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
Socket Mobile
(NQ:
SCKT
)
1.240
-0.040 (-3.13%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Mar 29, 2018
3.230
3.230
3.230
0
+0.01(+0.31%)
Mar 28, 2018
3.330
3.330
3.210
3.220
49,167
-0.13(-3.88%)
Mar 27, 2018
3.420
3.420
3.350
3.350
19,296
-0.10(-2.90%)
Mar 26, 2018
3.600
3.600
3.330
3.450
51,947
-0.13(-3.77%)
Mar 23, 2018
3.620
3.620
3.570
3.585
58,255
-0.06(-1.51%)
Mar 22, 2018
3.590
3.673
3.590
3.640
35,107
-0.03(-0.82%)
Mar 21, 2018
3.710
3.719
3.510
3.670
58,276
-0.06(-1.63%)
Mar 20, 2018
3.730
3.750
3.730
3.731
30,363
-0.02(-0.51%)
Mar 19, 2018
3.731
3.750
3.730
3.750
16,380
+0.01(+0.27%)
Mar 16, 2018
3.710
3.770
3.710
3.740
7,847
+0.03(+0.81%)
Mar 15, 2018
3.790
3.790
3.710
3.710
31,596
-0.06(-1.59%)
Mar 14, 2018
3.790
3.790
3.750
3.770
29,141
-0.02(-0.53%)
Mar 13, 2018
3.800
3.800
3.760
3.790
19,556
+0.02(+0.53%)
Mar 12, 2018
3.900
3.900
3.760
3.770
44,773
-0.23(-5.87%)
Mar 09, 2018
3.880
4.070
3.880
4.005
190,541
+0.12(+3.22%)
Mar 08, 2018
3.875
3.910
3.860
3.880
39,800
+0.00(+0.00%)
Mar 07, 2018
3.960
3.960
3.880
3.880
43,575
-0.07(-1.77%)
Mar 06, 2018
3.910
3.978
3.910
3.950
64,620
+0.05(+1.28%)
Mar 05, 2018
3.860
3.929
3.860
3.900
54,074
-0.01(-0.26%)
Mar 02, 2018
3.850
3.921
3.850
3.910
71,493
+0.03(+0.77%)
Mar 01, 2018
3.850
3.900
3.801
3.880
78,650
+0.03(+0.78%)
Feb 28, 2018
3.810
3.880
3.800
3.850
66,469
+0.05(+1.32%)
Feb 27, 2018
3.800
3.820
3.780
3.800
28,121
-0.01(-0.26%)
Feb 26, 2018
3.800
3.810
3.730
3.810
95,234
+0.01(+0.27%)
Feb 23, 2018
3.800
3.805
3.561
3.800
267,750
+0.01(+0.26%)
Feb 22, 2018
3.770
3.800
3.770
3.790
31,875
+0.02(+0.53%)
Feb 21, 2018
3.780
3.780
3.760
3.770
36,083
-0.01(-0.26%)
Feb 20, 2018
3.790
3.820
3.740
3.780
60,708
-0.03(-0.66%)
Feb 16, 2018
3.805
3.805
3.805
0
-0.31(-7.42%)
Feb 15, 2018
4.090
4.149
4.060
4.110
128,616
+0.00(+0.00%)
Feb 14, 2018
4.070
4.160
4.038
4.110
70,666
+0.05(+1.22%)
Feb 13, 2018
4.050
4.090
4.010
4.060
40,736
+0.04(+1.00%)
Feb 12, 2018
4.090
4.090
3.963
4.020
62,965
+0.02(+0.50%)
Feb 09, 2018
4.040
4.050
3.810
4.000
154,454
-0.04(-0.99%)
Feb 08, 2018
4.070
4.080
4.030
4.040
59,632
-0.05(-1.22%)
Feb 07, 2018
4.040
4.091
4.030
4.090
56,553
+0.05(+1.20%)
Feb 06, 2018
4.020
4.050
3.950
4.042
87,687
+0.04(+1.04%)
Feb 05, 2018
4.100
4.100
3.999
4.000
212,636
-0.03(-0.74%)
Feb 02, 2018
3.820
4.150
3.810
4.030
554,333
+0.53(+15.14%)
Feb 01, 2018
3.510
3.519
