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
Kingsway Financial Services
(NY:
KFS
)
8.020
+0.020 (+0.25%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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
1.840
1.960
1.830
1.860
39,900
-0.02(-1.06%)
Dec 30, 2019
1.830
1.934
1.830
1.880
14,199
+0.00(+0.00%)
Dec 27, 2019
1.920
1.971
1.860
1.880
21,400
-0.08(-4.08%)
Dec 26, 2019
1.890
1.975
1.870
1.960
75,069
+0.10(+5.38%)
Dec 24, 2019
1.855
1.879
1.830
1.860
36,200
+0.06(+3.33%)
Dec 23, 2019
1.630
1.810
1.630
1.800
263,091
+0.14(+8.43%)
Dec 20, 2019
1.690
1.700
1.650
1.660
58,100
-0.03(-1.78%)
Dec 19, 2019
1.700
1.729
1.660
1.690
132,251
-0.05(-2.87%)
Dec 18, 2019
1.740
1.770
1.670
1.740
127,960
-0.03(-1.48%)
Dec 17, 2019
1.720
1.825
1.700
1.766
201,668
+0.02(+0.92%)
Dec 16, 2019
1.790
1.800
1.730
1.750
29,524
-0.01(-0.57%)
Dec 13, 2019
1.760
1.780
1.740
1.760
28,400
-0.04(-2.22%)
Dec 12, 2019
1.800
1.860
1.770
1.800
147,371
-0.09(-4.76%)
Dec 11, 2019
1.820
1.890
1.780
1.890
49,021
+0.07(+4.13%)
Dec 10, 2019
1.800
1.880
1.750
1.815
85,339
-0.02(-0.82%)
Dec 09, 2019
1.850
1.865
1.790
1.830
20,204
-0.04(-2.14%)
Dec 06, 2019
1.920
1.920
1.850
1.870
13,000
-0.05(-2.60%)
Dec 05, 2019
1.978
1.978
1.920
1.920
3,716
-0.04(-2.04%)
Dec 04, 2019
2.000
2.000
1.960
1.960
3,078
+0.01(+0.37%)
Dec 03, 2019
1.970
2.038
1.740
1.953
38,961
-0.03(-1.62%)
Dec 02, 2019
2.100
2.100
1.800
1.985
41,604
-0.16(-7.24%)
Nov 29, 2019
2.130
2.140
2.100
2.140
3,600
-0.01(-0.47%)
Nov 27, 2019
1.990
2.210
1.990
2.150
47,000
+0.15(+7.50%)
Nov 26, 2019
2.000
2.010
2.000
2.000
1,050
+0.01(+0.50%)
Nov 25, 2019
2.000
2.010
1.990
1.990
7,857
-0.03(-1.31%)
Nov 22, 2019
2.000
2.050
2.000
2.016
5,600
-0.00(-0.18%)
Nov 21, 2019
2.060
2.070
2.010
2.020
10,382
+0.01(+0.50%)
Nov 20, 2019
2.120
2.200
2.000
2.010
34,922
-0.16(-7.37%)
Nov 19, 2019
2.100
2.200
2.080
2.170
6,090
+0.04(+1.89%)
Nov 18, 2019
2.136
2.150
2.095
2.130
7,025
-0.01(-0.48%)
Nov 15, 2019
2.105
2.150
2.105
2.140
5,500
-0.03(-1.38%)
Nov 14, 2019
2.176
2.176
2.170
2.170
651
+0.02(+0.93%)
Nov 13, 2019
2.165
2.165
2.116
2.150
4,104
-0.05(-2.26%)
Nov 12, 2019
2.170
2.200
2.154
2.200
3,888
-0.01(-0.45%)
Nov 11, 2019
2.235
2.235
2.190
2.210
22,007
-0.05(-2.33%)
Nov 08, 2019
2.263
2.263
2.263
2.263
100
+0.00(+0.00%)
Nov 07, 2019
2.207
2.263
2.167
2.263
12,627
+0.02(+1.02%)
Nov 06, 2019
2.294
2.294
2.220
2.240
3,565
-0.02(-0.67%)
Nov 05, 2019
2.200
2.260
2.200
2.255
10,518
+0.01(+0.67%)
