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
Arrowhead Pharma
(NQ:
ARWR
)
25.29
+0.67 (+2.72%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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
7.210
7.210
7.210
0
+0.49(+7.29%)
Mar 28, 2018
6.920
7.065
6.560
6.720
1,838,131
-0.19(-2.75%)
Mar 27, 2018
7.300
8.090
6.885
6.910
4,395,885
-0.03(-0.43%)
Mar 26, 2018
6.830
7.025
6.520
6.940
1,376,151
+0.19(+2.81%)
Mar 23, 2018
6.950
7.079
6.710
6.750
987,027
-0.16(-2.32%)
Mar 22, 2018
7.180
7.390
6.910
6.910
1,059,440
-0.41(-5.60%)
Mar 21, 2018
7.150
7.380
7.060
7.320
1,001,002
+0.13(+1.81%)
Mar 20, 2018
7.240
7.350
7.110
7.190
801,961
+0.02(+0.28%)
Mar 19, 2018
7.530
7.550
7.040
7.170
1,411,543
-0.36(-4.78%)
Mar 16, 2018
7.450
7.580
7.270
7.530
5,068,300
-0.04(-0.53%)
Mar 15, 2018
7.420
7.570
7.310
7.570
1,302,206
+0.20(+2.71%)
Mar 14, 2018
7.700
7.790
7.250
7.370
1,425,918
-0.27(-3.53%)
Mar 13, 2018
7.530
7.770
7.280
7.640
1,857,580
+0.10(+1.33%)
Mar 12, 2018
7.930
7.361
7.540
1,997,695
+0.13(+1.75%)
Mar 09, 2018
7.400
7.450
7.210
7.410
844,208
+0.07(+0.95%)
Mar 08, 2018
7.440
7.510
7.211
7.340
1,141,939
-0.05(-0.68%)
Mar 07, 2018
7.450
7.600
7.180
7.390
1,378,684
-0.07(-0.94%)
Mar 06, 2018
7.390
7.800
7.370
7.460
2,095,513
+0.18(+2.47%)
Mar 05, 2018
6.620
7.640
6.610
7.280
3,762,541
+0.62(+9.31%)
Mar 02, 2018
6.130
6.665
6.120
6.660
1,226,923
+0.38(+6.05%)
Mar 01, 2018
6.470
6.660
6.160
6.280
1,592,099
-0.20(-3.09%)
Feb 28, 2018
6.530
6.640
6.380
6.480
1,536,546
+0.03(+0.47%)
Feb 27, 2018
6.620
6.800
6.330
6.450
2,027,777
-0.11(-1.68%)
Feb 26, 2018
5.860
6.680
5.860
6.560
2,534,058
+0.76(+13.10%)
Feb 23, 2018
5.610
5.808
5.350
5.800
955,331
+0.26(+4.69%)
Feb 22, 2018
5.500
5.540
639,730
+0.00(+0.00%)
Feb 21, 2018
5.650
5.810
5.530
5.540
741,605
-0.11(-1.95%)
Feb 20, 2018
5.480
5.830
5.480
5.650
794,469
+0.08(+1.44%)
Feb 16, 2018
5.570
5.570
5.570
0
-0.26(-4.46%)
Feb 15, 2018
5.510
5.900
5.410
5.830
1,423,019
+0.36(+6.58%)
Feb 14, 2018
5.100
5.550
5.070
5.470
868,219
+0.31(+6.01%)
Feb 13, 2018
5.200
5.420
4.770
5.160
2,050,504
-0.15(-2.82%)
Feb 12, 2018
5.420
5.650
5.300
5.310
1,626,986
-0.28(-5.01%)
Feb 09, 2018
5.750
5.980
5.380
5.590
1,244,980
-0.07(-1.24%)
Feb 08, 2018
5.920
6.040
5.665
5.660
834,988
-0.20(-3.41%)
Feb 07, 2018
5.690
6.114
5.670
5.860
1,145,797
+0.15(+2.63%)
Feb 06, 2018
5.360
5.730
5.140
5.710
1,533,470
+0.08(+1.42%)
Feb 05, 2018
5.810
5.870
5.410
5.630
1,097,949
-0.27(-4.58%)
Feb 02, 2018
6.030
6.030
5.830
5.900
1,353,989
-0.25(-4.07%)
