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
El Pollo Loco
(NQ:
LOCO
)
10.68
+0.12 (+1.14%)
Official Closing Price
Updated: 4:15 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 (%)
Mar 29, 2019
11.28
11.30
11.18
11.27
335,884
-0.01(-0.08%)
Mar 28, 2019
11.28
11.35
11.15
11.28
372,025
+0.02(+0.15%)
Mar 27, 2019
11.13
11.29
11.13
11.26
326,940
+0.12(+1.09%)
Mar 26, 2019
11.09
11.28
11.04
11.14
393,347
+0.05(+0.47%)
Mar 25, 2019
11.03
11.15
10.90
11.09
482,248
+0.05(+0.47%)
Mar 22, 2019
11.21
11.21
10.91
11.03
563,117
-0.19(-1.70%)
Mar 21, 2019
11.13
11.35
11.08
11.22
822,280
+0.09(+0.78%)
Mar 20, 2019
11.21
11.28
11.07
11.14
449,029
-0.12(-1.08%)
Mar 19, 2019
11.28
11.28
11.04
11.26
415,792
-0.04(-0.38%)
Mar 18, 2019
11.24
11.36
11.17
11.30
498,761
+0.17(+1.56%)
Mar 15, 2019
10.96
11.15
10.91
11.13
893,113
+0.24(+2.23%)
Mar 14, 2019
10.91
10.98
10.80
10.89
385,532
+0.00(+0.00%)
Mar 13, 2019
11.15
11.26
10.83
10.89
746,701
-0.24(-2.18%)
Mar 12, 2019
10.99
11.33
10.96
11.13
1,083,916
+0.21(+1.90%)
Mar 11, 2019
10.82
11.09
10.74
10.92
1,392,530
+0.11(+1.04%)
Mar 08, 2019
12.59
12.68
10.67
10.81
3,910,532
-2.23(-17.08%)
Mar 07, 2019
12.90
13.06
12.73
13.03
1,093,431
+0.13(+1.01%)
Mar 06, 2019
13.10
13.19
12.85
12.90
501,696
-0.19(-1.45%)
Mar 05, 2019
13.02
13.16
12.94
13.10
709,985
+0.10(+0.80%)
Mar 04, 2019
13.21
13.28
12.97
12.99
827,053
-0.20(-1.51%)
Mar 01, 2019
13.19
13.29
13.08
13.19
419,711
+0.09(+0.66%)
Feb 28, 2019
13.02
13.23
12.87
13.10
457,212
+0.08(+0.60%)
Feb 27, 2019
12.76
13.16
12.53
13.03
755,948
+0.26(+2.04%)
Feb 26, 2019
13.09
13.12
12.72
12.77
463,068
-0.32(-2.45%)
Feb 25, 2019
13.21
13.29
13.07
13.09
527,543
-0.07(-0.53%)
Feb 22, 2019
13.25
13.27
13.08
13.16
373,641
-0.10(-0.72%)
Feb 21, 2019
13.25
13.37
13.15
13.25
324,425
-0.03(-0.20%)
Feb 20, 2019
13.35
13.40
13.22
13.28
497,517
-0.09(-0.65%)
Feb 19, 2019
13.18
13.61
13.18
13.36
762,148
+0.19(+1.45%)
Feb 15, 2019
12.80
13.29
12.76
13.17
1,098,639
+0.45(+3.54%)
Feb 14, 2019
12.97
13.09
12.64
12.72
718,090
-0.20(-1.54%)
Feb 13, 2019
13.22
13.36
12.39
12.92
2,079,992
-0.33(-2.48%)
Feb 12, 2019
13.67
13.86
13.22
13.25
557,182
-0.35(-2.55%)
Feb 11, 2019
13.44
13.68
13.34
13.60
692,276
+0.16(+1.16%)
Feb 08, 2019
13.46
13.57
13.31
13.44
379,183
-0.06(-0.45%)
Feb 07, 2019
13.47
13.81
13.44
13.50
407,483
+0.00(+0.00%)
Feb 06, 2019
13.81
13.89
13.49
13.50
309,753
-0.28(-2.01%)
Feb 05, 2019
14.07
14.19
13.70
13.78
503,595
-0.29(-2.03%)
Feb 04, 2019
14.03
14.09
13.79
14.06
414,945
