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
Aspen Aerogels Inc
(NY:
ASPN
)
30.61
-0.37 (-1.19%)
Streaming Delayed Price
Updated: 1:40 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, 2020
5.550
5.730
5.520
5.600
68,178
-0.14(-2.44%)
Apr 29, 2020
5.600
5.780
5.600
5.740
109,739
+0.15(+2.68%)
Apr 28, 2020
5.600
5.650
5.470
5.590
72,261
-0.01(-0.18%)
Apr 27, 2020
5.600
5.740
5.390
5.600
200,385
+0.02(+0.36%)
Apr 24, 2020
5.950
5.950
5.320
5.580
235,900
-0.31(-5.26%)
Apr 23, 2020
5.790
6.210
5.760
5.890
127,009
-0.01(-0.17%)
Apr 22, 2020
5.350
6.100
5.340
5.900
75,379
+0.62(+11.74%)
Apr 21, 2020
6.020
6.030
5.190
5.280
87,037
-0.84(-13.73%)
Apr 20, 2020
6.400
6.460
6.060
6.120
51,946
-0.38(-5.85%)
Apr 17, 2020
6.220
6.630
6.160
6.500
46,600
+0.34(+5.52%)
Apr 16, 2020
6.050
6.260
6.010
6.160
37,124
+0.00(+0.00%)
Apr 15, 2020
6.230
6.350
5.885
6.160
34,036
-0.15(-2.38%)
Apr 14, 2020
6.370
6.670
6.280
6.310
51,319
+0.01(+0.16%)
Apr 13, 2020
6.450
6.460
6.220
6.300
48,467
-0.15(-2.33%)
Apr 09, 2020
6.430
6.530
6.220
6.450
52,900
+0.28(+4.54%)
Apr 08, 2020
5.850
6.690
5.805
6.170
78,378
+0.37(+6.38%)
Apr 07, 2020
6.450
6.500
5.660
5.800
93,166
-0.50(-7.94%)
Apr 06, 2020
6.320
6.500
6.200
6.300
67,852
+0.14(+2.27%)
Apr 03, 2020
6.450
6.580
5.820
6.160
47,500
-0.13(-2.07%)
Apr 02, 2020
5.630
6.380
5.630
6.290
58,331
+0.36(+6.07%)
Apr 01, 2020
6.040
6.040
5.750
5.930
46,286
-0.21(-3.42%)
Mar 31, 2020
6.350
6.470
5.880
6.140
55,835
-0.11(-1.76%)
Mar 30, 2020
5.960
6.330
5.903
6.250
163,249
+0.29(+4.87%)
Mar 27, 2020
5.890
6.140
5.510
5.960
80,200
+0.12(+2.05%)
Mar 26, 2020
5.500
5.900
5.500
5.840
112,072
+0.25(+4.47%)
Mar 25, 2020
5.600
5.800
5.350
5.590
103,205
+0.14(+2.57%)
Mar 24, 2020
5.200
5.580
5.070
5.450
56,630
+0.30(+5.83%)
Mar 23, 2020
5.040
5.190
4.520
5.150
94,668
-0.06(-1.15%)
Mar 20, 2020
5.200
5.440
4.910
5.210
127,000
+0.08(+1.56%)
Mar 19, 2020
4.990
5.180
4.520
5.130
156,583
+0.12(+2.40%)
Mar 18, 2020
5.040
5.230
4.090
5.010
124,117
-0.41(-7.56%)
Mar 17, 2020
5.040
5.480
4.990
5.420
79,389
+0.48(+9.72%)
Mar 16, 2020
5.680
5.680
4.930
4.940
196,239
-1.23(-19.94%)
Mar 13, 2020
6.290
6.360
5.320
6.170
107,700
+0.17(+2.83%)
Mar 12, 2020
6.100
6.150
5.650
6.000
92,068
-0.50(-7.69%)
Mar 11, 2020
7.250
7.250
6.375
6.500
166,864
-0.78(-10.71%)
Mar 10, 2020
7.290
7.405
6.810
7.280
148,549
+0.15(+2.10%)
Mar 09, 2020
7.640
7.640
6.930
7.130
158,472
-0.80(-10.09%)
Mar 06, 2020
7.780
7.970
7.700
7.930
124,900
+0.09(+1.15%)
Mar 05, 2020