Feb 01, 2018
6.150
6.275
6.100
6.150
769,251
-0.03(-0.49%)
Jan 31, 2018
6.230
6.350
6.030
6.180
756,343
+0.04(+0.65%)
Jan 30, 2018
6.100
6.195
6.050
6.140
1,338,050
-0.03(-0.49%)
Jan 29, 2018
6.240
6.325
6.060
6.170
923,878
+0.05(+0.82%)
Jan 26, 2018
6.290
6.350
6.110
6.120
768,893
-0.17(-2.70%)
Jan 25, 2018
6.190
6.380
6.060
6.290
970,888
+0.18(+2.95%)
Jan 24, 2018
6.310
6.430
5.835
6.110
2,069,802
-0.17(-2.71%)
Jan 23, 2018
6.460
6.590
6.240
6.280
2,269,747
-0.11(-1.72%)
Jan 22, 2018
6.310
6.750
6.270
6.390
3,043,385
+0.10(+1.59%)
Jan 19, 2018
5.820
6.400
5.740
6.290
4,723,066
+0.57(+9.97%)
Jan 18, 2018
5.410
5.810
5.410
5.720
5,108,776
+0.00(+0.00%)
Jan 17, 2018
5.590
5.860
5.370
5.720
1,858,801
+0.12(+2.14%)
Jan 16, 2018
5.900
5.910
5.304
5.600
2,922,093
-0.12(-2.10%)
Jan 12, 2018
5.720
5.720
5.720
0
+0.68(+13.49%)
Jan 11, 2018
4.440
5.470
4.370
5.040
4,866,172
+0.64(+14.55%)
Jan 10, 2018
4.570
4.676
4.310
4.400
1,966,840
-0.22(-4.76%)
Jan 09, 2018
4.580
4.900
4.455
4.620
1,430,439
+0.07(+1.54%)
Jan 08, 2018
4.880
4.900
4.370
4.550
2,659,533
-0.32(-6.57%)
Jan 05, 2018
4.860
5.230
4.660
4.870
2,278,246
+0.02(+0.41%)
Jan 04, 2018
4.580
5.130
4.500
4.850
3,402,024
+0.21(+4.53%)
Jan 03, 2018
3.790
4.880
3.770
4.640
5,873,915
+0.92(+24.73%)
Jan 02, 2018
3.690
3.830
3.570
3.720
778,349
+0.04(+1.09%)
Dec 29, 2017
3.680
3.680
3.680
0
-0.29(-7.30%)
Dec 28, 2017
3.860
4.030
3.860
3.970
1,110,740
+0.13(+3.39%)
Dec 27, 2017
3.820
3.910
3.761
3.840
1,252,920
+0.05(+1.32%)
Dec 26, 2017
3.700
3.860
3.620
3.790
1,054,488
+0.08(+2.16%)
Dec 22, 2017
3.450
3.827
3.424
3.710
1,996,695
+0.33(+9.76%)
Dec 21, 2017
3.400
3.540
3.370
3.380
1,105,958
-0.05(-1.46%)
Dec 20, 2017
3.290
3.585
3.270
3.430
1,378,629
+0.17(+5.21%)
Dec 19, 2017
3.250
3.380
3.227
3.260
1,128,590
+0.03(+0.93%)
Dec 18, 2017
3.150
3.395
3.140
3.230
1,254,305
+0.09(+2.87%)
Dec 15, 2017
3.190
3.200
3.080
3.140
1,305,646
-0.01(-0.32%)
Dec 14, 2017
3.410
3.420
3.050
3.150
1,702,102
-0.25(-7.35%)
Dec 13, 2017
3.300
3.410
3.010
3.400
2,037,395
-0.15(-4.23%)
Dec 12, 2017
3.540
3.650
3.440
3.550
996,980
+0.04(+1.14%)
Dec 11, 2017
3.450
3.595
3.370
3.510
939,491
+0.06(+1.74%)
Dec 08, 2017
3.570
3.594
3.400
3.450
901,002
-0.15(-4.17%)
Dec 07, 2017
3.430
3.680
3.420
3.600
1,765,403
+0.14(+4.05%)
Dec 06, 2017
3.510
3.620
3.380
3.460
1,940,931
+0.13(+3.90%)
Dec 05, 2017
3.330
3.460
3.300
3.330
538,245
+0.00(+0.00%)
Dec 04, 2017
3.540
3.540
3.290
3.330
748,491
-0.16(-4.58%)
Dec 01, 2017
3.550
3.560
3.334
3.490
1,016,117
-0.08(-2.24%)
