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
Orasure Tech Inc
(NQ:
OSUR
)
4.690
-0.150 (-3.10%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Mar 31, 2020
9.660
10.92
9.430
10.76
1,498,882
+0.93(+9.46%)
Mar 30, 2020
8.250
10.00
8.130
9.830
1,535,166
+1.70(+20.91%)
Mar 27, 2020
7.840
8.440
7.690
8.130
748,300
+0.04(+0.49%)
Mar 26, 2020
7.190
8.090
7.140
8.090
803,086
+0.95(+13.31%)
Mar 25, 2020
7.340
7.490
6.770
7.140
760,424
-0.13(-1.79%)
Mar 24, 2020
6.910
7.270
6.730
7.270
1,076,929
+0.55(+8.18%)
Mar 23, 2020
7.150
7.420
6.490
6.720
895,057
-0.41(-5.75%)
Mar 20, 2020
7.490
8.700
6.450
7.130
1,714,100
-0.08(-1.11%)
Mar 19, 2020
6.850
7.570
6.670
7.210
776,463
+0.42(+6.19%)
Mar 18, 2020
6.170
7.000
6.030
6.790
842,822
+0.50(+7.95%)
Mar 17, 2020
6.990
7.730
6.080
6.290
1,260,187
-0.57(-8.31%)
Mar 16, 2020
7.800
7.890
6.700
6.860
1,543,412
-0.68(-9.02%)
Mar 13, 2020
5.730
7.860
5.230
7.540
4,117,900
+1.97(+35.37%)
Mar 12, 2020
5.720
5.930
5.550
5.570
757,026
-0.33(-5.59%)
Mar 11, 2020
5.850
6.010
5.700
5.900
538,841
-0.04(-0.67%)
Mar 10, 2020
6.030
6.030
5.725
5.940
587,911
+0.03(+0.51%)
Mar 09, 2020
5.670
5.965
5.640
5.910
461,627
-0.01(-0.17%)
Mar 06, 2020
5.930
6.100
5.845
5.920
647,200
-0.13(-2.15%)
Mar 05, 2020
6.060
6.180
5.955
6.050
486,579
-0.14(-2.26%)
Mar 04, 2020
6.070
6.210
5.960
6.190
352,676
+0.19(+3.17%)
Mar 03, 2020
6.140
6.160
5.930
6.000
570,613
-0.15(-2.44%)
Mar 02, 2020
6.070
6.170
5.985
6.150
488,781
+0.12(+1.99%)
Feb 28, 2020
5.930
6.280
5.929
6.030
763,800
+0.03(+0.50%)
Feb 27, 2020
5.930
6.240
5.930
6.000
595,254
-0.06(-0.99%)
Feb 26, 2020
6.110
6.230
5.990
6.060
488,410
+0.01(+0.17%)
Feb 25, 2020
6.140
6.150
5.980
6.050
698,470
-0.12(-1.94%)
Feb 24, 2020
5.940
6.290
5.840
6.170
495,397
+0.08(+1.31%)
Feb 21, 2020
6.170
6.280
6.000
6.090
448,400
-0.04(-0.65%)
Feb 20, 2020
5.940
6.240
5.610
6.130
1,337,857
-0.99(-13.90%)
Feb 19, 2020
6.570
7.180
6.570
7.120
586,747
+0.55(+8.37%)
Feb 18, 2020
6.810
6.810
6.400
6.570
609,206
-0.27(-3.95%)
Feb 14, 2020
6.740
6.890
6.670
6.840
340,100
+0.12(+1.79%)
Feb 13, 2020
6.700
6.780
6.610
6.720
260,103
+0.00(+0.00%)
Feb 12, 2020
6.840
6.865
6.610
6.720
435,909
-0.09(-1.32%)
Feb 11, 2020
6.710
6.910
6.680
6.810
684,303
+0.13(+1.95%)
Feb 10, 2020
6.590
6.740
6.430
6.680
877,556
+0.08(+1.21%)
Feb 07, 2020
6.790
6.820
6.520
6.600
389,300
-0.24(-3.51%)
Feb 06, 2020
6.940
7.000
6.790
6.840
299,576
-0.06(-0.87%)
Feb 05, 2020
6.990
7.180
6.890
6.900
514,809
-0.13(-1.85%)
Feb 04, 2020
7.200
7.250
7.010
7.030
396,965
