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
Liberty Tripadvisor Sr A
(NQ:
LTRPA
)
0.2600
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Oct 27, 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 (%)
Feb 28, 2020
3.946
4.480
3.898
4.355
1,347,200
+0.22(+5.19%)
Feb 27, 2020
4.210
4.500
3.890
4.140
1,745,331
-0.26(-5.91%)
Feb 26, 2020
5.070
5.220
4.360
4.400
1,461,406
-0.68(-13.39%)
Feb 25, 2020
5.550
5.630
4.960
5.080
1,031,715
-0.43(-7.80%)
Feb 24, 2020
5.630
5.720
5.470
5.510
1,288,721
-0.52(-8.62%)
Feb 21, 2020
6.210
6.220
6.020
6.030
750,600
-0.25(-3.98%)
Feb 20, 2020
6.200
6.400
6.200
6.280
748,340
-0.01(-0.16%)
Feb 19, 2020
6.370
6.380
6.260
6.290
428,393
-0.04(-0.63%)
Feb 18, 2020
6.560
6.560
6.300
6.330
393,689
-0.23(-3.51%)
Feb 14, 2020
6.760
6.760
6.390
6.560
486,300
-0.04(-0.61%)
Feb 13, 2020
6.660
7.050
6.360
6.600
808,758
-0.11(-1.64%)
Feb 12, 2020
6.790
6.875
6.670
6.710
810,319
+0.06(+0.90%)
Feb 11, 2020
6.350
6.770
6.280
6.650
1,246,198
+0.37(+5.89%)
Feb 10, 2020
6.340
6.380
6.250
6.280
225,909
-0.08(-1.26%)
Feb 07, 2020
6.470
6.485
6.330
6.360
425,600
-0.16(-2.45%)
Feb 06, 2020
6.600
6.640
6.434
6.520
372,800
-0.01(-0.15%)
Feb 05, 2020
6.370
6.580
6.340
6.530
722,090
+0.33(+5.32%)
Feb 04, 2020
6.080
6.280
6.060
6.200
403,742
+0.25(+4.20%)
Feb 03, 2020
5.950
6.080
5.895
5.950
471,099
+0.06(+1.02%)
Jan 31, 2020
6.100
6.130
5.815
5.890
608,000
-0.23(-3.76%)
Jan 30, 2020
6.100
6.160
5.920
6.120
815,075
-0.09(-1.53%)
Jan 29, 2020
6.420
6.460
6.200
6.215
727,564
-0.17(-2.59%)
Jan 28, 2020
6.350
6.465
6.175
6.380
1,124,445
+0.08(+1.27%)
Jan 27, 2020
6.450
6.480
6.270
6.300
902,526
-0.36(-5.41%)
Jan 24, 2020
7.180
7.180
6.580
6.660
857,700
-0.47(-6.59%)
Jan 23, 2020
7.010
7.170
6.880
7.130
771,921
+0.07(+0.99%)
Jan 22, 2020
7.200
7.280
7.045
7.060
723,419
-0.11(-1.47%)
Jan 21, 2020
7.490
7.540
7.150
7.165
783,597
-0.20(-2.65%)
Jan 17, 2020
7.760
7.760
7.300
7.360
759,900
-0.31(-4.04%)
Jan 16, 2020
7.630
7.710
7.530
7.670
482,361
+0.12(+1.59%)
Jan 15, 2020
7.430
7.630
7.360
7.550
532,671
+0.11(+1.48%)
Jan 14, 2020
7.360
7.545
7.260
7.440
842,317
+0.06(+0.81%)
Jan 13, 2020
7.170
7.420
7.090
7.380
612,522
+0.21(+2.86%)
Jan 10, 2020
7.380
7.380
7.140
7.175
588,500
-0.17(-2.38%)
Jan 09, 2020
7.500
7.500
7.280
7.350
585,649
-0.10(-1.34%)
Jan 08, 2020
7.360
7.565
7.270
7.450
663,934
+0.06(+0.81%)
Jan 07, 2020
7.170
7.450
7.110
7.390
732,080
+0.19(+2.64%)
Jan 06, 2020
7.140
7.290
7.070
7.200
728,578
-0.03(-0.41%)
Jan 03, 2020
7.240
7.320
7.160
7.230
503,300
