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
Marin Software Inc
(NQ:
MRIN
)
2.360
UNCHANGED
Streaming Delayed Price
Updated: 3:59 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
1.410
1.459
1.373
1.380
46,800
+0.01(+0.73%)
Dec 30, 2019
1.360
1.440
1.330
1.370
41,831
+0.02(+1.46%)
Dec 27, 2019
1.420
1.480
1.350
1.350
10,000
-0.09(-6.23%)
Dec 26, 2019
1.450
1.490
1.420
1.440
20,595
-0.02(-1.37%)
Dec 24, 2019
1.500
1.500
1.451
1.460
8,100
-0.02(-1.35%)
Dec 23, 2019
1.551
1.645
1.340
1.480
51,248
-0.11(-6.92%)
Dec 20, 2019
1.550
1.690
1.530
1.590
65,200
+0.04(+2.58%)
Dec 19, 2019
1.580
1.590
1.460
1.550
9,823
-0.01(-0.64%)
Dec 18, 2019
1.460
1.560
1.400
1.560
75,908
+0.10(+7.22%)
Dec 17, 2019
1.500
1.593
1.400
1.455
52,549
-0.03(-2.35%)
Dec 16, 2019
1.350
1.500
1.310
1.490
31,070
+0.12(+8.76%)
Dec 13, 2019
1.400
1.400
1.360
1.370
14,500
+0.04(+3.01%)
Dec 12, 2019
1.240
1.400
1.240
1.330
25,583
+0.06(+4.72%)
Dec 11, 2019
1.360
1.370
1.230
1.270
22,788
-0.03(-2.31%)
Dec 10, 2019
1.410
1.458
1.280
1.300
75,576
-0.16(-10.96%)
Dec 09, 2019
1.451
1.514
1.420
1.460
15,583
-0.04(-2.67%)
Dec 06, 2019
1.580
1.590
1.450
1.500
6,000
-0.01(-0.66%)
Dec 05, 2019
1.490
1.510
1.410
1.510
6,452
+0.00(+0.00%)
Dec 04, 2019
1.560
1.600
1.510
1.510
2,516
-0.09(-5.63%)
Dec 03, 2019
1.560
1.610
1.540
1.600
10,441
-0.03(-1.84%)
Dec 02, 2019
1.440
1.630
1.440
1.630
25,940
+0.16(+10.88%)
Nov 29, 2019
1.545
1.570
1.390
1.470
23,700
-0.02(-1.02%)
Nov 27, 2019
1.330
1.530
1.330
1.485
26,800
-0.01(-0.99%)
Nov 26, 2019
1.530
1.630
1.500
1.500
59,168
-0.06(-3.85%)
Nov 25, 2019
1.650
1.680
1.550
1.560
33,966
-0.10(-6.02%)
Nov 22, 2019
1.760
2.380
1.650
1.660
229,400
-0.07(-4.05%)
Nov 21, 2019
1.740
1.740
1.730
1.730
2,204
+0.05(+2.98%)
Nov 20, 2019
1.780
1.850
1.680
1.680
10,146
-0.09(-5.08%)
Nov 19, 2019
1.850
1.850
1.770
1.770
11,385
-0.01(-0.56%)
Nov 18, 2019
1.840
1.900
1.780
1.780
12,010
-0.15(-7.77%)
Nov 15, 2019
1.930
1.930
1.790
1.930
3,900
+0.00(+0.00%)
Nov 14, 2019
1.770
1.930
1.770
1.930
8,004
+0.12(+6.63%)
Nov 13, 2019
1.840
1.840
1.800
1.810
8,320
-0.09(-4.74%)
Nov 12, 2019
1.920
1.920
1.860
1.900
5,026
-0.02(-1.04%)
Nov 11, 2019
1.830
1.930
1.830
1.920
13,657
+0.07(+3.78%)
Nov 08, 2019
1.900
1.900
1.810
1.850
16,200
-0.06(-3.14%)
Nov 07, 2019
1.900
1.935
1.900
1.910
42,515
+0.01(+0.53%)
Nov 06, 2019
1.850
1.900
1.830
1.900
21,686
-0.02(-1.04%)
Nov 05, 2019
1.950
1.950
1.890
1.920
31,335
+0.04(+2.13%)
Nov 04, 2019
1.990
1.990
1.840
