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
JMP Group Inc
(NY:
JMP
)
N/A
UNCHANGED
Last Price
Updated:
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
2.381
2.420
2.275
2.420
22,420
-0.07(-2.72%)
Apr 29, 2020
2.390
2.487
2.390
2.487
12,309
+0.07(+2.80%)
Apr 28, 2020
2.362
2.463
2.362
2.420
5,980
+0.04(+1.63%)
Apr 27, 2020
2.468
2.468
2.342
2.381
23,553
-0.17(-6.82%)
Apr 24, 2020
2.464
2.555
2.410
2.555
9,608
+0.08(+3.13%)
Apr 23, 2020
2.371
2.478
2.362
2.478
23,182
+0.14(+5.79%)
Apr 22, 2020
2.265
2.371
2.265
2.342
6,596
+0.11(+4.76%)
Apr 21, 2020
2.262
2.262
2.226
2.236
21,466
-0.03(-1.27%)
Apr 20, 2020
2.323
2.323
2.250
2.265
5,919
-0.06(-2.51%)
Apr 17, 2020
2.275
2.323
2.236
2.323
22,213
+0.05(+2.13%)
Apr 16, 2020
2.265
2.275
2.226
2.275
7,210
+0.01(+0.43%)
Apr 15, 2020
2.178
2.294
2.178
2.265
18,297
-0.03(-1.27%)
Apr 14, 2020
2.291
2.294
2.212
2.294
24,789
+0.12(+5.33%)
Apr 13, 2020
2.352
2.352
2.091
2.178
25,125
-0.12(-5.06%)
Apr 09, 2020
2.255
2.393
2.255
2.294
27,482
+0.02(+0.85%)
Apr 08, 2020
2.226
2.275
2.129
2.275
7,356
+0.03(+1.29%)
Apr 07, 2020
2.275
2.294
2.129
2.245
9,486
+0.04(+1.75%)
Apr 06, 2020
2.129
2.371
2.129
2.207
14,655
-0.03(-1.30%)
Apr 03, 2020
2.313
2.313
2.149
2.236
5,165
+0.02(+0.87%)
Apr 02, 2020
2.342
2.342
2.129
2.216
23,078
-0.06(-2.55%)
Apr 01, 2020
2.224
2.296
2.216
2.275
8,045
-0.05(-2.08%)
Mar 31, 2020
2.284
2.323
2.226
2.323
17,297
+0.00(+0.00%)
Mar 30, 2020
2.255
2.323
2.168
2.323
25,378
+0.00(+0.00%)
Mar 27, 2020
2.255
2.333
2.080
2.323
72,220
-0.06(-2.44%)
Mar 26, 2020
2.439
2.449
2.216
2.381
417,788
-0.11(-4.28%)
Mar 25, 2020
2.579
2.696
2.420
2.487
71,105
-0.11(-4.10%)
Mar 24, 2020
2.710
2.836
2.526
2.594
228,332
+0.23(+9.84%)
Mar 23, 2020
2.420
2.468
2.342
2.362
70,668
-0.09(-3.56%)
Mar 20, 2020
2.565
2.565
2.216
2.449
106,212
-0.15(-5.95%)
Mar 19, 2020
2.516
2.604
2.362
2.604
106,195
-0.03(-1.10%)
Mar 18, 2020
2.681
2.710
2.555
2.633
88,795
-0.17(-6.21%)
Mar 17, 2020
2.758
2.831
2.652
2.807
40,391
-0.01(-0.34%)
Mar 16, 2020
2.613
2.817
2.613
2.817
94,529
-0.01(-0.34%)
Mar 13, 2020
3.097
3.111
2.826
2.826
16,117
-0.04(-1.30%)
Mar 12, 2020
2.894
2.933
2.846
2.864
20,547
-0.05(-1.71%)
Mar 11, 2020
3.281
3.281
2.894
2.913
31,858
+0.02(+0.67%)
Mar 10, 2020
3.000
3.000
2.875
2.894
49,950
-0.05(-1.77%)
Mar 09, 2020
2.952
3.126
2.904
2.946
57,271
-0.09(-3.06%)
Mar 06, 2020
3.000
3.039
3.000
3.039
20,560
-0.01(-0.32%)
Mar 05, 2020
3.058
3.088
3.049
3.049
13,568