-0.14(-1.90%)
Jan 02, 2020
7.440
7.470
7.290
7.370
494,888
+0.02(+0.27%)
Dec 31, 2019
7.210
7.385
7.130
7.350
439,500
+0.11(+1.52%)
Dec 30, 2019
7.390
7.410
7.230
7.240
373,619
-0.13(-1.76%)
Dec 27, 2019
7.380
7.400
7.290
7.370
512,300
+0.03(+0.41%)
Dec 26, 2019
7.350
7.396
7.260
7.340
406,226
+0.01(+0.14%)
Dec 24, 2019
7.210
7.395
7.210
7.330
398,200
+0.09(+1.24%)
Dec 23, 2019
7.390
7.430
7.225
7.240
417,211
-0.12(-1.63%)
Dec 20, 2019
7.470
7.490
7.250
7.360
1,102,400
-0.11(-1.47%)
Dec 19, 2019
7.330
7.510
7.300
7.470
764,799
+0.15(+2.05%)
Dec 18, 2019
7.120
7.370
7.120
7.320
640,033
+0.17(+2.38%)
Dec 17, 2019
7.330
7.372
7.080
7.150
397,855
-0.15(-2.05%)
Dec 16, 2019
7.280
7.470
7.280
7.300
427,313
+0.07(+0.97%)
Dec 13, 2019
7.290
7.430
7.180
7.230
786,400
-0.07(-0.96%)
Dec 12, 2019
7.130
7.365
7.110
7.300
502,894
+0.20(+2.82%)
Dec 11, 2019
7.250
7.300
6.990
7.100
773,817
-0.16(-2.20%)
Dec 10, 2019
7.170
7.330
7.150
7.260
482,824
+0.09(+1.26%)
Dec 09, 2019
7.190
7.240
7.100
7.170
496,537
-0.04(-0.55%)
Dec 06, 2019
7.130
7.230
7.110
7.210
554,800
+0.16(+2.27%)
Dec 05, 2019
7.050
7.130
6.940
7.050
345,789
+0.03(+0.43%)
Dec 04, 2019
6.850
7.110
6.850
7.020
416,911
+0.23(+3.39%)
Dec 03, 2019
6.810
6.860
6.760
6.790
491,355
-0.13(-1.88%)
Dec 02, 2019
6.970
7.000
6.830
6.920
428,443
-0.01(-0.14%)
Nov 29, 2019
6.960
7.030
6.900
6.930
172,700
-0.06(-0.86%)
Nov 27, 2019
7.160
7.290
6.980
6.990
380,000
-0.11(-1.55%)
Nov 26, 2019
7.060
7.130
6.990
7.100
937,169
-0.01(-0.07%)
Nov 25, 2019
6.920
7.110
6.850
7.105
624,213
+0.25(+3.57%)
Nov 22, 2019
6.880
6.890
6.710
6.860
373,800
+0.02(+0.29%)
Nov 21, 2019
6.790
7.020
6.740
6.840
867,271
+0.07(+1.03%)
Nov 20, 2019
6.680
6.890
6.590
6.770
1,146,110
+0.05(+0.74%)
Nov 19, 2019
6.810
7.130
6.600
6.720
1,242,578
-0.11(-1.61%)
Nov 18, 2019
6.770
6.950
6.720
6.830
430,373
+0.06(+0.89%)
Nov 15, 2019
6.810
6.926
6.770
6.770
375,100
+0.02(+0.30%)
Nov 14, 2019
6.700
6.980
6.660
6.750
415,020
+0.04(+0.60%)
Nov 13, 2019
6.900
6.900
6.460
6.710
775,779
-0.21(-3.03%)
Nov 12, 2019
7.010
7.130
6.920
6.920
702,948
-0.15(-2.12%)
Nov 11, 2019
7.080
7.170
6.950
7.070
708,631
+0.02(+0.28%)
Nov 08, 2019
6.990
7.130
6.665
7.050
1,168,200
+0.01(+0.14%)
Nov 07, 2019
8.960
9.060
6.010
7.040
4,476,711
-2.84(-28.74%)
Nov 06, 2019
9.850
10.06
9.780
9.880
545,663
-0.04(-0.40%)
Nov 05, 2019
10.01
10.20
9.840
9.920
431,457
-0.05(-0.50%)
Nov 04, 2019
9.890
10.09
9.780
9.970
361,788
+0.22(+2.26%)
Nov 01, 2019
9.740
10.02
9.630
9.750
340,700
+0.10(+1.04%)
Oct 31, 2019