3.500
3.500
1,320
+0.00(+0.00%)
Jan 31, 2018
3.500
3.580
3.500
3.500
10,188
+0.00(+0.00%)
Jan 30, 2018
3.500
3.500
3.500
12,525
-0.00(-0.00%)
Jan 29, 2018
3.500
3.551
3.498
3.500
14,149
-0.03(-0.85%)
Jan 26, 2018
3.559
3.559
3.500
3.530
8,769
+0.02(+0.57%)
Jan 25, 2018
3.518
3.520
3.500
3.510
15,166
+0.01(+0.29%)
Jan 24, 2018
3.530
3.530
3.490
3.500
23,064
-0.01(-0.29%)
Jan 23, 2018
3.480
3.540
3.480
3.510
20,960
+0.02(+0.43%)
Jan 22, 2018
3.500
3.540
3.460
3.495
25,711
+0.02(+0.43%)
Jan 19, 2018
3.490
3.500
3.455
3.480
16,653
-0.04(-1.14%)
Jan 18, 2018
3.541
3.590
3.500
3.520
24,514
-0.01(-0.28%)
Jan 17, 2018
3.632
3.632
3.520
3.530
19,383
-0.09(-2.49%)
Jan 16, 2018
3.680
3.688
3.580
3.620
50,461
+0.02(+0.67%)
Jan 12, 2018
3.596
3.596
3.596
0
+0.14(+4.07%)
Jan 11, 2018
3.490
3.490
3.440
3.455
2,463
-0.01(-0.42%)
Jan 10, 2018
3.520
3.520
3.400
3.470
52,696
-0.01(-0.29%)
Jan 09, 2018
3.610
3.610
3.480
3.480
21,475
-0.08(-2.25%)
Jan 08, 2018
3.600
3.630
3.560
3.560
15,413
-0.03(-0.84%)
Jan 05, 2018
3.580
3.600
3.560
3.590
23,588
+0.10(+2.87%)
Jan 04, 2018
3.590
3.620
3.490
3.490
60,984
-0.09(-2.51%)
Jan 03, 2018
3.605
3.605
3.550
3.580
22,189
-0.02(-0.56%)
Jan 02, 2018
3.610
3.650
3.570
3.600
20,425
+0.02(+0.56%)
Dec 29, 2017
3.580
3.580
3.580
0
+0.04(+1.13%)
Dec 28, 2017
3.420
3.555
3.400
3.540
36,551
+0.16(+4.73%)
Dec 27, 2017
3.437
3.437
3.350
3.380
36,893
-0.04(-1.17%)
Dec 26, 2017
3.410
3.449
3.393
3.420
19,169
-0.02(-0.58%)
Dec 22, 2017
3.400
3.452
3.390
3.440
23,563
-0.03(-0.86%)
Dec 21, 2017
3.470
3.480
3.398
3.470
31,402
+0.01(+0.29%)
Dec 20, 2017
3.480
3.490
3.417
3.460
8,688
+0.02(+0.58%)
Dec 19, 2017
3.401
3.450
3.401
3.440
3,807
+0.05(+1.47%)
Dec 18, 2017
3.450
3.450
3.408
3.390
14,928
-0.06(-1.74%)
Dec 15, 2017
3.450
3.450
3.380
3.450
58,015
+0.00(+0.00%)
Dec 14, 2017
3.440
3.467
3.440
3.450
10,015
+0.01(+0.29%)
Dec 13, 2017
3.400
3.460
3.350
3.440
12,644
+0.02(+0.58%)
Dec 12, 2017
3.435
3.450
3.400
3.420
3,691
-0.00(-0.00%)
Dec 11, 2017
3.420
3.460
3.420
3.420
19,931
-0.01(-0.43%)
Dec 08, 2017
3.401
3.459
3.400
3.435
25,681
+0.04(+1.03%)
Dec 07, 2017
3.460
3.460
3.390
3.400
18,373
-0.06(-1.73%)
Dec 06, 2017
3.510
3.510
3.425
3.460
22,458
-0.02(-0.57%)
Dec 05, 2017
3.380
3.490
3.380
3.480
22,980
+0.09(+2.65%)
Dec 04, 2017
3.470
3.470
3.390
3.390
14,416
-0.11(-3.14%)
Dec 01, 2017
3.420
3.500
3.370
3.500
14,048
+0.08(+2.49%)
Nov 30, 2017
3.464
3.535
3.415
3.415
5,377
-0.08(-2.43%)