Nov 04, 2019
2.295
2.301
2.210
2.240
4,178
-0.03(-1.42%)
Nov 01, 2019
2.280
2.280
2.260
2.272
1,800
+0.03(+1.44%)
Oct 31, 2019
2.267
2.285
2.220
2.240
11,931
-0.00(-0.11%)
Oct 30, 2019
2.273
2.273
2.230
2.242
11,923
-0.03(-1.22%)
Oct 29, 2019
2.290
2.290
2.250
2.270
8,588
-0.01(-0.46%)
Oct 28, 2019
2.299
2.299
2.220
2.281
10,024
-0.01(-0.36%)
Oct 25, 2019
2.280
2.339
2.280
2.289
12,100
-0.01(-0.48%)
Oct 24, 2019
2.350
2.361
2.292
2.300
19,751
-0.03(-1.29%)
Oct 23, 2019
2.380
2.380
2.320
2.330
5,200
+0.06(+2.64%)
Oct 22, 2019
2.250
2.320
2.200
2.270
65,019
+0.02(+0.89%)
Oct 21, 2019
2.310
2.330
2.250
2.250
47,424
-0.03(-1.32%)
Oct 18, 2019
2.210
2.334
2.210
2.280
71,100
+0.02(+0.88%)
Oct 17, 2019
2.250
2.300
2.250
2.260
9,590
-0.06(-2.59%)
Oct 16, 2019
2.350
2.350
2.320
2.320
1,103
-0.07(-2.86%)
Oct 15, 2019
2.288
2.388
2.268
2.388
16,344
+0.10(+4.14%)
Oct 14, 2019
2.313
2.313
2.283
2.293
1,200
-0.01(-0.29%)
Oct 11, 2019
2.270
2.353
2.270
2.300
3,400
+0.05(+2.22%)
Oct 10, 2019
2.250
2.284
2.210
2.250
18,826
-0.03(-1.32%)
Oct 09, 2019
2.329
2.329
2.280
2.280
465
+0.01(+0.63%)
Oct 08, 2019
2.266
2.266
2.266
2.266
304
+0.05(+2.06%)
Oct 07, 2019
2.329
2.329
2.187
2.220
40,658
-0.07(-3.26%)
Oct 04, 2019
2.310
2.359
2.266
2.295
8,500
-0.03(-1.09%)
Oct 03, 2019
2.260
2.320
2.260
2.320
7,902
+0.05(+2.20%)
Oct 02, 2019
2.250
2.340
2.250
2.270
6,751
-0.01(-0.44%)
Oct 01, 2019
2.224
2.290
2.205
2.280
1,566
+0.07(+3.17%)
Sep 30, 2019
2.170
2.230
2.150
2.210
25,393
+0.01(+0.45%)
Sep 27, 2019
2.260
2.260
2.200
2.200
3,700
-0.04(-1.79%)
Sep 26, 2019
2.250
2.294
2.240
2.240
6,812
+0.03(+1.36%)
Sep 25, 2019
2.280
2.300
2.210
2.210
7,622
-0.12(-5.15%)
Sep 24, 2019
2.320
2.350
2.234
2.330
42,933
-0.04(-1.69%)
Sep 23, 2019
2.380
2.421
2.320
2.370
25,015
-0.03(-1.25%)
Sep 20, 2019
2.614
2.614
2.400
2.400
54,500
-0.15(-5.88%)
Sep 19, 2019
2.590
2.600
2.535
2.550
45,554
-0.01(-0.39%)
Sep 18, 2019
2.660
2.710
2.560
2.560
55,851
-0.13(-4.83%)
Sep 17, 2019
2.650
2.705
2.626
2.690
29,571
+0.01(+0.28%)
Sep 16, 2019
2.770
2.770
2.610
2.682
21,031
-0.10(-3.51%)
Sep 13, 2019
2.740
2.800
2.730
2.780
15,000
+0.02(+0.72%)
Sep 12, 2019
2.800
2.841
2.694
2.760
18,627
-0.07(-2.47%)
Sep 11, 2019
2.840
2.840
2.820
2.830
21,992
-0.05(-1.74%)
Sep 10, 2019
2.860
2.920
2.840
2.880
2,251
+0.04(+1.41%)
Sep 09, 2019
2.840
2.840
2.810
2.840
1,535
+0.04(+1.43%)
Sep 06, 2019
2.800
2.860
2.800
2.800
3,000
-0.01(-0.36%)
Sep 05, 2019
2.820
2.839
2.790