9.620
9.680
9.340
9.650
339,391
+0.01(+0.10%)
Oct 30, 2019
9.410
9.670
9.310
9.640
330,707
+0.22(+2.34%)
Oct 29, 2019
9.580
9.660
9.310
9.420
400,516
-0.30(-3.09%)
Oct 28, 2019
9.760
9.820
9.540
9.720
296,597
+0.04(+0.41%)
Oct 25, 2019
9.260
9.830
9.260
9.680
303,300
+0.39(+4.20%)
Oct 24, 2019
9.530
9.590
9.095
9.290
290,410
-0.23(-2.42%)
Oct 23, 2019
9.310
9.540
9.060
9.520
432,373
+0.21(+2.26%)
Oct 22, 2019
9.050
9.390
8.960
9.310
374,170
+0.26(+2.87%)
Oct 21, 2019
9.020
9.400
8.930
9.050
428,262
+0.16(+1.80%)
Oct 18, 2019
9.180
9.270
8.880
8.890
770,000
-0.35(-3.79%)
Oct 17, 2019
9.310
9.380
9.200
9.240
254,219
+0.03(+0.33%)
Oct 16, 2019
9.260
9.400
9.180
9.210
155,888
-0.08(-0.86%)
Oct 15, 2019
9.190
9.305
9.050
9.290
206,962
+0.12(+1.31%)
Oct 14, 2019
9.300
9.350
9.050
9.170
168,257
-0.23(-2.45%)
Oct 11, 2019
9.110
9.590
9.080
9.400
361,000
+0.49(+5.50%)
Oct 10, 2019
8.880
9.030
8.825
8.910
231,196
+0.05(+0.56%)
Oct 09, 2019
8.920
8.990
8.800
8.860
247,746
+0.01(+0.11%)
Oct 08, 2019
9.170
9.190
8.830
8.850
338,915
-0.48(-5.14%)
Oct 07, 2019
9.400
9.520
9.310
9.330
174,569
-0.14(-1.48%)
Oct 04, 2019
9.320
9.489
9.270
9.470
238,800
+0.16(+1.72%)
Oct 03, 2019
9.030
9.310
8.920
9.310
313,181
+0.23(+2.53%)
Oct 02, 2019
9.170
9.175
8.930
9.080
409,421
-0.14(-1.52%)
Oct 01, 2019
9.490
9.610
9.070
9.220
330,662
-0.19(-2.02%)
Sep 30, 2019
9.350
9.490
9.240
9.410
417,608
+0.06(+0.64%)
Sep 27, 2019
9.190
9.500
9.190
9.350
436,000
+0.19(+2.07%)
Sep 26, 2019
9.100
9.180
8.940
9.160
388,556
-0.01(-0.11%)
Sep 25, 2019
9.090
9.310
9.010
9.170
433,787
+0.10(+1.10%)
Sep 24, 2019
9.110
9.160
8.920
9.070
1,379,111
-0.00(-0.06%)
Sep 23, 2019
9.290
9.290
9.030
9.075
303,655
-0.28(-2.94%)
Sep 20, 2019
9.550
9.620
9.190
9.350
768,500
-0.20(-2.09%)
Sep 19, 2019
9.990
10.00
9.450
9.550
600,390
-0.39(-3.92%)
Sep 18, 2019
10.07
10.18
9.810
9.940
628,173
+0.03(+0.30%)
Sep 17, 2019
9.820
9.920
9.630
9.910
241,626
+0.06(+0.61%)
Sep 16, 2019
9.680
9.900
9.620
9.850
312,843
+0.10(+1.03%)
Sep 13, 2019
10.05
10.13
9.750
9.750
279,000
-0.14(-1.42%)
Sep 12, 2019
10.32
10.32
9.830
9.890
403,866
-0.44(-4.26%)
Sep 11, 2019
9.880
10.34
9.630
10.33
737,911
+0.58(+5.95%)
Sep 10, 2019
9.200
9.780
9.200
9.750
370,534
+0.47(+5.06%)
Sep 09, 2019
8.920
9.320
8.900
9.280
568,929
+0.41(+4.62%)
Sep 06, 2019
8.940
9.055
8.750
8.870
485,300
+0.00(+0.00%)
Sep 05, 2019
8.740
9.070
8.730
8.870
734,607
+0.27(+3.14%)
Sep 04, 2019
8.470
8.660
8.450
8.600
726,212
+0.26(+3.12%)
Sep 03, 2019
8.660
8.710
8.240
8.340
502,884
-0.40(-4.58%)