-0.03(-0.94%)
Mar 04, 2020
3.088
3.088
3.065
3.078
5,086
-0.02(-0.63%)
Mar 03, 2020
3.058
3.109
3.058
3.097
15,177
+0.02(+0.63%)
Mar 02, 2020
3.068
3.078
3.060
3.078
13,940
-0.01(-0.31%)
Feb 28, 2020
3.049
3.117
3.049
3.088
24,899
+0.01(+0.31%)
Feb 27, 2020
3.049
3.097
3.049
3.078
23,299
+0.00(+0.00%)
Feb 26, 2020
3.097
3.112
3.068
3.078
68,457
-0.02(-0.63%)
Feb 25, 2020
3.107
3.117
3.097
3.097
23,030
-0.01(-0.28%)
Feb 24, 2020
3.131
3.131
3.097
3.106
3,575
-0.04(-1.26%)
Feb 21, 2020
3.136
3.165
3.107
3.146
14,671
+0.03(+0.93%)
Feb 20, 2020
3.194
3.233
3.097
3.117
28,795
+0.19(+6.62%)
Feb 19, 2020
2.939
2.943
2.923
2.923
10,277
-0.01(-0.33%)
Feb 18, 2020
2.933
2.940
2.924
2.933
2,909
-0.01(-0.33%)
Feb 14, 2020
2.942
2.952
2.942
2.942
723
+0.01(+0.33%)
Feb 13, 2020
2.933
2.936
2.933
2.933
1,168
+0.00(+0.17%)
Feb 12, 2020
2.923
2.933
2.923
2.928
14,808
+0.00(+0.17%)
Feb 11, 2020
2.923
2.933
2.923
2.923
1,386
-0.01(-0.33%)
Feb 10, 2020
2.923
2.933
2.923
2.933
1,367
+0.01(+0.33%)
Feb 07, 2020
2.923
2.933
2.923
2.923
2,892
+0.00(+0.00%)
Feb 06, 2020
2.923
2.933
2.923
2.923
2,954
-0.02(-0.65%)
Feb 05, 2020
2.923
2.942
2.923
2.942
1,146
+0.02(+0.66%)
Feb 04, 2020
2.933
2.933
2.923
2.923
1,686
+0.00(+0.00%)
Feb 03, 2020
2.904
2.923
2.904
2.923
9,166
+0.00(+0.00%)
Jan 31, 2020
2.933
2.933
2.913
2.923
12,811
-0.03(-0.86%)
Jan 30, 2020
2.933
2.948
2.923
2.948
11,489
+0.03(+0.86%)
Jan 29, 2020
2.953
2.953
2.923
2.923
2,665
-0.01(-0.33%)
Jan 28, 2020
2.933
2.936
2.933
2.933
473
+0.00(+0.00%)
Jan 27, 2020
2.942
2.949
2.923
2.933
6,981
-0.04(-1.30%)
Jan 24, 2020
2.971
2.971
2.971
2.971
103
+0.00(+0.00%)
Jan 23, 2020
2.978
2.978
2.962
2.971
6,049
+0.02(+0.66%)
Jan 22, 2020
2.942
2.952
2.923
2.952
17,625
+0.02(+0.66%)
Jan 21, 2020
2.923
2.952
2.923
2.933
5,110
-0.03(-0.98%)
Jan 17, 2020
2.962
2.962
2.955
2.962
3,202
+0.00(+0.00%)
Jan 16, 2020
3.010
3.039
2.962
2.962
8,183
+0.02(+0.66%)
Jan 15, 2020
2.962
2.962
2.942
2.942
5,464
-0.01(-0.33%)
Jan 14, 2020
2.962
2.991
2.952
2.952
8,172
-0.01(-0.33%)
Jan 13, 2020
2.971
2.971
2.962
2.962
9,086
-0.03(-0.97%)
Jan 10, 2020
3.010
3.010
2.971
2.991
36,781
+0.00(+0.00%)
Jan 09, 2020
3.049
3.049
2.981
2.991
18,063
-0.05(-1.59%)
Jan 08, 2020
3.039
3.039
3.039
3.039
296
+0.00(+0.08%)
Jan 07, 2020
3.013
3.037
3.013
3.037
1,079
-0.01(-0.39%)
Jan 06, 2020
3.039
3.052
3.039
3.049
4,677
+0.01(+0.31%)
Jan 03, 2020
3.059
3.059
3.039
3.039
2,066
-0.05(-1.56%)
Jan 02, 2020
3.107
3.155
3.029
3.088
