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
Magnachip Semiconductor Corp
(NY:
MX
)
4.950
UNCHANGED
Streaming Delayed Price
Updated: 7:00 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 (%)
Apr 30, 2019
9.130
9.270
8.400
8.850
501,530
-0.29(-3.17%)
Apr 29, 2019
9.280
9.340
9.100
9.140
157,606
-0.20(-2.14%)
Apr 26, 2019
9.070
9.370
9.040
9.340
286,400
+0.22(+2.41%)
Apr 25, 2019
9.550
9.630
8.910
9.120
436,487
-0.38(-4.00%)
Apr 24, 2019
9.940
10.00
9.430
9.500
686,068
-0.38(-3.85%)
Apr 23, 2019
9.270
10.45
9.270
9.880
1,462,996
+0.60(+6.47%)
Apr 22, 2019
8.840
9.500
8.660
9.280
917,843
+0.92(+11.00%)
Apr 18, 2019
8.180
8.490
8.160
8.360
240,900
+0.13(+1.58%)
Apr 17, 2019
8.300
8.340
8.180
8.230
156,015
+0.07(+0.86%)
Apr 16, 2019
8.200
8.310
8.050
8.160
152,444
+0.00(+0.00%)
Apr 15, 2019
8.210
8.210
8.060
8.160
62,520
-0.10(-1.21%)
Apr 12, 2019
8.530
8.595
8.210
8.260
130,200
-0.24(-2.82%)
Apr 11, 2019
8.440
8.510
8.390
8.500
180,869
+0.09(+1.07%)
Apr 10, 2019
8.170
8.440
8.170
8.410
194,211
+0.20(+2.44%)
Apr 09, 2019
8.440
8.480
8.130
8.210
316,906
-0.09(-1.08%)
Apr 08, 2019
8.140
8.480
8.140
8.300
386,406
+0.13(+1.59%)
Apr 05, 2019
7.970
8.290
7.800
8.170
753,600
+0.20(+2.51%)
Apr 04, 2019
7.910
8.040
7.910
7.970
222,023
+0.03(+0.38%)
Apr 03, 2019
7.820
8.090
7.820
7.940
1,230,909
+0.18(+2.32%)
Apr 02, 2019
7.680
7.800
7.610
7.760
290,924
+0.12(+1.57%)
Apr 01, 2019
7.530
7.690
7.410
7.640
363,690
+0.24(+3.24%)
Mar 29, 2019
7.450
7.550
7.400
7.400
338,500
-0.02(-0.27%)
Mar 28, 2019
7.450
7.550
7.400
7.420
103,184
-0.06(-0.80%)
Mar 27, 2019
7.570
7.590
7.400
7.480
178,266
-0.09(-1.19%)
Mar 26, 2019
7.660
7.680
7.500
7.570
118,863
-0.03(-0.39%)
Mar 25, 2019
7.800
7.910
7.525
7.600
206,958
-0.09(-1.17%)
Mar 22, 2019
8.210
8.270
7.660
7.690
246,900
-0.46(-5.64%)
Mar 21, 2019
7.740
8.230
7.740
8.150
372,710
+0.45(+5.84%)
Mar 20, 2019
7.650
7.770
7.610
7.700
117,211
+0.00(+0.00%)
Mar 19, 2019
7.620
7.820
7.530
7.700
165,611
+0.15(+1.99%)
Mar 18, 2019
7.550
7.620
7.510
7.550
271,794
-0.05(-0.66%)
Mar 15, 2019
7.600
7.720
7.510
7.600
295,100
+0.05(+0.66%)
Mar 14, 2019
7.510
7.580
7.440
7.550
170,403
+0.05(+0.67%)
Mar 13, 2019
7.540
7.680
7.500
7.500
118,836
+0.00(+0.00%)
Mar 12, 2019
7.520
7.530
7.270
7.500
62,183
-0.02(-0.27%)
Mar 11, 2019
7.570
7.680
7.490
7.520
74,262
+0.01(+0.13%)
Mar 08, 2019
7.410
7.640
7.400
7.510
169,800
-0.01(-0.13%)
Mar 07, 2019
7.620
7.650
7.355
7.520
213,696
-0.16(-2.08%)
Mar 06, 2019
7.890
7.930
7.454
7.680