+0.04(+0.31%)
Feb 01, 2019
14.27
14.47
13.92
14.02
556,767
-0.26(-1.82%)
Jan 31, 2019
14.23
14.39
14.07
14.28
509,395
+0.14(+0.98%)
Jan 30, 2019
14.55
14.64
14.11
14.14
611,757
-0.42(-2.86%)
Jan 29, 2019
15.09
15.09
14.44
14.56
785,248
-0.42(-2.78%)
Jan 28, 2019
15.10
15.34
14.76
14.97
985,695
-0.12(-0.80%)
Jan 25, 2019
15.60
15.81
14.97
15.10
523,513
-0.49(-3.17%)
Jan 24, 2019
15.81
15.96
15.20
15.59
692,314
-0.38(-2.39%)
Jan 23, 2019
15.39
16.00
15.37
15.97
902,083
+0.63(+4.12%)
Jan 22, 2019
14.95
15.55
14.82
15.34
1,034,776
+0.42(+2.79%)
Jan 18, 2019
14.53
14.98
14.48
14.92
890,342
+0.38(+2.62%)
Jan 17, 2019
14.32
14.84
14.32
14.54
856,423
+0.16(+1.14%)
Jan 16, 2019
14.27
14.58
14.22
14.38
749,425
+0.10(+0.73%)
Jan 15, 2019
14.19
14.29
13.92
14.27
418,233
+0.14(+0.98%)
Jan 14, 2019
14.03
14.22
13.93
14.13
403,689
-0.01(-0.06%)
Jan 11, 2019
14.04
14.20
13.90
14.14
284,387
+0.00(+0.00%)
Jan 10, 2019
13.81
14.14
13.70
14.14
268,445
+0.20(+1.43%)
Jan 09, 2019
14.07
14.07
13.69
13.94
382,446
-0.08(-0.56%)
Jan 08, 2019
13.86
14.14
13.50
14.02
502,102
+0.29(+2.08%)
Jan 07, 2019
13.12
13.83
12.95
13.74
423,306
+0.63(+4.82%)
Jan 04, 2019
12.82
13.29
12.75
13.10
405,971
+0.35(+2.72%)
Jan 03, 2019
12.90
12.90
12.47
12.76
269,772
-0.20(-1.54%)
Jan 02, 2019
12.92
13.02
12.64
12.96
325,631
-0.18(-1.38%)
Dec 31, 2018
13.03
13.15
12.91
13.14
384,725
+0.09(+0.66%)
Dec 28, 2018
12.87
13.26
12.77
13.05
428,371
+0.16(+1.28%)
Dec 27, 2018
12.91
13.03
12.61
12.89
233,262
-0.19(-1.46%)
Dec 26, 2018
12.47
13.10
12.45
13.08
430,716
+0.65(+5.23%)
Dec 24, 2018
12.21
12.50
12.17
12.43
361,402
+0.07(+0.56%)
Dec 21, 2018
12.38
12.76
12.28
12.36
1,212,371
-0.06(-0.49%)
Dec 20, 2018
12.83
12.83
12.26
12.42
375,496
-0.45(-3.50%)
Dec 19, 2018
12.90
13.12
12.74
12.87
288,029
-0.01(-0.07%)
Dec 18, 2018
12.81
13.04
12.80
12.88
300,310
+0.16(+1.29%)
Dec 17, 2018
13.00
13.07
12.64
12.71
400,121
-0.32(-2.46%)
Dec 14, 2018
13.31
13.34
12.98
13.03
374,680
-0.34(-2.53%)
Dec 13, 2018
13.04
13.47
12.99
13.37
604,502
+0.34(+2.59%)
Dec 12, 2018
12.79
13.06
12.79
13.03
227,386
+0.26(+2.03%)
Dec 11, 2018
13.01
13.13
12.63
12.77
231,253
-0.17(-1.34%)
Dec 10, 2018
12.97
13.02
12.68
12.95
269,968
-0.07(-0.53%)
Dec 07, 2018
13.13
13.29
12.85
13.02
348,701
-0.17(-1.31%)
Dec 06, 2018
12.66
13.20
12.61
13.19
431,650
+0.41(+3.18%)
Dec 04, 2018
13.06
13.27
12.73
12.78
245,938
-0.30(-2.32%)
Dec 03, 2018
13.33
13.53
12.78
13.09
354,792
-0.14(-1.05%)
Nov 30, 2018
13.67
13.67
13.06
13.22
542,334
-0.44(-3.23%)
