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
Townsquare Media Llc
(NY:
TSQ
)
10.70
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 11, 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
4.995
5.108
4.900
4.900
16,074
-0.16(-3.09%)
Apr 29, 2019
5.099
5.099
5.004
5.056
14,816
-0.04(-0.85%)
Apr 26, 2019
5.064
5.099
4.971
5.099
22,486
+0.02(+0.34%)
Apr 25, 2019
5.194
5.194
5.073
5.082
22,808
-0.08(-1.51%)
Apr 24, 2019
5.160
5.212
5.008
5.160
47,512
-0.01(-0.17%)
Apr 23, 2019
5.064
5.168
4.989
5.168
28,053
+0.10(+2.05%)
Apr 22, 2019
5.142
5.142
4.969
5.064
24,732
-0.08(-1.52%)
Apr 18, 2019
4.986
5.142
4.943
5.142
28,136
+0.14(+2.77%)
Apr 17, 2019
5.108
5.160
5.004
5.004
24,475
-0.11(-2.20%)
Apr 16, 2019
5.125
5.168
5.056
5.116
29,325
+0.00(+0.00%)
Apr 15, 2019
4.960
5.177
4.895
5.116
27,565
+0.19(+3.87%)
Apr 12, 2019
5.030
5.047
4.605
4.926
64,922
-0.12(-2.41%)
Apr 11, 2019
5.073
5.073
4.978
5.047
9,392
+0.03(+0.52%)
Apr 10, 2019
5.194
5.194
5.012
5.021
18,052
-0.14(-2.69%)
Apr 09, 2019
5.082
5.177
5.082
5.160
19,161
+0.09(+1.71%)
Apr 08, 2019
5.142
5.212
5.073
5.073
50,952
-0.09(-1.68%)
Apr 05, 2019
5.125
5.203
5.108
5.160
8,072
-0.02(-0.33%)
Apr 04, 2019
5.194
5.203
5.021
5.177
29,505
+0.14(+2.75%)
Apr 03, 2019
5.090
5.090
4.973
5.038
20,815
-0.05(-1.02%)
Apr 02, 2019
5.162
5.162
4.986
5.090
9,666
+0.02(+0.34%)
Apr 01, 2019
4.969
5.177
4.943
5.073
30,494
+0.18(+3.63%)
Mar 29, 2019
4.929
5.024
4.844
4.895
31,665
+0.00(+0.00%)
Mar 28, 2019
4.938
5.032
4.767
4.895
46,935
-0.04(-0.87%)
Mar 27, 2019
4.929
5.049
4.861
4.938
35,864
+0.00(+0.00%)
Mar 26, 2019
4.981
5.019
4.860
4.938
19,228
+0.04(+0.87%)
Mar 25, 2019
4.938
4.972
4.835
4.895
26,413
-0.02(-0.35%)
Mar 22, 2019
4.981
5.032
4.844
4.912
44,051
-0.02(-0.35%)
Mar 21, 2019
5.084
5.195
4.810
4.929
20,361
+0.04(+0.88%)
Mar 20, 2019
5.024
5.032
4.844
4.887
18,820
-0.11(-2.23%)
Mar 19, 2019
5.135
5.135
4.912
4.998
34,983
-0.15(-2.99%)
Mar 18, 2019
4.929
5.178
4.912
5.152
52,250
+0.21(+4.33%)
Mar 15, 2019
4.673
5.011
4.673
4.938
57,839
+0.30(+6.46%)
Mar 14, 2019
4.690
4.690
4.365
4.639
64,767
-0.08(-1.63%)
Mar 13, 2019
4.630
4.758
4.630
4.716
26,212
+0.10(+2.23%)
Mar 12, 2019
4.955
5.041
4.536
4.613
64,391
-0.09(-1.82%)
Mar 11, 2019
4.108
4.810
4.091
4.698
68,015
+0.61(+14.85%)
Mar 08, 2019
4.151
4.215
3.945
4.091
64,383
-0.06(-1.44%)
Mar 07, 2019
4.425
4.510
4.151
4.151
19,374
-0.30(-6.73%)
Mar 06, 2019
4.544
4.599
4.416
4.450
28,275
-0.09(-1.89%)