Nov 29, 2017
3.430
3.510
3.387
3.500
18,361
+0.11(+3.22%)
Nov 28, 2017
3.510
3.510
3.351
3.391
33,082
-0.07(-2.00%)
Nov 27, 2017
3.570
3.577
3.410
3.460
22,700
-0.11(-3.08%)
Nov 24, 2017
3.627
3.627
3.460
3.570
22,637
-0.05(-1.44%)
Nov 22, 2017
3.510
3.697
3.490
3.622
107,355
+0.13(+3.79%)
Nov 21, 2017
3.500
3.535
3.480
3.490
7,076
+0.01(+0.29%)
Nov 20, 2017
3.492
3.527
3.450
3.480
17,450
-0.01(-0.29%)
Nov 17, 2017
3.420
3.510
3.390
3.490
10,820
+0.09(+2.65%)
Nov 16, 2017
3.342
3.400
3.310
3.400
26,032
+0.06(+1.85%)
Nov 15, 2017
3.320
3.338
3.300
3.338
20,054
-0.02(-0.64%)
Nov 14, 2017
3.370
3.437
3.300
3.360
21,437
-0.01(-0.26%)
Nov 13, 2017
3.350
3.430
3.350
3.369
11,979
+0.01(+0.26%)
Nov 10, 2017
3.340
3.436
3.340
3.360
35,801
-0.02(-0.59%)
Nov 09, 2017
3.440
3.445
3.301
3.380
9,318
-0.01(-0.36%)
Nov 08, 2017
3.410
3.419
3.260
3.392
64,014
-0.04(-1.10%)
Nov 07, 2017
3.390
3.594
3.370
3.430
43,132
+0.01(+0.29%)
Nov 06, 2017
3.690
3.690
3.330
3.420
97,094
-0.24(-6.56%)
Nov 03, 2017
3.670
3.710
3.600
3.660
11,380
-0.04(-1.08%)
Nov 02, 2017
3.760
3.760
3.550
3.700
48,675
+0.00(+0.00%)
Nov 01, 2017
3.800
3.830
3.685
3.700
32,196
-0.13(-3.39%)
Oct 31, 2017
3.800
3.970
3.750
3.830
59,690
-0.01(-0.26%)
Oct 30, 2017
3.814
3.840
3.650
3.840
56,991
+0.02(+0.52%)
Oct 27, 2017
3.970
4.050
3.730
3.820
150,338
-0.22(-5.45%)
Oct 26, 2017
4.030
4.040
3.980
4.040
27,208
+0.02(+0.50%)
Oct 25, 2017
4.010
4.020
3.986
4.020
9,251
+0.01(+0.25%)
Oct 24, 2017
4.010
4.050
3.979
4.010
16,648
+0.03(+0.71%)
Oct 23, 2017
4.060
4.060
3.970
3.982
15,617
-0.05(-1.20%)
Oct 20, 2017
3.962
4.090
3.950
4.030
20,701
+0.05(+1.26%)
Oct 19, 2017
3.977
3.986
3.950
3.980
24,988
-0.02(-0.50%)
Oct 18, 2017
3.960
4.090
3.927
4.000
23,984
+0.00(+0.00%)
Oct 17, 2017
3.868
4.050
3.857
4.000
34,053
+0.17(+4.44%)
Oct 16, 2017
3.900
3.907
3.830
3.830
10,967
-0.10(-2.54%)
Oct 13, 2017
3.985
3.996
3.900
3.930
13,646
-0.03(-0.76%)
Oct 12, 2017
3.980
3.990
3.960
3.960
10,345
+0.01(+0.25%)
Oct 11, 2017
3.850
4.090
3.850
3.950
16,300
+0.06(+1.54%)
Oct 10, 2017
4.050
4.050
3.840
3.890
11,880
-0.19(-4.66%)
Oct 09, 2017
4.100
4.120
3.980
4.080
26,373
-0.03(-0.73%)
Oct 06, 2017
4.040
4.150
4.040
4.110
33,655
+0.09(+2.24%)
Oct 05, 2017
4.000
4.050
3.931
4.020
57,280
+0.16(+4.12%)
Oct 04, 2017
3.801
4.190
3.790
3.861
177,759
+0.12(+3.24%)
Oct 03, 2017
3.700
3.810
3.700
3.740
16,093
+0.05(+1.36%)
Oct 02, 2017
3.800
3.850
3.670
3.690
11,766