Nov 29, 2018
13.68
13.72
13.45
13.67
225,169
-0.03(-0.19%)
Nov 28, 2018
13.55
13.72
13.34
13.69
354,543
+0.13(+0.96%)
Nov 27, 2018
13.70
13.84
13.55
13.56
323,065
-0.09(-0.63%)
Nov 26, 2018
13.85
13.91
13.63
13.65
261,202
-0.15(-1.07%)
Nov 23, 2018
13.61
13.98
13.46
13.80
148,602
+0.15(+1.08%)
Nov 21, 2018
13.65
13.65
13.65
0
+0.16(+1.16%)
Nov 20, 2018
13.67
13.76
13.47
13.49
422,927
-0.32(-2.32%)
Nov 19, 2018
13.73
13.86
13.52
13.81
383,651
+0.09(+0.63%)
Nov 16, 2018
13.75
13.82
13.48
13.73
321,913
-0.03(-0.25%)
Nov 15, 2018
14.01
14.06
13.56
13.76
498,370
-0.35(-2.46%)
Nov 14, 2018
14.31
14.45
13.98
14.11
482,625
-0.13(-0.91%)
Nov 13, 2018
14.54
14.63
14.12
14.24
405,500
-0.23(-1.56%)
Nov 12, 2018
14.36
14.68
14.26
14.46
452,275
+0.10(+0.72%)
Nov 09, 2018
13.93
14.42
13.69
14.36
489,220
+0.32(+2.28%)
Nov 08, 2018
14.37
14.45
13.88
14.04
492,339
-0.31(-2.17%)
Nov 07, 2018
14.46
14.59
14.03
14.35
476,501
+0.09(+0.61%)
Nov 06, 2018
13.80
14.32
13.50
14.26
780,078
+0.56(+4.11%)
Nov 05, 2018
13.20
14.17
13.18
13.70
1,363,183
+0.35(+2.59%)
Nov 02, 2018
11.48
13.95
11.47
13.35
2,787,068
+2.40(+21.90%)
Nov 01, 2018
10.83
11.07
10.73
10.96
441,549
+0.12(+1.12%)
Oct 31, 2018
11.42
11.43
10.79
10.83
329,569
-0.48(-4.28%)
Oct 30, 2018
11.59
11.66
11.22
11.32
340,107
-0.23(-1.95%)
Oct 29, 2018
11.07
11.74
10.93
11.54
666,552
+0.55(+5.04%)
Oct 26, 2018
11.09
11.15
10.88
10.99
230,581
-0.16(-1.40%)
Oct 25, 2018
11.14
11.39
11.12
11.15
167,011
+0.00(+0.00%)
Oct 24, 2018
11.17
11.27
11.03
11.15
272,295
-0.06(-0.54%)
Oct 23, 2018
11.32
11.41
11.18
11.21
259,953
-0.20(-1.75%)
Oct 22, 2018
11.32
11.51
11.28
11.41
220,112
+0.22(+1.94%)
Oct 19, 2018
11.35
11.43
11.14
11.19
506,309
-0.16(-1.37%)
Oct 18, 2018
11.37
11.46
11.21
11.35
254,134
-0.03(-0.23%)
Oct 17, 2018
11.22
11.50
11.20
11.37
318,536
+0.09(+0.77%)
Oct 16, 2018
10.98
11.37
10.92
11.28
290,450
+0.32(+2.92%)
Oct 15, 2018
10.77
11.10
10.69
10.96
175,337
+0.16(+1.44%)
Oct 12, 2018
10.77
10.83
10.66
10.81
210,721
+0.17(+1.63%)
Oct 11, 2018
10.69
10.90
10.64
10.64
175,091
-0.16(-1.44%)
Oct 10, 2018
10.93
11.09
10.78
10.79
213,608
-0.13(-1.19%)
Oct 09, 2018
10.83
11.04
10.80
10.92
221,880
+0.12(+1.12%)
Oct 08, 2018
10.66
10.82
10.62
10.80
225,353
+0.14(+1.30%)
Oct 05, 2018
10.56
10.79
10.49
10.66
211,298
+0.09(+0.82%)
Oct 04, 2018
10.69
10.69
10.43
10.57
317,509
-0.07(-0.65%)
Oct 03, 2018
10.74
11.03
10.60
10.64
339,133
+0.17(+1.65%)
Oct 02, 2018
10.63
10.74
10.44
10.47
298,416
-0.16(-1.55%)
Oct 01, 2018
10.88
10.89