1.880
20,453
-0.12(-6.00%)
Nov 01, 2019
2.000
2.000
1.910
2.000
12,600
-0.02(-0.99%)
Oct 31, 2019
2.044
2.044
1.970
2.020
20,961
-0.02(-0.98%)
Oct 30, 2019
2.040
2.140
2.010
2.040
12,630
-0.03(-1.45%)
Oct 29, 2019
2.080
2.180
2.050
2.070
3,161
-0.05(-2.36%)
Oct 28, 2019
2.190
2.230
2.060
2.120
7,966
-0.13(-5.78%)
Oct 25, 2019
2.290
2.290
2.200
2.250
6,300
-0.04(-1.75%)
Oct 24, 2019
2.200
2.290
1.970
2.290
10,326
+0.08(+3.85%)
Oct 23, 2019
2.240
2.250
2.193
2.205
2,122
-0.05(-2.43%)
Oct 22, 2019
2.200
2.260
2.130
2.260
3,774
+0.01(+0.44%)
Oct 21, 2019
2.190
2.280
2.130
2.250
4,595
+0.11(+5.14%)
Oct 18, 2019
2.200
2.290
2.120
2.140
8,300
-0.14(-6.14%)
Oct 17, 2019
2.220
2.280
2.190
2.280
4,551
+0.03(+1.33%)
Oct 16, 2019
2.130
2.273
2.130
2.250
11,758
-0.04(-1.75%)
Oct 15, 2019
2.140
2.290
2.115
2.290
5,644
+0.09(+4.09%)
Oct 14, 2019
2.200
2.320
2.180
2.200
8,329
+0.11(+5.12%)
Oct 11, 2019
2.174
2.174
2.093
2.093
400
+0.03(+1.60%)
Oct 10, 2019
2.130
2.300
2.060
2.060
2,034
-0.15(-6.79%)
Oct 09, 2019
2.210
2.210
2.120
2.210
11,637
-0.11(-4.74%)
Oct 08, 2019
2.220
2.330
2.100
2.320
15,741
+0.07(+3.11%)
Oct 07, 2019
2.350
2.355
2.140
2.250
9,024
-0.11(-4.66%)
Oct 04, 2019
2.020
2.740
2.020
2.360
15,500
+0.08(+3.51%)
Oct 03, 2019
2.410
2.510
2.200
2.280
13,912
-0.15(-6.17%)
Oct 02, 2019
2.710
2.710
2.400
2.430
12,922
-0.13(-5.08%)
Oct 01, 2019
2.560
2.750
2.210
2.560
49,856
+0.00(+0.04%)
Sep 30, 2019
2.670
2.670
2.550
2.559
952
-0.06(-2.33%)
Sep 27, 2019
2.540
2.640
2.540
2.620
7,500
+0.06(+2.34%)
Sep 26, 2019
2.660
2.660
2.560
2.560
3,778
+0.00(+0.00%)
Sep 25, 2019
2.600
2.690
2.550
2.560
12,672
-0.01(-0.39%)
Sep 24, 2019
2.600
2.605
2.510
2.570
24,563
-0.01(-0.39%)
Sep 23, 2019
2.530
2.680
2.400
2.580
8,908
+0.07(+2.79%)
Sep 20, 2019
2.510
2.670
2.510
2.510
8,400
-0.02(-0.79%)
Sep 19, 2019
2.670
2.700
2.500
2.530
10,277
-0.15(-5.60%)
Sep 18, 2019
2.610
2.750
2.600
2.680
18,760
-0.06(-2.19%)
Sep 17, 2019
2.710
2.750
2.370
2.740
6,728
+0.09(+3.40%)
Sep 16, 2019
2.750
2.750
2.630
2.650
4,417
-0.10(-3.64%)
Sep 13, 2019
2.630
2.750
2.590
2.750
8,800
+0.15(+5.77%)
Sep 12, 2019
2.400
2.750
2.370
2.600
13,957
+0.10(+4.00%)
Sep 11, 2019
2.330
2.530
2.290
2.500
12,377
-0.03(-1.19%)
Sep 10, 2019
2.490
2.530
2.400
2.530
25,293
+0.03(+1.20%)
Sep 09, 2019
2.450
2.530
2.450
2.500
1,898
-0.02(-0.79%)
Sep 06, 2019
2.494
2.520
2.241
2.520
5,100
+0.05(+2.02%)
Sep 05, 2019
2.371
2.470
2.329
2.470
5,410
+0.06(+2.49%)
Sep 04, 2019
2.510
2.550
2.401
