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
Luna Innovations Incorporated
(NQ:
LUNA
)
1.550
+0.010 (+0.65%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 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 (%)
Feb 26, 2021
12.06
12.24
11.40
11.74
184,500
-0.20(-1.68%)
Feb 25, 2021
12.56
12.85
11.84
11.94
193,162
-0.58(-4.63%)
Feb 24, 2021
12.00
12.63
11.83
12.52
187,360
+0.63(+5.30%)
Feb 23, 2021
11.63
11.97
10.94
11.89
332,854
+0.04(+0.34%)
Feb 22, 2021
12.11
12.30
11.76
11.85
130,715
-0.25(-2.07%)
Feb 19, 2021
11.85
12.33
11.82
12.10
163,600
+0.30(+2.54%)
Feb 18, 2021
11.71
11.94
11.39
11.80
168,182
+0.09(+0.77%)
Feb 17, 2021
11.97
12.06
11.65
11.71
121,909
-0.33(-2.74%)
Feb 16, 2021
12.15
12.25
11.82
12.04
173,460
+0.07(+0.58%)
Feb 12, 2021
11.83
12.12
11.64
11.97
128,900
+0.16(+1.35%)
Feb 11, 2021
12.02
12.09
11.58
11.81
167,578
-0.16(-1.34%)
Feb 10, 2021
12.29
12.45
11.90
11.97
164,146
-0.19(-1.56%)
Feb 09, 2021
11.86
12.53
11.77
12.16
434,158
+0.24(+2.01%)
Feb 08, 2021
11.50
12.00
11.33
11.92
314,100
+0.52(+4.56%)
Feb 05, 2021
11.41
11.53
11.22
11.40
165,000
+0.14(+1.24%)
Feb 04, 2021
11.11
11.36
10.95
11.26
271,913
+0.38(+3.49%)
Feb 03, 2021
11.08
11.15
10.78
10.88
129,919
-0.14(-1.27%)
Feb 02, 2021
10.83
11.16
10.61
11.02
172,755
+0.33(+3.09%)
Feb 01, 2021
10.78
10.90
10.40
10.69
163,293
+0.06(+0.56%)
Jan 29, 2021
10.80
11.21
10.55
10.63
200,200
-0.25(-2.30%)
Jan 28, 2021
10.95
11.19
10.75
10.88
298,693
-0.12(-1.09%)
Jan 27, 2021
11.06
11.41
10.73
11.00
407,115
-0.19(-1.70%)
Jan 26, 2021
11.25
11.38
10.92
11.19
219,314
-0.06(-0.53%)
Jan 25, 2021
11.50
11.55
11.15
11.25
287,845
-0.25(-2.17%)
Jan 22, 2021
11.16
11.50
11.05
11.50
217,300
+0.24(+2.13%)
Jan 21, 2021
11.53
11.53
11.01
11.26
279,687
-0.13(-1.14%)
Jan 20, 2021
11.27
11.80
11.01
11.39
702,444
+0.30(+2.71%)
Jan 19, 2021
10.56
11.13
10.39
11.09
292,989
+0.70(+6.74%)
Jan 15, 2021
10.53
10.66
10.04
10.39
208,800
-0.23(-2.17%)
Jan 14, 2021
10.39
11.18
10.33
10.62
445,993
+0.36(+3.51%)
Jan 13, 2021
10.14
10.38
9.840
10.26
440,232
+0.15(+1.48%)
Jan 12, 2021
10.00
10.19
9.900
10.11
251,399
+0.15(+1.56%)
Jan 11, 2021
9.830
10.24
9.626
9.955
336,900
+0.23(+2.42%)
Jan 08, 2021
9.990
10.00
9.570
9.720
195,400
-0.15(-1.52%)
Jan 07, 2021
9.680
9.950
9.610
9.870
223,054
+0.29(+3.03%)
Jan 06, 2021
9.510
9.980
9.360
9.580
314,054
+0.10(+1.05%)
Jan 05, 2021
9.510
9.800
9.435
9.480
243,767
+0.06(+0.64%)
Jan 04, 2021
10.04
10.09
9.260
9.420
209,086
-0.46(-4.66%)
Dec 31, 2020
9.880
9.880
9.880