Aug 30, 2019
8.860
9.020
8.635
8.740
491,800
-0.01(-0.11%)
Aug 29, 2019
8.550
8.840
8.490
8.750
415,912
+0.35(+4.17%)
Aug 28, 2019
8.040
8.505
8.040
8.400
308,899
+0.31(+3.83%)
Aug 27, 2019
8.120
8.220
7.920
8.090
477,874
-0.02(-0.25%)
Aug 26, 2019
8.410
8.410
8.090
8.110
306,111
-0.11(-1.34%)
Aug 23, 2019
8.960
8.970
8.200
8.220
503,800
-0.77(-8.57%)
Aug 22, 2019
9.210
9.260
8.760
8.990
630,037
-0.27(-2.92%)
Aug 21, 2019
9.350
9.440
9.210
9.260
436,021
+0.08(+0.87%)
Aug 20, 2019
9.420
9.480
9.180
9.180
326,496
-0.34(-3.57%)
Aug 19, 2019
9.570
9.590
9.330
9.520
199,338
+0.14(+1.49%)
Aug 16, 2019
9.530
9.590
9.360
9.380
338,500
-0.05(-0.53%)
Aug 15, 2019
9.560
9.560
9.320
9.430
262,349
-0.09(-0.95%)
Aug 14, 2019
9.980
10.09
9.500
9.520
558,752
-0.80(-7.75%)
Aug 13, 2019
10.18
10.34
9.880
10.32
333,900
+0.17(+1.67%)
Aug 12, 2019
10.63
10.67
10.11
10.15
336,025
-0.60(-5.58%)
Aug 09, 2019
10.95
11.16
10.40
10.75
367,400
-0.27(-2.45%)
Aug 08, 2019
10.56
12.03
10.56
11.02
719,391
+0.51(+4.85%)
Aug 07, 2019
10.62
10.92
10.47
10.51
414,449
-0.33(-3.04%)
Aug 06, 2019
10.70
10.90
10.63
10.84
469,931
+0.18(+1.69%)
Aug 05, 2019
10.86
11.04
10.60
10.66
296,418
-0.52(-4.65%)
Aug 02, 2019
11.25
11.39
11.06
11.18
350,200
-0.17(-1.50%)
Aug 01, 2019
11.57
11.77
11.31
11.35
369,863
-0.20(-1.73%)
Jul 31, 2019
11.62
11.90
11.47
11.55
486,522
-0.10(-0.86%)
Jul 30, 2019
11.84
11.91
11.60
11.65
404,314
-0.30(-2.51%)
Jul 29, 2019
12.24
12.30
11.62
11.95
296,370
-0.36(-2.92%)
Jul 26, 2019
12.16
12.41
12.16
12.31
255,500
+0.21(+1.74%)
Jul 25, 2019
12.35
12.36
12.05
12.10
299,326
-0.34(-2.73%)
Jul 24, 2019
12.15
12.46
12.09
12.44
289,090
+0.23(+1.88%)
Jul 23, 2019
11.83
12.29
11.83
12.21
426,924
+0.44(+3.74%)
Jul 22, 2019
11.88
11.96
11.65
11.77
274,021
-0.12(-1.01%)
Jul 19, 2019
12.14
12.27
11.86
11.89
272,100
-0.34(-2.78%)
Jul 18, 2019
12.07
12.32
11.96
12.23
294,060
+0.14(+1.16%)
Jul 17, 2019
12.41
12.44
12.05
12.09
451,697
-0.28(-2.26%)
Jul 16, 2019
12.17
12.42
12.17
12.37
651,162
+0.18(+1.48%)
Jul 15, 2019
12.06
12.23
11.96
12.19
330,332
+0.14(+1.16%)
Jul 12, 2019
12.18
12.23
11.98
12.05
339,600
-0.07(-0.58%)
Jul 11, 2019
12.23
12.26
12.00
12.12
284,137
-0.06(-0.49%)
Jul 10, 2019
12.39
12.41
12.07
12.18
414,452
-0.06(-0.49%)
Jul 09, 2019
12.06
12.33
11.86
12.24
310,260
+0.08(+0.66%)
Jul 08, 2019
12.60
12.68
12.09
12.16
747,840
-0.48(-3.80%)
Jul 05, 2019
12.42
12.66
12.32
12.64
152,400
+0.16(+1.28%)
Jul 03, 2019
12.55
12.61
12.41
12.48
105,800
-0.06(-0.48%)
Jul 02, 2019
12.58
12.58
12.29
12.54