10.63
10.64
241,161
-0.23(-2.15%)
Sep 28, 2018
10.70
10.91
10.70
10.87
170,309
+0.17(+1.62%)
Sep 27, 2018
10.70
10.87
10.65
10.70
146,965
-0.09(-0.80%)
Sep 26, 2018
10.74
10.91
10.65
10.78
214,563
+0.04(+0.40%)
Sep 25, 2018
10.83
11.00
10.61
10.74
208,480
-0.09(-0.80%)
Sep 24, 2018
10.96
10.96
10.65
10.83
264,555
-0.17(-1.57%)
Sep 21, 2018
11.17
11.26
10.96
11.00
464,164
-0.22(-1.93%)
Sep 20, 2018
11.30
11.39
11.15
11.22
185,082
+0.00(+0.00%)
Sep 19, 2018
11.22
11.39
11.13
11.22
286,477
+0.00(+0.00%)
Sep 18, 2018
11.22
11.52
11.13
11.22
212,586
-0.04(-0.38%)
Sep 17, 2018
11.39
11.48
11.09
11.26
275,457
-0.17(-1.52%)
Sep 14, 2018
11.48
11.54
11.35
11.43
186,474
-0.09(-0.75%)
Sep 13, 2018
11.61
11.65
11.35
11.52
247,075
-0.04(-0.37%)
Sep 12, 2018
11.69
11.74
11.22
11.56
340,843
-0.13(-1.11%)
Sep 11, 2018
11.87
12.00
11.65
11.69
223,994
-0.17(-1.46%)
Sep 10, 2018
12.21
12.21
11.78
11.87
263,990
-0.35(-2.84%)
Sep 07, 2018
12.08
12.30
11.91
12.21
321,797
+0.13(+1.08%)
Sep 06, 2018
12.00
12.47
11.87
12.08
420,157
+0.04(+0.36%)
Sep 05, 2018
11.30
12.08
11.30
12.04
650,817
+0.74(+6.51%)
Sep 04, 2018
10.35
11.48
10.31
11.30
995,026
+1.00(+9.66%)
Aug 31, 2018
10.31
10.31
10.31
0
-0.09(-0.83%)
Aug 30, 2018
10.39
10.61
10.31
10.39
256,401
+0.00(+0.00%)
Aug 29, 2018
10.70
10.74
10.31
10.39
300,903
-0.30(-2.83%)
Aug 28, 2018
10.52
10.76
10.48
10.70
220,269
+0.17(+1.65%)
Aug 27, 2018
10.87
10.87
10.50
10.52
206,776
-0.30(-2.80%)
Aug 24, 2018
10.87
10.87
10.70
10.83
132,668
+0.00(+0.00%)
Aug 23, 2018
10.65
10.91
10.64
10.83
149,861
+0.17(+1.63%)
Aug 22, 2018
10.83
10.83
10.57
10.65
276,820
-0.13(-1.20%)
Aug 21, 2018
10.78
11.04
10.70
10.78
299,735
-0.04(-0.40%)
Aug 20, 2018
10.83
10.91
10.70
10.83
283,466
+0.00(+0.00%)
Aug 17, 2018
10.65
10.91
10.52
10.83
458,160
+0.22(+2.04%)
Aug 16, 2018
10.39
10.76
10.33
10.61
477,812
+0.22(+2.08%)
Aug 15, 2018
10.18
10.39
10.09
10.39
449,473
+0.22(+2.13%)
Aug 14, 2018
10.00
10.26
9.960
10.18
349,963
+0.22(+2.17%)
Aug 13, 2018
10.00
10.00
9.830
9.960
211,900
-0.09(-0.86%)
Aug 10, 2018
10.05
10.13
9.917
10.05
178,622
+0.00(+0.00%)
Aug 09, 2018
10.00
10.13
9.960
10.05
263,462
+0.09(+0.87%)
Aug 08, 2018
9.787
10.00
9.787
9.960
253,147
+0.13(+1.32%)
Aug 07, 2018
10.13
10.13
9.787
9.830
213,851
-0.22(-2.15%)
Aug 06, 2018
9.917
10.28
9.830
10.05
365,770
+0.17(+1.75%)
Aug 03, 2018
9.527
9.873
9.527
9.873
469,822
-0.04(-0.44%)
Aug 02, 2018
9.830
10.09
9.787
9.917
507,168
+0.04(+0.44%)
Aug 01, 2018
10.09
10.09
9.743
9.873
268,208
-0.17(-1.72%)