153,758
+0.24(+2.49%)
Dec 30, 2020
9.680
9.890
9.610
9.640
153,758
+0.07(+0.73%)
Dec 29, 2020
9.970
10.12
9.510
9.570
221,942
-0.33(-3.33%)
Dec 28, 2020
10.18
10.28
9.650
9.900
332,841
-0.01(-0.10%)
Dec 24, 2020
10.74
10.90
9.830
9.910
274,500
-0.83(-7.73%)
Dec 23, 2020
9.760
10.82
9.710
10.74
559,353
+1.08(+11.18%)
Dec 22, 2020
9.580
9.740
9.480
9.660
102,216
+0.09(+0.89%)
Dec 21, 2020
9.350
9.815
9.300
9.575
217,465
-0.07(-0.67%)
Dec 18, 2020
9.820
9.930
9.520
9.640
307,400
-0.11(-1.13%)
Dec 17, 2020
9.470
9.960
9.250
9.750
215,378
+0.33(+3.50%)
Dec 16, 2020
9.520
9.590
9.130
9.420
144,198
-0.02(-0.21%)
Dec 15, 2020
9.350
9.689
9.104
9.440
170,905
-0.02(-0.21%)
Dec 14, 2020
8.850
9.540
8.820
9.460
292,683
+0.65(+7.38%)
Dec 11, 2020
9.160
9.230
8.680
8.810
287,100
-0.45(-4.86%)
Dec 10, 2020
8.900
9.320
8.620
9.260
196,609
+0.36(+4.04%)
Dec 09, 2020
9.640
10.03
8.630
8.900
882,289
-0.74(-7.68%)
Dec 08, 2020
9.890
9.890
9.480
9.640
471,443
-0.27(-2.72%)
Dec 07, 2020
10.00
10.04
9.890
9.910
201,981
-0.06(-0.60%)
Dec 04, 2020
10.00
10.08
9.820
9.970
258,500
+0.02(+0.20%)
Dec 03, 2020
9.910
10.12
9.840
9.950
313,825
+0.24(+2.47%)
Dec 02, 2020
9.740
9.910
9.350
9.710
358,010
-0.15(-1.52%)
Dec 01, 2020
10.30
10.45
9.800
9.860
286,352
-0.16(-1.60%)
Nov 30, 2020
9.870
10.82
9.710
10.02
717,937
+0.20(+2.04%)
Nov 27, 2020
9.150
9.860
9.150
9.820
343,100
+0.66(+7.21%)
Nov 25, 2020
8.320
9.200
8.320
9.160
755,900
+0.84(+10.10%)
Nov 24, 2020
8.290
8.340
8.010
8.320
184,189
+0.11(+1.34%)
Nov 23, 2020
8.530
8.580
8.070
8.210
363,568
-0.30(-3.53%)
Nov 20, 2020
7.690
8.573
7.660
8.510
600,200
+0.75(+9.66%)
Nov 19, 2020
7.650
7.764
7.510
7.760
70,270
+0.07(+0.91%)
Nov 18, 2020
7.630
7.900
7.550
7.690
103,721
+0.03(+0.39%)
Nov 17, 2020
7.640
7.770
7.460
7.660
149,778
-0.06(-0.78%)
Nov 16, 2020
7.610
7.810
7.510
7.720
224,968
+0.23(+3.07%)
Nov 13, 2020
7.510
7.552
7.310
7.490
87,000
+0.07(+0.94%)
Nov 12, 2020
7.490
7.692
7.300
7.420
136,277
-0.16(-2.11%)
Nov 11, 2020
7.730
7.760
7.260
7.580
267,341
-0.16(-2.07%)
Nov 10, 2020
7.140
7.860
7.026
7.740
723,884
+1.11(+16.74%)
Nov 09, 2020
6.850
7.090
6.630
6.630
172,939
-0.08(-1.19%)
Nov 06, 2020
6.620
6.770
6.540
6.710
97,500
+0.04(+0.60%)
Nov 05, 2020
6.290
6.680
6.290
6.670
116,194
+0.39(+6.21%)
Nov 04, 2020
6.330
6.402
6.239
6.280
61,061
-0.09(-1.41%)
Nov 03, 2020
6.160
6.440
6.160
6.370
130,075
+0.32(+5.29%)
Nov 02, 2020
6.320
6.430
6.010
6.050
175,958
-0.26(-4.12%)
Oct 30, 2020
6.440
6.530
6.260
6.310
177,800
-0.13(-2.02%)
Oct 29, 2020