259,685
-0.03(-0.24%)
Jul 01, 2019
12.65
12.77
12.47
12.57
310,610
+0.17(+1.37%)
Jun 28, 2019
12.30
12.45
12.06
12.40
847,100
+0.08(+0.65%)
Jun 27, 2019
11.61
12.41
11.61
12.32
379,102
+0.83(+7.22%)
Jun 26, 2019
11.78
11.96
11.48
11.49
276,636
-0.22(-1.88%)
Jun 25, 2019
12.23
12.23
11.69
11.71
282,317
-0.50(-4.10%)
Jun 24, 2019
12.54
12.65
12.19
12.21
244,437
-0.36(-2.86%)
Jun 21, 2019
12.31
12.57
12.29
12.57
646,800
+0.15(+1.21%)
Jun 20, 2019
12.71
12.71
12.33
12.42
197,661
-0.13(-1.04%)
Jun 19, 2019
12.36
12.88
12.20
12.55
478,281
+0.30(+2.45%)
Jun 18, 2019
12.25
12.48
12.16
12.25
331,934
+0.11(+0.91%)
Jun 17, 2019
12.10
12.16
12.05
12.14
235,038
+0.02(+0.17%)
Jun 14, 2019
12.13
12.21
11.99
12.12
539,000
-0.06(-0.49%)
Jun 13, 2019
12.16
12.24
11.77
12.18
447,232
+0.55(+4.73%)
Jun 12, 2019
11.69
11.84
11.57
11.63
187,757
-0.12(-1.02%)
Jun 11, 2019
11.87
11.96
11.65
11.75
458,613
+0.00(+0.00%)
Jun 10, 2019
11.73
12.04
11.73
11.75
246,378
+0.08(+0.69%)
Jun 07, 2019
11.45
11.87
11.45
11.67
283,000
+0.22(+1.92%)
Jun 06, 2019
11.48
11.57
11.25
11.45
434,342
-0.09(-0.78%)
Jun 05, 2019
11.82
11.82
11.46
11.54
517,874
-0.24(-2.04%)
Jun 04, 2019
10.95
11.81
10.88
11.78
939,685
+1.00(+9.28%)
Jun 03, 2019
10.65
10.99
10.63
10.78
472,184
+0.13(+1.22%)
May 31, 2019
10.69
10.87
10.57
10.65
351,300
-0.23(-2.11%)
May 30, 2019
11.07
11.14
10.84
10.88
396,219
-0.15(-1.36%)
May 29, 2019
11.25
11.27
10.94
11.03
644,793
-0.34(-2.99%)
May 28, 2019
11.84
11.90
11.32
11.37
314,989
-0.42(-3.56%)
May 24, 2019
11.99
12.01
11.75
11.79
225,600
-0.11(-0.92%)
May 23, 2019
12.03
12.30
11.82
11.90
282,352
-0.33(-2.70%)
May 22, 2019
11.92
12.34
11.92
12.23
298,401
+0.23(+1.92%)
May 21, 2019
11.82
12.11
11.82
12.00
549,566
+0.34(+2.92%)
May 20, 2019
11.55
11.74
11.45
11.66
250,464
-0.07(-0.60%)
May 17, 2019
12.18
12.18
11.70
11.73
283,400
-0.60(-4.87%)
May 16, 2019
12.55
12.60
12.30
12.33
282,527
-0.21(-1.67%)
May 15, 2019
12.32
12.73
12.21
12.54
432,912
+0.10(+0.80%)
May 14, 2019
12.15
12.49
12.13
12.44
497,575
+0.32(+2.64%)
May 13, 2019
12.41
12.41
11.86
12.12
501,269
-0.51(-4.04%)
May 10, 2019
12.97
13.02
12.25
12.63
600,200
-0.47(-3.59%)
May 09, 2019
12.90
13.22
12.63
13.10
533,991
+0.07(+0.54%)
May 08, 2019
14.37
14.37
12.46
13.03
1,295,064
-2.29(-14.95%)
May 07, 2019
15.48
15.85
15.09
15.32
470,232
-0.39(-2.48%)
May 06, 2019
15.14
15.72
15.09
15.71
454,703
+0.23(+1.49%)
May 03, 2019
14.62
15.49
14.62
15.48
558,500
+1.00(+6.91%)
May 02, 2019
14.40
14.71
14.30
14.48
304,136
+0.06(+0.42%)
May 01, 2019