2.410
2,947
+0.01(+0.42%)
Sep 03, 2019
2.243
2.519
2.243
2.400
21,284
-0.08(-3.23%)
Aug 30, 2019
2.730
2.730
2.480
2.480
3,900
-0.27(-9.82%)
Aug 29, 2019
2.610
2.750
2.410
2.750
39,507
+0.11(+4.17%)
Aug 28, 2019
2.630
2.640
2.382
2.640
3,204
+0.05(+1.93%)
Aug 27, 2019
2.750
2.750
2.590
2.590
13,777
-0.20(-7.17%)
Aug 26, 2019
2.800
2.800
2.535
2.790
4,364
+0.00(+0.00%)
Aug 23, 2019
2.740
2.790
2.650
2.790
23,400
+0.04(+1.45%)
Aug 22, 2019
2.650
2.750
2.637
2.750
28,464
+0.18(+7.00%)
Aug 21, 2019
2.470
2.610
2.470
2.570
12,421
+0.07(+2.80%)
Aug 20, 2019
2.540
2.540
2.446
2.500
8,845
-0.01(-0.40%)
Aug 19, 2019
2.450
2.560
2.060
2.510
12,533
+0.06(+2.45%)
Aug 16, 2019
2.150
2.615
2.150
2.450
86,900
+0.28(+12.90%)
Aug 15, 2019
2.280
2.300
2.170
2.170
17,434
-0.10(-4.41%)
Aug 14, 2019
2.230
2.300
2.180
2.270
28,108
-0.08(-3.40%)
Aug 13, 2019
2.200
2.350
2.022
2.350
52,691
+0.23(+10.85%)
Aug 12, 2019
2.030
2.180
2.021
2.120
64,009
+0.03(+1.44%)
Aug 09, 2019
1.980
2.240
1.980
2.090
92,400
+0.08(+3.98%)
Aug 08, 2019
2.030
2.100
1.850
2.010
27,259
-0.02(-0.99%)
Aug 07, 2019
1.900
2.050
1.881
2.030
25,261
+0.10(+5.18%)
Aug 06, 2019
1.960
1.980
1.910
1.930
9,275
-0.02(-1.03%)
Aug 05, 2019
2.110
2.110
1.900
1.950
18,854
-0.07(-3.23%)
Aug 02, 2019
1.860
2.130
1.823
2.015
57,500
+0.17(+8.92%)
Aug 01, 2019
2.009
2.010
1.765
1.850
48,013
-0.13(-6.57%)
Jul 31, 2019
2.010
2.100
1.980
1.980
30,571
-0.06(-2.94%)
Jul 30, 2019
2.090
2.140
2.010
2.040
93,063
-0.04(-1.92%)
Jul 29, 2019
2.160
2.160
2.070
2.080
40,381
-0.06(-2.80%)
Jul 26, 2019
2.200
2.241
2.140
2.140
18,300
-0.06(-2.73%)
Jul 25, 2019
2.280
2.280
2.200
2.200
2,576
-0.03(-1.35%)
Jul 24, 2019
2.190
2.300
2.190
2.230
13,018
+0.03(+1.36%)
Jul 23, 2019
2.230
2.230
2.121
2.200
9,542
-0.03(-1.35%)
Jul 22, 2019
2.190
2.230
2.180
2.230
4,382
+0.00(+0.00%)
Jul 19, 2019
2.130
2.250
2.130
2.230
4,300
+0.08(+3.72%)
Jul 18, 2019
2.350
2.350
2.110
2.150
17,771
-0.11(-4.87%)
Jul 17, 2019
2.250
2.300
2.200
2.260
2,838
-0.03(-1.31%)
Jul 16, 2019
2.320
2.340
2.113
2.290
59,572
-0.11(-4.58%)
Jul 15, 2019
2.380
2.480
2.323
2.400
13,623
+0.02(+0.84%)
Jul 12, 2019
2.450
2.500
2.330
2.380
8,200
-0.09(-3.64%)
Jul 11, 2019
2.360
2.510
2.320
2.470
6,543
+0.05(+2.26%)
Jul 10, 2019
2.470
2.480
2.370
2.415
13,690
-0.07(-3.00%)
Jul 09, 2019
2.540
2.540
2.420
2.490
20,496
-0.03(-1.07%)
Jul 08, 2019
2.470
2.550
2.470
2.517
22,875
-0.02(-0.63%)
Jul 05, 2019
2.550
2.570
2.462
2.533
2,300
-0.01(-0.28%)
Jul 03, 2019