Mar 05, 2019
4.613
4.700
4.476
4.536
34,354
-0.08(-1.67%)
Mar 04, 2019
4.989
4.989
4.536
4.613
34,068
-0.33(-6.59%)
Mar 01, 2019
4.895
5.015
4.724
4.938
15,540
+0.05(+1.05%)
Feb 28, 2019
4.707
4.917
4.707
4.887
30,608
+0.05(+1.06%)
Feb 27, 2019
4.921
4.993
4.818
4.835
6,621
-0.08(-1.57%)
Feb 26, 2019
4.810
4.972
4.810
4.912
24,830
+0.09(+1.77%)
Feb 25, 2019
4.767
4.887
4.716
4.827
46,553
+0.07(+1.44%)
Feb 22, 2019
4.895
5.049
4.561
4.758
141,268
-0.22(-4.47%)
Feb 21, 2019
5.049
5.049
4.938
4.981
15,031
-0.07(-1.36%)
Feb 20, 2019
5.238
5.238
5.049
5.049
24,847
-0.16(-3.12%)
Feb 19, 2019
5.126
5.242
5.088
5.212
18,690
+0.13(+2.53%)
Feb 15, 2019
5.169
5.255
5.058
5.084
85,532
-0.05(-1.00%)
Feb 14, 2019
5.143
5.203
5.084
5.135
16,796
+0.01(+0.25%)
Feb 13, 2019
5.229
5.298
5.108
5.122
17,323
-0.06(-1.08%)
Feb 12, 2019
5.272
5.306
5.126
5.178
25,927
-0.01(-0.17%)
Feb 11, 2019
5.152
5.220
4.964
5.186
28,268
+0.03(+0.50%)
Feb 08, 2019
5.195
5.195
5.049
5.161
24,070
-0.06(-1.15%)
Feb 07, 2019
5.220
5.238
5.041
5.220
32,829
+0.03(+0.49%)
Feb 06, 2019
5.229
5.263
5.083
5.195
26,685
-0.05(-0.98%)
Feb 05, 2019
5.298
5.306
5.220
5.246
21,657
-0.08(-1.45%)
Feb 04, 2019
5.178
5.392
5.178
5.323
53,220
+0.09(+1.80%)
Feb 01, 2019
5.272
5.272
5.186
5.229
14,372
-0.02(-0.33%)
Jan 31, 2019
5.220
5.263
5.195
5.246
27,479
+0.00(+0.00%)
Jan 30, 2019
5.203
5.344
5.203
5.246
26,206
+0.02(+0.33%)
Jan 29, 2019
5.349
5.349
5.220
5.229
8,224
-0.11(-2.08%)
Jan 28, 2019
5.161
5.349
5.161
5.340
57,198
+0.24(+4.70%)
Jan 25, 2019
5.135
5.135
5.007
5.101
23,836
+0.00(+0.00%)
Jan 24, 2019
5.007
5.109
4.921
5.101
9,049
+0.11(+2.23%)
Jan 23, 2019
4.938
5.007
4.921
4.989
20,732
+0.03(+0.69%)
Jan 22, 2019
4.938
4.981
4.716
4.955
50,921
-0.03(-0.69%)
Jan 18, 2019
5.092
5.092
4.912
4.989
50,244
-0.03(-0.51%)
Jan 17, 2019
5.007
5.118
4.979
5.015
16,091
-0.03(-0.68%)
Jan 16, 2019
5.075
5.263
4.852
5.049
30,427
-0.06(-1.17%)
Jan 15, 2019
5.178
5.246
5.109
5.109
21,793
-0.09(-1.65%)
Jan 14, 2019
5.015
5.298
5.015
5.195
58,095
+0.05(+1.00%)
Jan 11, 2019
5.332
5.332
5.109
5.143
35,989
-0.19(-3.53%)
Jan 10, 2019
5.289
5.349
5.161
5.332
61,333
+0.06(+1.14%)
Jan 09, 2019
5.118
5.306
5.084
5.272
53,067
+0.09(+1.65%)
Jan 08, 2019
5.178
5.349
4.998
5.186
152,749
+0.09(+1.85%)
Jan 07, 2019
5.049
5.417
4.981
5.092
101,673
+0.11(+2.23%)
Jan 04, 2019
4.835
5.007
4.750
4.981
77,119
+0.24(+5.05%)
Jan 03, 2019
4.271
4.741
4.108
4.741
133,512
+0.44(+10.14%)
Jan 02, 2019
3.620