8.390
8.590
7.790
7.840
73,372
-0.70(-8.20%)
Mar 04, 2020
8.630
8.848
8.430
8.540
74,230
+0.04(+0.47%)
Mar 03, 2020
8.250
8.940
8.190
8.500
138,546
+0.34(+4.17%)
Mar 02, 2020
7.890
8.160
7.620
8.160
109,637
+0.21(+2.64%)
Feb 28, 2020
7.810
7.950
7.400
7.950
134,400
+0.03(+0.38%)
Feb 27, 2020
7.760
8.195
7.540
7.920
174,926
-0.10(-1.25%)
Feb 26, 2020
8.290
8.480
8.000
8.020
305,622
-0.22(-2.67%)
Feb 25, 2020
8.730
8.730
8.200
8.240
220,641
-0.51(-5.83%)
Feb 24, 2020
8.810
9.240
7.850
8.750
336,831
-1.06(-10.81%)
Feb 21, 2020
10.47
10.48
8.500
9.810
315,500
-0.81(-7.63%)
Feb 20, 2020
10.25
10.66
10.14
10.62
417,162
+0.56(+5.57%)
Feb 19, 2020
9.250
10.32
9.180
10.06
403,190
+0.93(+10.19%)
Feb 18, 2020
9.590
9.660
9.030
9.130
139,517
-0.57(-5.88%)
Feb 14, 2020
9.690
9.740
9.450
9.700
76,300
+0.10(+1.04%)
Feb 13, 2020
8.900
9.700
8.900
9.600
327,487
-0.41(-4.10%)
Feb 12, 2020
9.410
10.13
9.310
10.01
64,619
+0.64(+6.83%)
Feb 11, 2020
9.240
9.400
9.028
9.370
46,705
+0.12(+1.30%)
Feb 10, 2020
9.280
9.377
9.100
9.250
69,640
-0.11(-1.18%)
Feb 07, 2020
9.300
9.450
8.513
9.360
75,100
-0.02(-0.21%)
Feb 06, 2020
9.270
9.390
9.260
9.380
38,155
+0.05(+0.54%)
Feb 05, 2020
9.320
9.565
9.080
9.330
111,065
+0.03(+0.32%)
Feb 04, 2020
9.130
9.322
9.050
9.300
119,795
+0.45(+5.08%)
Feb 03, 2020
8.340
8.890
8.340
8.850
168,131
+0.58(+7.01%)
Jan 31, 2020
8.280
8.430
7.780
8.270
118,100
-0.07(-0.84%)
Jan 30, 2020
8.550
8.590
8.330
8.340
54,608
-0.29(-3.36%)
Jan 29, 2020
8.680
8.810
8.200
8.630
128,881
-0.08(-0.92%)
Jan 28, 2020
10.12
10.27
8.710
8.710
338,719
-1.16(-11.75%)
Jan 27, 2020
10.10
10.10
9.610
9.870
40,191
-0.23(-2.28%)
Jan 24, 2020
10.34
10.42
9.478
10.10
54,100
-0.17(-1.66%)
Jan 23, 2020
10.40
10.71
10.27
10.27
124,155
-0.06(-0.58%)
Jan 22, 2020
10.00
10.45
9.980
10.33
101,330
+0.36(+3.61%)
Jan 21, 2020
10.00
10.08
9.620
9.970
90,685
-0.01(-0.10%)
Jan 17, 2020
9.890
10.23
9.789
9.980
74,700
+0.05(+0.50%)
Jan 16, 2020
9.700
9.980
9.700
9.930
70,344
+0.19(+1.95%)
Jan 15, 2020
9.450
9.850
9.422
9.740
105,270
+0.16(+1.67%)
Jan 14, 2020
9.450
9.710
9.235
9.580
58,697
+0.14(+1.48%)
Jan 13, 2020
8.880
9.585
8.772
9.440
174,839
+0.72(+8.26%)
Jan 10, 2020
8.050
8.790
7.970
8.720
44,800
+0.67(+8.32%)
Jan 09, 2020
8.010
8.075
7.870
8.050
18,210
+0.06(+0.75%)
Jan 08, 2020
7.580
8.050
7.580
7.990
36,131
+0.32(+4.17%)
Jan 07, 2020
7.500
7.810
7.390
7.670
41,913
+0.06(+0.79%)
Jan 06, 2020
7.510
7.740
7.510
7.610
28,841
+0.08(+1.06%)
Jan 03, 2020
7.560
7.760
7.490