9,495
-0.04(-1.24%)
Dec 31, 2019
3.097
3.139
3.039
3.126
37,504
+0.02(+0.62%)
Dec 30, 2019
3.126
3.179
3.088
3.107
43,382
-0.09(-2.73%)
Dec 27, 2019
3.252
3.252
3.194
3.194
14,258
-0.05(-1.49%)
Dec 26, 2019
3.126
3.242
3.126
3.242
21,448
+0.15(+4.69%)
Dec 24, 2019
2.971
3.121
2.971
3.097
42,670
+0.00(+0.00%)
Dec 23, 2019
3.146
3.194
3.088
3.097
22,519
-0.09(-2.83%)
Dec 20, 2019
3.088
3.187
3.042
3.187
36,265
+0.08(+2.59%)
Dec 19, 2019
3.058
3.161
3.058
3.107
52,372
+0.10(+3.22%)
Dec 18, 2019
3.010
3.049
2.999
3.010
15,508
-0.00(-0.16%)
Dec 17, 2019
2.994
3.019
2.962
3.015
52,294
-0.00(-0.16%)
Dec 16, 2019
2.942
3.020
2.942
3.020
18,733
+0.05(+1.63%)
Dec 13, 2019
2.991
2.991
2.971
2.971
9,402
+0.02(+0.66%)
Dec 12, 2019
2.904
2.991
2.904
2.952
25,060
+0.02(+0.66%)
Dec 11, 2019
2.879
2.991
2.879
2.933
32,673
+0.04(+1.34%)
Dec 10, 2019
2.913
2.952
2.867
2.894
36,763
-0.05(-1.64%)
Dec 09, 2019
2.913
2.952
2.884
2.942
19,158
+0.02(+0.66%)
Dec 06, 2019
2.952
2.996
2.913
2.923
20,663
-0.06(-1.95%)
Dec 05, 2019
2.971
3.003
2.952
2.981
10,696
+0.00(+0.03%)
Dec 04, 2019
2.981
3.013
2.971
2.980
16,663
-0.00(-0.03%)
Dec 03, 2019
2.991
3.007
2.971
2.981
16,876
-0.02(-0.60%)
Dec 02, 2019
3.097
3.176
2.991
2.999
20,648
-0.14(-4.36%)
Nov 29, 2019
3.165
3.180
3.112
3.136
8,575
+0.00(+0.00%)
Nov 27, 2019
3.107
3.146
3.088
3.136
7,335
-0.01(-0.31%)
Nov 26, 2019
3.117
3.160
3.078
3.146
13,205
+0.05(+1.56%)
Nov 25, 2019
3.029
3.126
3.029
3.097
5,862
-0.09(-2.74%)
Nov 22, 2019
2.933
3.194
2.933
3.184
23,143
+0.12(+3.79%)
Nov 21, 2019
2.904
3.068
2.874
3.068
53,844
+0.15(+4.97%)
Nov 20, 2019
2.817
2.952
2.797
2.923
36,111
-0.04(-1.31%)
Nov 19, 2019
3.058
3.068
2.913
2.962
47,195
-0.08(-2.61%)
Nov 18, 2019
3.078
3.098
3.039
3.041
20,150
-0.04(-1.19%)
Nov 15, 2019
3.097
3.117
3.073
3.078
13,121
-0.02(-0.75%)
Nov 14, 2019
3.090
3.136
3.090
3.101
9,135
-0.01(-0.19%)
Nov 13, 2019
3.107
3.126
3.059
3.107
15,947
+0.00(+0.03%)
Nov 12, 2019
3.145
3.145
3.088
3.106
2,532
-0.01(-0.33%)
Nov 11, 2019
3.126
3.132
3.107
3.116
10,114
+0.00(+0.14%)
Nov 08, 2019
3.107
3.126
3.097
3.112
4,393
-0.02(-0.75%)
Nov 07, 2019
3.116
3.155
3.116
3.136
1,783
+0.00(+0.00%)
Nov 06, 2019
3.183
3.185
3.136
3.136
9,249
-0.05(-1.50%)
Nov 05, 2019
3.164
3.189
3.164
3.183
16,173
+0.03(+0.91%)
Nov 04, 2019
3.155
3.202
3.136
3.155
24,085
-0.00(-0.00%)
Nov 01, 2019
3.155
3.158
3.155
3.155
3,033
-0.04(-1.19%)
Oct 31, 2019
3.136
3.193
3.136
3.193
9,149
+0.03(+0.91%)
Oct 30, 2019