4.493
3.603
4.305
145,797
+0.81(+23.28%)
Dec 31, 2018
3.457
3.569
3.440
3.492
174,570
+0.03(+0.99%)
Dec 28, 2018
3.449
3.492
3.423
3.457
219,206
+0.00(+0.00%)
Dec 27, 2018
3.466
3.466
3.380
3.457
153,191
-0.06(-1.70%)
Dec 26, 2018
3.440
3.552
3.423
3.517
277,035
+0.02(+0.61%)
Dec 24, 2018
3.588
3.647
3.462
3.496
64,732
-0.09(-2.58%)
Dec 21, 2018
3.983
4.051
3.370
3.588
302,004
-0.43(-10.67%)
Dec 20, 2018
4.219
4.244
3.992
4.017
125,785
-0.20(-4.78%)
Dec 19, 2018
4.328
4.328
4.216
4.219
69,302
-0.15(-3.46%)
Dec 18, 2018
4.412
4.454
4.286
4.370
55,019
-0.03(-0.57%)
Dec 17, 2018
4.597
4.622
4.294
4.395
69,449
-0.20(-4.39%)
Dec 14, 2018
4.538
4.664
4.538
4.597
16,540
+0.00(+0.00%)
Dec 13, 2018
4.765
4.908
4.479
4.597
33,977
-0.16(-3.36%)
Dec 12, 2018
4.849
4.866
4.723
4.757
22,031
-0.06(-1.22%)
Dec 11, 2018
4.941
4.941
4.773
4.815
38,396
-0.10(-2.05%)
Dec 10, 2018
4.950
4.950
4.731
4.916
50,010
-0.03(-0.68%)
Dec 07, 2018
4.925
5.152
4.857
4.950
45,217
-0.07(-1.34%)
Dec 06, 2018
4.883
5.026
4.883
5.017
34,293
+0.11(+2.23%)
Dec 04, 2018
5.210
5.210
4.841
4.908
42,361
-0.29(-5.65%)
Dec 03, 2018
5.320
5.320
5.118
5.202
13,151
-0.01(-0.16%)
Nov 30, 2018
5.513
5.530
5.210
5.210
22,489
-0.34(-6.20%)
Nov 29, 2018
5.303
5.597
5.303
5.555
23,836
+0.19(+3.61%)
Nov 28, 2018
5.269
5.429
5.269
5.362
49,108
+0.09(+1.75%)
Nov 27, 2018
5.353
5.370
5.248
5.269
12,609
-0.06(-1.10%)
Nov 26, 2018
5.330
5.361
5.236
5.328
24,497
+0.15(+2.92%)
Nov 23, 2018
5.446
5.463
5.177
5.177
16,302
-0.18(-3.29%)
Nov 21, 2018
5.353
5.353
5.353
0
+0.25(+4.94%)
Nov 20, 2018
5.084
5.164
5.042
5.101
67,834
-0.05(-0.98%)
Nov 19, 2018
5.336
5.353
5.118
5.152
20,702
-0.13(-2.39%)
Nov 16, 2018
5.244
5.328
5.093
5.278
34,626
+0.05(+0.96%)
Nov 15, 2018
5.126
5.244
5.084
5.227
55,494
+0.08(+1.47%)
Nov 14, 2018
5.303
5.336
5.084
5.152
34,240
-0.15(-2.85%)
Nov 13, 2018
5.135
5.345
5.068
5.303
45,148
+0.17(+3.27%)
Nov 12, 2018
5.294
5.328
5.110
5.135
65,945
-0.16(-3.02%)
Nov 09, 2018
5.303
5.362
5.273
5.294
64,970
-0.06(-1.10%)
Nov 08, 2018
5.252
5.420
5.210
5.353
101,741
+0.10(+1.92%)
Nov 07, 2018
5.883
5.950
5.118
5.252
229,672
-0.73(-12.22%)
Nov 06, 2018
6.152
6.152
5.538
5.984
145,921
-0.02(-0.28%)
Nov 05, 2018
5.916
6.084
5.916
6.000
26,537
+0.08(+1.42%)
Nov 02, 2018
6.051
6.051
5.824
5.916
17,729
-0.14(-2.36%)
Nov 01, 2018
5.782
6.185
5.757
6.059
38,882
+0.26(+4.49%)
Oct 31, 2018
5.706
5.900
5.706
5.799
25,121
+0.16(+2.83%)
Oct 30, 2018
5.673
5.782
5.597