2.580
2.580
2.341
2.540
21,700
+0.04(+1.60%)
Jul 02, 2019
2.580
2.580
2.490
2.500
8,685
+0.06(+2.66%)
Jul 01, 2019
2.597
2.597
2.420
2.435
12,251
-0.02(-1.01%)
Jun 28, 2019
2.430
2.556
2.410
2.460
77,100
+0.02(+0.82%)
Jun 27, 2019
2.460
2.630
2.420
2.440
20,114
+0.01(+0.41%)
Jun 26, 2019
2.650
2.700
2.410
2.430
22,081
-0.24(-8.99%)
Jun 25, 2019
2.640
2.700
2.610
2.670
41,261
+0.06(+2.30%)
Jun 24, 2019
2.525
2.680
2.513
2.610
40,791
+0.11(+4.40%)
Jun 21, 2019
2.680
2.700
2.500
2.500
3,500
-0.13(-5.11%)
Jun 20, 2019
2.650
2.700
2.580
2.635
16,182
-0.04(-1.33%)
Jun 19, 2019
2.630
2.690
2.500
2.670
17,243
+0.03(+1.24%)
Jun 18, 2019
2.490
2.660
2.490
2.637
12,378
+0.18(+7.21%)
Jun 17, 2019
2.540
2.700
2.420
2.460
17,639
-0.02(-0.81%)
Jun 14, 2019
2.520
2.740
2.480
2.480
66,200
-0.10(-3.88%)
Jun 13, 2019
2.640
2.700
2.520
2.580
97,132
-0.05(-1.90%)
Jun 12, 2019
2.500
2.998
2.380
2.630
221,834
+0.13(+5.20%)
Jun 11, 2019
2.410
2.590
2.410
2.500
85,247
+0.20(+8.70%)
Jun 10, 2019
2.450
2.530
2.300
2.300
36,750
-0.15(-6.12%)
Jun 07, 2019
2.340
2.500
2.200
2.450
45,400
+0.07(+2.94%)
Jun 06, 2019
2.420
2.620
2.300
2.380
352,058
-0.07(-2.86%)
Jun 05, 2019
2.560
2.570
2.420
2.450
35,192
-0.10(-3.92%)
Jun 04, 2019
2.440
2.700
2.440
2.550
29,209
+0.15(+6.25%)
Jun 03, 2019
2.440
2.500
2.364
2.400
32,933
+0.04(+1.69%)
May 31, 2019
2.500
2.560
2.360
2.360
49,400
-0.18(-7.09%)
May 30, 2019
2.680
2.789
2.500
2.540
159,868
-0.12(-4.51%)
May 29, 2019
2.800
2.800
2.610
2.660
54,576
-0.12(-4.32%)
May 28, 2019
2.960
2.985
2.780
2.780
37,158
-0.17(-5.76%)
May 24, 2019
2.990
3.060
2.900
2.950
15,800
-0.04(-1.34%)
May 23, 2019
3.000
3.060
2.880
2.990
28,784
-0.01(-0.33%)
May 22, 2019
2.910
3.190
2.910
3.000
24,498
-0.02(-0.66%)
May 21, 2019
2.970
3.274
2.970
3.020
35,748
+0.00(+0.00%)
May 20, 2019
3.400
3.400
2.900
3.020
123,595
-0.34(-10.12%)
May 17, 2019
3.630
3.700
3.350
3.360
47,700
-0.11(-3.17%)
May 16, 2019
3.770
3.870
3.470
3.470
98,150
-0.42(-10.80%)
May 15, 2019
3.830
3.999
3.830
3.890
66,073
+0.01(+0.26%)
May 14, 2019
3.940
4.013
3.850
3.880
79,281
-0.12(-3.00%)
May 13, 2019
4.060
4.280
3.940
4.000
67,814
-0.35(-8.05%)
May 10, 2019
4.480
4.550
4.000
4.350
136,300
-1.20(-21.62%)
May 09, 2019
5.610
5.650
5.410
5.550
36,926
-0.07(-1.25%)
May 08, 2019
5.640
5.750
5.600
5.620
18,978
-0.08(-1.40%)
May 07, 2019
5.730
5.770
5.600
5.700
10,786
+0.02(+0.35%)
May 06, 2019
5.510
5.780
5.510
5.680
19,706
+0.10(+1.76%)
May 03, 2019
5.500
5.689
5.470
5.582