-0.09(-1.26%)
Feb 03, 2020
7.110
7.270
7.060
7.120
554,052
+0.07(+0.99%)
Jan 31, 2020
7.260
7.370
6.965
7.050
680,500
-0.26(-3.56%)
Jan 30, 2020
7.360
7.430
7.140
7.310
419,923
-0.15(-2.01%)
Jan 29, 2020
7.660
7.740
7.390
7.460
520,070
-0.19(-2.48%)
Jan 28, 2020
7.860
7.870
7.600
7.650
479,233
-0.16(-2.05%)
Jan 27, 2020
7.760
8.020
7.740
7.810
275,514
-0.13(-1.64%)
Jan 24, 2020
8.270
8.300
7.910
7.940
534,800
-0.30(-3.64%)
Jan 23, 2020
8.140
8.310
8.020
8.240
544,252
+0.07(+0.86%)
Jan 22, 2020
8.170
8.240
8.030
8.170
236,101
+0.04(+0.49%)
Jan 21, 2020
8.210
8.291
8.020
8.130
354,943
-0.09(-1.09%)
Jan 17, 2020
8.420
8.426
8.170
8.220
246,700
-0.13(-1.56%)
Jan 16, 2020
8.000
8.370
7.980
8.350
339,809
+0.45(+5.70%)
Jan 15, 2020
8.070
8.200
7.870
7.900
248,499
-0.17(-2.11%)
Jan 14, 2020
8.060
8.320
8.000
8.070
504,941
-0.01(-0.12%)
Jan 13, 2020
7.920
8.090
7.845
8.080
321,411
+0.12(+1.51%)
Jan 10, 2020
7.870
8.050
7.770
7.960
339,300
+0.11(+1.40%)
Jan 09, 2020
7.900
7.960
7.820
7.850
263,133
-0.04(-0.51%)
Jan 08, 2020
7.910
7.950
7.790
7.890
312,847
+0.00(+0.00%)
Jan 07, 2020
7.950
8.030
7.860
7.890
355,972
-0.11(-1.38%)
Jan 06, 2020
7.770
8.080
7.690
8.000
380,997
+0.20(+2.56%)
Jan 03, 2020
7.770
7.890
7.720
7.800
378,900
-0.09(-1.14%)
Jan 02, 2020
8.100
8.100
7.840
7.890
236,635
-0.14(-1.74%)
Dec 31, 2019
7.780
8.050
7.780
8.030
360,600
+0.22(+2.82%)
Dec 30, 2019
7.930
7.960
7.740
7.810
381,905
-0.11(-1.39%)
Dec 27, 2019
8.040
8.160
7.890
7.920
337,400
-0.09(-1.12%)
Dec 26, 2019
8.310
8.320
7.980
8.010
334,357
-0.28(-3.38%)
Dec 24, 2019
8.410
8.410
8.205
8.290
166,200
-0.10(-1.19%)
Dec 23, 2019
8.480
8.520
8.310
8.390
436,447
-0.06(-0.71%)
Dec 20, 2019
8.430
8.548
8.310
8.450
1,575,100
+0.04(+0.48%)
Dec 19, 2019
8.500
8.515
8.310
8.410
390,041
-0.09(-1.06%)
Dec 18, 2019
8.310
8.520
8.250
8.500
702,353
+0.22(+2.72%)
Dec 17, 2019
7.990
8.350
7.910
8.275
705,735
+0.29(+3.57%)
Dec 16, 2019
7.980
8.205
7.980
7.990
530,233
-0.05(-0.68%)
Dec 13, 2019
7.980
8.090
7.850
8.045
608,600
+0.08(+1.07%)
Dec 12, 2019
7.840
8.080
7.750
7.960
339,944
+0.11(+1.40%)
Dec 11, 2019
7.860
7.940
7.770
7.850
326,703
-0.01(-0.13%)
Dec 10, 2019
7.890
7.980
7.720
7.860
509,013
-0.03(-0.38%)
Dec 09, 2019
7.910
8.080
7.850
7.890
343,934
-0.08(-1.00%)
Dec 06, 2019
7.760
7.988
7.750
7.970
769,300
+0.23(+2.97%)
Dec 05, 2019
7.720
7.830
7.670
7.740
310,576
+0.03(+0.39%)
Dec 04, 2019
7.810
7.890
7.610
7.710
520,792
-0.03(-0.39%)
Dec 03, 2019
7.940
8.010
7.720
7.740
577,617
-0.27(-3.37%)
Dec 02, 2019
8.120
8.130
7.800
8.010
