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
Nexa Resources S.A.
(NY:
NEXA
)
7.850
-0.120 (-1.51%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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
10.02
10.21
9.838
9.897
136,264
-0.13(-1.33%)
Apr 29, 2019
10.05
10.15
9.989
10.03
123,507
-0.03(-0.25%)
Apr 26, 2019
9.813
10.10
9.780
10.06
81,353
+0.12(+1.18%)
Apr 25, 2019
10.27
10.27
9.738
9.938
238,159
-0.24(-2.38%)
Apr 24, 2019
10.21
10.30
10.06
10.18
91,349
-0.08(-0.81%)
Apr 23, 2019
10.46
10.46
10.18
10.26
327,285
-0.14(-1.37%)
Apr 22, 2019
10.20
10.51
10.15
10.41
61,263
+0.10(+0.97%)
Apr 18, 2019
10.62
10.62
10.26
10.31
171,560
-0.23(-2.14%)
Apr 17, 2019
10.54
10.66
10.47
10.53
51,390
+0.03(+0.24%)
Apr 16, 2019
10.44
10.54
10.37
10.51
105,704
+0.05(+0.48%)
Apr 15, 2019
10.58
10.61
10.38
10.46
60,426
-0.04(-0.40%)
Apr 12, 2019
10.42
10.59
10.41
10.50
123,585
+0.05(+0.48%)
Apr 11, 2019
10.52
10.52
10.33
10.45
64,274
-0.07(-0.64%)
Apr 10, 2019
10.49
10.70
10.46
10.52
191,417
+0.02(+0.16%)
Apr 09, 2019
10.54
10.55
10.30
10.50
75,732
-0.03(-0.32%)
Apr 08, 2019
10.56
10.62
10.43
10.53
62,341
+0.07(+0.64%)
Apr 05, 2019
10.49
10.57
10.42
10.46
59,579
-0.03(-0.24%)
Apr 04, 2019
10.41
10.51
10.36
10.49
81,134
+0.06(+0.56%)
Apr 03, 2019
10.39
10.67
10.37
10.43
88,519
+0.04(+0.40%)
Apr 02, 2019
10.49
10.49
10.33
10.39
95,201
-0.03(-0.24%)
Apr 01, 2019
10.52
10.62
10.37
10.41
89,036
+0.01(+0.08%)
Mar 29, 2019
10.41
10.52
10.20
10.41
63,527
+0.11(+1.05%)
Mar 28, 2019
10.35
10.39
10.24
10.30
67,692
-0.04(-0.40%)
Mar 27, 2019
10.21
10.44
10.21
10.34
68,411
+0.02(+0.16%)
Mar 26, 2019
10.24
10.37
10.12
10.32
64,021
+0.14(+1.40%)
Mar 25, 2019
10.32
10.42
10.12
10.18
76,420
-0.18(-1.77%)
Mar 22, 2019
10.23
10.46
10.23
10.36
132,319
-0.03(-0.32%)
Mar 21, 2019
10.40
10.63
10.31
10.40
132,459
+0.00(+0.00%)
Mar 20, 2019
10.06
10.62
10.06
10.40
73,005
+0.28(+2.81%)
Mar 19, 2019
9.922
10.28
9.922
10.11
89,152
+0.18(+1.77%)
Mar 18, 2019
9.512
9.972
9.420
9.938
113,824
+0.43(+4.48%)
Mar 15, 2019
9.445
9.529
9.395
9.512
909,244
+0.17(+1.79%)
Mar 14, 2019
9.278
9.537
9.106
9.345
84,149
+0.05(+0.54%)
Mar 13, 2019
9.203
9.612
9.027
9.295
183,962
+0.13(+1.42%)
Mar 12, 2019
9.029
9.386
8.997
9.165
163,845
+0.22(+2.50%)
Mar 11, 2019
8.973
9.149
8.782
8.941
171,748
+0.05(+0.54%)
Mar 08, 2019
8.965
9.013
8.702
8.894
295,124
-0.14(-1.59%)
Mar 07, 2019
9.141
9.181
8.941
9.037
174,313
-0.03(-0.35%)
Mar 06, 2019
9.085
9.149
8.941
9.069
96,984
+0.01(+0.09%)