Nov 30, 2017
3.540
3.650
3.440
3.570
1,181,040
+0.03(+0.85%)
Nov 29, 2017
3.950
4.019
3.520
3.540
5,152,800
-0.35(-9.00%)
Nov 28, 2017
3.950
4.100
3.790
3.890
1,416,156
+0.05(+1.30%)
Nov 27, 2017
3.900
3.990
3.720
3.840
1,704,977
+0.14(+3.78%)
Nov 24, 2017
3.620
3.710
3.620
3.700
241,435
+0.06(+1.65%)
Nov 22, 2017
3.640
3.720
3.620
3.640
429,258
+0.01(+0.28%)
Nov 21, 2017
3.680
3.730
3.610
3.630
371,206
-0.06(-1.63%)
Nov 20, 2017
3.700
3.770
3.660
3.690
252,277
-0.01(-0.27%)
Nov 17, 2017
3.620
3.870
3.620
3.700
657,521
+0.11(+3.06%)
Nov 16, 2017
3.590
3.710
3.540
3.590
412,908
+0.00(+0.00%)
Nov 15, 2017
3.510
3.680
3.420
3.590
357,989
+0.03(+0.84%)
Nov 14, 2017
3.600
3.620
3.410
3.560
455,480
-0.05(-1.39%)
Nov 13, 2017
3.640
3.700
3.540
3.610
322,766
-0.07(-1.90%)
Nov 10, 2017
3.650
3.780
3.600
3.680
401,212
+0.04(+1.10%)
Nov 09, 2017
3.520
3.715
3.510
3.640
482,533
+0.05(+1.39%)
Nov 08, 2017
3.570
3.670
3.480
3.590
336,351
+0.02(+0.56%)
Nov 07, 2017
3.700
3.720
3.530
3.570
280,789
-0.10(-2.72%)
Nov 06, 2017
3.660
3.780
3.660
3.670
387,341
-0.04(-1.08%)
Nov 03, 2017
3.500
3.750
3.490
3.710
583,451
+0.15(+4.21%)
Nov 02, 2017
3.490
3.645
3.390
3.560
378,550
+0.05(+1.42%)
Nov 01, 2017
3.650
3.700
3.460
3.510
373,390
-0.13(-3.57%)
Oct 31, 2017
3.660
3.750
3.570
3.640
241,297
-0.01(-0.27%)
Oct 30, 2017
3.650
3.730
3.550
3.650
313,379
+0.00(+0.00%)
Oct 27, 2017
3.400
3.660
3.400
3.650
407,819
+0.26(+7.67%)
Oct 26, 2017
3.750
3.750
3.320
3.390
1,035,226
-0.35(-9.36%)
Oct 25, 2017
3.800
3.890
3.720
3.740
453,195
-0.08(-2.09%)
Oct 24, 2017
3.880
3.945
3.800
3.820
418,189
-0.07(-1.80%)
Oct 23, 2017
3.880
3.950
3.850
3.890
557,143
+0.02(+0.52%)
Oct 20, 2017
4.020
4.070
3.860
3.870
669,662
-0.13(-3.25%)
Oct 19, 2017
3.840
4.060
3.810
4.000
698,766
+0.10(+2.56%)
Oct 18, 2017
3.970
3.970
3.720
3.900
511,751
-0.02(-0.51%)
Oct 17, 2017
3.850
4.050
3.790
3.920
604,999
+0.03(+0.77%)
Oct 16, 2017
4.000
4.050
3.730
3.890
714,228
-0.11(-2.75%)
Oct 13, 2017
4.090
4.120
3.970
4.000
575,869
-0.06(-1.48%)
Oct 12, 2017
4.110
4.150
3.980
4.060
476,429
-0.04(-0.98%)
Oct 11, 2017
4.020
4.150
3.970
4.100
1,037,230
+0.11(+2.76%)
Oct 10, 2017
4.440
4.440
3.940
3.990
1,926,351
-0.37(-8.49%)
Oct 09, 2017
4.230
4.420
4.210
4.360
1,175,203
+0.11(+2.59%)
Oct 06, 2017
4.350
4.430
4.200
4.250
680,801
-0.13(-2.97%)
Oct 05, 2017
4.350
4.430
4.240
4.380
802,139
-0.02(-0.45%)
Oct 04, 2017
4.530
4.530
4.400
4.400
814,451
-0.10(-2.22%)
Oct 03, 2017
4.500
4.525
4.340
4.500
1,052,898
+0.05(+1.12%)
Oct 02, 2017