419,326
-0.09(-1.11%)
Nov 29, 2019
8.200
8.260
8.060
8.100
171,900
-0.13(-1.58%)
Nov 27, 2019
8.140
8.300
8.100
8.230
439,900
+0.14(+1.73%)
Nov 26, 2019
7.890
8.230
7.860
8.090
666,643
+0.21(+2.66%)
Nov 25, 2019
7.860
8.100
7.830
7.880
598,950
+0.05(+0.64%)
Nov 22, 2019
7.910
7.935
7.770
7.830
377,000
-0.03(-0.38%)
Nov 21, 2019
7.880
7.900
7.700
7.860
289,030
-0.01(-0.13%)
Nov 20, 2019
7.620
7.910
7.560
7.870
717,931
+0.22(+2.88%)
Nov 19, 2019
7.890
8.010
7.630
7.650
599,469
-0.19(-2.42%)
Nov 18, 2019
7.990
8.040
7.820
7.840
413,035
-0.16(-2.00%)
Nov 15, 2019
7.900
8.160
7.790
8.000
597,900
+0.15(+1.91%)
Nov 14, 2019
8.150
8.160
7.730
7.850
609,377
-0.28(-3.44%)
Nov 13, 2019
8.150
8.280
8.080
8.130
600,519
-0.08(-0.97%)
Nov 12, 2019
8.240
8.400
8.120
8.210
443,487
-0.07(-0.85%)
Nov 11, 2019
8.550
8.650
8.220
8.280
494,995
-0.29(-3.38%)
Nov 08, 2019
8.570
8.680
8.150
8.570
812,700
-0.04(-0.46%)
Nov 07, 2019
8.910
9.330
8.220
8.610
2,498,080
-0.27(-3.04%)
Nov 06, 2019
8.870
8.950
8.770
8.880
540,667
-0.01(-0.11%)
Nov 05, 2019
8.890
8.980
8.800
8.890
834,737
+0.07(+0.79%)
Nov 04, 2019
8.900
8.940
8.660
8.820
402,364
+0.05(+0.57%)
Nov 01, 2019
8.610
8.970
8.510
8.770
333,700
+0.23(+2.69%)
Oct 31, 2019
8.560
8.590
8.330
8.540
997,928
-0.02(-0.23%)
Oct 30, 2019
8.550
8.630
8.390
8.560
604,436
+0.05(+0.59%)
Oct 29, 2019
8.250
8.530
8.190
8.510
624,009
+0.20(+2.41%)
Oct 28, 2019
8.210
8.470
8.195
8.310
396,077
+0.08(+0.91%)
Oct 25, 2019
8.110
8.305
8.100
8.235
285,200
+0.10(+1.29%)
Oct 24, 2019
8.420
8.420
8.050
8.130
983,197
-0.25(-2.98%)
Oct 23, 2019
8.280
8.390
8.170
8.380
285,378
+0.09(+1.09%)
Oct 22, 2019
8.180
8.330
8.050
8.290
452,854
+0.11(+1.34%)
Oct 21, 2019
8.500
8.610
8.055
8.180
613,811
-0.29(-3.48%)
Oct 18, 2019
8.430
8.530
8.320
8.475
444,600
-0.01(-0.06%)
Oct 17, 2019
8.340
8.500
8.300
8.480
402,669
+0.19(+2.29%)
Oct 16, 2019
8.270
8.341
8.070
8.290
1,073,857
+0.03(+0.36%)
Oct 15, 2019
7.850
8.280
7.790
8.260
862,709
+0.46(+5.97%)
Oct 14, 2019
7.650
7.880
7.640
7.795
511,839
+0.09(+1.23%)
Oct 11, 2019
7.600
7.810
7.600
7.700
749,400
+0.23(+3.08%)
Oct 10, 2019
7.580
7.850
7.360
7.470
855,936
-0.07(-0.93%)
Oct 09, 2019
7.540
7.560
7.340
7.540
391,139
+0.06(+0.80%)
Oct 08, 2019
7.730
7.800
7.460
7.480
1,304,355
-0.32(-4.10%)
Oct 07, 2019
7.590
7.900
7.520
7.800
714,820
+0.20(+2.63%)
Oct 04, 2019
7.470
7.610
7.400
7.600
488,300
+0.13(+1.74%)
Oct 03, 2019
7.200
7.480
7.160
7.470
1,193,023
+0.26(+3.61%)
Oct 02, 2019
7.270
7.270
7.070
7.210
736,233
-0.12(-1.64%)
Oct 01, 2019