184,534
-0.20(-2.54%)
Mar 05, 2019
7.920
7.920
7.770
7.880
90,697
-0.04(-0.51%)
Mar 04, 2019
7.910
8.000
7.790
7.920
143,682
+0.05(+0.64%)
Mar 01, 2019
7.850
7.930
7.800
7.870
209,300
+0.10(+1.29%)
Feb 28, 2019
7.730
7.820
7.680
7.770
212,479
-0.02(-0.26%)
Feb 27, 2019
7.660
7.950
7.630
7.790
259,653
+0.07(+0.91%)
Feb 26, 2019
7.750
7.840
7.665
7.720
115,631
-0.03(-0.39%)
Feb 25, 2019
7.820
7.880
7.680
7.750
322,489
+0.05(+0.65%)
Feb 22, 2019
7.860
8.000
7.650
7.700
297,300
+0.04(+0.52%)
Feb 21, 2019
8.320
8.430
7.605
7.660
552,247
-0.69(-8.26%)
Feb 20, 2019
8.790
8.900
8.335
8.350
555,928
-0.30(-3.47%)
Feb 19, 2019
7.200
8.690
7.150
8.650
1,732,609
+1.83(+26.83%)
Feb 15, 2019
6.550
7.190
6.400
6.820
1,074,400
-0.18(-2.57%)
Feb 14, 2019
7.040
7.180
6.940
7.000
431,799
-0.09(-1.27%)
Feb 13, 2019
7.150
7.190
7.040
7.090
131,777
-0.04(-0.56%)
Feb 12, 2019
6.860
7.305
6.830
7.130
182,526
+0.35(+5.16%)
Feb 11, 2019
6.880
6.890
6.660
6.780
123,986
-0.03(-0.44%)
Feb 08, 2019
6.830
6.940
6.710
6.810
125,600
-0.08(-1.16%)
Feb 07, 2019
7.100
7.196
6.850
6.890
225,515
-0.27(-3.77%)
Feb 06, 2019
6.520
7.250
6.510
7.160
499,484
+0.65(+9.98%)
Feb 05, 2019
6.560
6.710
6.470
6.510
160,784
-0.04(-0.61%)
Feb 04, 2019
6.530
6.590
6.450
6.550
239,697
-0.01(-0.15%)
Feb 01, 2019
6.020
6.570
6.010
6.560
1,456,100
+0.58(+9.70%)
Jan 31, 2019
5.830
6.010
5.821
5.980
608,375
+0.13(+2.22%)
Jan 30, 2019
6.200
6.240
5.750
5.850
203,329
-0.26(-4.26%)
Jan 29, 2019
6.200
6.220
6.060
6.110
90,896
-0.11(-1.77%)
Jan 28, 2019
6.400
6.410
6.220
6.220
86,684
-0.24(-3.72%)
Jan 25, 2019
6.300
6.590
6.300
6.460
109,700
+0.15(+2.38%)
Jan 24, 2019
6.140
6.400
6.128
6.310
156,121
+0.07(+1.12%)
Jan 23, 2019
6.260
6.350
6.220
6.240
282,623
+0.00(+0.00%)
Jan 22, 2019
6.330
6.382
6.210
6.240
147,052
-0.13(-2.04%)
Jan 18, 2019
6.570
6.600
6.330
6.370
134,700
-0.14(-2.15%)
Jan 17, 2019
6.580
6.630
6.470
6.510
100,502
-0.10(-1.51%)
Jan 16, 2019
6.500
6.700
6.500
6.610
115,785
+0.06(+0.92%)
Jan 15, 2019
6.400
6.610
6.390
6.550
96,357
+0.13(+2.02%)
Jan 14, 2019
6.490
6.560
6.380
6.420
119,446
-0.14(-2.13%)
Jan 11, 2019
6.620
6.620
6.500
6.560
127,000
-0.01(-0.15%)
Jan 10, 2019
6.890
6.890
6.540
6.570
139,471
-0.30(-4.37%)
Jan 09, 2019
6.540
6.940
6.490
6.870
282,348
+0.30(+4.57%)
Jan 08, 2019
6.650
6.650
6.500
6.570
152,621
-0.06(-0.90%)
Jan 07, 2019
6.500
6.670
6.490
6.630
123,487
+0.13(+2.00%)
Jan 04, 2019
6.490
6.560
6.410
6.500
114,100
+0.11(+1.72%)
Jan 03, 2019
6.580
6.580
6.260
6.390
170,371
