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
Cannabis Strategic Ventures
(OP:
NUGS
)
N/A
UNCHANGED
Last Price
Updated: 2:30 PM EDT, May 21, 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
1.130
1.230
1.060
1.150
33,928
+0.02(+1.77%)
Apr 29, 2019
1.230
1.230
1.020
1.130
152,272
-0.10(-8.13%)
Apr 26, 2019
1.480
1.480
1.180
1.230
534,500
-0.09(-6.82%)
Apr 25, 2019
0.8000
1.320
0.7900
1.320
613,500
+0.54(+68.69%)
Apr 24, 2019
0.8000
0.8000
0.7600
0.7825
113,089
+0.00(+0.32%)
Apr 23, 2019
0.9500
0.9500
0.7500
0.7800
221,364
-0.17(-17.89%)
Apr 22, 2019
1.000
1.000
0.9366
0.9500
25,254
-0.02(-2.06%)
Apr 18, 2019
1.005
1.005
0.9266
0.9700
82,900
+0.01(+1.04%)
Apr 17, 2019
1.030
1.050
0.9600
0.9600
31,210
-0.07(-6.80%)
Apr 16, 2019
1.030
1.070
1.000
1.030
36,757
-0.02(-1.90%)
Apr 15, 2019
1.080
1.080
1.040
1.050
31,873
-0.03(-2.78%)
Apr 12, 2019
1.080
1.080
1.065
1.080
5,900
+0.01(+0.93%)
Apr 11, 2019
1.163
1.170
1.050
1.070
54,214
-0.01(-0.93%)
Apr 10, 2019
1.090
1.090
1.050
1.080
18,077
-0.01(-0.92%)
Apr 09, 2019
1.100
1.100
1.050
1.090
18,022
+0.01(+0.93%)
Apr 08, 2019
1.050
1.090
1.050
1.080
20,606
+0.00(+0.15%)
Apr 05, 2019
1.060
1.120
1.060
1.078
16,100
+0.02(+1.74%)
Apr 04, 2019
1.095
1.110
1.060
1.060
17,129
-0.04(-3.64%)
Apr 03, 2019
1.120
1.120
1.090
1.100
11,963
+0.02(+1.85%)
Apr 02, 2019
1.100
1.120
1.080
1.080
25,081
-0.02(-1.82%)
Apr 01, 2019
1.150
1.150
1.100
1.100
43,309
-0.02(-1.79%)
Mar 29, 2019
1.115
1.130
1.101
1.120
11,000
-0.01(-0.88%)
Mar 28, 2019
1.170
1.170
1.100
1.130
16,214
-0.03(-2.59%)
Mar 27, 2019
1.180
1.180
1.100
1.160
10,238
+0.01(+0.87%)
Mar 26, 2019
1.180
1.180
1.120
1.150
29,470
-0.02(-1.71%)
Mar 25, 2019
1.110
1.180
1.110
1.170
17,128
-0.02(-1.68%)
Mar 22, 2019
1.170
1.190
1.100
1.190
80,500
+0.06(+5.17%)
Mar 21, 2019
1.160
1.161
1.120
1.131
39,698
-0.03(-2.46%)
Mar 20, 2019
1.150
1.170
1.150
1.160
17,167
+0.02(+1.75%)
Mar 19, 2019
1.150
1.155
1.130
1.140
45,904
-0.01(-0.87%)
Mar 18, 2019
1.160
1.180
1.150
1.150
39,763
-0.03(-2.54%)
Mar 15, 2019
1.210
1.240
1.150
1.180
54,700
-0.01(-0.84%)
Mar 14, 2019
1.220
1.270
1.180
1.190
19,579
-0.03(-2.46%)
Mar 13, 2019
1.180
1.235
1.160
1.220
37,101
+0.04(+3.39%)
Mar 12, 2019
1.200
1.200
1.150
1.180
25,725
+0.01(+1.29%)
Mar 11, 2019
1.180
1.200
1.150
1.165
56,160
-0.01(-1.27%)
Mar 08, 2019
1.205
1.240
1.160
1.180
43,600
-0.03(-2.48%)
Mar 07, 2019
1.510
1.510
1.190
1.210
85,408
+0.00(+0.21%)
Mar 06, 2019
1.200
1.220
1.170
1.208
63,704
+0.01(+0.63%)
Mar 05, 2019
1.280
1.280
1.200
1.200
53,520
-0.09(-6.98%)
Mar 04, 2019
1.290
1.310