15,600
+0.31(+5.92%)
May 02, 2019
5.100
5.400
5.100
5.270
40,665
-0.13(-2.41%)
May 01, 2019
5.000
5.400
5.000
5.400
57,528
+0.45(+9.09%)
Apr 30, 2019
5.130
5.321
4.920
4.950
30,667
-0.19(-3.70%)
Apr 29, 2019
5.160
5.252
5.061
5.140
11,604
+0.07(+1.38%)
Apr 26, 2019
5.200
5.350
5.050
5.070
15,200
-0.17(-3.24%)
Apr 25, 2019
5.350
5.350
5.163
5.240
7,868
+0.02(+0.38%)
Apr 24, 2019
5.070
5.220
5.050
5.220
5,354
+0.20(+3.98%)
Apr 23, 2019
4.920
5.120
4.920
5.020
8,416
+0.10(+2.14%)
Apr 22, 2019
4.840
5.100
4.840
4.915
12,009
+0.02(+0.45%)
Apr 18, 2019
4.870
4.911
4.790
4.893
7,600
+0.02(+0.47%)
Apr 17, 2019
4.810
5.090
4.784
4.870
21,518
+0.06(+1.25%)
Apr 16, 2019
4.840
5.000
4.800
4.810
51,513
+0.09(+1.91%)
Apr 15, 2019
4.850
4.975
4.710
4.720
11,664
-0.08(-1.67%)
Apr 12, 2019
4.980
5.100
4.800
4.800
40,200
-0.12(-2.44%)
Apr 11, 2019
5.035
5.035
4.870
4.920
25,477
-0.23(-4.47%)
Apr 10, 2019
5.110
5.180
4.900
5.150
29,037
+0.13(+2.59%)
Apr 09, 2019
4.720
5.640
4.720
5.020
355,153
+0.21(+4.37%)
Apr 08, 2019
4.400
4.820
4.400
4.810
37,348
+0.25(+5.48%)
Apr 05, 2019
4.420
4.699
4.400
4.560
21,600
+0.11(+2.47%)
Apr 04, 2019
4.700
4.750
4.420
4.450
48,532
-0.31(-6.51%)
Apr 03, 2019
4.750
4.850
4.580
4.760
49,848
-0.01(-0.21%)
Apr 02, 2019
4.650
4.850
4.430
4.770
107,873
+0.13(+2.80%)
Apr 01, 2019
4.570
4.770
4.570
4.640
40,822
+0.07(+1.53%)
Mar 29, 2019
4.460
4.650
4.400
4.570
91,400
+0.13(+2.93%)
Mar 28, 2019
4.340
4.500
4.340
4.440
38,035
+0.05(+1.14%)
Mar 27, 2019
4.390
4.490
4.360
4.390
32,572
-0.05(-1.13%)
Mar 26, 2019
4.450
4.450
4.240
4.440
31,930
-0.01(-0.22%)
Mar 25, 2019
4.260
4.450
4.230
4.450
56,849
+0.16(+3.73%)
Mar 22, 2019
4.240
4.390
4.232
4.290
24,300
-0.04(-0.92%)
Mar 21, 2019
4.280
4.430
4.206
4.330
16,609
-0.02(-0.46%)
Mar 20, 2019
4.290
4.360
4.129
4.350
49,007
+0.10(+2.35%)
Mar 19, 2019
4.200
4.280
4.158
4.250
40,882
+0.03(+0.71%)
Mar 18, 2019
4.040
4.290
4.040
4.220
71,489
+0.14(+3.43%)
Mar 15, 2019
4.200
4.240
4.010
4.080
45,800
-0.16(-3.77%)
Mar 14, 2019
4.210
4.473
4.000
4.240
157,349
+0.09(+2.17%)
Mar 13, 2019
4.090
4.220
4.080
4.150
32,200
+0.05(+1.22%)
Mar 12, 2019
4.010
4.180
3.990
4.100
93,434
+0.07(+1.74%)
Mar 11, 2019
3.930
4.080
3.900
4.030
29,939
+0.10(+2.54%)
Mar 08, 2019
3.800
3.950
3.740
3.930
40,900
+0.08(+2.08%)
Mar 07, 2019
3.890
3.973
3.827
3.850
33,809
-0.02(-0.52%)
Mar 06, 2019
4.100
4.120
3.800
3.870
91,769
-0.29(-6.97%)
Mar 05, 2019
4.180
4.230
4.000
4.160
71,970
+0.00(+0.00%)
Mar 04, 2019