5.639
146,570
+0.02(+0.30%)
Oct 29, 2018
5.631
5.849
5.597
5.622
51,136
+0.04(+0.75%)
Oct 26, 2018
5.757
5.799
5.563
5.580
31,295
-0.21(-3.63%)
Oct 25, 2018
6.068
6.068
5.790
5.790
25,838
-0.18(-3.09%)
Oct 24, 2018
6.387
6.387
5.975
5.975
22,256
-0.39(-6.08%)
Oct 23, 2018
6.395
6.421
6.244
6.362
25,450
-0.08(-1.18%)
Oct 22, 2018
6.488
6.538
6.370
6.437
24,908
-0.02(-0.26%)
Oct 19, 2018
6.437
6.555
6.269
6.454
19,871
-0.05(-0.78%)
Oct 18, 2018
6.631
6.656
6.408
6.505
25,308
-0.17(-2.52%)
Oct 17, 2018
6.605
6.689
6.328
6.673
44,536
+0.14(+2.19%)
Oct 16, 2018
6.219
6.563
6.160
6.530
38,288
+0.35(+5.71%)
Oct 15, 2018
6.152
6.328
6.000
6.177
49,347
+0.04(+0.68%)
Oct 12, 2018
6.353
6.421
5.950
6.135
25,940
-0.13(-2.01%)
Oct 11, 2018
6.152
6.370
6.152
6.261
68,545
+0.08(+1.36%)
Oct 10, 2018
6.572
6.731
6.143
6.177
59,860
-0.43(-6.49%)
Oct 09, 2018
6.723
6.731
6.484
6.605
53,663
-0.11(-1.63%)
Oct 08, 2018
6.353
6.723
6.353
6.715
87,977
+0.24(+3.63%)
Oct 05, 2018
6.488
6.698
6.421
6.479
56,045
-0.05(-0.77%)
Oct 04, 2018
6.631
6.748
6.526
6.530
44,487
-0.13(-1.89%)
Oct 03, 2018
6.563
6.698
6.488
6.656
50,514
+0.08(+1.15%)
Oct 02, 2018
6.563
6.683
6.488
6.580
60,994
+0.12(+1.82%)
Oct 01, 2018
6.580
6.601
6.349
6.463
86,857
-0.12(-1.79%)
Sep 28, 2018
6.639
6.748
6.530
6.580
68,658
-0.06(-0.89%)
Sep 27, 2018
6.614
6.748
6.614
6.639
55,716
-0.01(-0.13%)
Sep 26, 2018
6.942
7.076
6.647
6.647
110,514
-0.27(-3.95%)
Sep 25, 2018
7.095
7.095
6.879
6.921
30,689
-0.12(-1.66%)
Sep 24, 2018
7.187
7.237
6.971
7.037
65,643
-0.27(-3.65%)
Sep 21, 2018
7.179
7.304
7.045
7.304
86,815
+0.07(+0.92%)
Sep 20, 2018
7.245
7.354
7.081
7.237
55,439
-0.04(-0.57%)
Sep 19, 2018
6.921
7.362
6.921
7.279
63,142
+0.34(+4.92%)
Sep 18, 2018
7.320
7.320
6.937
6.937
113,414
-0.38(-5.23%)
Sep 17, 2018
7.462
7.537
7.295
7.320
84,706
-0.17(-2.33%)
Sep 14, 2018
7.495
7.570
7.445
7.495
53,794
-0.02(-0.22%)
Sep 13, 2018
7.529
7.662
7.445
7.512
62,707
-0.02(-0.22%)
Sep 12, 2018
7.462
7.620
7.456
7.529
61,685
+0.07(+0.89%)
Sep 11, 2018
7.712
7.753
7.462
7.462
62,239
-0.28(-3.66%)
Sep 10, 2018
7.787
7.791
7.620
7.745
133,944
+0.02(+0.32%)
Sep 07, 2018
7.712
7.812
7.620
7.720
63,760
-0.08(-1.07%)
Sep 06, 2018
8.120
8.153
7.735
7.803
55,565
-0.32(-3.90%)
Sep 05, 2018
7.912
8.136
7.670
8.120
138,439
+0.34(+4.39%)
Sep 04, 2018
7.454
7.887
7.454
7.778
143,337
+0.34(+4.59%)
Aug 31, 2018
7.437
7.437
7.437
0
-0.20(-2.62%)
Aug 30, 2018
7.828
7.837
7.574
7.637
56,941
-0.17(-2.24%)