14.82
14.87
14.41
14.42
468,538
-0.32(-2.17%)
Apr 30, 2019
14.77
14.81
14.66
14.74
235,091
-0.07(-0.47%)
Apr 29, 2019
14.82
14.93
14.77
14.81
378,143
+0.00(+0.00%)
Apr 26, 2019
14.60
14.89
14.56
14.81
241,000
+0.24(+1.65%)
Apr 25, 2019
14.64
14.89
14.49
14.57
657,841
-0.06(-0.41%)
Apr 24, 2019
14.88
14.97
14.49
14.63
364,240
-0.28(-1.88%)
Apr 23, 2019
14.32
15.14
14.29
14.91
492,551
+0.61(+4.27%)
Apr 22, 2019
14.19
14.39
14.09
14.30
138,963
+0.07(+0.49%)
Apr 18, 2019
14.07
14.36
13.90
14.23
324,000
+0.12(+0.85%)
Apr 17, 2019
14.67
14.70
14.10
14.11
261,078
-0.53(-3.62%)
Apr 16, 2019
14.75
14.83
14.58
14.64
174,083
-0.02(-0.14%)
Apr 15, 2019
14.70
14.70
14.53
14.66
152,801
-0.08(-0.54%)
Apr 12, 2019
15.16
15.45
14.68
14.74
254,300
-0.34(-2.25%)
Apr 11, 2019
14.92
15.16
14.87
15.08
206,141
+0.23(+1.55%)
Apr 10, 2019
14.74
14.89
14.67
14.85
141,835
+0.11(+0.75%)
Apr 09, 2019
14.51
14.96
14.51
14.74
468,699
+0.15(+1.03%)
Apr 08, 2019
14.74
14.74
14.46
14.59
253,981
-0.22(-1.49%)
Apr 05, 2019
15.06
15.06
14.79
14.81
540,300
-0.21(-1.40%)
Apr 04, 2019
15.03
15.09
14.80
15.02
333,890
+0.02(+0.13%)
Apr 03, 2019
14.81
15.08
14.75
15.00
328,013
+0.36(+2.46%)
Apr 02, 2019
14.70
14.76
14.52
14.64
409,402
-0.08(-0.54%)
Apr 01, 2019
14.34
14.74
14.23
14.72
510,777
+0.53(+3.74%)
Mar 29, 2019
14.26
14.40
14.12
14.19
553,800
+0.04(+0.28%)
Mar 28, 2019
14.03
14.17
13.95
14.15
315,582
+0.13(+0.93%)
Mar 27, 2019
14.14
14.17
13.84
14.02
458,708
-0.09(-0.64%)
Mar 26, 2019
14.07
14.40
13.96
14.11
288,097
+0.12(+0.86%)
Mar 25, 2019
13.93
14.11
13.76
13.99
390,387
+0.06(+0.43%)
Mar 22, 2019
14.47
14.54
13.91
13.93
352,000
-0.63(-4.33%)
Mar 21, 2019
14.37
14.62
14.26
14.56
240,967
+0.17(+1.18%)
Mar 20, 2019
14.19
14.60
14.15
14.39
297,413
+0.15(+1.05%)
Mar 19, 2019
14.37
14.53
14.14
14.24
332,564
-0.06(-0.42%)
Mar 18, 2019
14.16
14.36
14.02
14.30
320,794
+0.15(+1.06%)
Mar 15, 2019
14.34
14.42
14.09
14.15
966,400
-0.13(-0.91%)
Mar 14, 2019
14.42
14.53
14.18
14.28
220,378
-0.16(-1.11%)
Mar 13, 2019
14.38
14.50
14.21
14.44
366,098
+0.10(+0.70%)
Mar 12, 2019
14.40
14.46
14.01
14.34
409,493
-0.03(-0.21%)
Mar 11, 2019
14.24
14.38
14.12
14.37
339,196
+0.22(+1.55%)
Mar 08, 2019
14.07
14.17
13.92
14.15
298,300
-0.04(-0.28%)
Mar 07, 2019
14.05
14.27
14.01
14.19
494,751
+0.02(+0.14%)
Mar 06, 2019
14.26
14.55
13.77
14.17
489,918
-0.59(-4.00%)
Mar 05, 2019
14.91
14.91
14.65
14.76
422,790
-0.10(-0.67%)
Mar 04, 2019
15.04
15.04
14.47
14.86
497,559
-0.08(-0.54%)
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.