2.810
4,432
+0.00(+0.00%)
Sep 04, 2019
2.820
2.870
2.763
2.810
5,336
-0.06(-2.09%)
Sep 03, 2019
2.930
2.930
2.800
2.870
1,275
-0.02(-0.55%)
Aug 30, 2019
2.797
2.886
2.797
2.886
5,600
+0.07(+2.33%)
Aug 29, 2019
2.844
2.906
2.820
2.820
1,369
-0.04(-1.25%)
Aug 28, 2019
2.770
2.860
2.764
2.856
26,491
+0.06(+1.99%)
Aug 27, 2019
2.840
2.850
2.786
2.800
7,396
-0.05(-1.75%)
Aug 26, 2019
2.906
2.906
2.850
2.850
6,238
-0.02(-0.70%)
Aug 23, 2019
2.880
2.900
2.840
2.870
12,900
-0.08(-2.71%)
Aug 22, 2019
2.740
2.950
2.720
2.950
20,606
+0.20(+7.27%)
Aug 21, 2019
2.760
2.800
2.750
2.750
2,416
+0.01(+0.36%)
Aug 20, 2019
2.750
2.796
2.730
2.740
6,815
-0.04(-1.44%)
Aug 19, 2019
2.750
2.780
2.720
2.780
17,560
-0.01(-0.36%)
Aug 16, 2019
2.760
2.820
2.730
2.790
7,000
+0.03(+1.01%)
Aug 15, 2019
2.840
2.850
2.730
2.762
15,574
-0.01(-0.29%)
Aug 14, 2019
2.780
2.827
2.730
2.770
33,730
-0.02(-0.72%)
Aug 13, 2019
2.798
2.798
2.720
2.790
21,402
+0.02(+0.72%)
Aug 12, 2019
2.800
2.840
2.560
2.770
35,215
-0.06(-1.97%)
Aug 09, 2019
2.800
2.840
2.756
2.826
20,900
+0.02(+0.56%)
Aug 08, 2019
2.750
2.890
2.715
2.810
27,032
+0.06(+2.18%)
Aug 07, 2019
2.700
2.800
2.687
2.750
18,112
+0.01(+0.36%)
Aug 06, 2019
2.836
2.836
2.700
2.740
17,500
-0.06(-2.14%)
Aug 05, 2019
2.829
2.829
2.800
2.800
1,286
+0.04(+1.61%)
Aug 02, 2019
2.804
2.804
2.756
2.756
4,500
-0.02(-0.88%)
Aug 01, 2019
2.830
2.860
2.780
2.780
6,554
+0.02(+0.72%)
Jul 31, 2019
2.870
2.950
2.760
2.760
13,349
-0.06(-2.29%)
Jul 30, 2019
2.800
2.877
2.760
2.825
8,093
+0.07(+2.71%)
Jul 29, 2019
2.663
2.800
2.663
2.750
4,667
+0.04(+1.48%)
Jul 26, 2019
2.700
2.740
2.620
2.710
34,300
+0.03(+0.96%)
Jul 25, 2019
2.684
2.684
30
+0.00(+0.00%)
Jul 24, 2019
2.630
2.700
2.620
2.684
2,912
+0.01(+0.28%)
Jul 23, 2019
2.677
2.677
2.677
2.677
244
+0.01(+0.26%)
Jul 22, 2019
2.700
2.700
2.660
2.670
2,937
+0.05(+1.90%)
Jul 19, 2019
2.620
2.620
2.620
2.620
1,200
-0.02(-0.76%)
Jul 18, 2019
2.610
2.640
2.550
2.640
4,147
-0.03(-1.24%)
Jul 17, 2019
2.690
2.690
2.673
2.673
455
+0.04(+1.64%)
Jul 16, 2019
2.630
2.630
2.620
2.630
1,567
+0.01(+0.38%)
Jul 15, 2019
2.570
2.640
2.560
2.620
10,314
+0.02(+0.77%)
Jul 12, 2019
2.680
2.680
2.600
2.600
10,200
-0.09(-3.35%)
Jul 11, 2019
2.690
2.700
2.660
2.690
7,196
-0.01(-0.24%)
Jul 10, 2019
2.692
2.740
2.660
2.697
10,088
+0.04(+1.50%)
Jul 09, 2019
2.680
2.680
2.650
2.657
5,061
-0.06(-2.13%)
Jul 08, 2019
2.639
2.715
2.639
2.715
2,649
+0.09(+3.61%)
Jul 05, 2019
2.597
2.630
2.597