7.490
7.640
7.310
7.330
770,339
-0.14(-1.87%)
Sep 30, 2019
7.350
7.510
7.270
7.470
437,143
+0.12(+1.63%)
Sep 27, 2019
7.600
7.670
7.270
7.350
370,700
-0.25(-3.29%)
Sep 26, 2019
7.580
7.620
7.360
7.600
632,839
+0.02(+0.26%)
Sep 25, 2019
7.520
7.625
7.430
7.580
375,449
+0.04(+0.53%)
Sep 24, 2019
7.630
7.670
7.530
7.540
827,091
-0.09(-1.18%)
Sep 23, 2019
7.580
7.700
7.530
7.630
181,110
-0.01(-0.13%)
Sep 20, 2019
7.520
7.665
7.510
7.640
1,221,400
+0.15(+2.00%)
Sep 19, 2019
7.530
7.590
7.420
7.490
400,632
-0.01(-0.13%)
Sep 18, 2019
7.540
7.610
7.410
7.500
481,452
-0.06(-0.79%)
Sep 17, 2019
7.530
7.640
7.520
7.560
428,506
-0.04(-0.53%)
Sep 16, 2019
7.540
7.700
7.500
7.600
300,299
+0.01(+0.13%)
Sep 13, 2019
7.660
7.720
7.590
7.590
371,300
-0.00(-0.07%)
Sep 12, 2019
7.510
7.800
7.490
7.595
782,238
+0.06(+0.86%)
Sep 11, 2019
7.380
7.590
7.320
7.530
600,145
+0.20(+2.73%)
Sep 10, 2019
7.010
7.410
6.980
7.330
413,603
+0.30(+4.27%)
Sep 09, 2019
6.810
7.090
6.780
7.030
412,601
+0.26(+3.84%)
Sep 06, 2019
6.830
6.930
6.740
6.770
660,700
-0.03(-0.44%)
Sep 05, 2019
6.650
6.910
6.620
6.800
605,644
+0.23(+3.50%)
Sep 04, 2019
6.650
6.720
6.480
6.570
288,909
+0.00(+0.00%)
Sep 03, 2019
6.520
6.610
6.350
6.570
544,678
-0.03(-0.45%)
Aug 30, 2019
6.810
6.810
6.520
6.600
722,900
-0.16(-2.37%)
Aug 29, 2019
6.830
6.900
6.750
6.760
314,495
+0.01(+0.15%)
Aug 28, 2019
6.610
6.800
6.555
6.750
356,492
+0.12(+1.81%)
Aug 27, 2019
6.930
6.940
6.540
6.630
450,461
-0.26(-3.77%)
Aug 26, 2019
6.870
7.010
6.760
6.890
435,992
+0.09(+1.32%)
Aug 23, 2019
7.090
7.100
6.760
6.800
364,600
-0.32(-4.49%)
Aug 22, 2019
7.360
7.390
7.120
7.120
295,568
-0.22(-3.00%)
Aug 21, 2019
7.360
7.370
7.210
7.340
1,690,461
+0.04(+0.55%)
Aug 20, 2019
7.280
7.400
7.220
7.300
326,884
+0.03(+0.41%)
Aug 19, 2019
7.290
7.425
7.240
7.270
1,747,684
+0.05(+0.69%)
Aug 16, 2019
7.200
7.270
7.040
7.220
295,600
+0.08(+1.12%)
Aug 15, 2019
7.210
7.260
7.080
7.140
1,127,658
-0.05(-0.70%)
Aug 14, 2019
7.320
7.360
7.020
7.190
577,628
-0.38(-5.02%)
Aug 13, 2019
7.420
7.710
7.420
7.570
1,090,230
+0.16(+2.16%)
Aug 12, 2019
7.490
7.530
7.360
7.410
267,152
-0.12(-1.59%)
Aug 09, 2019
7.840
7.840
7.520
7.530
869,500
-0.33(-4.20%)
Aug 08, 2019
7.690
7.980
7.610
7.860
480,497
+0.18(+2.34%)
Aug 07, 2019
7.840
7.840
7.150
7.680
1,321,820
-0.15(-1.92%)
Aug 06, 2019
8.010
8.050
7.680
7.830
814,081
-0.11(-1.39%)
Aug 05, 2019
8.110
8.160
7.830
7.940
322,092
-0.31(-3.76%)
Aug 02, 2019
8.280
8.290
8.090
8.250
294,400
-0.07(-0.84%)
Aug 01, 2019
8.320
8.410
8.230
8.320
484,037