4.480
4.540
4.330
4.450
1,559,110
+0.12(+2.77%)
Sep 29, 2017
4.260
4.417
4.120
4.330
1,057,272
+0.11(+2.61%)
Sep 28, 2017
4.010
4.340
4.000
4.220
1,851,652
+0.27(+6.84%)
Sep 27, 2017
3.650
4.020
3.650
3.950
1,607,869
+0.29(+7.92%)
Sep 26, 2017
3.780
3.870
3.640
3.660
1,107,014
-0.08(-2.14%)
Sep 25, 2017
3.600
3.790
3.590
3.740
1,276,873
+0.19(+5.35%)
Sep 22, 2017
3.490
3.580
3.400
3.550
692,300
+0.04(+1.14%)
Sep 21, 2017
3.520
3.660
3.400
3.510
1,331,639
-0.01(-0.28%)
Sep 20, 2017
3.260
3.590
3.244
3.520
2,029,811
+0.30(+9.32%)
Sep 19, 2017
3.350
3.370
3.030
3.220
1,208,946
-0.09(-2.72%)
Sep 18, 2017
3.610
3.670
3.250
3.310
3,091,934
+0.01(+0.30%)
Sep 15, 2017
2.760
3.360
2.750
3.300
3,647,096
+0.51(+18.28%)
Sep 14, 2017
3.510
3.525
2.650
2.790
3,584,277
-0.74(-20.96%)
Sep 13, 2017
3.440
3.740
3.400
3.530
1,605,994
+0.09(+2.62%)
Sep 12, 2017
3.520
3.887
3.400
3.440
2,677,248
+0.01(+0.29%)
Sep 11, 2017
3.160
3.550
3.160
3.430
1,654,338
+0.32(+10.29%)
Sep 08, 2017
3.350
3.372
3.040
3.110
1,434,433
-0.20(-6.04%)
Sep 07, 2017
3.040
3.410
2.950
3.310
1,755,736
+0.30(+9.97%)
Sep 06, 2017
3.020
3.060
2.880
3.010
947,587
+0.04(+1.35%)
Sep 05, 2017
2.860
3.100
2.810
2.970
1,713,613
+0.11(+3.85%)
Sep 01, 2017
2.840
2.890
2.730
2.860
555,200
+0.06(+2.14%)
Aug 31, 2017
2.780
2.840
2.681
2.800
893,080
+0.06(+2.19%)
Aug 30, 2017
2.670
2.950
2.640
2.740
1,799,923
+0.10(+3.79%)
Aug 29, 2017
2.670
2.769
2.560
2.640
760,105
-0.10(-3.65%)
Aug 28, 2017
2.600
2.740
2.410
2.740
1,323,898
+0.16(+6.20%)
Aug 25, 2017
2.710
2.770
2.560
2.580
1,836,260
-0.23(-8.19%)
Aug 24, 2017
2.250
2.830
2.221
2.810
4,941,774
+0.59(+26.58%)
Aug 23, 2017
2.130
2.240
2.083
2.220
777,242
+0.10(+4.72%)
Aug 22, 2017
2.050
2.150
2.020
2.120
443,926
+0.09(+4.43%)
Aug 21, 2017
2.180
2.180
1.970
2.030
773,140
-0.09(-4.25%)
Aug 18, 2017
2.030
2.260
2.000
2.120
1,837,615
+0.11(+5.47%)
Aug 17, 2017
1.930
2.050
1.900
2.010
843,679
+0.09(+4.69%)
Aug 16, 2017
1.960
1.960
1.900
1.920
246,024
-0.02(-1.03%)
Aug 15, 2017
1.950
1.970
1.900
1.940
281,150
+0.00(+0.00%)
Aug 14, 2017
1.870
2.000
1.840
1.940
640,806
+0.10(+5.43%)
Aug 11, 2017
1.760
1.840
1.720
1.840
382,479
+0.09(+5.14%)
Aug 10, 2017
1.840
1.860
1.750
1.750
444,258
-0.09(-4.89%)
Aug 09, 2017
1.880
1.950
1.830
1.840
681,520
-0.08(-4.17%)
Aug 08, 2017
2.050
2.075
1.880
1.920
966,072
-0.12(-5.88%)
Aug 07, 2017
1.840
2.170
1.830
2.040
2,907,842
+0.20(+10.87%)
Aug 04, 2017
1.750
1.840
1.650
1.840
1,088,764
+0.14(+8.24%)
Aug 03, 2017
1.670
1.740
1.660
1.700
462,950
+0.01(+0.59%)