3.202
3.202
3.155
3.164
15,008
-0.01(-0.30%)
Oct 29, 2019
3.199
3.241
3.174
3.174
18,922
-0.03(-0.90%)
Oct 28, 2019
3.250
3.283
3.193
3.202
9,972
-0.05(-1.47%)
Oct 25, 2019
3.241
3.308
3.193
3.250
144,357
+0.03(+0.89%)
Oct 24, 2019
3.174
3.279
3.136
3.222
35,733
+0.02(+0.60%)
Oct 23, 2019
3.196
3.205
3.196
3.202
1,640
+0.00(+0.00%)
Oct 22, 2019
3.193
3.209
3.188
3.202
11,254
-0.03(-0.89%)
Oct 21, 2019
3.217
3.241
3.217
3.231
2,056
-0.03(-0.88%)
Oct 18, 2019
3.193
3.279
3.183
3.260
8,368
+0.04(+1.34%)
Oct 17, 2019
3.193
3.231
3.193
3.217
12,008
-0.05(-1.61%)
Oct 16, 2019
3.222
3.269
3.177
3.269
9,214
+0.08(+2.40%)
Oct 15, 2019
3.250
3.250
3.183
3.193
23,010
-0.01(-0.30%)
Oct 14, 2019
3.202
3.202
3.202
3.202
2,102
-0.03(-0.89%)
Oct 11, 2019
3.174
3.233
3.174
3.231
9,205
+0.03(+0.90%)
Oct 10, 2019
3.241
3.248
3.164
3.202
4,987
-0.07(-2.24%)
Oct 09, 2019
3.183
3.308
3.183
3.276
16,025
+0.09(+2.91%)
Oct 08, 2019
3.183
3.199
3.183
3.183
4,091
-0.03(-0.85%)
Oct 07, 2019
3.279
3.279
3.164
3.211
23,508
-0.07(-2.07%)
Oct 04, 2019
3.250
3.279
3.250
3.279
1,359
+0.03(+0.87%)
Oct 03, 2019
3.298
3.298
3.250
3.250
13,348
-0.05(-1.47%)
Oct 02, 2019
3.367
3.367
3.299
3.299
1,692
+0.01(+0.31%)
Oct 01, 2019
3.298
3.298
3.279
3.289
8,351
+0.01(+0.24%)
Sep 30, 2019
3.285
3.289
3.279
3.281
3,685
-0.02(-0.53%)
Sep 27, 2019
3.279
3.320
3.250
3.298
10,146
-0.03(-0.86%)
Sep 26, 2019
3.365
3.375
3.317
3.327
24,943
-0.03(-0.85%)
Sep 25, 2019
3.375
3.384
3.355
3.355
12,221
-0.03(-0.85%)
Sep 24, 2019
3.394
3.394
3.375
3.384
20,635
-0.04(-1.11%)
Sep 23, 2019
3.454
3.454
3.417
3.422
3,647
+0.02(+0.56%)
Sep 20, 2019
3.394
3.467
3.394
3.403
21,862
+0.00(+0.00%)
Sep 19, 2019
3.441
3.508
3.394
3.403
14,872
-0.05(-1.39%)
Sep 18, 2019
3.451
3.461
3.441
3.451
7,632
+0.00(+0.00%)
Sep 17, 2019
3.403
3.461
3.403
3.451
8,859
-0.02(-0.55%)
Sep 16, 2019
3.451
3.470
3.432
3.470
10,533
+0.04(+1.11%)
Sep 13, 2019
3.413
3.439
3.384
3.432
12,238
+0.01(+0.28%)
Sep 12, 2019
3.403
3.432
3.403
3.422
18,532
-0.01(-0.34%)
Sep 11, 2019
3.411
3.436
3.411
3.434
7,251
+0.04(+1.19%)
Sep 10, 2019
3.365
3.394
3.365
3.394
8,811
+0.00(+0.00%)
Sep 09, 2019
3.394
3.394
3.394
3.394
716
+0.02(+0.57%)
Sep 06, 2019
3.346
3.375
3.346
3.375
2,824
+0.00(+0.00%)
Sep 05, 2019
3.346
3.394
3.346
3.375
8,898
+0.01(+0.28%)
Sep 04, 2019
3.384
3.384
3.355
3.365
10,167
-0.02(-0.56%)
Sep 03, 2019
3.461
3.482
3.375
3.384
5,737
-0.06(-1.67%)
Aug 30, 2019
3.432
3.467
3.432
3.441
14,958