-0.03(-0.36%)
Jul 31, 2019
8.450
8.530
8.230
8.350
898,389
-0.05(-0.60%)
Jul 30, 2019
8.440
8.490
8.080
8.400
481,916
-0.15(-1.75%)
Jul 29, 2019
8.610
8.670
8.440
8.550
459,459
-0.07(-0.81%)
Jul 26, 2019
8.460
8.640
8.410
8.620
278,400
+0.16(+1.89%)
Jul 25, 2019
8.740
8.855
8.420
8.460
242,065
-0.27(-3.09%)
Jul 24, 2019
8.580
8.730
8.580
8.730
331,820
+0.14(+1.63%)
Jul 23, 2019
8.390
8.600
8.390
8.590
565,757
+0.21(+2.51%)
Jul 22, 2019
8.580
8.580
8.330
8.380
280,526
-0.16(-1.87%)
Jul 19, 2019
8.420
8.630
8.420
8.540
418,900
+0.08(+0.95%)
Jul 18, 2019
8.450
8.510
8.370
8.460
373,889
+0.04(+0.48%)
Jul 17, 2019
8.490
8.590
8.350
8.420
479,049
-0.07(-0.82%)
Jul 16, 2019
8.550
8.640
8.450
8.490
389,102
-0.06(-0.70%)
Jul 15, 2019
8.580
8.675
8.480
8.550
311,524
-0.03(-0.35%)
Jul 12, 2019
8.800
8.840
8.460
8.580
499,100
-0.32(-3.60%)
Jul 11, 2019
9.220
9.220
8.815
8.900
607,036
-0.28(-3.05%)
Jul 10, 2019
9.170
9.320
9.100
9.180
993,424
+0.04(+0.44%)
Jul 09, 2019
9.010
9.150
8.970
9.140
688,006
+0.08(+0.88%)
Jul 08, 2019
9.100
9.120
9.000
9.060
206,100
-0.07(-0.77%)
Jul 05, 2019
9.100
9.150
8.930
9.130
287,100
+0.00(+0.00%)
Jul 03, 2019
9.150
9.225
9.085
9.130
158,600
+0.00(+0.00%)
Jul 02, 2019
9.460
9.460
9.090
9.130
535,430
-0.33(-3.49%)
Jul 01, 2019
9.380
9.480
9.280
9.460
1,184,961
+0.18(+1.94%)
Jun 28, 2019
9.200
9.345
9.050
9.280
2,964,300
+0.09(+0.98%)
Jun 27, 2019
8.610
9.210
8.610
9.190
1,444,824
+0.62(+7.23%)
Jun 26, 2019
8.760
8.820
8.520
8.570
892,320
-0.19(-2.17%)
Jun 25, 2019
8.670
8.880
8.600
8.760
511,043
+0.09(+1.04%)
Jun 24, 2019
8.880
8.900
8.630
8.670
244,325
-0.22(-2.47%)
Jun 21, 2019
8.820
8.930
8.650
8.890
635,000
+0.05(+0.57%)
Jun 20, 2019
8.900
9.000
8.750
8.840
458,414
+0.00(+0.00%)
Jun 19, 2019
8.760
8.880
8.680
8.840
755,491
+0.13(+1.49%)
Jun 18, 2019
8.630
8.810
8.630
8.710
607,569
+0.10(+1.16%)
Jun 17, 2019
8.540
8.680
8.500
8.610
266,486
+0.07(+0.82%)
Jun 14, 2019
8.700
8.720
8.540
8.540
293,300
-0.14(-1.61%)
Jun 13, 2019
8.520
8.690
8.520
8.680
241,560
+0.17(+2.00%)
Jun 12, 2019
8.430
8.590
8.340
8.510
256,552
+0.09(+1.07%)
Jun 11, 2019
8.690
8.730
8.225
8.420
585,345
-0.19(-2.21%)
Jun 10, 2019
8.560
8.680
8.510
8.610
345,829
+0.10(+1.18%)
Jun 07, 2019
8.420
8.570
8.401
8.510
424,300
+0.10(+1.19%)
Jun 06, 2019
8.510
8.520
8.380
8.410
749,754
-0.12(-1.41%)
Jun 05, 2019
8.590
8.600
8.450
8.530
216,104
-0.02(-0.23%)
Jun 04, 2019
8.500
8.560
8.400
8.550
304,252
+0.14(+1.66%)
Jun 03, 2019
8.300
8.440
8.280
8.410
647,776
+0.11(+1.33%)
May 31, 2019
8.170
8.325
8.020