Mar 05, 2019
9.029
9.404
9.025
9.061
137,407
-0.03(-0.35%)
Mar 04, 2019
8.846
9.165
8.774
9.093
326,425
+0.35(+4.01%)
Mar 01, 2019
8.598
8.774
8.439
8.742
144,929
+0.14(+1.67%)
Feb 28, 2019
8.471
8.598
8.431
8.598
93,791
+0.10(+1.13%)
Feb 27, 2019
8.614
8.670
8.495
8.503
162,195
-0.12(-1.39%)
Feb 26, 2019
8.463
8.622
8.407
8.622
204,204
+0.09(+1.03%)
Feb 25, 2019
8.335
8.774
8.248
8.535
148,092
+0.23(+2.79%)
Feb 22, 2019
8.447
8.463
8.263
8.303
117,222
-0.10(-1.23%)
Feb 21, 2019
8.216
8.535
8.176
8.407
136,550
+0.13(+1.54%)
Feb 20, 2019
7.873
8.383
7.873
8.279
188,960
+0.34(+4.32%)
Feb 19, 2019
7.649
7.968
7.390
7.936
338,006
+0.41(+5.40%)
Feb 15, 2019
7.203
7.665
7.115
7.530
174,767
+0.26(+3.51%)
Feb 14, 2019
7.274
7.314
7.099
7.274
117,677
-0.04(-0.55%)
Feb 13, 2019
7.442
7.522
7.298
7.314
88,246
-0.13(-1.71%)
Feb 12, 2019
7.450
7.585
7.394
7.442
76,395
+0.00(+0.00%)
Feb 11, 2019
7.362
7.593
7.266
7.442
99,136
+0.10(+1.41%)
Feb 08, 2019
7.434
7.506
7.171
7.338
158,093
-0.11(-1.50%)
Feb 07, 2019
7.442
7.542
7.322
7.450
123,578
-0.05(-0.64%)
Feb 06, 2019
7.298
7.849
7.274
7.498
397,393
+0.19(+2.62%)
Feb 05, 2019
7.035
7.386
6.999
7.306
644,311
+0.27(+3.85%)
Feb 04, 2019
6.899
7.139
6.844
7.035
209,948
+0.08(+1.15%)
Feb 01, 2019
7.075
7.171
6.907
6.955
109,449
-0.11(-1.58%)
Jan 31, 2019
6.796
7.139
6.764
7.067
391,080
+0.27(+3.99%)
Jan 30, 2019
6.860
7.003
6.557
6.796
476,230
-0.06(-0.81%)
Jan 29, 2019
7.258
7.258
6.844
6.852
314,163
-0.35(-4.87%)
Jan 28, 2019
7.394
7.394
7.179
7.203
209,481
-0.30(-4.04%)
Jan 25, 2019
7.434
7.745
7.410
7.506
126,750
+0.16(+2.17%)
Jan 24, 2019
7.370
7.418
7.282
7.346
101,054
-0.03(-0.43%)
Jan 23, 2019
7.801
7.889
7.242
7.378
258,686
-0.35(-4.54%)
Jan 22, 2019
8.016
8.064
7.617
7.729
203,481
-0.40(-4.91%)
Jan 18, 2019
8.519
8.519
8.080
8.128
164,487
-0.22(-2.58%)
Jan 17, 2019
8.008
8.567
7.968
8.343
785,798
+0.29(+3.56%)
Jan 16, 2019
8.072
8.072
7.901
8.056
1,007,869
+0.07(+0.90%)
Jan 15, 2019
7.992
8.168
7.841
7.984
176,402
-0.04(-0.50%)
Jan 14, 2019
7.841
8.255
7.841
8.024
665,431
-0.14(-1.76%)
Jan 11, 2019
8.614
8.726
7.809
8.168
1,675,212
-0.53(-6.05%)
Jan 10, 2019
8.941
9.109
8.686
8.694
473,634
-0.24(-2.68%)
Jan 09, 2019
9.763
9.771
8.918
8.933
340,264
-0.70(-7.28%)
Jan 08, 2019
9.875
10.03
9.595
9.635
164,996
-0.26(-2.66%)
Jan 07, 2019
9.755
10.12
9.667
9.899
45,829
+0.14(+1.39%)
Jan 04, 2019
9.699
10.05
9.556
9.763
85,377
+0.21(+2.17%)
Jan 03, 2019
9.611
9.695
9.396
9.556
33,188
-0.06(-0.66%)