7.530
30,500
-0.17(-2.21%)
Jan 02, 2020
7.760
7.847
7.580
7.700
44,975
-0.06(-0.77%)
Dec 31, 2019
7.860
7.875
7.650
7.760
20,500
-0.03(-0.39%)
Dec 30, 2019
7.750
7.820
7.670
7.790
21,134
+0.05(+0.65%)
Dec 27, 2019
7.890
7.890
7.594
7.740
39,200
-0.05(-0.64%)
Dec 26, 2019
8.210
8.300
7.650
7.790
37,326
-0.49(-5.92%)
Dec 24, 2019
8.360
8.360
8.099
8.280
9,400
-0.01(-0.12%)
Dec 23, 2019
8.370
8.370
8.220
8.290
38,976
-0.02(-0.24%)
Dec 20, 2019
8.370
8.370
8.160
8.310
42,000
+0.05(+0.61%)
Dec 19, 2019
8.300
8.400
8.170
8.260
19,202
-0.03(-0.36%)
Dec 18, 2019
8.360
8.510
8.230
8.290
38,647
-0.10(-1.19%)
Dec 17, 2019
8.200
8.420
8.150
8.390
60,247
+0.26(+3.20%)
Dec 16, 2019
8.150
8.400
8.047
8.130
133,981
+0.05(+0.62%)
Dec 13, 2019
8.050
8.100
7.990
8.080
45,000
+0.09(+1.13%)
Dec 12, 2019
7.900
8.080
7.892
7.990
24,378
+0.04(+0.50%)
Dec 11, 2019
7.750
7.990
7.610
7.950
18,951
+0.06(+0.76%)
Dec 10, 2019
7.940
8.000
7.850
7.890
8,349
-0.05(-0.63%)
Dec 09, 2019
7.930
7.980
7.720
7.940
30,951
+0.01(+0.13%)
Dec 06, 2019
7.940
8.120
7.900
7.930
94,700
-0.02(-0.25%)
Dec 05, 2019
7.700
7.980
7.670
7.950
60,518
+0.29(+3.79%)
Dec 04, 2019
7.390
7.760
7.210
7.660
336,676
+0.38(+5.22%)
Dec 03, 2019
7.080
7.330
7.010
7.280
69,022
+0.27(+3.85%)
Dec 02, 2019
6.770
7.080
6.770
7.010
11,361
+0.20(+2.94%)
Nov 29, 2019
6.860
6.990
6.750
6.810
19,800
-0.12(-1.73%)
Nov 27, 2019
7.000
7.000
6.830
6.930
12,700
-0.07(-1.00%)
Nov 26, 2019
7.080
7.090
6.960
7.000
22,045
-0.10(-1.41%)
Nov 25, 2019
7.090
7.170
6.939
7.100
15,361
+0.11(+1.57%)
Nov 22, 2019
7.200
7.293
6.990
6.990
18,400
-0.21(-2.92%)
Nov 21, 2019
7.150
7.370
7.055
7.200
15,934
+0.07(+0.98%)
Nov 20, 2019
7.480
7.540
7.130
7.130
59,512
-0.20(-2.73%)
Nov 19, 2019
7.000
7.350
6.807
7.330
21,453
+0.14(+1.95%)
Nov 18, 2019
7.160
7.360
6.960
7.190
18,743
-0.19(-2.57%)
Nov 15, 2019
7.220
7.420
6.750
7.380
46,200
+0.02(+0.27%)
Nov 14, 2019
7.490
7.500
7.070
7.360
135,540
-0.09(-1.21%)
Nov 13, 2019
6.770
7.460
6.640
7.450
197,912
+0.69(+10.21%)
Nov 12, 2019
6.490
6.760
6.300
6.760
115,925
+0.21(+3.21%)
Nov 11, 2019
6.600
6.650
6.515
6.550
35,430
-0.07(-1.06%)
Nov 08, 2019
6.530
6.660
6.530
6.620
4,200
+0.10(+1.53%)
Nov 07, 2019
6.760
6.760
6.510
6.520
18,611
-0.16(-2.40%)
Nov 06, 2019
6.620
6.840
6.620
6.680
16,726
+0.08(+1.21%)
Nov 05, 2019
6.750
6.750
6.600
6.600
17,242
-0.12(-1.79%)
Nov 04, 2019
6.750
6.750
6.620
6.720
38,127
+0.02(+0.30%)
Nov 01, 2019
5.980
6.810
5.980
6.700
138,100
+0.87(+14.92%)
Oct 31, 2019
6.040