-0.26(-3.91%)
Jan 02, 2019
6.100
6.670
6.050
6.650
182,883
+0.44(+7.09%)
Dec 31, 2018
6.440
6.460
6.180
6.210
268,300
-0.22(-3.42%)
Dec 28, 2018
6.550
6.710
6.420
6.430
168,000
-0.10(-1.53%)
Dec 27, 2018
6.180
6.590
6.180
6.530
207,914
+0.36(+5.83%)
Dec 26, 2018
6.060
6.300
5.937
6.170
289,152
+0.18(+3.01%)
Dec 24, 2018
6.070
6.190
5.980
5.990
76,700
-0.17(-2.76%)
Dec 21, 2018
6.380
6.470
6.080
6.160
291,300
-0.22(-3.45%)
Dec 20, 2018
6.640
6.750
6.310
6.380
178,982
-0.32(-4.78%)
Dec 19, 2018
6.970
7.080
6.700
6.700
262,756
-0.32(-4.56%)
Dec 18, 2018
6.890
7.110
6.890
7.020
382,482
+0.30(+4.46%)
Dec 17, 2018
6.760
6.800
6.600
6.720
245,805
-0.06(-0.88%)
Dec 14, 2018
6.930
7.030
6.730
6.780
201,300
-0.26(-3.69%)
Dec 13, 2018
6.720
7.110
6.660
7.040
1,018,317
+0.35(+5.23%)
Dec 12, 2018
6.770
6.910
6.650
6.690
144,228
+0.01(+0.15%)
Dec 11, 2018
6.450
6.795
6.440
6.680
422,134
+0.35(+5.53%)
Dec 10, 2018
6.390
6.430
6.200
6.330
138,264
-0.06(-0.94%)
Dec 07, 2018
6.580
6.580
6.380
6.390
83,900
-0.19(-2.89%)
Dec 06, 2018
6.690
6.690
6.150
6.580
231,605
-0.27(-3.94%)
Dec 04, 2018
7.000
7.010
6.810
6.850
163,800
-0.22(-3.11%)
Dec 03, 2018
6.980
7.190
6.770
7.070
362,423
+0.15(+2.17%)
Nov 30, 2018
6.880
6.970
6.800
6.920
68,300
+0.02(+0.29%)
Nov 29, 2018
6.880
6.920
6.800
6.900
68,300
-0.03(-0.43%)
Nov 28, 2018
6.860
6.990
6.720
6.930
197,353
+0.07(+1.02%)
Nov 27, 2018
6.850
6.890
6.730
6.860
86,871
-0.02(-0.29%)
Nov 26, 2018
6.990
7.094
6.830
6.880
127,928
-0.02(-0.29%)
Nov 23, 2018
6.940
6.940
6.880
6.900
51,000
-0.04(-0.58%)
Nov 21, 2018
6.940
6.940
6.940
0
-0.16(-2.25%)
Nov 20, 2018
6.990
7.130
6.760
7.100
670,881
-0.06(-0.84%)
Nov 19, 2018
7.590
7.590
7.150
7.160
139,635
-0.47(-6.16%)
Nov 16, 2018
7.560
7.730
7.520
7.630
82,900
-0.06(-0.78%)
Nov 15, 2018
7.240
7.720
7.210
7.690
900,685
+0.42(+5.78%)
Nov 14, 2018
7.640
7.670
7.210
7.270
463,588
-0.23(-3.07%)
Nov 13, 2018
7.470
7.600
7.310
7.500
216,951
-0.01(-0.13%)
Nov 12, 2018
7.990
7.990
7.480
7.510
280,974
-0.48(-6.01%)
Nov 09, 2018
8.170
8.180
7.940
7.990
290,300
-0.18(-2.20%)
Nov 08, 2018
8.140
8.290
8.100
8.170
119,141
-0.02(-0.24%)
Nov 07, 2018
8.260
8.270
8.040
8.190
239,737
-0.02(-0.24%)
Nov 06, 2018
8.180
8.270
8.100
8.210
109,984
-0.03(-0.36%)
Nov 05, 2018
8.250
8.320
8.130
8.240
187,903
-0.03(-0.36%)
Nov 02, 2018
8.370
8.370
8.180
8.270
200,800
-0.09(-1.08%)
Nov 01, 2018
8.030
8.760
7.820
8.360
401,219
+0.28(+3.47%)
Oct 31, 2018
8.220
8.740
8.045
8.080
401,925
-0.16(-1.94%)
Oct 30, 2018