Jan 02, 2019
9.412
9.779
9.324
9.619
36,910
+0.13(+1.34%)
Dec 31, 2018
9.468
9.556
9.380
9.492
20,811
+0.05(+0.51%)
Dec 28, 2018
9.372
9.540
9.356
9.444
40,620
+0.04(+0.42%)
Dec 27, 2018
9.356
9.572
9.347
9.404
68,259
+0.03(+0.34%)
Dec 26, 2018
9.420
9.420
9.308
9.372
48,862
+0.00(+0.00%)
Dec 24, 2018
9.420
9.556
9.340
9.372
22,942
-0.01(-0.08%)
Dec 21, 2018
9.372
9.540
9.037
9.380
166,743
+0.02(+0.26%)
Dec 20, 2018
9.540
9.795
9.284
9.356
127,130
-0.06(-0.68%)
Dec 19, 2018
9.476
9.851
9.364
9.420
143,879
-0.07(-0.76%)
Dec 18, 2018
9.516
9.691
9.444
9.492
95,675
+0.00(+0.00%)
Dec 17, 2018
9.540
9.619
9.460
9.492
32,894
+0.02(+0.17%)
Dec 14, 2018
9.348
9.540
9.260
9.476
60,930
-0.02(-0.25%)
Dec 13, 2018
9.755
9.803
9.356
9.500
45,531
-0.14(-1.49%)
Dec 12, 2018
9.675
9.731
9.532
9.643
163,424
+0.10(+1.09%)
Dec 11, 2018
9.731
9.731
9.436
9.540
63,900
-0.11(-1.16%)
Dec 10, 2018
9.715
9.883
9.572
9.651
62,154
-0.12(-1.22%)
Dec 07, 2018
9.651
9.986
9.651
9.771
54,411
+0.20(+2.08%)
Dec 06, 2018
9.348
9.627
9.197
9.572
203,688
-0.02(-0.25%)
Dec 04, 2018
9.787
10.10
9.520
9.595
88,512
-0.20(-2.04%)
Dec 03, 2018
10.07
10.29
9.651
9.795
203,734
-0.18(-1.76%)
Nov 30, 2018
9.915
10.08
9.883
9.970
118,726
-0.09(-0.87%)
Nov 29, 2018
10.03
10.21
9.978
10.06
83,795
-0.02(-0.24%)
Nov 28, 2018
10.07
10.34
9.923
10.08
79,357
+0.08(+0.80%)
Nov 27, 2018
9.859
10.06
9.779
10.00
94,135
+0.07(+0.72%)
Nov 26, 2018
10.10
10.35
9.747
9.931
163,628
-0.12(-1.19%)
Nov 23, 2018
9.907
10.12
9.532
10.05
41,372
+0.08(+0.80%)
Nov 21, 2018
9.970
9.970
9.970
0
+0.15(+1.54%)
Nov 20, 2018
9.883
10.05
9.707
9.819
49,907
-0.20(-1.99%)
Nov 19, 2018
10.03
10.15
9.819
10.02
35,728
-0.06(-0.63%)
Nov 16, 2018
10.06
10.17
9.978
10.08
37,235
+0.00(+0.00%)
Nov 15, 2018
9.899
10.09
9.619
10.08
61,445
+0.14(+1.36%)
Nov 14, 2018
9.986
10.13
9.707
9.946
69,188
-0.02(-0.24%)
Nov 13, 2018
9.986
10.14
9.883
9.970
49,289
-0.08(-0.79%)
Nov 12, 2018
10.27
10.34
9.907
10.05
62,531
-0.26(-2.48%)
Nov 09, 2018
10.69
10.69
10.16
10.31
32,220
-0.41(-3.80%)
Nov 08, 2018
10.54
10.77
10.35
10.71
23,057
+0.02(+0.22%)
Nov 07, 2018
10.73
10.92
10.43
10.69
85,261
+0.06(+0.60%)
Nov 06, 2018
10.39
10.69
10.39
10.62
68,061
+0.19(+1.83%)
Nov 05, 2018
10.32
10.56
10.10
10.43
61,317
+0.04(+0.38%)
Nov 02, 2018
10.33
10.46
10.09
10.39
75,975
+0.11(+1.09%)
Nov 01, 2018
9.572
10.29
8.973
10.28
202,349
+1.39(+15.61%)
Oct 31, 2018
9.085
9.436
8.806
8.894
360,907
+0.06(+0.63%)
Oct 30, 2018
8.822
8.910
8.606
8.838