Aug 29, 2018
7.828
7.878
7.680
7.812
39,036
-0.02(-0.32%)
Aug 28, 2018
7.970
7.970
7.670
7.837
58,147
-0.17(-2.18%)
Aug 27, 2018
7.612
8.078
7.586
8.012
89,258
+0.46(+6.06%)
Aug 24, 2018
7.495
7.687
7.420
7.554
77,929
+0.07(+1.00%)
Aug 23, 2018
7.578
7.603
7.395
7.479
56,276
-0.08(-1.10%)
Aug 22, 2018
7.387
7.662
7.387
7.562
113,455
+0.18(+2.48%)
Aug 21, 2018
7.245
7.461
7.245
7.379
43,069
+0.16(+2.19%)
Aug 20, 2018
7.120
7.262
7.054
7.220
24,595
+0.10(+1.40%)
Aug 17, 2018
6.854
7.179
6.854
7.120
54,995
+0.26(+3.76%)
Aug 16, 2018
6.796
6.937
6.637
6.862
52,603
+0.07(+0.98%)
Aug 15, 2018
6.904
6.904
6.679
6.796
93,878
-0.10(-1.45%)
Aug 14, 2018
6.771
6.989
6.771
6.896
58,073
+0.16(+2.35%)
Aug 13, 2018
6.596
6.829
6.479
6.737
95,990
+0.20(+3.06%)
Aug 10, 2018
6.562
6.746
6.463
6.537
51,032
-0.04(-0.63%)
Aug 09, 2018
6.288
6.837
6.229
6.579
165,932
+0.27(+4.36%)
Aug 08, 2018
5.996
6.329
5.663
6.304
124,728
+0.88(+16.28%)
Aug 07, 2018
5.496
5.630
5.422
5.422
43,284
-0.04(-0.76%)
Aug 06, 2018
5.521
5.521
5.380
5.463
46,153
-0.09(-1.65%)
Aug 03, 2018
5.472
5.588
5.472
5.555
17,050
+0.05(+0.91%)
Aug 02, 2018
5.422
5.513
5.347
5.505
29,817
+0.08(+1.54%)
Aug 01, 2018
5.430
5.480
5.347
5.422
34,565
+0.02(+0.46%)
Jul 31, 2018
5.338
5.496
5.338
5.397
31,289
+0.04(+0.78%)
Jul 30, 2018
5.380
5.455
5.338
5.355
57,444
-0.03(-0.62%)
Jul 27, 2018
5.422
5.422
5.338
5.388
37,463
+0.00(+0.00%)
Jul 26, 2018
5.388
5.430
5.338
5.388
19,202
-0.02(-0.31%)
Jul 25, 2018
5.430
5.430
5.330
5.405
61,891
-0.02(-0.46%)
Jul 24, 2018
5.388
5.455
5.305
5.430
66,558
+0.06(+1.09%)
Jul 23, 2018
5.338
5.405
5.330
5.372
62,432
+0.03(+0.62%)
Jul 20, 2018
5.330
5.430
5.305
5.338
44,098
+0.03(+0.63%)
Jul 19, 2018
5.372
5.405
5.288
5.305
37,550
-0.10(-1.85%)
Jul 18, 2018
5.530
5.530
5.330
5.405
47,599
-0.09(-1.67%)
Jul 17, 2018
5.530
5.595
5.288
5.496
67,977
-0.04(-0.75%)
Jul 16, 2018
5.663
5.688
5.513
5.538
93,197
-0.12(-2.06%)
Jul 13, 2018
5.671
5.705
5.596
5.655
29,522
+0.01(+0.15%)
Jul 12, 2018
5.638
5.688
5.542
5.646
48,027
+0.02(+0.30%)
Jul 11, 2018
5.846
5.880
5.563
5.630
48,692
-0.22(-3.70%)
Jul 10, 2018
6.005
6.046
5.788
5.846
61,241
-0.17(-2.77%)
Jul 09, 2018
5.746
6.054
5.746
6.013
88,555
+0.29(+5.09%)
Jul 06, 2018
5.705
5.788
5.655
5.721
62,250
+0.05(+0.88%)
Jul 05, 2018
5.630
5.721
5.496
5.671
55,344
+0.02(+0.44%)
Jul 03, 2018
5.646
5.646
5.646
0
+0.12(+2.26%)
Jul 02, 2018
5.347
5.546
5.347
5.521
56,217
+0.13(+2.47%)
Jun 29, 2018
5.413
5.413