8.080
8.315
7.924
8.240
198,532
+0.20(+2.49%)
Oct 29, 2018
8.300
8.300
7.940
8.040
126,439
-0.10(-1.23%)
Oct 26, 2018
8.500
8.500
8.130
8.140
175,200
-0.41(-4.80%)
Oct 25, 2018
8.550
8.690
8.450
8.550
128,404
+0.04(+0.47%)
Oct 24, 2018
9.020
9.100
8.380
8.510
322,918
-0.60(-6.59%)
Oct 23, 2018
8.660
9.220
8.630
9.110
173,104
+0.20(+2.24%)
Oct 22, 2018
9.000
9.110
8.870
8.910
84,127
-0.05(-0.56%)
Oct 19, 2018
9.430
9.490
8.940
8.960
135,700
-0.45(-4.78%)
Oct 18, 2018
9.350
9.470
9.150
9.410
319,698
-0.01(-0.11%)
Oct 17, 2018
9.100
9.580
9.100
9.420
163,173
+0.40(+4.43%)
Oct 16, 2018
8.820
9.080
8.665
9.020
232,568
+0.32(+3.68%)
Oct 15, 2018
8.720
8.815
8.610
8.700
241,554
-0.09(-1.02%)
Oct 12, 2018
9.960
10.23
8.750
8.790
309,200
-0.13(-1.46%)
Oct 11, 2018
9.150
9.160
8.900
8.920
325,994
-0.17(-1.87%)
Oct 10, 2018
9.180
9.350
9.068
9.090
290,665
-0.24(-2.57%)
Oct 09, 2018
9.570
9.620
9.300
9.330
387,578
-0.30(-3.12%)
Oct 08, 2018
9.620
9.690
9.460
9.630
151,640
-0.06(-0.62%)
Oct 05, 2018
9.860
9.905
9.560
9.690
209,500
-0.25(-2.52%)
Oct 04, 2018
10.10
10.14
9.934
9.940
138,585
-0.16(-1.58%)
Oct 03, 2018
9.980
10.20
9.980
10.10
159,902
+0.15(+1.51%)
Oct 02, 2018
9.840
10.03
9.800
9.950
83,614
+0.11(+1.12%)
Oct 01, 2018
9.960
10.00
9.760
9.840
128,979
-0.06(-0.61%)
Sep 28, 2018
9.750
9.950
9.750
9.900
56,000
+0.10(+1.02%)
Sep 27, 2018
9.650
9.850
9.625
9.800
94,709
+0.15(+1.55%)
Sep 26, 2018
9.650
9.750
9.650
9.650
57,947
-0.05(-0.52%)
Sep 25, 2018
9.950
10.00
9.550
9.700
131,053
-0.25(-2.51%)
Sep 24, 2018
9.850
10.03
9.700
9.950
88,353
+0.10(+1.02%)
Sep 21, 2018
9.800
10.00
9.750
9.850
188,600
+0.10(+1.03%)
Sep 20, 2018
9.850
9.850
9.650
9.750
134,376
-0.05(-0.51%)
Sep 19, 2018
9.900
9.950
9.750
9.800
191,327
-0.10(-1.01%)
Sep 18, 2018
10.10
10.15
9.900
9.900
77,514
-0.05(-0.50%)
Sep 17, 2018
10.05
10.25
9.850
9.950
248,601
-0.15(-1.49%)
Sep 14, 2018
9.950
10.15
9.795
10.10
149,200
+0.15(+1.51%)
Sep 13, 2018
9.950
10.10
9.900
9.950
212,005
+0.10(+1.02%)
Sep 12, 2018
10.10
10.20
9.800
9.850
531,229
-0.30(-2.96%)
Sep 11, 2018
10.55
10.55
10.15
10.15
236,526
-0.45(-4.25%)
Sep 10, 2018
10.75
10.75
10.45
10.60
102,533
-0.10(-0.93%)
Sep 07, 2018
10.80
10.88
10.60
10.70
138,600
-0.15(-1.38%)
Sep 06, 2018
11.00
11.15
10.85
10.85
145,787
-0.20(-1.81%)
Sep 05, 2018
10.95
11.20
10.85
11.05
140,683
+0.05(+0.45%)
Sep 04, 2018
10.90
11.10
10.75
11.00
98,524
+0.00(+0.00%)
Aug 31, 2018
11.00
11.00
11.00
0
-0.05(-0.45%)
Aug 30, 2018
11.25
11.25
10.85
11.05
123,474