112,008
+0.00(+0.00%)
Oct 29, 2018
9.117
9.117
8.714
8.838
107,080
-0.18(-1.95%)
Oct 26, 2018
9.117
9.272
8.862
9.013
96,034
-0.14(-1.57%)
Oct 25, 2018
9.061
9.189
8.918
9.157
75,928
+0.10(+1.06%)
Oct 24, 2018
9.141
9.165
8.940
9.061
221,600
-0.10(-1.13%)
Oct 23, 2018
9.245
9.276
8.814
9.165
128,063
-0.18(-1.88%)
Oct 22, 2018
9.380
9.380
9.272
9.340
89,290
+0.00(+0.00%)
Oct 19, 2018
9.580
9.859
9.268
9.340
37,611
-0.23(-2.42%)
Oct 18, 2018
9.923
9.923
9.492
9.572
45,156
-0.26(-2.60%)
Oct 17, 2018
9.803
9.931
9.731
9.827
33,368
-0.06(-0.56%)
Oct 16, 2018
10.00
10.15
9.883
9.883
78,878
-0.02(-0.16%)
Oct 15, 2018
9.627
10.08
9.627
9.899
69,730
+0.16(+1.64%)
Oct 12, 2018
9.779
9.803
9.675
9.739
57,921
+0.09(+0.91%)
Oct 11, 2018
9.308
9.763
9.268
9.651
59,859
+0.31(+3.33%)
Oct 10, 2018
9.747
9.811
9.221
9.340
83,165
-0.51(-5.18%)
Oct 09, 2018
10.15
10.19
9.811
9.851
90,830
-0.36(-3.52%)
Oct 08, 2018
9.994
10.23
9.899
10.21
39,947
+0.26(+2.65%)
Oct 05, 2018
9.891
10.10
9.891
9.946
59,676
+0.06(+0.56%)
Oct 04, 2018
10.18
10.18
9.891
9.891
68,189
-0.16(-1.59%)
Oct 03, 2018
10.15
10.26
9.899
10.05
86,009
+0.03(+0.32%)
Oct 02, 2018
9.635
10.07
9.572
10.02
84,883
+0.42(+4.41%)
Oct 01, 2018
9.580
9.623
9.101
9.595
142,994
-0.02(-0.25%)
Sep 28, 2018
9.572
9.739
9.404
9.619
160,726
+0.21(+2.20%)
Sep 27, 2018
9.372
9.460
9.284
9.412
34,863
+0.02(+0.17%)
Sep 26, 2018
9.460
9.763
9.372
9.396
112,962
-0.10(-1.09%)
Sep 25, 2018
9.444
9.588
9.420
9.500
109,130
-0.07(-0.75%)
Sep 24, 2018
10.57
10.57
9.444
9.572
134,350
-0.74(-7.19%)
Sep 21, 2018
9.707
10.34
9.516
10.31
240,462
+0.82(+8.66%)
Sep 20, 2018
9.412
9.580
9.412
9.492
99,686
+0.08(+0.85%)
Sep 19, 2018
8.870
9.572
8.774
9.412
283,900
+0.63(+7.18%)
Sep 18, 2018
8.790
8.910
8.710
8.782
73,313
+0.06(+0.73%)
Sep 17, 2018
8.758
8.806
8.575
8.718
60,682
+0.02(+0.28%)
Sep 14, 2018
8.790
8.830
8.678
8.694
57,043
-0.12(-1.36%)
Sep 13, 2018
8.718
8.846
8.399
8.814
263,545
+0.15(+1.75%)
Sep 12, 2018
8.654
8.886
8.598
8.662
126,627
-0.02(-0.18%)
Sep 11, 2018
8.590
8.774
8.391
8.678
190,763
-0.01(-0.09%)
Sep 10, 2018
8.933
8.933
8.590
8.686
115,176
-0.25(-2.77%)
Sep 07, 2018
9.316
9.348
8.734
8.933
195,077
-0.46(-4.92%)
Sep 06, 2018
9.691
9.986
9.380
9.396
123,398
-0.34(-3.44%)
Sep 05, 2018
9.611
9.815
9.603
9.731
112,815
+0.04(+0.41%)
Sep 04, 2018
9.564
9.771
9.388
9.691
110,261
+0.08(+0.83%)
Aug 31, 2018
9.611
9.611
9.611
0
+0.13(+1.35%)
Aug 30, 2018
9.747
9.863
9.213
9.484
91,813
-0.27(-2.78%)
Aug 29, 2018