-0.10(-2.64%)
Sep 29, 2017
3.700
3.820
3.700
3.790
51,914
+0.09(+2.44%)
Sep 28, 2017
3.700
3.701
3.670
3.700
19,608
+0.02(+0.54%)
Sep 27, 2017
3.694
3.694
3.670
3.680
3,427
+0.02(+0.55%)
Sep 26, 2017
3.650
3.663
3.650
3.660
4,885
+0.00(+0.00%)
Sep 25, 2017
3.650
3.701
3.650
3.660
14,496
+0.00(+0.00%)
Sep 22, 2017
3.650
3.680
3.650
3.660
12,425
-0.01(-0.30%)
Sep 21, 2017
3.710
3.710
3.670
3.671
9,478
-0.04(-1.05%)
Sep 20, 2017
3.650
3.710
3.650
3.710
8,654
+0.02(+0.54%)
Sep 19, 2017
3.690
3.730
3.660
3.690
14,838
-0.04(-1.07%)
Sep 18, 2017
3.700
3.740
3.650
3.730
23,806
+0.00(+0.00%)
Sep 15, 2017
3.600
3.730
3.600
3.730
24,690
+0.13(+3.61%)
Sep 14, 2017
3.650
3.690
3.600
3.600
10,927
-0.04(-1.10%)
Sep 13, 2017
3.718
3.718
3.620
3.640
28,505
-0.06(-1.62%)
Sep 12, 2017
3.706
3.710
3.600
3.700
21,991
+0.01(+0.27%)
Sep 11, 2017
3.680
3.800
3.680
3.690
10,369
+0.01(+0.27%)
Sep 08, 2017
3.750
3.830
3.676
3.680
11,578
-0.03(-0.81%)
Sep 07, 2017
3.763
3.850
3.610
3.710
8,754
-0.04(-1.07%)
Sep 06, 2017
3.770
3.815
3.750
3.750
25,018
-0.02(-0.56%)
Sep 05, 2017
3.810
3.810
3.760
3.771
12,925
-0.03(-0.76%)
Sep 01, 2017
3.940
3.940
3.760
3.800
14,461
-0.13(-3.31%)
Aug 31, 2017
3.900
3.980
3.900
3.930
2,773
-0.01(-0.23%)
Aug 30, 2017
4.010
4.010
3.937
3.939
7,088
-0.08(-1.95%)
Aug 29, 2017
4.000
4.020
4.000
4.018
6,235
+0.02(+0.44%)
Aug 28, 2017
3.979
4.040
3.960
4.000
8,980
-0.04(-0.99%)
Aug 25, 2017
4.020
4.040
3.942
4.040
13,549
+0.01(+0.25%)
Aug 24, 2017
4.038
4.053
4.030
4.030
5,662
-0.03(-0.74%)
Aug 23, 2017
4.020
4.060
4.020
4.060
3,951
+0.04(+1.00%)
Aug 22, 2017
3.970
4.150
3.970
4.020
10,229
+0.07(+1.77%)
Aug 21, 2017
4.139
4.139
3.950
3.950
15,444
-0.20(-4.82%)
Aug 18, 2017
4.028
4.150
4.010
4.150
3,370
+0.13(+3.23%)
Aug 17, 2017
4.180
4.204
4.010
4.020
20,940
-0.15(-3.60%)
Aug 16, 2017
4.163
4.220
4.114
4.170
4,102
+0.03(+0.72%)
Aug 15, 2017
4.160
4.171
4.111
4.140
21,161
+0.01(+0.24%)
Aug 14, 2017
4.170
4.200
4.130
4.130
17,462
-0.10(-2.36%)
Aug 11, 2017
4.140
4.240
4.140
4.230
7,238
+0.08(+1.93%)
Aug 10, 2017
4.240
4.240
4.136
4.150
16,590
-0.08(-1.89%)
Aug 09, 2017
4.300
4.306
4.230
4.230
2,028
-0.05(-1.09%)
Aug 08, 2017
4.260
4.307
4.238
4.277
18,805
+0.05(+1.09%)
Aug 07, 2017
4.250
4.260
4.210
4.231
11,274
+0.03(+0.73%)
Aug 04, 2017
4.213
4.245
4.180
4.200
4,039
-0.05(-1.18%)
Aug 03, 2017
4.360
4.360
4.250
4.250
5,647
-0.10(-2.38%)
Aug 02, 2017
4.480
4.480
4.354
4.354
4,253
-0.14(-3.04%)