2.620
5,200
+0.09(+3.56%)
Jul 03, 2019
2.394
2.553
2.340
2.530
78,200
+0.12(+4.98%)
Jul 02, 2019
2.397
2.432
2.340
2.410
32,880
+0.03(+1.26%)
Jul 01, 2019
2.400
2.450
2.368
2.380
124,230
-0.07(-2.86%)
Jun 28, 2019
2.400
2.460
2.337
2.450
71,300
+0.05(+2.08%)
Jun 27, 2019
2.360
2.400
2.355
2.400
26,847
-0.03(-1.15%)
Jun 26, 2019
2.400
2.440
2.380
2.428
29,441
-0.01(-0.49%)
Jun 25, 2019
2.520
2.520
2.387
2.440
62,173
-0.10(-3.94%)
Jun 24, 2019
2.620
2.620
2.520
2.540
26,534
-0.06(-2.31%)
Jun 21, 2019
2.640
2.640
2.440
2.600
119,500
-0.04(-1.52%)
Jun 20, 2019
2.530
2.650
2.530
2.640
68,023
+0.04(+1.54%)
Jun 19, 2019
2.610
2.650
2.573
2.600
81,414
-0.03(-1.14%)
Jun 18, 2019
2.690
2.690
2.600
2.630
74,313
-0.02(-0.66%)
Jun 17, 2019
2.591
2.686
2.570
2.647
99,423
+0.06(+2.22%)
Jun 14, 2019
2.560
2.640
2.550
2.590
131,100
+0.00(+0.00%)
Jun 13, 2019
2.510
2.621
2.450
2.590
74,751
+0.09(+3.60%)
Jun 12, 2019
2.400
2.551
2.400
2.500
76,495
+0.06(+2.54%)
Jun 11, 2019
2.350
2.480
2.350
2.438
21,658
+0.02(+0.74%)
Jun 10, 2019
2.450
2.450
2.420
2.420
2,533
-0.04(-1.47%)
Jun 07, 2019
2.488
2.488
2.440
2.456
6,400
+0.02(+0.66%)
Jun 06, 2019
2.500
2.550
2.432
2.440
19,561
-0.15(-5.61%)
Jun 05, 2019
2.500
2.600
2.490
2.585
10,316
+0.04(+1.37%)
Jun 04, 2019
2.442
2.610
2.442
2.550
6,502
+0.05(+2.00%)
Jun 03, 2019
2.470
2.500
2.400
2.500
15,054
+0.02(+0.81%)
May 31, 2019
2.404
2.550
2.351
2.480
58,000
+0.02(+0.81%)
May 30, 2019
2.450
2.470
2.380
2.460
7,203
+0.06(+2.50%)
May 29, 2019
2.430
2.430
2.320
2.400
9,032
-0.06(-2.44%)
May 28, 2019
2.470
2.481
2.380
2.460
13,193
-0.05(-1.99%)
May 24, 2019
2.620
2.650
2.420
2.510
11,900
-0.04(-1.57%)
May 23, 2019
2.550
2.550
2.500
2.550
2,021
-0.07(-2.67%)
May 22, 2019
2.730
2.730
2.580
2.620
6,504
-0.08(-2.96%)
May 21, 2019
2.720
2.782
2.690
2.700
7,943
+0.00(+0.00%)
May 20, 2019
2.660
2.700
2.580
2.700
11,118
+0.01(+0.37%)
May 17, 2019
2.600
2.720
2.600
2.690
5,300
+0.03(+1.13%)
May 16, 2019
2.673
2.750
2.621
2.660
28,870
-0.08(-2.92%)
May 15, 2019
2.560
2.740
2.550
2.740
14,940
+0.13(+4.98%)
May 14, 2019
2.582
2.650
2.582
2.610
17,544
+0.08(+3.16%)
May 13, 2019
2.420
2.530
2.420
2.530
7,400
+0.07(+2.85%)
May 10, 2019
2.405
2.460
2.400
2.460
3,700
+0.06(+2.50%)
May 09, 2019
2.400
2.400
137
+0.00(+0.00%)
May 08, 2019
2.380
2.400
2.380
2.400
1,113
+0.02(+0.84%)
May 07, 2019
2.410
2.410
2.345
2.380
6,943
-0.05(-2.06%)
May 06, 2019
2.400
2.460
2.374
2.430
12,833
+0.07(+2.97%)
May 03, 2019
2.420