6.300
6.470
6.210
6.440
109,603
+0.16(+2.55%)
Oct 28, 2020
6.560
6.570
6.240
6.280
158,902
-0.35(-5.28%)
Oct 27, 2020
6.940
6.970
6.550
6.630
152,679
-0.35(-5.01%)
Oct 26, 2020
6.840
7.050
6.720
6.980
215,152
+0.01(+0.14%)
Oct 23, 2020
6.900
7.000
6.750
6.970
224,500
+0.10(+1.46%)
Oct 22, 2020
6.870
6.950
6.620
6.870
195,475
+0.02(+0.29%)
Oct 21, 2020
6.650
6.990
6.650
6.850
185,196
+0.23(+3.47%)
Oct 20, 2020
6.500
6.690
6.400
6.620
254,397
+0.12(+1.85%)
Oct 19, 2020
6.620
6.730
6.440
6.500
121,665
-0.11(-1.66%)
Oct 16, 2020
6.830
6.842
6.550
6.610
108,800
-0.23(-3.36%)
Oct 15, 2020
6.430
6.970
6.410
6.840
208,856
+0.31(+4.75%)
Oct 14, 2020
6.550
6.600
6.470
6.530
86,316
-0.02(-0.31%)
Oct 13, 2020
6.610
6.660
6.520
6.550
125,392
-0.12(-1.80%)
Oct 12, 2020
6.610
6.670
6.480
6.670
140,948
+0.13(+1.99%)
Oct 09, 2020
6.390
6.590
6.290
6.540
133,200
+0.19(+2.99%)
Oct 08, 2020
6.360
6.430
6.290
6.350
96,868
+0.03(+0.47%)
Oct 07, 2020
6.420
6.460
6.240
6.320
100,221
-0.07(-1.10%)
Oct 06, 2020
6.430
6.500
6.320
6.390
150,360
-0.01(-0.16%)
Oct 05, 2020
6.140
6.420
6.140
6.400
180,611
+0.26(+4.23%)
Oct 02, 2020
5.920
6.160
5.920
6.140
128,600
+0.04(+0.66%)
Oct 01, 2020
6.030
6.150
5.950
6.100
162,968
+0.12(+2.01%)
Sep 30, 2020
5.980
6.090
5.910
5.980
181,926
+0.00(+0.00%)
Sep 29, 2020
5.960
6.040
5.860
5.980
84,497
+0.02(+0.34%)
Sep 28, 2020
5.930
6.030
5.910
5.960
113,330
+0.11(+1.88%)
Sep 25, 2020
5.950
5.973
5.810
5.850
117,100
-0.08(-1.35%)
Sep 24, 2020
5.810
5.950
5.730
5.930
612,613
+0.12(+2.07%)
Sep 23, 2020
6.000
6.170
5.790
5.810
219,480
-0.22(-3.65%)
Sep 22, 2020
6.100
6.100
5.890
6.030
84,104
-0.08(-1.31%)
Sep 21, 2020
6.100
6.130
5.880
6.110
231,536
-0.09(-1.45%)
Sep 18, 2020
6.250
6.310
6.120
6.200
278,000
+0.04(+0.65%)
Sep 17, 2020
6.350
6.380
6.130
6.160
127,730
-0.27(-4.27%)
Sep 16, 2020
6.370
6.550
6.360
6.435
155,744
+0.10(+1.66%)
Sep 15, 2020
6.300
6.390
6.270
6.330
171,833
+0.06(+0.96%)
Sep 14, 2020
6.270
6.330
6.120
6.270
108,979
+0.08(+1.29%)
Sep 11, 2020
6.110
6.210
6.110
6.190
115,100
+0.11(+1.81%)
Sep 10, 2020
6.180
6.200
6.070
6.080
157,435
-0.04(-0.65%)
Sep 09, 2020
6.260
6.340
6.110
6.120
154,048
-0.07(-1.13%)
Sep 08, 2020
6.110
6.270
6.100
6.190
165,678
+0.05(+0.81%)
Sep 04, 2020
6.380
6.380
6.070
6.140
201,700
-0.19(-3.00%)
Sep 03, 2020
6.580
6.770
6.240
6.330
229,327
-0.25(-3.80%)
Sep 02, 2020
6.530
6.750
6.480
6.580
212,694
+0.08(+1.23%)
Sep 01, 2020
6.400
6.510
6.350
6.500
191,524
+0.10(+1.56%)
Aug 31, 2020
6.250
6.440
6.180
6.400