Aug 01, 2017
4.250
4.500
4.120
4.490
67,649
+0.24(+5.65%)
Jul 31, 2017
3.880
4.250
3.880
4.250
38,650
+0.37(+9.54%)
Jul 28, 2017
4.037
4.050
3.850
3.880
9,842
-0.16(-3.96%)
Jul 27, 2017
4.050
4.050
3.970
4.040
17,546
+0.03(+0.75%)
Jul 26, 2017
4.050
4.050
4.010
4.010
10,576
+0.00(+0.00%)
Jul 25, 2017
4.050
4.120
3.950
4.010
15,676
-0.04(-0.99%)
Jul 24, 2017
4.112
4.130
4.050
4.050
8,959
-0.05(-1.22%)
Jul 21, 2017
4.180
4.235
4.100
4.100
6,756
-0.12(-2.84%)
Jul 20, 2017
4.110
4.250
4.110
4.220
29,643
+0.06(+1.44%)
Jul 19, 2017
4.050
4.160
4.010
4.160
30,112
+0.08(+1.96%)
Jul 18, 2017
4.126
4.126
4.000
4.080
8,974
+0.00(+0.00%)
Jul 17, 2017
4.136
4.150
3.880
4.080
45,922
-0.12(-2.91%)
Jul 14, 2017
4.170
4.210
4.140
4.202
58,519
+0.01(+0.29%)
Jul 13, 2017
4.200
4.207
4.160
4.190
13,723
-0.04(-0.95%)
Jul 12, 2017
4.213
4.231
4.200
4.230
19,606
+0.02(+0.48%)
Jul 11, 2017
4.230
4.240
4.195
4.210
24,140
+0.00(+0.00%)
Jul 10, 2017
4.210
4.230
4.200
4.210
29,111
+0.01(+0.24%)
Jul 07, 2017
4.250
4.260
4.180
4.200
28,128
+0.03(+0.60%)
Jul 06, 2017
4.178
4.250
4.145
4.175
35,056
+0.01(+0.36%)
Jul 05, 2017
4.158
4.250
4.020
4.160
114,915
-0.07(-1.65%)
Jul 03, 2017
4.070
4.590
4.070
4.230
25,069
+0.16(+3.93%)
Jun 30, 2017
4.050
4.100
4.030
4.070
3,116
+0.06(+1.45%)
Jun 29, 2017
4.050
4.050
3.952
4.012
13,352
-0.13(-3.09%)
Jun 28, 2017
3.850
4.140
3.810
4.140
64,658
+0.29(+7.53%)
Jun 27, 2017
3.930
3.960
3.850
3.850
3,419
-0.02(-0.52%)
Jun 26, 2017
3.950
4.000
3.866
3.870
8,476
-0.08(-1.92%)
Jun 23, 2017
3.940
3.950
3.910
3.946
10,969
+0.02(+0.40%)
Jun 22, 2017
3.878
3.959
3.878
3.930
5,812
-0.02(-0.51%)
Jun 21, 2017
3.980
3.980
3.910
3.950
3,076
+0.05(+1.28%)
Jun 20, 2017
3.880
3.960
3.860
3.900
6,557
+0.00(+0.00%)
Jun 19, 2017
3.860
3.930
3.840
3.900
4,128
+0.07(+1.83%)
Jun 16, 2017
3.800
3.950
3.770
3.830
31,052
-0.02(-0.52%)
Jun 15, 2017
3.820
3.850
3.820
3.850
880
+0.02(+0.52%)
Jun 14, 2017
3.920
3.980
3.810
3.830
22,445
-0.16(-4.01%)
Jun 13, 2017
3.850
4.120
3.800
3.990
78,415
+0.14(+3.64%)
Jun 12, 2017
3.859
3.889
3.640
3.850
45,178
-0.05(-1.28%)
Jun 09, 2017
3.830
4.110
3.810
3.900
51,791
+0.09(+2.36%)
Jun 08, 2017
3.630
3.820
3.620
3.810
37,000
+0.18(+4.90%)
Jun 07, 2017
3.640
3.650
3.600
3.632
10,825
-0.01(-0.35%)
Jun 06, 2017
3.660
3.680
3.587
3.645
8,317
-0.02(-0.42%)
Jun 05, 2017
3.800
3.800
3.640
3.660
10,428
-0.12(-3.17%)
Jun 02, 2017
3.700
3.780
3.700
3.780
5,154
+0.06(+1.61%)
