
4,240
+0.88(+9.57%)
Mar 15, 2019
9.040
9.600
9.040
9.200
2,700
+0.40(+4.55%)
Mar 14, 2019
8.753
9.120
8.753
8.800
1,501
+0.16(+1.85%)
Mar 13, 2019
8.320
9.120
8.320
8.640
1,257
+0.40(+4.85%)
Mar 12, 2019
8.600
8.600
8.240
8.240
516
-0.24(-2.83%)
Mar 11, 2019
8.480
8.960
8.362
8.480
1,217
+0.19(+2.28%)
Mar 08, 2019
8.350
8.480
8.291
8.291
1,175
-0.15(-1.76%)
Mar 07, 2019
8.464
8.464
8.328
8.440
421
-0.20(-2.32%)
Mar 06, 2019
8.399
8.996
8.380
8.641
4,358
+0.32(+3.86%)
Mar 05, 2019
8.320
8.400
8.240
8.320
636
-0.02(-0.23%)
Mar 04, 2019
8.400
8.400
8.314
8.339
3,778
-0.06(-0.72%)
Mar 01, 2019
9.200
9.280
8.240
8.400
3,962
-0.59(-6.55%)
Feb 28, 2019
9.280
9.440
8.978
8.989
2,791
-0.53(-5.58%)
Feb 27, 2019
9.440
9.599
9.440
9.520
1,356
+0.00(+0.00%)
Feb 26, 2019
9.600
9.600
9.440
9.520
790
-0.08(-0.83%)
Feb 25, 2019
10.00
10.16
9.600
9.600
1,634
-0.08(-0.83%)
Feb 22, 2019
9.920
10.00
9.520
9.680
2,212
+0.08(+0.83%)
Feb 21, 2019
9.840
9.840
9.600
9.600
896
-0.08(-0.83%)
Feb 20, 2019
10.08
10.31
9.600
9.680
3,197
-0.32(-3.20%)
Feb 19, 2019
11.04
11.04
10.00
10.00
2,467
-1.04(-9.42%)
Feb 15, 2019
11.76
11.76
10.96
11.04
1,800
-0.32(-2.82%)
Feb 14, 2019
11.84
11.84
11.04
11.36
2,033
-0.08(-0.71%)
Feb 13, 2019
12.56
12.56
10.40
11.44
5,418
-1.36(-10.61%)
Feb 12, 2019
9.920
12.80
9.920
12.80
1,702
+3.12(+32.23%)
Feb 11, 2019
10.00
10.64
9.366
9.680
4,537
-0.20(-2.02%)
Feb 08, 2019
9.600
10.11
9.360
9.880
3,537
+0.04(+0.41%)
Feb 07, 2019
10.80
10.80
9.600
9.840
4,399
-0.96(-8.89%)
Feb 06, 2019
11.20
11.34
10.56
10.80
2,544
-0.16(-1.46%)
Feb 05, 2019
12.08
12.08
9.680
10.96
7,706
-0.96(-8.05%)
Feb 04, 2019
12.96
12.96
11.12
11.92
5,147
-0.96(-7.45%)
Feb 01, 2019
12.80
12.96
11.76
12.88
12,237
+0.40(+3.21%)
Jan 31, 2019
11.60
12.56
11.12
12.48
21,162
+1.36(+12.23%)
Jan 30, 2019
9.680
12.72
9.600
11.12
32,219
+2.08(+23.01%)
Jan 29, 2019
9.040
9.634
8.960
9.040
3,576
+0.24(+2.72%)
Jan 28, 2019
9.840
9.840
8.801
8.801
1,566
-0.72(-7.55%)
Jan 25, 2019
9.280
10.72
8.880
9.520
13,837
+0.40(+4.39%)
Jan 24, 2019
7.280
9.120
7.280
9.120
12,132
+1.78(+24.29%)
Jan 23, 2019
7.280
7.338
7.280
7.338
1,736
+0.06(+0.79%)
Jan 22, 2019
7.521
7.521
7.280
7.280
1,653
-0.16(-2.15%)
Jan 18, 2019
7.440
7.440
7.200
7.440
75
+0.24(+3.33%)
Jan 17, 2019
7.440
7.440
7.200
7.200
440
-0.22(-3.02%)
Jan 16, 2019
7.392
7.440
7.188
7.424
1,740
+0.00(+0.00%)
Jan 15, 2019
7.279
7.424
6.760
7.424
305
+0.38(+5.45%)
Jan 14, 2019
6.768
7.160
6.768
7.040
1,853
+0.28(+4.14%)
Jan 11, 2019
6.992
6.992
6.760
6.760
225
-0.20(-2.87%)
Jan 10, 2019
6.960
6.960
6.416
6.960
189
-0.22(-3.01%)
Jan 09, 2019
7.360
7.360
6.960
7.176
1,084
-0.22(-2.92%)
Jan 08, 2019
6.960
7.563
6.960
7.392
2,362
-0.41(-5.23%)
Jan 07, 2019
7.654
8.758
7.654
7.800
194
+0.20(+2.63%)
Jan 04, 2019
6.960
7.600
6.960
7.600
1,562
+0.84(+12.43%)
Jan 03, 2019
6.800
6.800
6.760
6.760
268
-0.04(-0.59%)
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.