4.050
4.200
4.050
4.160
30,401
+0.08(+1.96%)
Mar 01, 2019
4.110
4.210
4.070
4.080
46,000
-0.03(-0.73%)
Feb 28, 2019
4.130
4.170
4.000
4.110
27,721
-0.04(-0.96%)
Feb 27, 2019
4.170
4.254
4.000
4.150
56,832
-0.07(-1.66%)
Feb 26, 2019
4.250
4.310
4.180
4.220
31,106
-0.03(-0.71%)
Feb 25, 2019
4.420
4.420
4.160
4.250
158,358
-0.20(-4.49%)
Feb 22, 2019
4.050
4.450
3.980
4.450
270,600
+0.39(+9.61%)
Feb 21, 2019
4.000
4.120
3.870
4.060
140,516
-0.02(-0.49%)
Feb 20, 2019
4.500
4.590
3.800
4.080
437,655
-0.41(-9.13%)
Feb 19, 2019
4.490
4.750
4.430
4.490
325,767
+0.09(+2.05%)
Feb 15, 2019
4.700
4.870
4.270
4.400
1,013,400
-2.20(-33.33%)
Feb 14, 2019
6.310
6.690
6.190
6.600
419,618
+0.24(+3.77%)
Feb 13, 2019
6.500
6.590
6.110
6.360
94,902
-0.07(-1.09%)
Feb 12, 2019
6.300
6.520
6.190
6.430
168,762
+0.25(+4.05%)
Feb 11, 2019
6.090
6.240
6.030
6.180
44,167
+0.09(+1.48%)
Feb 08, 2019
6.200
6.430
5.950
6.090
112,700
-0.09(-1.46%)
Feb 07, 2019
6.350
6.541
6.180
6.180
137,617
-0.35(-5.36%)
Feb 06, 2019
6.530
6.710
6.320
6.530
111,549
+0.05(+0.77%)
Feb 05, 2019
6.660
6.920
6.260
6.480
207,425
-0.07(-1.07%)
Feb 04, 2019
6.170
6.700
6.138
6.550
329,110
+0.40(+6.50%)
Feb 01, 2019
6.020
6.220
5.940
6.150
142,700
+0.09(+1.49%)
Jan 31, 2019
6.170
6.290
5.900
6.060
205,480
-0.11(-1.78%)
Jan 30, 2019
6.000
6.417
5.970
6.170
278,633
+0.14(+2.32%)
Jan 29, 2019
5.970
6.176
5.890
6.030
111,201
+0.01(+0.17%)
Jan 28, 2019
5.970
6.180
5.920
6.020
108,372
+0.07(+1.18%)
Jan 25, 2019
6.000
6.160
5.780
5.950
220,800
+0.04(+0.68%)
Jan 24, 2019
5.770
6.080
5.680
5.910
188,335
+0.08(+1.37%)
Jan 23, 2019
6.100
6.490
5.610
5.830
434,310
-0.34(-5.51%)
Jan 22, 2019
6.680
7.030
6.141
6.170
452,147
-0.51(-7.63%)
Jan 18, 2019
7.100
7.320
6.610
6.680
742,600
-0.50(-6.96%)
Jan 17, 2019
6.130
7.400
6.020
7.180
1,933,049
+0.98(+15.81%)
Jan 16, 2019
5.990
6.490
5.990
6.200
232,686
+0.06(+0.98%)
Jan 15, 2019
5.940
6.700
5.830
6.140
876,742
+0.14(+2.33%)
Jan 14, 2019
5.500
6.130
5.500
6.000
583,712
+0.46(+8.30%)
Jan 11, 2019
5.590
5.860
5.460
5.540
269,500
-0.12(-2.12%)
Jan 10, 2019
5.710
5.920
5.520
5.660
375,835
-0.09(-1.57%)
Jan 09, 2019
6.550
6.550
5.630
5.750
1,107,300
-0.87(-13.14%)
Jan 08, 2019
5.550
6.850
5.510
6.620
2,295,672
+1.12(+20.36%)
Jan 07, 2019
5.200
5.600
5.150
5.500
595,507
+0.25(+4.76%)
Jan 04, 2019
5.540
5.940
5.160
5.250
978,000
-0.07(-1.32%)
Jan 03, 2019
5.660
5.900
5.150
5.320
982,881
-0.48(-8.28%)
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.