Jul 31, 2018
10.13
10.26
10.00
10.05
292,406
-0.04(-0.43%)
Jul 30, 2018
10.35
10.48
10.09
10.09
312,833
-0.26(-2.51%)
Jul 27, 2018
10.18
10.41
10.18
10.35
344,428
+0.13(+1.27%)
Jul 26, 2018
10.13
10.37
10.13
10.22
182,921
+0.09(+0.85%)
Jul 25, 2018
10.13
10.22
9.960
10.13
246,208
-0.04(-0.43%)
Jul 24, 2018
10.39
10.48
10.05
10.18
231,420
-0.17(-1.67%)
Jul 23, 2018
10.26
10.44
10.22
10.35
275,581
+0.04(+0.42%)
Jul 20, 2018
10.31
10.35
10.09
10.31
235,173
-0.04(-0.42%)
Jul 19, 2018
10.13
10.35
10.09
10.35
215,690
+0.17(+1.70%)
Jul 18, 2018
9.960
10.18
9.873
10.18
128,573
+0.22(+2.17%)
Jul 17, 2018
9.917
10.07
9.830
9.960
189,329
+0.00(+0.00%)
Jul 16, 2018
10.05
10.09
9.787
9.960
286,715
-0.09(-0.86%)
Jul 13, 2018
9.960
10.13
9.743
10.05
192,620
+0.09(+0.87%)
Jul 12, 2018
9.873
10.05
9.787
9.960
267,083
+0.22(+2.22%)
Jul 11, 2018
9.917
9.917
9.700
9.743
189,359
-0.22(-2.17%)
Jul 10, 2018
10.05
10.13
9.917
9.960
121,227
-0.13(-1.29%)
Jul 09, 2018
10.09
10.09
9.917
10.09
331,459
+0.04(+0.43%)
Jul 06, 2018
10.00
10.13
9.960
10.05
256,915
+0.00(+0.00%)
Jul 05, 2018
9.960
10.09
9.917
10.05
152,625
+0.17(+1.75%)
Jul 03, 2018
9.873
9.873
9.873
0
-0.09(-0.87%)
Jul 02, 2018
9.830
10.00
9.700
9.960
348,274
+0.09(+0.88%)
Jun 29, 2018
9.657
9.938
9.613
9.873
449,928
+0.30(+3.17%)
Jun 28, 2018
9.700
9.787
9.440
9.570
234,432
-0.22(-2.21%)
Jun 27, 2018
10.09
10.13
9.743
9.787
270,731
-0.35(-3.42%)
Jun 26, 2018
10.05
10.18
9.917
10.13
436,547
+0.13(+1.30%)
Jun 25, 2018
9.960
10.05
9.700
10.00
378,214
+0.00(+0.00%)
Jun 22, 2018
9.657
10.07
9.613
10.00
889,519
+0.35(+3.59%)
Jun 21, 2018
9.613
9.787
9.527
9.657
271,561
+0.09(+0.91%)
Jun 20, 2018
9.527
9.700
9.457
9.570
201,605
+0.04(+0.45%)
Jun 19, 2018
9.397
9.613
9.354
9.527
338,945
+0.04(+0.46%)
Jun 18, 2018
9.397
9.527
9.310
9.483
215,105
+0.09(+0.92%)
Jun 15, 2018
9.440
9.354
9.397
279,033
+0.04(+0.46%)
Jun 14, 2018
9.397
9.440
9.224
9.354
200,625
+0.04(+0.47%)
Jun 13, 2018
9.397
9.570
9.224
9.310
242,807
-0.04(-0.46%)
Jun 12, 2018
9.310
9.397
9.267
9.354
202,898
+0.09(+0.93%)
Jun 11, 2018
9.440
9.527
9.267
9.267
292,183
-0.17(-1.83%)
Jun 08, 2018
9.483
9.613
9.397
9.440
495,063
-0.09(-0.91%)
Jun 07, 2018
9.917
9.917
9.440
9.527
498,203
-0.30(-3.08%)
Jun 06, 2018
9.743
9.960
9.743
9.830
533,683
+0.09(+0.89%)
Jun 05, 2018
9.397
9.787
9.224
9.743
859,165
+0.56(+6.13%)
Jun 04, 2018
9.267
9.310
9.137
9.180
319,288
-0.04(-0.47%)
Jun 01, 2018
9.267
9.310
9.137
9.224
195,697
+0.04(+0.47%)
May 31, 2018
9.397
9.440
9.180