8.300
558,800
+0.03(+0.36%)
May 30, 2019
8.200
8.330
8.200
8.270
385,418
+0.09(+1.10%)
May 29, 2019
8.100
8.210
8.020
8.180
789,893
+0.01(+0.12%)
May 28, 2019
8.210
8.240
8.010
8.170
494,049
-0.04(-0.49%)
May 24, 2019
8.210
8.320
8.080
8.210
353,100
+0.04(+0.49%)
May 23, 2019
8.280
8.470
8.120
8.170
716,467
-0.22(-2.62%)
May 22, 2019
8.430
8.470
8.170
8.390
1,441,112
-0.08(-0.94%)
May 21, 2019
8.470
8.600
8.360
8.470
434,505
+0.03(+0.36%)
May 20, 2019
8.470
8.610
8.350
8.440
434,080
-0.09(-1.06%)
May 17, 2019
8.860
8.930
8.475
8.530
615,100
-0.43(-4.80%)
May 16, 2019
8.830
9.070
8.820
8.960
748,639
+0.09(+1.01%)
May 15, 2019
9.020
9.210
8.800
8.870
1,302,206
+0.13(+1.49%)
May 14, 2019
8.540
8.790
8.470
8.740
681,652
+0.22(+2.58%)
May 13, 2019
8.990
9.060
8.500
8.520
1,091,281
-0.63(-6.89%)
May 10, 2019
8.910
9.230
8.500
9.150
1,026,500
+0.18(+2.01%)
May 09, 2019
8.640
9.315
8.270
8.970
1,048,457
-0.78(-8.00%)
May 08, 2019
9.730
9.930
9.660
9.750
672,853
+0.00(+0.00%)
May 07, 2019
9.910
10.02
9.660
9.750
627,145
-0.25(-2.50%)
May 06, 2019
9.810
10.06
9.700
10.00
398,574
+0.03(+0.30%)
May 03, 2019
9.790
9.970
9.760
9.970
507,400
+0.27(+2.78%)
May 02, 2019
9.580
9.920
9.570
9.700
416,674
+0.06(+0.62%)
May 01, 2019
9.490
9.740
9.360
9.640
863,191
+0.18(+1.90%)
Apr 30, 2019
9.340
9.650
9.330
9.460
1,192,646
+0.14(+1.50%)
Apr 29, 2019
8.960
9.400
8.750
9.320
3,315,267
+0.38(+4.25%)
Apr 26, 2019
9.510
9.620
8.880
8.940
2,025,600
-0.59(-6.19%)
Apr 25, 2019
9.600
9.690
9.440
9.530
1,784,489
-0.07(-0.73%)
Apr 24, 2019
9.480
9.805
9.440
9.600
2,083,840
+0.10(+1.05%)
Apr 23, 2019
9.420
9.640
9.340
9.500
1,773,771
+0.08(+0.85%)
Apr 22, 2019
9.560
9.705
9.380
9.420
629,864
-0.15(-1.57%)
Apr 18, 2019
9.520
9.640
9.460
9.570
671,900
+0.02(+0.21%)
Apr 17, 2019
9.890
9.890
9.520
9.550
1,039,587
-0.35(-3.54%)
Apr 16, 2019
10.09
10.20
9.820
9.900
282,919
-0.18(-1.79%)
Apr 15, 2019
10.13
10.25
9.930
10.08
1,031,121
-0.05(-0.49%)
Apr 12, 2019
10.30
10.42
10.11
10.13
174,600
-0.11(-1.07%)
Apr 11, 2019
10.42
10.45
10.20
10.24
235,734
-0.17(-1.63%)
Apr 10, 2019
10.54
10.62
10.36
10.41
348,747
-0.14(-1.33%)
Apr 09, 2019
10.82
10.92
10.55
10.55
322,427
-0.32(-2.94%)
Apr 08, 2019
10.76
10.88
10.58
10.87
204,941
+0.11(+1.02%)
Apr 05, 2019
10.69
10.87
10.67
10.76
461,200
+0.08(+0.75%)
Apr 04, 2019
10.78
10.89
10.64
10.68
196,261
-0.09(-0.84%)
Apr 03, 2019
10.91
10.97
10.68
10.77
180,900
-0.04(-0.37%)
Apr 02, 2019
11.03
11.05
10.76
10.81
363,659
-0.26(-2.35%)
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.