9.651
9.779
9.540
9.755
81,119
+0.12(+1.24%)
Aug 28, 2018
9.715
9.859
9.556
9.635
109,244
-0.01(-0.08%)
Aug 27, 2018
9.564
9.867
9.364
9.643
83,320
+0.17(+1.77%)
Aug 24, 2018
9.372
9.627
9.372
9.476
51,402
+0.15(+1.63%)
Aug 23, 2018
9.595
9.603
9.324
9.324
68,219
-0.31(-3.23%)
Aug 22, 2018
9.667
9.755
9.556
9.635
138,456
+0.01(+0.08%)
Aug 21, 2018
9.484
9.643
9.404
9.627
63,204
+0.14(+1.43%)
Aug 20, 2018
9.524
9.623
9.205
9.492
164,399
+0.01(+0.08%)
Aug 17, 2018
9.348
9.532
9.253
9.484
125,120
+0.13(+1.36%)
Aug 16, 2018
9.420
9.524
9.308
9.356
88,858
+0.04(+0.43%)
Aug 15, 2018
9.667
9.683
9.101
9.316
246,083
-0.47(-4.81%)
Aug 14, 2018
9.923
9.946
9.651
9.787
137,165
-0.13(-1.29%)
Aug 13, 2018
10.15
10.15
9.859
9.915
180,795
-0.21(-2.05%)
Aug 10, 2018
10.59
10.73
9.946
10.12
222,283
-0.57(-5.37%)
Aug 09, 2018
10.50
10.72
10.37
10.70
131,529
+0.26(+2.44%)
Aug 08, 2018
10.55
10.63
10.30
10.44
217,294
-0.01(-0.08%)
Aug 07, 2018
10.67
10.82
10.39
10.45
212,768
-0.12(-1.13%)
Aug 06, 2018
10.99
11.00
10.46
10.57
230,050
-0.52(-4.68%)
Aug 03, 2018
10.93
11.24
10.93
11.09
430,274
+0.12(+1.09%)
Aug 02, 2018
11.02
11.06
9.946
10.97
734,377
-0.23(-2.07%)
Aug 01, 2018
10.70
11.43
10.28
11.20
387,101
+0.50(+4.70%)
Jul 31, 2018
10.62
10.70
10.53
10.70
692,360
+0.09(+0.83%)
Jul 30, 2018
10.50
10.68
10.43
10.61
147,732
+0.09(+0.83%)
Jul 27, 2018
10.31
10.57
10.24
10.52
232,438
+0.24(+2.33%)
Jul 26, 2018
10.36
10.38
10.18
10.28
141,428
-0.14(-1.38%)
Jul 25, 2018
10.26
10.43
9.963
10.43
347,451
+0.26(+2.59%)
Jul 24, 2018
9.907
10.31
9.871
10.16
537,534
+0.43(+4.43%)
Jul 23, 2018
9.683
9.907
9.532
9.731
484,328
+0.07(+0.74%)
Jul 20, 2018
9.771
10.00
9.643
9.659
614,634
-0.06(-0.66%)
Jul 19, 2018
9.891
10.01
9.516
9.723
416,291
-0.27(-2.71%)
Jul 18, 2018
9.691
10.03
9.532
9.994
196,006
+0.23(+2.37%)
Jul 17, 2018
9.707
10.05
9.643
9.763
515,681
+0.10(+1.07%)
Jul 16, 2018
9.324
9.883
9.300
9.659
531,979
+0.22(+2.37%)
Jul 13, 2018
9.284
9.500
9.021
9.436
1,223,289
+0.08(+0.85%)
Jul 12, 2018
9.157
9.428
9.021
9.356
288,129
+0.29(+3.17%)
Jul 11, 2018
9.268
9.396
9.045
9.069
517,458
-0.30(-3.23%)
Jul 10, 2018
9.205
9.388
9.057
9.372
234,509
+0.19(+2.09%)
Jul 09, 2018
8.925
9.229
8.925
9.181
274,268
+0.28(+3.14%)
Jul 06, 2018
9.005
9.053
8.694
8.902
745,365
-0.20(-2.19%)
Jul 05, 2018
9.173
9.320
9.021
9.101
236,783
+0.02(+0.18%)
Jul 03, 2018
9.085
9.085
9.085
0
+0.14(+1.52%)
Jul 02, 2018
9.292
9.428
8.902
8.949
136,496
-0.44(-4.67%)
Jun 29, 2018
9.556