1.250
1.290
29,019
-0.01(-0.85%)
Mar 01, 2019
1.320
1.320
1.260
1.301
37,400
+0.00(+0.27%)
Feb 28, 2019
1.320
1.350
1.250
1.298
63,821
-0.01(-0.95%)
Feb 27, 2019
1.450
1.450
1.260
1.310
78,282
-0.14(-9.66%)
Feb 26, 2019
1.250
1.480
1.240
1.450
275,846
+0.23(+18.85%)
Feb 25, 2019
1.190
1.240
1.160
1.220
74,819
+0.05(+4.27%)
Feb 22, 2019
1.190
1.200
1.150
1.170
71,500
-0.02(-1.68%)
Feb 21, 2019
1.190
1.210
1.170
1.190
89,673
-0.04(-3.25%)
Feb 20, 2019
1.220
1.230
1.150
1.230
134,894
+0.01(+0.82%)
Feb 19, 2019
1.240
1.260
1.140
1.220
164,636
-0.03(-2.40%)
Feb 15, 2019
1.255
1.320
1.240
1.250
84,800
-0.02(-1.57%)
Feb 14, 2019
1.380
1.380
1.260
1.270
60,210
-0.09(-6.62%)
Feb 13, 2019
1.350
1.370
1.270
1.360
105,213
+0.02(+1.49%)
Feb 12, 2019
1.270
1.340
1.260
1.340
140,705
+0.09(+7.20%)
Feb 11, 2019
1.370
1.400
1.220
1.250
400,579
-0.11(-8.09%)
Feb 08, 2019
1.390
1.420
1.300
1.360
236,300
-0.02(-1.45%)
Feb 07, 2019
1.410
1.430
1.360
1.380
52,792
-0.02(-1.50%)
Feb 06, 2019
1.420
1.440
1.400
1.401
55,501
+0.00(+0.07%)
Feb 05, 2019
1.450
1.470
1.390
1.400
172,087
-0.02(-1.41%)
Feb 04, 2019
1.470
1.570
1.390
1.420
265,545
-0.05(-3.40%)
Feb 01, 2019
1.570
1.590
1.460
1.470
257,400
-0.08(-5.16%)
Jan 31, 2019
1.700
1.700
1.490
1.550
134,240
-0.05(-3.13%)
Jan 30, 2019
1.730
1.730
1.570
1.600
246,027
+0.00(+0.00%)
Jan 29, 2019
1.700
1.700
1.550
1.600
118,137
-0.02(-1.23%)
Jan 28, 2019
1.590
1.650
1.560
1.620
98,119
+0.02(+1.25%)
Jan 25, 2019
1.750
1.750
1.550
1.600
233,100
-0.09(-5.33%)
Jan 24, 2019
1.640
1.750
1.560
1.690
169,896
+0.13(+8.33%)
Jan 23, 2019
1.730
1.800
1.510
1.560
270,508
-0.18(-10.34%)
Jan 22, 2019
1.765
1.870
1.690
1.740
78,682
-0.04(-2.25%)
Jan 18, 2019
2.070
2.300
1.760
1.780
266,400
-0.37(-17.21%)
Jan 17, 2019
1.820
2.320
1.750
2.150
410,064
+0.39(+22.16%)
Jan 16, 2019
1.345
1.900
1.345
1.760
422,261
+0.39(+28.47%)
Jan 15, 2019
1.370
1.400
1.250
1.370
106,590
-0.03(-2.14%)
Jan 14, 2019
1.510
1.510
1.360
1.400
185,868
-0.12(-7.89%)
Jan 11, 2019
1.610
1.690
1.470
1.520
100,400
-0.08(-5.00%)
Jan 10, 2019
1.800
1.800
1.490
1.600
176,095
-0.14(-7.91%)
Jan 09, 2019
1.700
1.800
1.700
1.738
57,768
+0.01(+0.43%)
Jan 08, 2019
1.730
1.802
1.650
1.730
169,137
+0.02(+1.17%)
Jan 07, 2019
1.820
1.900
1.629
1.710
174,956
-0.10(-5.52%)
Jan 04, 2019
1.850
1.890
1.750
1.810
98,100
-0.03(-1.63%)
Jan 03, 2019
1.960
1.960
1.600
1.840
92,533
-0.11(-5.64%)
Jan 02, 2019
1.900
2.220
1.850
1.950
108,837
+0.05(+2.63%)
Dec 31, 2018
2.150
2.150
1.800
1.900
135,300
-0.18(-8.65%)
Dec 28, 2018
2.210
2.290
1.950
2.080
14,600
-0.21(-9.11%)