6.040
5.830
5.830
51,577
-0.09(-1.52%)
Oct 30, 2019
5.660
6.120
5.660
5.920
21,036
-0.08(-1.33%)
Oct 29, 2019
6.070
6.100
5.985
6.000
5,582
-0.05(-0.83%)
Oct 28, 2019
6.050
6.140
5.994
6.050
111,472
-0.04(-0.66%)
Oct 25, 2019
5.790
6.090
5.650
6.090
6,900
+0.21(+3.57%)
Oct 24, 2019
5.830
5.880
5.740
5.880
20,319
+0.03(+0.51%)
Oct 23, 2019
5.770
5.937
5.638
5.850
25,449
+0.12(+2.09%)
Oct 22, 2019
5.890
6.000
5.610
5.730
105,452
-0.23(-3.86%)
Oct 21, 2019
6.040
6.130
5.950
5.960
104,311
-0.10(-1.65%)
Oct 18, 2019
6.110
6.230
6.060
6.060
8,300
+0.01(+0.17%)
Oct 17, 2019
6.090
6.140
5.850
6.050
75,353
-0.08(-1.31%)
Oct 16, 2019
6.170
6.220
6.080
6.130
10,008
+0.08(+1.32%)
Oct 15, 2019
5.960
6.050
5.870
6.050
8,556
+0.05(+0.83%)
Oct 14, 2019
5.930
6.080
5.930
6.000
6,489
-0.02(-0.33%)
Oct 11, 2019
5.760
6.020
5.760
6.020
13,500
+0.25(+4.33%)
Oct 10, 2019
5.860
5.945
5.770
5.770
5,129
-0.11(-1.87%)
Oct 09, 2019
6.020
6.020
5.880
5.880
1,550
-0.14(-2.33%)
Oct 08, 2019
5.850
6.040
5.850
6.020
915
+0.14(+2.38%)
Oct 07, 2019
5.870
6.030
5.740
5.880
10,639
-0.03(-0.51%)
Oct 04, 2019
5.870
5.940
5.710
5.910
10,100
+0.09(+1.55%)
Oct 03, 2019
5.670
5.970
5.600
5.820
26,616
+0.17(+3.01%)
Oct 02, 2019
5.710
5.885
5.580
5.650
22,453
-0.12(-2.08%)
Oct 01, 2019
5.920
6.120
5.730
5.770
160,354
-0.15(-2.53%)
Sep 30, 2019
5.880
6.040
5.810
5.920
25,452
-0.03(-0.50%)
Sep 27, 2019
5.980
6.180
5.920
5.950
7,500
-0.10(-1.65%)
Sep 26, 2019
6.130
6.130
5.920
6.050
30,344
-0.07(-1.14%)
Sep 25, 2019
6.000
6.140
5.850
6.120
22,936
+0.07(+1.16%)
Sep 24, 2019
6.150
6.180
5.920
6.050
57,992
-0.16(-2.58%)
Sep 23, 2019
6.200
6.300
6.170
6.210
22,648
-0.06(-0.96%)
Sep 20, 2019
6.130
6.336
6.130
6.270
42,100
+0.07(+1.13%)
Sep 19, 2019
6.120
6.300
5.950
6.200
14,740
+0.08(+1.31%)
Sep 18, 2019
6.120
6.330
6.100
6.120
18,784
-0.02(-0.33%)
Sep 17, 2019
5.860
6.215
5.780
6.140
18,794
+0.23(+3.89%)
Sep 16, 2019
5.930
6.285
5.900
5.910
101,763
-0.06(-1.01%)
Sep 13, 2019
5.930
6.080
5.760
5.970
5,200
+0.01(+0.17%)
Sep 12, 2019
5.960
5.964
5.820
5.960
11,714
-0.05(-0.83%)
Sep 11, 2019
5.960
6.140
5.745
6.010
25,101
+0.04(+0.67%)
Sep 10, 2019
6.010
6.040
5.530
5.970
25,840
+0.02(+0.34%)
Sep 09, 2019
5.900
6.020
5.850
5.950
4,333
+0.08(+1.36%)
Sep 06, 2019
5.900
6.105
5.780
5.870
20,900
-0.03(-0.51%)
Sep 05, 2019
6.160
6.269
5.780
5.900
102,977
-0.21(-3.44%)
Sep 04, 2019
6.050
6.220
5.950
6.110
20,110
+0.11(+1.83%)
Sep 03, 2019
6.010
6.010
5.910
6.000
12,320
-0.04(-0.66%)
Aug 30, 2019