277,483
+0.15(+2.40%)
Aug 28, 2020
6.130
6.250
6.100
6.250
126,900
+0.13(+2.12%)
Aug 27, 2020
6.230
6.450
6.080
6.120
204,150
-0.13(-2.08%)
Aug 26, 2020
6.030
6.280
6.010
6.250
351,867
+0.19(+3.14%)
Aug 25, 2020
6.080
6.090
6.000
6.060
142,444
-0.02(-0.33%)
Aug 24, 2020
6.110
6.270
6.000
6.080
182,404
+0.03(+0.50%)
Aug 21, 2020
6.030
6.070
5.920
6.050
188,300
-0.02(-0.33%)
Aug 20, 2020
6.220
6.325
5.980
6.070
181,951
-0.23(-3.65%)
Aug 19, 2020
6.290
6.360
6.220
6.300
123,464
+0.00(+0.00%)
Aug 18, 2020
6.300
6.430
6.240
6.300
263,007
+0.01(+0.16%)
Aug 17, 2020
6.050
6.330
6.035
6.290
265,169
+0.33(+5.54%)
Aug 14, 2020
5.990
6.000
5.880
5.960
131,800
-0.04(-0.67%)
Aug 13, 2020
6.000
6.060
5.910
6.000
164,105
-0.01(-0.17%)
Aug 12, 2020
6.240
6.272
5.950
6.010
236,599
-0.16(-2.59%)
Aug 11, 2020
6.190
6.510
6.090
6.170
269,009
+0.04(+0.65%)
Aug 10, 2020
6.720
6.740
6.100
6.130
360,331
-0.62(-9.19%)
Aug 07, 2020
6.380
6.930
6.220
6.750
679,100
+0.86(+14.60%)
Aug 06, 2020
5.750
5.940
5.640
5.890
174,439
+0.17(+2.97%)
Aug 05, 2020
5.860
5.900
5.670
5.720
118,021
-0.11(-1.89%)
Aug 04, 2020
5.810
5.920
5.770
5.830
119,761
-0.02(-0.34%)
Aug 03, 2020
5.700
5.860
5.570
5.850
204,073
+0.18(+3.17%)
Jul 31, 2020
5.780
5.780
5.550
5.670
178,800
-0.10(-1.73%)
Jul 30, 2020
5.690
5.810
5.610
5.770
139,604
-0.01(-0.17%)
Jul 29, 2020
5.540
5.810
5.540
5.780
225,263
+0.25(+4.52%)
Jul 28, 2020
5.540
5.710
5.520
5.530
143,466
-0.18(-3.15%)
Jul 27, 2020
5.600
5.760
5.600
5.710
135,645
+0.14(+2.51%)
Jul 24, 2020
5.690
5.710
5.520
5.570
120,400
-0.11(-1.94%)
Jul 23, 2020
5.610
5.760
5.600
5.680
137,097
+0.03(+0.53%)
Jul 22, 2020
5.630
5.690
5.560
5.650
154,186
+0.01(+0.18%)
Jul 21, 2020
5.730
5.760
5.600
5.640
237,138
+0.03(+0.53%)
Jul 20, 2020
5.490
5.630
5.450
5.610
298,489
+0.05(+0.90%)
Jul 17, 2020
5.320
5.600
5.260
5.560
265,200
+0.26(+4.91%)
Jul 16, 2020
5.310
5.380
5.160
5.300
160,833
-0.04(-0.75%)
Jul 15, 2020
5.300
5.430
5.240
5.340
215,019
+0.11(+2.10%)
Jul 14, 2020
5.020
5.250
4.930
5.230
271,888
+0.18(+3.56%)
Jul 13, 2020
5.210
5.260
5.000
5.050
511,566
-0.09(-1.75%)
Jul 10, 2020
5.170
5.260
5.080
5.140
302,800
-0.03(-0.58%)
Jul 09, 2020
5.320
5.360
5.100
5.170
442,183
-0.15(-2.82%)
Jul 08, 2020
5.390
5.450
5.230
5.320
296,667
-0.07(-1.30%)
Jul 07, 2020
5.460
5.690
5.380
5.390
223,285
-0.09(-1.64%)
Jul 06, 2020
5.880
5.945
5.450
5.480
582,930
-0.38(-6.48%)
Jul 02, 2020
5.790
6.070
5.760
5.860
337,900
+0.12(+2.09%)
Jul 01, 2020
5.850
5.870
5.600
5.740
440,999
-0.10(-1.71%)
Jun 30, 2020