Dec 27, 2018
2.340
2.340
2.260
2.288
5,973
-0.07(-3.03%)
Dec 26, 2018
2.000
2.440
2.000
2.360
30,697
+0.06(+2.61%)
Dec 24, 2018
1.910
2.300
1.900
2.300
24,300
+0.31(+15.58%)
Dec 21, 2018
2.060
2.150
1.900
1.990
46,600
+0.00(+0.00%)
Dec 20, 2018
2.200
2.260
1.850
1.990
57,582
-0.26(-11.56%)
Dec 19, 2018
2.265
2.340
2.140
2.250
9,969
+0.04(+1.81%)
Dec 18, 2018
2.320
2.330
2.040
2.210
45,090
-0.14(-5.96%)
Dec 17, 2018
2.600
2.680
2.300
2.350
34,124
-0.17(-6.75%)
Dec 14, 2018
2.470
2.650
2.470
2.520
22,500
+0.07(+2.86%)
Dec 13, 2018
2.520
2.800
2.360
2.450
69,601
-0.07(-2.78%)
Dec 12, 2018
2.240
2.978
2.215
2.520
113,958
+0.40(+18.87%)
Dec 11, 2018
2.050
2.190
1.810
2.120
22,302
+0.09(+4.43%)
Dec 10, 2018
2.210
2.305
1.960
2.030
32,214
-0.29(-12.50%)
Dec 07, 2018
2.350
2.630
2.220
2.320
99,500
-0.28(-10.77%)
Dec 06, 2018
1.780
2.600
1.780
2.600
103,155
+0.82(+46.07%)
Dec 04, 2018
1.730
1.850
1.730
1.780
30,200
+0.05(+2.89%)
Dec 03, 2018
1.760
1.830
1.630
1.730
61,117
-0.08(-4.42%)
Nov 30, 2018
1.850
2.000
1.750
1.810
53,900
-0.09(-4.74%)
Nov 29, 2018
1.935
2.110
1.800
1.900
52,031
-0.03(-1.55%)
Nov 28, 2018
1.900
2.150
1.890
1.930
54,391
+0.04(+2.12%)
Nov 27, 2018
2.250
2.250
1.700
1.890
246,401
-0.34(-15.25%)
Nov 26, 2018
2.540
2.540
2.188
2.230
68,880
-0.30(-11.86%)
Nov 23, 2018
2.750
2.750
2.520
2.530
3,100
-0.12(-4.53%)
Nov 21, 2018
2.650
2.650
2.650
0
+0.05(+1.92%)
Nov 20, 2018
2.560
2.603
2.520
2.600
51,284
+0.02(+0.78%)
Nov 19, 2018
2.890
3.000
2.560
2.580
49,286
-0.26(-9.15%)
Nov 16, 2018
2.865
2.890
2.835
2.840
23,400
-0.04(-1.39%)
Nov 15, 2018
2.880
3.000
2.800
2.880
74,547
+0.01(+0.35%)
Nov 14, 2018
2.940
2.980
2.860
2.870
39,942
-0.06(-2.05%)
Nov 13, 2018
3.070
3.070
2.910
2.930
22,462
-0.09(-2.98%)
Nov 12, 2018
3.150
3.150
3.000
3.020
28,833
-0.10(-3.21%)
Nov 09, 2018
3.610
3.610
3.120
3.120
29,200
-0.55(-15.09%)
Nov 08, 2018
3.650
3.850
3.540
3.675
21,763
+0.01(+0.16%)
Nov 07, 2018
3.145
3.900
3.145
3.668
58,723
+0.57(+18.34%)
Nov 06, 2018
3.110
3.300
3.100
3.100
11,503
-0.05(-1.74%)
Nov 05, 2018
3.200
3.200
3.100
3.155
7,775
+0.05(+1.77%)
Nov 02, 2018
3.040
3.250
3.000
3.100
7,000
+0.06(+1.96%)
Nov 01, 2018
3.100
3.295
3.000
3.041
11,003
-0.06(-2.08%)
Oct 31, 2018
3.075
3.300
3.050
3.105
9,817
+0.06(+1.80%)
Oct 30, 2018
3.000
3.250
3.000
3.050
16,494
+0.05(+1.67%)
Oct 29, 2018
3.050
3.470
3.000
3.000
11,164
-0.12(-3.85%)
Oct 26, 2018
2.990
3.120
2.925
3.120
13,100
+0.04(+1.13%)
Oct 25, 2018
3.220
3.350
3.000
3.085
30,461
-0.21(-6.23%)
Oct 24, 2018
3.230
3.400
3.230
3.290
4,180
+0.06(+1.86%)
Oct 23, 2018