Aug 02, 2017
1.700
1.710
1.630
1.690
408,542
-0.03(-1.74%)
Aug 01, 2017
1.750
1.760
1.705
1.720
334,974
-0.04(-2.27%)
Jul 31, 2017
1.800
1.810
1.670
1.760
772,080
-0.03(-1.68%)
Jul 28, 2017
1.790
1.900
1.687
1.790
987,102
-0.06(-3.24%)
Jul 27, 2017
1.850
1.860
1.650
1.850
1,439,211
-0.03(-1.60%)
Jul 26, 2017
1.650
1.890
1.630
1.880
2,380,283
+0.28(+17.50%)
Jul 25, 2017
1.610
1.628
1.570
1.600
286,840
+0.02(+1.27%)
Jul 24, 2017
1.510
1.640
1.505
1.580
1,210,442
+0.07(+4.64%)
Jul 21, 2017
1.510
1.550
1.480
1.510
349,588
+0.01(+0.67%)
Jul 20, 2017
1.540
1.500
1.500
376,712
-0.02(-1.32%)
Jul 19, 2017
1.510
1.560
1.510
1.520
384,644
-0.01(-0.65%)
Jul 18, 2017
1.520
1.560
1.510
1.530
415,262
-0.02(-1.29%)
Jul 17, 2017
1.550
1.560
1.510
1.550
296,117
+0.03(+1.97%)
Jul 14, 2017
1.570
1.590
1.510
1.520
291,787
-0.04(-2.56%)
Jul 13, 2017
1.550
1.580
1.500
1.560
469,201
+0.00(+0.00%)
Jul 12, 2017
1.550
1.580
1.530
1.560
466,128
+0.03(+1.96%)
Jul 11, 2017
1.560
1.570
1.500
1.530
533,282
-0.03(-1.92%)
Jul 10, 2017
1.620
1.620
1.520
1.560
792,690
-0.06(-3.70%)
Jul 07, 2017
1.620
1.665
1.600
1.620
352,853
+0.02(+1.25%)
Jul 06, 2017
1.660
1.720
1.600
1.600
312,451
-0.07(-4.19%)
Jul 05, 2017
1.650
1.720
1.635
1.670
635,614
+0.02(+1.21%)
Jul 03, 2017
1.640
1.680
1.610
1.650
273,288
+0.03(+1.85%)
Jun 30, 2017
1.570
1.630
1.570
1.620
421,893
+0.04(+2.53%)
Jun 29, 2017
1.630
1.650
1.570
1.580
516,915
-0.05(-3.07%)
Jun 28, 2017
1.590
1.670
1.570
1.630
921,777
+0.04(+2.52%)
Jun 27, 2017
1.580
1.680
1.580
1.590
1,007,872
+0.00(+0.00%)
Jun 26, 2017
1.590
1.630
1.550
1.590
2,164,595
+0.04(+2.58%)
Jun 23, 2017
1.550
1.550
9,124,907
-0.18(-10.40%)
Jun 22, 2017
1.790
1.900
1.730
1.730
1,208,288
-0.03(-1.70%)
Jun 21, 2017
1.640
1.865
1.600
1.760
1,650,260
+0.13(+7.98%)
Jun 20, 2017
1.650
1.680
1.600
1.630
522,169
-0.02(-1.21%)
Jun 19, 2017
1.590
1.670
1.550
1.650
550,962
+0.06(+3.77%)
Jun 16, 2017
1.640
1.680
1.550
1.590
654,013
-0.09(-5.36%)
Jun 15, 2017
1.600
1.690
1.580
1.680
445,323
+0.07(+4.35%)
Jun 14, 2017
1.570
1.620
1.530
1.610
294,494
+0.04(+2.55%)
Jun 13, 2017
1.570
1.637
1.560
1.570
339,317
-0.01(-0.63%)
Jun 12, 2017
1.640
1.640
1.555
1.580
427,374
-0.04(-2.47%)
Jun 09, 2017
1.590
1.670
1.560
1.620
331,650
+0.01(+0.62%)
Jun 08, 2017
1.630
1.690
1.570
1.610
334,199
-0.04(-2.42%)
Jun 07, 2017
1.670
1.730
1.645
1.650
469,371
+0.00(+0.00%)
Jun 06, 2017
1.530
1.655
1.530
1.650
325,335
+0.09(+5.77%)
Jun 05, 2017
1.520
1.610
1.520
1.560
411,525
-0.06(-3.70%)
Jun 02, 2017
1.540
1.640
1.540