2.460
2.360
2.360
4,000
-0.04(-1.67%)
May 02, 2019
2.390
2.410
2.330
2.400
4,685
+0.02(+0.84%)
May 01, 2019
2.289
2.380
2.257
2.380
15,714
+0.13(+5.78%)
Apr 30, 2019
2.223
2.289
2.220
2.250
24,888
+0.00(+0.00%)
Apr 29, 2019
2.230
2.250
2.180
2.250
34,802
+0.05(+2.27%)
Apr 26, 2019
2.220
2.240
2.200
2.200
3,400
+0.00(+0.00%)
Apr 25, 2019
2.230
2.280
2.200
2.200
17,544
-0.06(-2.65%)
Apr 24, 2019
2.280
2.290
2.260
2.260
12,044
-0.04(-1.74%)
Apr 23, 2019
2.290
2.300
2.250
2.300
12,605
+0.03(+1.32%)
Apr 22, 2019
2.340
2.340
2.146
2.270
28,010
-0.14(-5.81%)
Apr 18, 2019
2.430
2.450
2.200
2.410
44,000
-0.03(-1.23%)
Apr 17, 2019
2.450
2.498
2.420
2.440
12,986
-0.01(-0.41%)
Apr 16, 2019
2.440
2.480
2.420
2.450
5,121
+0.01(+0.41%)
Apr 15, 2019
2.580
2.580
2.310
2.440
20,948
-0.07(-2.79%)
Apr 12, 2019
2.620
2.780
2.340
2.510
52,800
-0.09(-3.46%)
Apr 11, 2019
2.580
2.910
2.340
2.600
76,245
-0.03(-1.14%)
Apr 10, 2019
2.630
2.730
2.620
2.630
5,471
-0.02(-0.75%)
Apr 09, 2019
2.780
2.800
2.650
2.650
10,285
-0.15(-5.36%)
Apr 08, 2019
2.770
2.810
2.770
2.800
3,794
-0.01(-0.36%)
Apr 05, 2019
2.900
2.900
2.800
2.810
5,800
-0.04(-1.40%)
Apr 04, 2019
2.840
2.900
2.800
2.850
12,173
+0.08(+2.89%)
Apr 03, 2019
2.902
2.902
2.750
2.770
22,205
-0.10(-3.48%)
Apr 02, 2019
3.110
3.110
2.820
2.870
34,457
-0.17(-5.59%)
Apr 01, 2019
3.150
3.215
3.000
3.040
17,061
-0.06(-1.94%)
Mar 29, 2019
3.040
3.150
3.031
3.100
184,200
+0.10(+3.33%)
Mar 28, 2019
2.860
3.016
2.800
3.000
182,561
+0.17(+6.01%)
Mar 27, 2019
2.720
2.880
2.700
2.830
87,056
+0.09(+3.28%)
Mar 26, 2019
2.620
2.740
2.580
2.740
242,016
+0.16(+6.20%)
Mar 25, 2019
2.440
2.630
2.400
2.580
125,688
+0.14(+5.74%)
Mar 22, 2019
2.410
2.440
2.390
2.440
176,800
+0.04(+1.67%)
Mar 21, 2019
2.320
2.493
2.320
2.400
56,182
+0.09(+3.90%)
Mar 20, 2019
2.200
2.310
2.180
2.310
277,485
+0.11(+5.00%)
Mar 19, 2019
2.150
2.220
2.140
2.200
50,675
+0.02(+0.92%)
Mar 18, 2019
2.160
2.199
2.120
2.180
29,411
+0.04(+1.87%)
Mar 15, 2019
2.250
2.250
2.020
2.140
90,500
-0.11(-4.89%)
Mar 14, 2019
2.250
2.250
2.200
2.250
49,443
+0.02(+0.90%)
Mar 13, 2019
2.270
2.320
2.215
2.230
50,045
-0.09(-3.88%)
Mar 12, 2019
2.285
2.320
2.205
2.320
50,582
+0.07(+3.11%)
Mar 11, 2019
2.230
2.305
2.201
2.250
76,888
+0.06(+2.74%)
Mar 08, 2019
2.190
2.200
2.175
2.190
9,400
+0.00(+0.00%)
Mar 07, 2019
2.210
2.240
2.190
2.190
8,099
-0.06(-2.67%)
Mar 06, 2019
2.240
2.259
2.220
2.250
6,895
-0.06(-2.55%)
Mar 05, 2019
2.310
2.359
2.269
2.309