+0.04(+1.12%)
Aug 29, 2019
3.382
3.407
3.382
3.403
16,102
-0.01(-0.28%)
Aug 28, 2019
3.422
3.451
3.384
3.413
10,512
+0.02(+0.56%)
Aug 27, 2019
3.384
3.394
3.365
3.394
20,048
+0.04(+1.14%)
Aug 26, 2019
3.394
3.394
3.346
3.355
27,368
-0.03(-0.85%)
Aug 23, 2019
3.441
3.441
3.375
3.384
3,975
-0.02(-0.56%)
Aug 22, 2019
3.394
3.412
3.388
3.403
7,211
+0.01(+0.28%)
Aug 21, 2019
3.394
3.394
3.384
3.394
2,035
+0.00(+0.14%)
Aug 20, 2019
3.394
3.413
3.384
3.389
4,825
+0.00(+0.14%)
Aug 19, 2019
3.394
3.404
3.375
3.384
28,774
-0.03(-0.84%)
Aug 16, 2019
3.422
3.422
3.403
3.413
10,356
-0.02(-0.56%)
Aug 15, 2019
3.403
3.432
3.374
3.432
19,519
+0.06(+1.70%)
Aug 14, 2019
3.299
3.384
3.299
3.375
13,453
-0.10(-2.99%)
Aug 13, 2019
3.431
3.488
3.431
3.479
35,018
+0.07(+1.94%)
Aug 12, 2019
3.403
3.450
3.384
3.412
16,298
-0.03(-0.82%)
Aug 09, 2019
3.460
3.488
3.412
3.441
50,991
-0.06(-1.62%)
Aug 08, 2019
3.497
3.515
3.497
3.498
6,052
+0.00(+0.00%)
Aug 07, 2019
3.516
3.516
3.479
3.497
27,423
+0.01(+0.27%)
Aug 06, 2019
3.526
3.526
3.479
3.488
15,341
+0.01(+0.27%)
Aug 05, 2019
3.545
3.545
3.479
3.479
49,103
-0.09(-2.65%)
Aug 02, 2019
3.488
3.573
3.469
3.573
22,004
+0.09(+2.72%)
Aug 01, 2019
3.564
3.564
3.479
3.479
37,313
-0.05(-1.34%)
Jul 31, 2019
3.545
3.545
3.515
3.526
10,707
-0.02(-0.53%)
Jul 30, 2019
3.526
3.554
3.507
3.545
27,933
+0.02(+0.54%)
Jul 29, 2019
3.497
3.542
3.469
3.526
63,887
+0.13(+3.71%)
Jul 26, 2019
3.372
3.400
3.365
3.400
6,876
+0.04(+1.32%)
Jul 25, 2019
3.469
3.479
3.356
3.356
148,557
-0.09(-2.47%)
Jul 24, 2019
3.483
3.483
3.441
3.441
68,197
-0.01(-0.34%)
Jul 23, 2019
3.441
3.476
3.436
3.453
22,486
+0.01(+0.34%)
Jul 22, 2019
3.526
3.545
3.441
3.441
39,511
-0.06(-1.62%)
Jul 19, 2019
3.516
3.535
3.488
3.497
23,803
+0.01(+0.27%)
Jul 18, 2019
3.573
3.573
3.452
3.488
25,064
-0.09(-2.64%)
Jul 17, 2019
3.630
3.630
3.573
3.583
7,538
-0.04(-1.17%)
Jul 16, 2019
3.668
3.668
3.592
3.625
28,983
-0.05(-1.41%)
Jul 15, 2019
3.677
3.677
3.668
3.677
8,850
+0.00(+0.00%)
Jul 12, 2019
3.682
3.687
3.677
3.677
2,221
-0.01(-0.26%)
Jul 11, 2019
3.659
3.705
3.655
3.686
17,616
+0.04(+1.04%)
Jul 10, 2019
3.686
3.686
3.623
3.649
40,827
-0.04(-1.03%)
Jul 09, 2019
3.686
3.715
3.682
3.686
16,083
-0.05(-1.27%)
Jul 08, 2019
3.724
3.734
3.715
3.734
2,749
+0.00(+0.00%)
Jul 05, 2019
3.743
3.762
3.724
3.734
22,956
+0.01(+0.25%)
Jul 03, 2019
3.762
3.762
3.720
3.724
3,279
+0.00(+0.00%)
Jul 02, 2019
3.705
3.724
3.705
3.724
9,615
-0.00(-0.02%)
Jul 01, 2019
3.705