3.250
3.500
2.900
3.230
55,500
-0.07(-2.12%)
Oct 22, 2018
3.790
3.845
3.250
3.300
53,889
-0.48(-12.70%)
Oct 19, 2018
3.950
3.980
3.750
3.780
21,200
-0.17(-4.30%)
Oct 18, 2018
3.900
4.000
3.850
3.950
41,836
+0.26(+7.05%)
Oct 17, 2018
3.850
3.925
3.350
3.690
18,730
-0.11(-2.89%)
Oct 16, 2018
3.850
4.050
3.600
3.800
45,725
-0.25(-6.17%)
Oct 15, 2018
3.750
4.050
3.675
4.050
73,267
+0.35(+9.46%)
Oct 12, 2018
3.530
3.840
3.530
3.700
37,200
+0.27(+7.87%)
Oct 11, 2018
3.700
3.700
3.350
3.430
33,785
-0.17(-4.72%)
Oct 10, 2018
3.080
3.740
3.080
3.600
46,981
+0.52(+16.88%)
Oct 09, 2018
3.000
3.140
3.000
3.080
56,293
+0.11(+3.70%)
Oct 08, 2018
3.250
3.325
2.970
2.970
42,705
-0.28(-8.62%)
Oct 05, 2018
3.450
3.450
3.050
3.250
41,600
-0.10(-2.99%)
Oct 04, 2018
3.550
3.600
3.330
3.350
38,495
-0.25(-6.94%)
Oct 03, 2018
3.700
3.750
3.500
3.600
26,067
-0.12(-3.23%)
Oct 02, 2018
3.700
3.790
3.600
3.720
12,590
-0.07(-1.85%)
Oct 01, 2018
3.550
3.950
3.550
3.790
42,088
-0.06(-1.56%)
Sep 28, 2018
3.900
3.920
3.760
3.850
29,500
-0.12(-3.02%)
Sep 27, 2018
4.070
4.100
3.750
3.970
56,790
-0.08(-1.98%)
Sep 26, 2018
3.920
4.100
3.900
4.050
35,385
+0.12(+3.05%)
Sep 25, 2018
3.890
3.950
3.790
3.930
35,744
+0.04(+1.03%)
Sep 24, 2018
3.680
4.100
3.600
3.890
44,315
+0.19(+5.14%)
Sep 21, 2018
3.900
4.150
3.350
3.700
119,100
-0.40(-9.79%)
Sep 20, 2018
4.250
4.250
3.950
4.101
96,699
-0.14(-3.27%)
Sep 19, 2018
4.420
4.500
4.140
4.240
125,073
-0.15(-3.36%)
Sep 18, 2018
4.705
4.750
4.100
4.388
138,759
-0.19(-4.20%)
Sep 17, 2018
4.480
4.800
4.450
4.580
38,732
-0.02(-0.34%)
Sep 14, 2018
4.740
4.740
4.450
4.596
49,500
-0.17(-3.56%)
Sep 13, 2018
4.400
4.840
4.350
4.765
215,508
+0.38(+8.54%)
Sep 12, 2018
4.260
4.400
4.160
4.390
32,670
+0.03(+0.65%)
Sep 11, 2018
4.340
4.362
4.000
4.362
61,487
+0.04(+0.91%)
Sep 10, 2018
4.100
4.425
4.050
4.322
67,602
+0.19(+4.65%)
Sep 07, 2018
4.020
4.400
4.020
4.130
68,900
+0.10(+2.49%)
Sep 06, 2018
4.100
4.140
3.930
4.029
52,598
+0.02(+0.49%)
Sep 05, 2018
4.290
4.300
3.700
4.010
150,394
-0.46(-10.29%)
Sep 04, 2018
4.250
4.640
4.200
4.470
111,928
-0.01(-0.22%)
Aug 31, 2018
4.480
4.480
4.480
0
-0.22(-4.68%)
Aug 30, 2018
5.000
5.140
4.480
4.700
187,833
-0.45(-8.74%)
Aug 29, 2018
3.660
5.150
3.660
5.150
354,735
+1.50(+41.10%)
Aug 28, 2018
3.800
4.010
3.330
3.650
277,963
-0.36(-9.09%)
Aug 27, 2018
4.550
5.090
3.950
4.015
445,969
-0.50(-11.17%)
Aug 24, 2018
5.650
5.940
4.020
4.520
778,300
-0.97(-17.67%)
Aug 23, 2018
4.090
5.580
4.000
5.490
911,395
+1.51(+37.94%)
Aug 22, 2018
2.490
4.151
2.490
3.980
473,225
+1.48(+59.20%)
Aug 21, 2018