5.830
5.870
5.680
5.840
642,246
-0.00(-0.09%)
Jun 29, 2020
5.770
6.000
5.610
5.845
355,424
+0.13(+2.36%)
Jun 26, 2020
6.120
6.120
5.630
5.710
3,610,900
-0.44(-7.15%)
Jun 25, 2020
6.170
6.370
6.060
6.150
381,014
+0.00(+0.00%)
Jun 24, 2020
6.230
6.395
6.030
6.150
362,423
-0.09(-1.44%)
Jun 23, 2020
6.210
6.350
6.120
6.240
370,979
+0.08(+1.30%)
Jun 22, 2020
6.010
6.270
6.010
6.160
327,364
+0.15(+2.50%)
Jun 19, 2020
6.020
6.420
5.980
6.010
386,000
+0.02(+0.33%)
Jun 18, 2020
6.110
6.310
5.850
5.990
462,473
-0.16(-2.60%)
Jun 17, 2020
6.340
6.410
6.060
6.150
168,076
-0.16(-2.54%)
Jun 16, 2020
6.460
6.700
6.220
6.310
234,645
+0.06(+0.96%)
Jun 15, 2020
5.930
6.330
5.930
6.250
283,020
+0.19(+3.14%)
Jun 12, 2020
6.060
6.200
5.950
6.060
216,500
+0.23(+3.95%)
Jun 11, 2020
6.240
6.270
5.810
5.830
286,399
-0.60(-9.33%)
Jun 10, 2020
6.390
6.490
6.340
6.430
276,717
+0.08(+1.26%)
Jun 09, 2020
6.590
6.710
6.330
6.350
213,383
-0.32(-4.80%)
Jun 08, 2020
6.700
6.750
6.520
6.670
255,311
+0.04(+0.60%)
Jun 05, 2020
6.520
6.740
6.520
6.630
184,900
+0.14(+2.16%)
Jun 04, 2020
6.500
6.540
6.300
6.490
192,531
-0.04(-0.61%)
Jun 03, 2020
6.280
6.580
6.240
6.530
208,156
+0.25(+3.98%)
Jun 02, 2020
6.290
6.360
6.160
6.280
155,473
-0.01(-0.16%)
Jun 01, 2020
6.050
6.440
6.000
6.290
253,967
+0.19(+3.11%)
May 29, 2020
6.030
6.110
5.870
6.100
146,800
+0.01(+0.16%)
May 28, 2020
6.200
6.290
6.073
6.090
145,708
-0.11(-1.77%)
May 27, 2020
6.170
6.300
5.920
6.200
198,056
+0.05(+0.81%)
May 26, 2020
6.150
6.200
5.880
6.150
264,508
+0.06(+0.99%)
May 22, 2020
6.010
6.130
5.880
6.090
298,600
+0.09(+1.50%)
May 21, 2020
6.100
6.190
5.920
6.000
183,720
-0.10(-1.64%)
May 20, 2020
6.390
6.490
6.020
6.100
234,650
-0.15(-2.40%)
May 19, 2020
5.990
6.340
5.800
6.250
356,538
+0.34(+5.75%)
May 18, 2020
5.500
5.940
5.500
5.910
575,278
+0.54(+10.06%)
May 15, 2020
5.760
5.830
5.320
5.370
615,300
-0.41(-7.09%)
May 14, 2020
6.180
6.180
5.750
5.780
481,328
-0.42(-6.77%)
May 13, 2020
7.050
7.180
6.160
6.200
552,470
-0.85(-12.06%)
May 12, 2020
7.050
7.270
7.000
7.050
408,386
+0.01(+0.14%)
May 11, 2020
7.780
7.780
7.040
7.040
585,512
-0.78(-9.97%)
May 08, 2020
7.390
7.990
7.000
7.820
860,700
+0.33(+4.41%)
May 07, 2020
7.670
7.760
7.430
7.490
196,610
-0.11(-1.45%)
May 06, 2020
7.670
7.700
7.510
7.600
156,790
-0.02(-0.26%)
May 05, 2020
7.680
7.770
7.500
7.620
195,567
+0.11(+1.46%)
May 04, 2020
7.230
7.600
7.091
7.510
168,774
+0.27(+3.73%)
May 01, 2020
7.410
7.485
7.190
7.240
142,900
-0.39(-5.11%)
Apr 30, 2020
7.740
7.780
7.500