5.255
5.388
63,734
+0.02(+0.47%)
Jun 28, 2018
5.496
5.638
5.355
5.363
55,454
-0.15(-2.72%)
Jun 27, 2018
5.671
5.755
5.497
5.513
78,901
-0.19(-3.29%)
Jun 26, 2018
5.528
5.717
5.363
5.701
116,015
+0.18(+3.28%)
Jun 25, 2018
5.149
5.536
5.149
5.519
163,754
+0.38(+7.37%)
Jun 22, 2018
5.231
5.338
5.091
5.140
1,249,545
-0.05(-0.95%)
Jun 21, 2018
5.322
5.408
5.182
5.190
172,954
-0.07(-1.41%)
Jun 20, 2018
5.313
5.361
5.247
5.264
87,401
+0.00(+0.00%)
Jun 19, 2018
5.420
5.462
5.256
5.264
77,071
-0.19(-3.47%)
Jun 18, 2018
5.495
5.552
5.437
5.453
78,029
+0.02(+0.30%)
Jun 15, 2018
5.346
5.346
5.437
107,685
+0.09(+1.70%)
Jun 14, 2018
5.313
5.478
5.272
5.346
75,438
+0.03(+0.62%)
Jun 13, 2018
5.445
5.486
5.305
5.313
53,824
-0.12(-2.27%)
Jun 12, 2018
5.684
5.709
5.420
5.437
199,361
-0.27(-4.76%)
Jun 11, 2018
5.519
5.816
5.437
5.709
356,538
+0.21(+3.74%)
Jun 08, 2018
5.346
5.643
5.346
5.503
349,289
+0.16(+2.93%)
Jun 07, 2018
5.206
5.404
5.206
5.346
60,346
+0.12(+2.20%)
Jun 06, 2018
5.157
5.231
65,231
-0.02(-0.47%)
Jun 05, 2018
5.033
5.441
5.025
5.256
327,276
+0.22(+4.42%)
Jun 04, 2018
5.099
5.173
5.017
5.033
86,029
-0.03(-0.65%)
Jun 01, 2018
5.157
5.167
4.967
5.066
76,086
-0.07(-1.28%)
May 31, 2018
5.182
5.198
4.967
5.132
97,000
-0.07(-1.27%)
May 30, 2018
5.387
5.462
5.149
5.198
65,823
-0.15(-2.77%)
May 29, 2018
5.289
5.429
5.289
5.346
69,170
+0.11(+2.04%)
May 25, 2018
5.239
5.239
5.239
0
-0.17(-3.20%)
May 24, 2018
5.552
5.602
5.363
5.412
33,198
-0.15(-2.67%)
May 23, 2018
5.610
5.618
5.486
5.560
52,758
-0.07(-1.17%)
May 22, 2018
5.659
5.750
5.610
5.626
44,921
-0.02(-0.44%)
May 21, 2018
5.478
5.725
5.478
5.651
113,049
+0.10(+1.78%)
May 18, 2018
5.593
5.680
5.503
5.552
99,740
+0.02(+0.30%)
May 17, 2018
5.692
5.701
5.453
5.536
117,135
-0.12(-2.04%)
May 16, 2018
5.717
5.808
5.643
5.651
105,022
-0.06(-1.01%)
May 15, 2018
5.733
5.766
5.610
5.709
86,251
-0.07(-1.14%)
May 14, 2018
5.787
5.890
5.750
5.775
103,149
-0.03(-0.57%)
May 11, 2018
5.808
5.906
5.560
5.808
60,779
-0.01(-0.14%)
May 10, 2018
5.643
5.931
5.593
5.816
69,580
+0.18(+3.22%)
May 09, 2018
5.824
5.824
5.552
5.635
48,134
-0.19(-3.25%)
May 08, 2018
6.096
6.137
5.458
5.824
155,836
-0.34(-5.48%)
May 07, 2018
6.178
6.220
6.022
6.162
48,371
-0.01(-0.13%)
May 04, 2018
5.849
6.195
5.849
6.170
33,410
+0.31(+5.34%)
May 03, 2018
6.096
6.096
5.824
5.857
76,682
-0.26(-4.18%)
May 02, 2018
6.162
6.228
6.079
6.112
66,756
-0.04(-0.67%)
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.