6.200
6.385
6.000
6.040
7,800
-0.16(-2.58%)
Aug 29, 2019
6.200
6.360
6.130
6.200
6,614
+0.06(+0.98%)
Aug 28, 2019
6.020
6.250
6.020
6.140
4,146
+0.11(+1.82%)
Aug 27, 2019
6.230
6.310
5.890
6.030
82,251
-0.20(-3.21%)
Aug 26, 2019
6.330
6.360
6.230
6.230
1,729
-0.11(-1.74%)
Aug 23, 2019
6.530
6.570
6.340
6.340
17,800
-0.28(-4.23%)
Aug 22, 2019
6.420
6.630
6.420
6.620
19,085
+0.16(+2.48%)
Aug 21, 2019
6.350
6.460
6.340
6.460
20,193
+0.11(+1.73%)
Aug 20, 2019
6.370
6.410
6.230
6.350
6,249
-0.02(-0.31%)
Aug 19, 2019
6.410
6.470
6.220
6.370
18,675
-0.03(-0.47%)
Aug 16, 2019
6.240
6.461
6.180
6.400
33,300
+0.18(+2.89%)
Aug 15, 2019
6.420
6.558
6.120
6.220
14,635
-0.15(-2.35%)
Aug 14, 2019
6.600
6.600
6.370
6.370
7,163
-0.38(-5.63%)
Aug 13, 2019
6.600
6.750
6.400
6.750
46,084
+0.09(+1.35%)
Aug 12, 2019
6.600
6.680
6.510
6.660
18,389
+0.08(+1.22%)
Aug 09, 2019
6.460
6.740
6.365
6.580
67,600
+0.14(+2.17%)
Aug 08, 2019
6.480
6.590
6.420
6.440
18,386
+0.03(+0.39%)
Aug 07, 2019
6.450
6.670
6.255
6.415
24,710
-0.05(-0.85%)
Aug 06, 2019
6.280
6.560
6.220
6.470
44,954
+0.27(+4.35%)
Aug 05, 2019
6.130
6.349
6.100
6.200
22,419
-0.07(-1.12%)
Aug 02, 2019
6.320
6.450
6.000
6.270
53,300
+0.09(+1.46%)
Aug 01, 2019
6.650
6.790
5.890
6.180
83,310
-0.42(-6.36%)
Jul 31, 2019
6.380
6.810
6.350
6.600
61,511
+0.17(+2.64%)
Jul 30, 2019
6.360
6.560
6.340
6.430
21,937
+0.03(+0.47%)
Jul 29, 2019
6.750
6.875
6.330
6.400
30,476
-0.41(-6.02%)
Jul 26, 2019
6.700
6.950
6.660
6.810
29,100
+0.05(+0.74%)
Jul 25, 2019
6.900
6.930
6.701
6.760
10,275
-0.19(-2.71%)
Jul 24, 2019
6.980
7.000
6.860
6.948
42,881
-0.03(-0.45%)
Jul 23, 2019
6.860
6.990
6.860
6.980
36,876
+0.15(+2.20%)
Jul 22, 2019
6.870
6.930
6.710
6.830
36,530
+0.44(+6.89%)
Jul 19, 2019
6.380
6.480
6.360
6.390
6,100
-0.01(-0.16%)
Jul 18, 2019
6.540
6.540
6.290
6.400
9,262
-0.14(-2.14%)
Jul 17, 2019
6.590
6.590
6.432
6.540
2,395
-0.10(-1.51%)
Jul 16, 2019
6.580
6.660
6.312
6.640
19,642
+0.06(+0.91%)
Jul 15, 2019
6.420
6.630
6.420
6.580
9,215
+0.12(+1.86%)
Jul 12, 2019
6.300
6.680
6.300
6.460
31,700
+0.09(+1.41%)
Jul 11, 2019
6.520
6.590
6.280
6.370
32,636
-0.20(-3.04%)
Jul 10, 2019
6.600
6.740
6.440
6.570
16,914
-0.03(-0.45%)
Jul 09, 2019
6.480
6.761
6.480
6.600
64,740
+0.06(+0.92%)
Jul 08, 2019
6.930
6.930
6.220
6.540
79,413
-0.40(-5.76%)
Jul 05, 2019
6.960
6.980
6.700
6.940
17,000
-0.01(-0.14%)
Jul 03, 2019
6.840
7.000
6.300
6.950
49,600
+0.10(+1.46%)
Jul 02, 2019
6.960
6.980
6.720
6.850
16,156
-0.15(-2.14%)
Jul 01, 2019