7.630
175,077
-0.14(-1.80%)
Apr 29, 2020
7.490
7.880
7.440
7.770
311,906
+0.37(+5.00%)
Apr 28, 2020
7.330
7.400
7.200
7.400
194,731
+0.19(+2.64%)
Apr 27, 2020
7.260
7.390
7.140
7.210
110,954
+0.06(+0.84%)
Apr 24, 2020
6.940
7.178
6.860
7.150
107,300
+0.24(+3.47%)
Apr 23, 2020
6.850
7.070
6.810
6.910
109,924
+0.08(+1.17%)
Apr 22, 2020
7.010
7.026
6.550
6.830
145,379
+0.11(+1.64%)
Apr 21, 2020
7.210
7.210
6.550
6.720
427,087
-0.58(-7.95%)
Apr 20, 2020
7.240
7.650
7.020
7.300
413,824
+0.03(+0.41%)
Apr 17, 2020
7.470
7.800
7.100
7.270
277,800
-0.07(-0.95%)
Apr 16, 2020
7.160
7.500
6.950
7.340
234,192
+0.23(+3.23%)
Apr 15, 2020
6.680
7.130
6.510
7.110
304,375
+0.28(+4.10%)
Apr 14, 2020
6.680
7.000
6.580
6.830
197,766
+0.27(+4.12%)
Apr 13, 2020
6.680
6.690
6.471
6.560
167,487
-0.09(-1.35%)
Apr 09, 2020
6.480
6.680
6.380
6.650
223,100
+0.34(+5.39%)
Apr 08, 2020
6.070
6.500
6.060
6.310
158,501
+0.26(+4.30%)
Apr 07, 2020
6.320
6.540
5.990
6.050
247,218
-0.02(-0.33%)
Apr 06, 2020
5.960
6.110
5.770
6.070
172,902
+0.35(+6.12%)
Apr 03, 2020
5.750
5.870
5.490
5.720
152,700
-0.11(-1.89%)
Apr 02, 2020
5.850
6.080
5.710
5.830
106,552
-0.02(-0.34%)
Apr 01, 2020
5.830
6.059
5.580
5.850
171,680
-0.30(-4.88%)
Mar 31, 2020
6.210
6.250
6.050
6.150
347,712
-0.08(-1.28%)
Mar 30, 2020
5.950
6.260
5.560
6.230
309,968
+0.40(+6.86%)
Mar 27, 2020
6.000
6.000
5.690
5.830
298,600
-0.34(-5.51%)
Mar 26, 2020
5.880
6.420
5.855
6.170
275,097
+0.35(+6.01%)
Mar 25, 2020
5.510
6.030
5.510
5.820
397,387
+0.39(+7.18%)
Mar 24, 2020
5.380
5.620
5.240
5.430
312,235
+0.34(+6.68%)
Mar 23, 2020
4.710
5.110
4.530
5.090
295,036
+0.29(+6.04%)
Mar 20, 2020
5.000
5.340
4.760
4.800
410,900
-0.07(-1.44%)
Mar 19, 2020
4.740
5.225
4.500
4.870
364,366
+0.14(+2.96%)
Mar 18, 2020
5.180
5.340
4.500
4.730
300,266
-0.80(-14.47%)
Mar 17, 2020
5.010
5.670
5.010
5.530
448,414
+0.62(+12.63%)
Mar 16, 2020
4.660
5.180
4.500
4.910
442,694
-0.31(-5.94%)
Mar 13, 2020
5.470
5.634
5.000
5.220
474,800
+0.01(+0.19%)
Mar 12, 2020
5.500
5.800
5.140
5.210
421,673
-0.78(-13.02%)
Mar 11, 2020
6.480
6.575
5.850
5.990
406,026
-0.61(-9.24%)
Mar 10, 2020
7.070
7.143
6.460
6.600
312,921
-0.12(-1.79%)
Mar 09, 2020
6.890
7.070
6.500
6.720
519,495
-0.78(-10.40%)
Mar 06, 2020
6.750
7.580
6.150
7.500
768,800
+0.61(+8.85%)
Mar 05, 2020
6.950
7.190
6.750
6.890
229,013
-0.30(-4.17%)
Mar 04, 2020
7.110
7.200
6.920
7.190
202,526
+0.26(+3.75%)
Mar 03, 2020
7.430
7.670
6.750
6.930
522,965
-0.20(-2.81%)
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.