3.743
3.705
3.725
5,797
+0.02(+0.53%)
Jun 28, 2019
3.734
3.781
3.705
3.705
3,491
-0.07(-1.75%)
Jun 27, 2019
3.753
3.772
3.705
3.772
10,150
+0.00(+0.00%)
Jun 26, 2019
3.705
3.800
3.705
3.772
6,437
+0.04(+1.01%)
Jun 25, 2019
3.753
3.753
3.715
3.734
12,356
-0.01(-0.38%)
Jun 24, 2019
3.800
3.819
3.738
3.748
22,534
-0.02(-0.63%)
Jun 21, 2019
3.800
3.866
3.772
3.772
13,118
+0.00(+0.00%)
Jun 20, 2019
3.800
3.819
3.762
3.772
66,704
-0.07(-1.72%)
Jun 19, 2019
3.828
3.866
3.828
3.838
3,966
+0.06(+1.50%)
Jun 18, 2019
3.696
3.781
3.663
3.781
60,855
+0.10(+2.83%)
Jun 17, 2019
3.686
3.686
3.677
3.677
5,357
-0.02(-0.51%)
Jun 14, 2019
3.696
3.715
3.696
3.696
26,130
+0.00(+0.00%)
Jun 13, 2019
3.677
3.696
3.677
3.696
6,113
+0.01(+0.26%)
Jun 12, 2019
3.686
3.696
3.677
3.686
26,579
+0.00(+0.00%)
Jun 11, 2019
3.705
3.705
3.677
3.686
133,901
+0.00(+0.00%)
Jun 10, 2019
3.705
3.705
3.682
3.686
51,632
+0.02(+0.52%)
Jun 07, 2019
3.668
3.677
3.658
3.668
89,288
-0.00(-0.07%)
Jun 06, 2019
3.677
3.705
3.668
3.670
12,055
+0.00(+0.07%)
Jun 05, 2019
3.665
3.668
3.658
3.668
14,278
+0.00(+0.00%)
Jun 04, 2019
3.686
3.686
3.658
3.668
17,519
-0.02(-0.51%)
Jun 03, 2019
3.684
3.686
3.649
3.686
29,413
+0.00(+0.00%)
May 31, 2019
3.686
3.686
3.668
3.686
15,445
+0.00(+0.00%)
May 30, 2019
3.677
3.686
3.639
3.686
84,172
+0.01(+0.26%)
May 29, 2019
3.658
3.705
3.658
3.677
68,884
+0.00(+0.00%)
May 28, 2019
3.686
3.696
3.677
3.677
32,468
-0.02(-0.51%)
May 24, 2019
3.686
3.696
3.686
3.696
23,697
+0.00(+0.00%)
May 23, 2019
3.686
3.705
3.677
3.696
47,175
+0.01(+0.26%)
May 22, 2019
3.686
3.686
3.677
3.686
59,699
+0.00(+0.00%)
May 21, 2019
3.686
3.696
3.677
3.686
37,489
+0.00(+0.00%)
May 20, 2019
3.694
3.705
3.686
3.686
23,266
-0.01(-0.26%)
May 17, 2019
3.705
3.708
3.686
3.696
51,414
-0.01(-0.26%)
May 16, 2019
3.686
3.705
3.686
3.705
13,949
+0.05(+1.29%)
May 15, 2019
3.650
3.677
3.635
3.658
21,196
+0.01(+0.39%)
May 14, 2019
3.649
3.677
3.611
3.644
62,938
+0.16(+4.70%)
May 13, 2019
3.555
3.606
3.471
3.480
35,605
-0.08(-2.36%)
May 10, 2019
3.574
3.593
3.555
3.565
20,842
-0.02(-0.65%)
May 09, 2019
3.593
3.588
2,214
+0.00(+0.00%)
May 08, 2019
3.630
3.659
3.583
3.588
20,394
-0.01(-0.39%)
May 07, 2019
3.639
3.696
3.593
3.602
80,684
-0.07(-2.04%)
May 06, 2019
3.555
3.696
3.555
3.677
53,216
+0.09(+2.61%)
May 03, 2019
3.527
3.667
3.527
3.583
81,339
-0.15(-4.01%)
May 02, 2019
3.742
3.873
3.701
3.733
53,266
+0.07(+2.05%)
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.