7.350
7.500
6.800
7.000
76,115
-0.13(-1.82%)
Jun 28, 2019
6.590
7.150
6.590
7.130
236,000
+0.55(+8.36%)
Jun 27, 2019
6.520
6.740
6.430
6.580
59,948
+0.11(+1.70%)
Jun 26, 2019
6.330
6.470
6.290
6.470
321,515
+0.19(+3.03%)
Jun 25, 2019
6.310
6.310
6.170
6.280
48,744
-0.09(-1.41%)
Jun 24, 2019
6.350
6.370
6.120
6.370
95,924
-0.03(-0.47%)
Jun 21, 2019
6.040
6.500
5.799
6.400
148,100
+0.32(+5.26%)
Jun 20, 2019
6.100
6.160
5.970
6.080
17,093
+0.00(+0.00%)
Jun 19, 2019
5.990
6.170
5.730
6.080
24,291
+0.06(+1.00%)
Jun 18, 2019
5.930
6.100
5.700
6.020
75,398
-0.10(-1.63%)
Jun 17, 2019
6.040
6.350
6.033
6.120
65,465
+0.13(+2.17%)
Jun 14, 2019
6.200
6.400
5.810
5.990
114,800
-0.26(-4.16%)
Jun 13, 2019
5.350
6.250
5.350
6.250
574,999
+0.90(+16.82%)
Jun 12, 2019
5.090
5.350
4.980
5.350
84,975
+0.20(+3.88%)
Jun 11, 2019
5.200
5.200
4.970
5.150
29,589
+0.15(+3.00%)
Jun 10, 2019
4.930
5.110
4.910
5.000
9,620
+0.07(+1.42%)
Jun 07, 2019
4.920
5.030
4.680
4.930
40,400
-0.03(-0.60%)
Jun 06, 2019
5.030
5.130
4.780
4.960
471,949
-0.09(-1.78%)
Jun 05, 2019
5.150
5.150
5.050
5.050
4,968
-0.10(-1.94%)
Jun 04, 2019
5.100
5.150
5.022
5.150
17,735
+0.05(+0.98%)
Jun 03, 2019
5.000
5.120
4.950
5.100
13,739
+0.20(+4.08%)
May 31, 2019
4.860
5.160
4.776
4.900
28,800
-0.02(-0.41%)
May 30, 2019
4.960
5.150
4.849
4.920
13,080
-0.01(-0.20%)
May 29, 2019
4.700
5.000
4.650
4.930
11,348
+0.15(+3.14%)
May 28, 2019
4.790
4.790
4.640
4.780
17,183
-0.01(-0.21%)
May 24, 2019
4.700
4.890
4.640
4.790
17,100
+0.03(+0.63%)
May 23, 2019
4.950
5.080
4.560
4.760
41,881
-0.24(-4.80%)
May 22, 2019
4.930
5.090
4.880
5.000
90,401
+0.04(+0.81%)
May 21, 2019
4.990
5.030
4.900
4.960
24,893
-0.01(-0.20%)
May 20, 2019
5.000
5.000
4.825
4.970
26,106
+0.03(+0.61%)
May 17, 2019
4.910
5.140
4.910
4.940
40,600
-0.10(-1.98%)
May 16, 2019
4.870
5.090
4.840
5.040
36,230
+0.12(+2.44%)
May 15, 2019
4.790
4.970
4.790
4.920
33,021
-0.01(-0.20%)
May 14, 2019
4.660
4.970
4.630
4.930
133,757
+0.23(+4.89%)
May 13, 2019
4.400
4.840
4.400
4.700
110,627
+0.05(+1.08%)
May 10, 2019
4.690
4.740
4.560
4.650
54,200
-0.05(-1.06%)
May 09, 2019
4.650
4.730
4.450
4.700
243,434
+0.00(+0.00%)
May 08, 2019
4.590
4.710
4.590
4.700
28,597
+0.11(+2.40%)
May 07, 2019
4.550
4.710
4.530
4.590
23,877
-0.01(-0.22%)
May 06, 2019
4.390
4.830
4.300
4.600
120,198
+0.15(+3.37%)
May 03, 2019
4.400
4.830
4.320
4.450
108,400
+0.10(+2.30%)
May 02, 2019
4.230
4.360
4.150
4.350
34,229
+0.15(+3.57%)
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.