-0.15(-1.34%)
Aug 29, 2018
11.45
11.45
10.65
11.20
249,846
-0.25(-2.18%)
Aug 28, 2018
11.35
11.45
11.35
11.45
125,954
+0.10(+0.88%)
Aug 27, 2018
11.15
11.50
11.13
11.35
102,114
+0.25(+2.25%)
Aug 24, 2018
11.30
11.40
11.05
11.10
96,700
-0.20(-1.77%)
Aug 23, 2018
11.35
11.40
11.15
11.30
103,098
+0.00(+0.00%)
Aug 22, 2018
11.30
11.35
11.15
11.30
121,908
+0.05(+0.44%)
Aug 21, 2018
11.15
11.35
11.05
11.25
172,836
+0.10(+0.90%)
Aug 20, 2018
11.25
11.25
11.00
11.15
88,282
-0.15(-1.33%)
Aug 17, 2018
11.40
11.40
11.17
11.30
94,800
-0.10(-0.88%)
Aug 16, 2018
11.30
11.45
11.20
11.40
141,536
+0.10(+0.88%)
Aug 15, 2018
11.45
11.50
11.00
11.30
166,015
-0.15(-1.31%)
Aug 14, 2018
11.65
11.80
11.35
11.45
148,345
-0.20(-1.72%)
Aug 13, 2018
11.90
12.00
11.65
11.65
120,616
-0.35(-2.92%)
Aug 10, 2018
12.25
12.35
11.90
12.00
314,500
-0.35(-2.83%)
Aug 09, 2018
12.15
12.55
12.15
12.35
372,233
+0.25(+2.07%)
Aug 08, 2018
12.10
12.20
11.97
12.10
283,804
-0.05(-0.41%)
Aug 07, 2018
12.30
12.45
12.05
12.15
246,415
-0.15(-1.22%)
Aug 06, 2018
12.05
12.53
11.95
12.30
609,685
+0.10(+0.82%)
Aug 03, 2018
11.95
12.25
11.88
12.20
361,100
+0.20(+1.67%)
Aug 02, 2018
12.00
12.30
11.85
12.00
570,424
+0.00(+0.00%)
Aug 01, 2018
11.60
12.30
11.60
12.00
1,181,396
+0.40(+3.45%)
Jul 31, 2018
13.00
13.06
11.55
11.60
1,534,544
+0.40(+3.57%)
Jul 30, 2018
11.15
11.30
10.95
11.20
331,098
+0.05(+0.45%)
Jul 27, 2018
11.30
11.45
11.15
11.15
156,900
-0.15(-1.33%)
Jul 26, 2018
11.15
11.40
11.10
11.30
198,200
+0.15(+1.35%)
Jul 25, 2018
11.10
11.30
10.90
11.15
143,773
+0.00(+0.00%)
Jul 24, 2018
11.30
11.38
11.07
11.15
270,288
+0.00(+0.00%)
Jul 23, 2018
11.15
11.25
10.90
11.15
132,343
+0.00(+0.00%)
Jul 20, 2018
11.15
11.20
11.05
11.15
71,659
+0.00(+0.00%)
Jul 19, 2018
11.25
11.30
11.10
11.15
97,700
-0.15(-1.33%)
Jul 18, 2018
11.30
11.35
11.25
11.30
78,550
-0.05(-0.44%)
Jul 17, 2018
11.15
11.40
11.14
11.35
158,708
+0.20(+1.79%)
Jul 16, 2018
11.20
11.30
11.00
11.15
167,712
-0.15(-1.33%)
Jul 13, 2018
11.30
11.45
11.20
11.30
253,372
-0.05(-0.44%)
Jul 12, 2018
11.45
11.75
11.30
11.35
255,383
-0.10(-0.87%)
Jul 11, 2018
11.25
11.50
11.25
11.45
193,615
+0.00(+0.00%)
Jul 10, 2018
11.00
11.55
10.90
11.45
483,279
+0.50(+4.57%)
Jul 09, 2018
10.40
11.00
10.35
10.95
416,514
+0.65(+6.31%)
Jul 06, 2018
10.40
10.50
10.25
10.30
297,616
-0.10(-0.96%)
Jul 05, 2018
10.40
10.50
10.20
10.40
222,742
+0.00(+0.00%)
Jul 03, 2018
10.40
10.40
10.40
0
+0.05(+0.48%)
Jul 02, 2018
10.20
10.35
10.05
10.35
68,793
+0.10(+0.98%)
Jun 29, 2018