2,191
-0.01(-0.48%)
Mar 04, 2019
2.270
2.350
2.240
2.320
26,750
+0.03(+1.31%)
Mar 01, 2019
2.310
2.310
2.200
2.290
22,700
-0.06(-2.49%)
Feb 28, 2019
2.304
2.348
2.287
2.348
7,066
+0.05(+2.10%)
Feb 27, 2019
2.290
2.310
2.230
2.300
10,424
+0.02(+0.88%)
Feb 26, 2019
2.330
2.360
2.230
2.280
16,630
-0.05(-2.15%)
Feb 25, 2019
2.360
2.409
2.280
2.330
27,830
-0.04(-1.69%)
Feb 22, 2019
2.470
2.470
2.350
2.370
18,500
-0.02(-0.84%)
Feb 21, 2019
2.540
2.540
2.341
2.390
13,167
-0.20(-7.62%)
Feb 20, 2019
2.740
2.759
2.560
2.587
14,133
-0.10(-3.82%)
Feb 19, 2019
2.690
2.700
2.650
2.690
25,986
+0.04(+1.51%)
Feb 15, 2019
2.590
2.750
2.590
2.650
60,200
+0.06(+2.32%)
Feb 14, 2019
2.560
2.660
2.550
2.590
79,587
+0.04(+1.57%)
Feb 13, 2019
2.280
2.580
2.280
2.550
59,863
+0.27(+11.84%)
Feb 12, 2019
2.380
2.400
2.280
2.280
22,843
-0.14(-5.79%)
Feb 11, 2019
2.290
2.430
2.180
2.420
43,425
+0.04(+1.68%)
Feb 08, 2019
2.300
2.380
2.260
2.380
14,000
+0.06(+2.59%)
Feb 07, 2019
2.360
2.390
2.300
2.320
32,784
-0.08(-3.33%)
Feb 06, 2019
2.443
2.500
2.325
2.400
16,078
-0.04(-1.64%)
Feb 05, 2019
2.330
2.450
2.330
2.440
83,410
+0.12(+5.17%)
Feb 04, 2019
2.350
2.410
2.320
2.320
12,513
+0.04(+1.75%)
Feb 01, 2019
2.200
2.360
2.170
2.280
46,600
+0.11(+5.07%)
Jan 31, 2019
2.270
2.349
2.140
2.170
64,433
-0.12(-5.24%)
Jan 30, 2019
2.263
2.315
2.230
2.290
6,300
+0.01(+0.44%)
Jan 29, 2019
2.280
2.300
2.260
2.280
7,127
-0.02(-0.87%)
Jan 28, 2019
2.261
2.322
2.253
2.300
9,430
+0.01(+0.44%)
Jan 25, 2019
2.280
2.370
2.270
2.290
11,200
+0.00(+0.00%)
Jan 24, 2019
2.280
2.340
2.263
2.290
7,283
-0.01(-0.43%)
Jan 23, 2019
2.280
2.318
2.220
2.300
47,644
+0.01(+0.44%)
Jan 22, 2019
2.340
2.405
2.270
2.290
15,840
-0.09(-3.78%)
Jan 18, 2019
2.460
2.460
2.350
2.380
7,000
-0.05(-2.06%)
Jan 17, 2019
2.400
2.440
2.312
2.430
16,940
+0.01(+0.41%)
Jan 16, 2019
2.110
2.510
2.110
2.420
60,024
+0.31(+14.69%)
Jan 15, 2019
2.293
2.341
2.110
2.110
15,636
-0.19(-8.26%)
Jan 14, 2019
2.400
2.400
2.210
2.300
31,697
-0.06(-2.54%)
Jan 11, 2019
2.250
2.400
2.180
2.360
193,100
+0.01(+0.43%)
Jan 10, 2019
2.360
2.370
2.280
2.350
23,142
-0.02(-0.84%)
Jan 09, 2019
2.380
2.440
2.350
2.370
7,965
-0.03(-1.25%)
Jan 08, 2019
2.410
2.520
2.350
2.400
11,925
+0.00(+0.00%)
Jan 07, 2019
2.410
2.430
2.242
2.400
27,901
+0.00(+0.21%)
Jan 04, 2019
2.330
2.423
2.330
2.395
23,700
+0.08(+3.23%)
Jan 03, 2019
2.480
2.527
2.280
2.320
14,389
-0.17(-6.83%)
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.