9.180
238,353
-0.17(-1.85%)
May 30, 2018
9.354
9.440
9.310
9.354
281,633
+0.09(+0.93%)
May 29, 2018
9.267
9.332
9.180
9.267
275,901
-0.09(-0.93%)
May 25, 2018
9.354
9.354
9.354
0
-0.09(-0.92%)
May 24, 2018
9.354
9.527
9.310
9.440
177,297
+0.09(+0.93%)
May 23, 2018
9.180
9.440
9.137
9.354
234,734
+0.17(+1.89%)
May 22, 2018
9.397
9.397
9.180
9.180
218,888
-0.22(-2.30%)
May 21, 2018
9.354
9.483
9.310
9.397
370,281
+0.00(+0.00%)
May 18, 2018
9.440
9.440
9.180
9.397
373,718
+0.04(+0.46%)
May 17, 2018
9.137
9.440
9.050
9.354
637,039
+0.26(+2.86%)
May 16, 2018
8.921
9.164
8.921
9.094
283,556
+0.17(+1.94%)
May 15, 2018
8.704
9.007
8.704
8.921
484,132
+0.17(+1.98%)
May 14, 2018
8.791
8.834
8.704
8.747
270,979
-0.04(-0.49%)
May 11, 2018
8.834
8.877
8.661
8.791
202,782
+0.00(+0.00%)
May 10, 2018
8.877
8.877
8.747
8.791
138,814
-0.04(-0.49%)
May 09, 2018
8.964
9.050
8.747
8.834
396,092
-0.17(-1.92%)
May 08, 2018
9.094
9.224
8.964
9.007
448,460
-0.13(-1.42%)
May 07, 2018
9.137
9.180
8.877
9.137
425,815
+0.09(+0.96%)
May 04, 2018
8.574
9.137
8.401
9.050
1,298,009
+0.52(+6.09%)
May 03, 2018
8.444
8.574
8.271
8.531
598,215
+0.04(+0.51%)
May 02, 2018
8.617
8.617
8.444
8.488
275,420
-0.11(-1.26%)
May 01, 2018
8.617
8.687
8.531
8.596
239,447
-0.06(-0.75%)
Apr 30, 2018
8.834
8.877
8.574
8.661
355,350
-0.17(-1.96%)
Apr 27, 2018
8.488
8.834
8.444
8.834
1,026,144
+0.39(+4.62%)
Apr 26, 2018
8.444
8.488
8.401
8.444
177,909
+0.04(+0.52%)
Apr 25, 2018
8.488
8.531
8.358
8.401
161,156
-0.04(-0.51%)
Apr 24, 2018
8.444
8.574
8.358
8.444
248,338
+0.04(+0.52%)
Apr 23, 2018
8.488
8.574
8.379
8.401
254,930
-0.09(-1.02%)
Apr 20, 2018
8.358
8.574
8.305
8.488
648,244
+0.09(+1.03%)
Apr 19, 2018
8.531
8.552
8.401
8.401
153,353
-0.13(-1.52%)
Apr 18, 2018
8.488
8.639
8.488
8.531
271,358
+0.04(+0.51%)
Apr 17, 2018
8.531
8.574
8.401
8.488
170,536
+0.00(+0.00%)
Apr 16, 2018
8.228
8.531
8.184
8.488
818,716
+0.30(+3.70%)
Apr 13, 2018
8.271
8.271
8.141
8.184
300,956
-0.09(-1.05%)
Apr 12, 2018
8.314
8.314
8.184
8.271
196,569
-0.04(-0.52%)
Apr 11, 2018
8.314
8.358
8.228
8.314
261,697
-0.09(-1.03%)
Apr 10, 2018
8.314
8.401
8.228
8.401
235,167
+0.17(+2.11%)
Apr 09, 2018
8.358
8.426
8.163
8.228
275,389
-0.09(-1.04%)
Apr 06, 2018
8.444
8.509
8.271
8.314
233,559
-0.17(-2.04%)
Apr 05, 2018
8.531
8.574
8.426
8.488
243,542
+0.00(+0.00%)
Apr 04, 2018
8.184
8.488
8.141
8.488
335,923
+0.22(+2.62%)
Apr 03, 2018
8.098
8.271
8.098
8.271
342,314
+0.17(+2.14%)
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.