10.05
10.35
10.05
10.25
178,360
+0.20(+1.99%)
Jun 28, 2018
10.05
10.30
9.850
10.05
140,190
+0.00(+0.00%)
Jun 27, 2018
10.35
10.35
10.00
10.05
99,472
-0.25(-2.43%)
Jun 26, 2018
10.05
10.40
9.950
10.30
194,474
+0.30(+3.00%)
Jun 25, 2018
10.25
10.25
9.900
10.00
167,245
-0.30(-2.91%)
Jun 22, 2018
10.55
10.55
10.05
10.30
371,425
-0.15(-1.44%)
Jun 21, 2018
10.80
10.85
10.40
10.45
200,296
-0.40(-3.69%)
Jun 20, 2018
10.75
10.90
10.75
10.85
74,384
+0.10(+0.93%)
Jun 19, 2018
10.80
10.85
10.65
10.75
201,301
-0.15(-1.38%)
Jun 18, 2018
11.10
11.10
10.75
10.90
198,618
-0.20(-1.80%)
Jun 15, 2018
11.25
11.20
11.10
138,339
-0.10(-0.89%)
Jun 14, 2018
11.05
11.25
10.90
11.20
166,163
+0.20(+1.82%)
Jun 13, 2018
10.95
11.05
10.90
11.00
93,469
+0.05(+0.46%)
Jun 12, 2018
10.95
11.12
10.67
10.95
182,994
+0.00(+0.00%)
Jun 11, 2018
11.05
11.15
10.90
10.95
113,928
-0.10(-0.90%)
Jun 08, 2018
11.00
11.10
10.90
11.05
112,184
-0.05(-0.45%)
Jun 07, 2018
11.15
11.20
11.05
11.10
121,712
-0.05(-0.45%)
Jun 06, 2018
11.05
11.15
98,354
-0.05(-0.45%)
Jun 05, 2018
11.15
11.22
11.07
11.20
146,272
+0.05(+0.45%)
Jun 04, 2018
11.25
11.37
11.15
11.15
73,329
-0.15(-1.33%)
Jun 01, 2018
11.15
11.30
11.10
11.30
209,715
+0.20(+1.80%)
May 31, 2018
11.15
11.20
11.00
11.10
141,298
-0.15(-1.33%)
May 30, 2018
11.25
11.50
11.05
11.25
381,900
+0.05(+0.45%)
May 29, 2018
11.30
11.55
11.05
11.20
640,507
+0.10(+0.90%)
May 25, 2018
11.10
11.10
11.10
0
+0.15(+1.37%)
May 24, 2018
11.10
11.10
10.80
10.95
406,863
-0.05(-0.45%)
May 23, 2018
11.10
11.20
10.95
11.00
370,218
-0.25(-2.22%)
May 22, 2018
11.20
11.50
11.20
11.25
336,712
+0.15(+1.35%)
May 21, 2018
10.95
11.15
10.85
11.10
502,293
+0.25(+2.30%)
May 18, 2018
10.75
10.90
10.75
10.85
186,221
+0.00(+0.00%)
May 17, 2018
11.00
11.00
10.75
10.85
219,927
+0.05(+0.46%)
May 16, 2018
10.65
10.88
10.55
10.80
320,501
+0.10(+0.93%)
May 15, 2018
11.00
11.40
10.60
10.70
234,703
-0.10(-0.93%)
May 14, 2018
10.90
11.15
10.75
10.80
342,347
-0.05(-0.46%)
May 11, 2018
10.65
10.90
10.45
10.85
228,986
+0.15(+1.40%)
May 10, 2018
10.70
10.70
10.55
10.70
307,066
+0.10(+0.94%)
May 09, 2018
10.50
10.75
10.45
10.60
198,804
+0.10(+0.95%)
May 08, 2018
10.65
10.70
10.40
10.50
233,939
-0.20(-1.87%)
May 07, 2018
10.75
10.90
10.55
10.70
311,459
+0.00(+0.00%)
May 04, 2018
10.65
11.00
10.60
10.70
435,808
+0.20(+1.90%)
May 03, 2018
10.60
10.60
10.35
10.50
419,649
-0.05(-0.47%)
May 02, 2018
10.85
10.95
10.47
10.55
346,525
-0.35(-3.21%)
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.