1.620
494,206
+0.09(+5.88%)
Jun 01, 2017
1.470
1.550
1.445
1.530
311,620
+0.09(+6.25%)
May 31, 2017
1.510
1.520
1.420
1.440
1,055,189
-0.06(-4.00%)
May 30, 2017
1.550
1.550
1.500
1.500
401,670
-0.04(-2.60%)
May 26, 2017
1.550
1.576
1.515
1.540
433,921
-0.03(-1.91%)
May 25, 2017
1.600
1.650
1.540
1.570
350,039
-0.03(-1.88%)
May 24, 2017
1.650
1.650
1.580
1.600
493,234
-0.04(-2.44%)
May 23, 2017
1.650
1.660
1.630
1.640
378,017
+0.00(+0.00%)
May 22, 2017
1.640
1.666
1.590
1.640
435,243
+0.00(+0.00%)
May 19, 2017
1.620
1.670
1.610
1.640
539,157
+0.01(+0.61%)
May 18, 2017
1.660
1.687
1.610
1.630
700,403
-0.03(-1.81%)
May 17, 2017
1.710
1.740
1.630
1.660
796,780
-0.08(-4.60%)
May 16, 2017
1.730
1.780
1.700
1.740
455,336
+0.00(+0.00%)
May 15, 2017
1.720
1.770
1.700
1.740
641,699
+0.04(+2.35%)
May 12, 2017
1.760
1.762
1.670
1.700
499,162
-0.07(-3.95%)
May 11, 2017
1.710
1.820
1.610
1.770
741,044
+0.07(+4.12%)
May 10, 2017
1.700
1.720
1.630
1.700
533,627
+0.01(+0.59%)
May 09, 2017
1.650
1.700
1.560
1.690
744,484
+0.03(+1.81%)
May 08, 2017
1.740
1.750
1.650
1.660
479,141
-0.09(-5.14%)
May 05, 2017
1.790
1.790
1.700
1.750
739,670
-0.02(-1.13%)
May 04, 2017
1.650
2.040
1.600
1.770
5,463,233
+0.21(+13.46%)
May 03, 2017
1.550
1.590
1.540
1.560
362,225
+0.00(+0.00%)
May 02, 2017
1.600
1.600
1.525
1.560
384,154
-0.02(-1.27%)
May 01, 2017
1.540
1.610
1.520
1.580
458,795
+0.03(+1.94%)
Apr 28, 2017
1.570
1.590
1.500
1.550
641,047
-0.01(-0.64%)
Apr 27, 2017
1.550
1.570
1.500
1.560
928,958
+0.03(+1.96%)
Apr 26, 2017
1.520
1.650
1.520
1.530
1,787,617
+0.01(+0.66%)
Apr 25, 2017
1.490
1.530
1.480
1.520
462,918
+0.04(+2.70%)
Apr 24, 2017
1.550
1.560
1.465
1.480
663,853
-0.04(-2.63%)
Apr 21, 2017
1.510
1.550
1.470
1.520
448,771
+0.01(+0.66%)
Apr 20, 2017
1.530
1.610
1.500
1.510
899,752
+0.00(+0.00%)
Apr 19, 2017
1.510
1.590
1.502
1.510
527,806
+0.00(+0.00%)
Apr 18, 2017
1.560
1.580
1.440
1.510
969,242
-0.06(-3.82%)
Apr 17, 2017
1.580
1.640
1.560
1.570
1,291,577
-0.01(-0.63%)
Apr 13, 2017
1.660
1.680
1.570
1.580
808,942
-0.07(-4.24%)
Apr 12, 2017
1.680
1.685
1.640
1.650
558,326
-0.01(-0.60%)
Apr 11, 2017
1.620
1.681
1.620
1.660
268,863
+0.04(+2.47%)
Apr 10, 2017
1.670
1.670
1.620
1.620
541,507
-0.04(-2.41%)
Apr 07, 2017
1.690
1.700
1.650
1.660
648,197
-0.03(-1.78%)
Apr 06, 2017
1.670
1.710
1.610
1.690
582,449
+0.03(+1.81%)
Apr 05, 2017
1.700
1.800
1.620
1.660
1,041,293
-0.04(-2.35%)
Apr 04, 2017
1.800
1.830
1.665
1.700
965,933
-0.12(-6.59%)
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.