Jun 01, 2017
3.780
3.840
3.710
3.720
37,633
-0.04(-1.06%)
May 31, 2017
3.600
3.880
3.581
3.760
58,527
+0.21(+5.92%)
May 30, 2017
3.650
3.680
3.500
3.550
14,218
-0.11(-3.01%)
May 26, 2017
3.580
3.660
3.520
3.660
22,628
+0.06(+1.81%)
May 25, 2017
3.720
3.820
3.550
3.595
37,145
-0.12(-3.36%)
May 24, 2017
3.800
4.020
3.710
3.720
28,659
-0.13(-3.38%)
May 23, 2017
3.810
4.020
3.810
3.850
9,787
+0.00(+0.00%)
May 22, 2017
3.920
3.928
3.770
3.850
41,371
-0.06(-1.53%)
May 19, 2017
3.860
3.940
3.780
3.910
23,772
+0.04(+1.05%)
May 18, 2017
3.850
4.000
3.850
3.869
8,541
+0.01(+0.25%)
May 17, 2017
3.970
4.043
3.850
3.860
10,676
-0.19(-4.69%)
May 16, 2017
4.200
4.200
4.000
4.050
58,525
-0.13(-3.11%)
May 15, 2017
3.970
4.180
3.860
4.180
38,746
+0.21(+5.29%)
May 12, 2017
3.920
4.010
3.920
3.970
28,133
+0.05(+1.28%)
May 11, 2017
3.910
4.040
3.900
3.920
14,002
-0.05(-1.19%)
May 10, 2017
3.910
4.200
3.850
3.967
23,952
+0.04(+0.95%)
May 09, 2017
4.100
4.100
3.877
3.930
41,158
-0.18(-4.38%)
May 08, 2017
4.110
4.110
4.067
4.110
26,902
-0.01(-0.24%)
May 05, 2017
4.150
4.150
4.120
4.120
8,550
-0.05(-1.20%)
May 04, 2017
4.160
4.170
4.102
4.170
18,038
+0.01(+0.24%)
May 03, 2017
4.160
4.190
4.160
4.160
22,987
-0.02(-0.48%)
May 02, 2017
4.250
4.280
4.160
4.180
7,178
-0.07(-1.65%)
May 01, 2017
4.350
4.350
4.240
4.250
21,288
-0.13(-2.97%)
Apr 28, 2017
4.340
4.400
4.020
4.380
199,543
+0.17(+4.04%)
Apr 27, 2017
4.340
4.340
4.200
4.210
27,060
-0.08(-1.81%)
Apr 26, 2017
4.451
4.451
4.250
4.288
49,327
-0.16(-3.65%)
Apr 25, 2017
4.480
4.500
4.420
4.450
16,857
+0.02(+0.45%)
Apr 24, 2017
4.400
4.474
4.380
4.430
22,973
+0.08(+1.84%)
Apr 21, 2017
4.230
4.350
4.230
4.350
7,802
+0.05(+1.16%)
Apr 20, 2017
4.300
4.300
4.240
4.300
15,883
+0.02(+0.47%)
Apr 19, 2017
4.230
4.290
4.200
4.280
3,471
+0.11(+2.64%)
Apr 18, 2017
4.250
4.250
4.170
4.170
12,640
-0.05(-1.18%)
Apr 17, 2017
4.230
4.248
4.160
4.220
27,012
+0.01(+0.24%)
Apr 13, 2017
4.270
4.270
4.160
4.210
16,105
-0.01(-0.24%)
Apr 12, 2017
4.228
4.270
4.190
4.220
8,716
+0.02(+0.48%)
Apr 11, 2017
4.280
4.280
4.200
4.200
8,015
-0.02(-0.47%)
Apr 10, 2017
4.290
4.290
4.191
4.220
16,079
+0.03(+0.72%)
Apr 07, 2017
4.130
4.247
4.040
4.190
33,421
-0.02(-0.48%)
Apr 06, 2017
4.240
4.300
4.200
4.210
47,119
-0.07(-1.64%)
Apr 05, 2017
4.280
4.447
4.228
4.280
19,123
+0.07(+1.66%)
Apr 04, 2017
4.210
4.340
4.200
4.210
11,145
-0.01(-0.24%)
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.