9.292
9.388
197,669
+0.02(+0.17%)
Jun 28, 2018
9.572
9.699
9.237
9.372
344,081
-0.22(-2.33%)
Jun 27, 2018
10.02
10.07
9.452
9.595
158,523
-0.41(-4.07%)
Jun 26, 2018
10.18
10.23
9.986
10.00
124,161
-0.19(-1.88%)
Jun 25, 2018
10.58
10.69
10.05
10.19
224,678
-0.43(-4.05%)
Jun 22, 2018
10.79
10.85
10.62
10.62
224,810
-0.06(-0.60%)
Jun 21, 2018
11.06
11.19
10.62
10.69
193,899
-0.47(-4.22%)
Jun 20, 2018
11.28
11.33
10.93
11.16
216,363
-0.06(-0.50%)
Jun 19, 2018
11.33
11.41
11.13
11.21
73,896
-0.19(-1.68%)
Jun 18, 2018
11.33
11.43
11.02
11.41
342,574
+0.04(+0.35%)
Jun 15, 2018
11.83
11.21
11.37
384,277
-0.46(-3.91%)
Jun 14, 2018
12.24
12.36
11.80
11.83
217,099
-0.32(-2.63%)
Jun 13, 2018
12.36
12.38
12.11
12.15
165,917
-0.26(-2.12%)
Jun 12, 2018
12.51
12.55
12.30
12.41
210,336
-0.15(-1.21%)
Jun 11, 2018
12.70
12.88
12.55
12.56
74,585
-0.20(-1.56%)
Jun 08, 2018
13.38
13.38
12.49
12.76
376,068
-0.59(-4.42%)
Jun 07, 2018
13.35
13.47
13.18
13.35
160,091
-0.02(-0.12%)
Jun 06, 2018
13.46
13.37
173,343
+0.27(+2.07%)
Jun 05, 2018
12.75
13.14
12.66
13.10
200,728
+0.33(+2.62%)
Jun 04, 2018
12.73
12.93
12.73
12.76
378,466
+0.12(+0.95%)
Jun 01, 2018
12.66
13.05
12.44
12.64
303,086
+0.10(+0.83%)
May 31, 2018
12.92
12.93
12.46
12.54
496,340
-0.26(-2.00%)
May 30, 2018
12.46
12.98
12.40
12.79
246,703
+0.28(+2.23%)
May 29, 2018
12.77
12.83
12.46
12.51
161,523
-0.32(-2.49%)
May 25, 2018
12.83
12.83
12.83
0
-0.17(-1.29%)
May 24, 2018
12.97
13.13
12.87
13.00
115,992
+0.02(+0.18%)
May 23, 2018
13.19
13.31
12.76
12.98
140,665
-0.31(-2.34%)
May 22, 2018
13.39
13.53
13.26
13.29
81,208
-0.15(-1.13%)
May 21, 2018
13.54
13.62
13.35
13.44
117,521
-0.07(-0.53%)
May 18, 2018
13.46
13.52
13.25
13.51
123,520
-0.01(-0.06%)
May 17, 2018
13.66
13.68
13.50
13.52
259,977
-0.08(-0.59%)
May 16, 2018
13.47
13.77
13.47
13.60
387,458
+0.14(+1.01%)
May 15, 2018
13.46
13.60
13.21
13.46
347,021
-0.10(-0.71%)
May 14, 2018
13.80
13.87
13.38
13.56
359,113
-0.30(-2.19%)
May 11, 2018
14.05
14.05
13.68
13.86
115,924
-0.11(-0.80%)
May 10, 2018
13.37
14.12
13.33
13.97
671,961
+0.66(+4.97%)
May 09, 2018
13.62
13.71
13.20
13.31
364,513
-0.26(-1.88%)
May 08, 2018
13.95
13.97
13.43
13.57
143,072
-0.47(-3.35%)
May 07, 2018
13.74
14.20
13.74
14.04
252,179
+0.30(+2.21%)
May 04, 2018
13.36
13.74
13.16
13.74
1,356,049
+0.30(+2.26%)
May 03, 2018
13.28
13.56
13.18
13.43
114,189
+0.05(+0.36%)
May 02, 2018
13.35
13.67
13.33
13.38
1,089,741
+0.10(+0.78%)
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.