2.750
2.850
2.060
2.500
159,324
-0.25(-9.09%)
Aug 20, 2018
2.850
3.640
2.700
2.750
410,212
+0.00(+0.00%)
Aug 17, 2018
2.050
2.800
2.050
2.750
172,100
+0.70(+34.15%)
Aug 16, 2018
1.800
2.150
1.740
2.050
66,461
+0.36(+21.30%)
Aug 15, 2018
1.550
1.800
1.550
1.690
43,320
+0.15(+9.74%)
Aug 14, 2018
1.720
1.790
1.370
1.540
39,445
-0.11(-6.67%)
Aug 13, 2018
1.850
1.880
1.560
1.650
34,275
-0.22(-11.76%)
Aug 10, 2018
1.900
1.955
1.800
1.870
18,100
-0.03(-1.58%)
Aug 09, 2018
2.055
2.055
1.900
1.900
14,209
-0.10(-5.00%)
Aug 08, 2018
2.150
2.150
2.000
2.000
17,048
-0.10(-4.76%)
Aug 07, 2018
2.000
2.140
2.000
2.100
6,682
+0.08(+3.96%)
Aug 06, 2018
2.000
2.150
2.000
2.020
9,922
+0.02(+1.00%)
Aug 03, 2018
2.140
2.200
1.950
2.000
23,900
-0.15(-6.76%)
Aug 02, 2018
2.020
2.145
2.000
2.145
9,208
+0.18(+8.88%)
Aug 01, 2018
2.005
2.010
1.970
1.970
9,479
-0.03(-1.50%)
Jul 31, 2018
1.965
2.040
1.965
2.000
10,650
+0.02(+1.01%)
Jul 30, 2018
2.150
2.150
1.980
1.980
19,315
-0.17(-7.91%)
Jul 27, 2018
2.125
2.150
2.000
2.150
10,200
+0.04(+1.90%)
Jul 26, 2018
2.150
1.915
2.110
23,310
+0.18(+9.33%)
Jul 25, 2018
2.200
2.200
1.900
1.930
19,793
-0.17(-8.10%)
Jul 24, 2018
2.300
2.300
1.960
2.100
29,780
-0.05(-2.33%)
Jul 23, 2018
2.030
2.150
2.030
2.150
6,145
+0.12(+5.91%)
Jul 20, 2018
2.050
2.050
2.010
2.030
11,594
-0.07(-3.33%)
Jul 19, 2018
2.020
2.190
2.020
2.100
15,248
+0.09(+4.48%)
Jul 18, 2018
2.180
2.200
1.950
2.010
28,536
-0.19(-8.64%)
Jul 17, 2018
2.340
2.340
2.100
2.200
13,536
-0.13(-5.58%)
Jul 16, 2018
2.335
2.340
2.330
2.330
4,985
+0.02(+0.87%)
Jul 13, 2018
2.450
2.500
2.300
2.310
22,312
-0.14(-5.71%)
Jul 12, 2018
2.350
2.500
2.350
2.450
16,493
+0.15(+6.52%)
Jul 11, 2018
2.620
2.620
2.110
2.300
82,209
-0.32(-12.21%)
Jul 10, 2018
2.630
2.730
2.550
2.620
4,065
+0.04(+1.55%)
Jul 09, 2018
2.630
2.660
2.580
2.580
9,381
-0.05(-1.90%)
Jul 06, 2018
2.600
2.650
2.540
2.630
4,101
+0.04(+1.54%)
Jul 05, 2018
2.520
2.640
2.520
2.590
7,312
+0.07(+2.78%)
Jul 03, 2018
2.520
2.520
2.520
0
+0.02(+0.80%)
Jul 02, 2018
2.580
2.650
2.500
2.500
25,313
-0.08(-3.10%)
Jun 29, 2018
2.620
2.650
2.580
2.580
13,655
-0.04(-1.53%)
Jun 28, 2018
2.650
2.750
2.620
2.620
20,838
-0.01(-0.38%)
Jun 27, 2018
2.660
2.695
2.630
2.630
19,324
-0.03(-1.13%)
Jun 26, 2018
2.690
2.830
2.570
2.660
14,697
-0.12(-4.32%)
Jun 25, 2018
3.000
3.075
2.500
2.780
63,251
-0.21(-7.02%)
Jun 22, 2018
2.960
3.000
2.910
2.990
35,073
+0.03(+1.01%)
Jun 21, 2018
2.830
2.970
2.770
2.960
44,746
+0.14(+4.96%)
Jun 20, 2018
2.820
2.820
2.650
2.820
16,225
+0.05(+1.81%)
Jun 19, 2018
2.500
2.810
2.500
2.770
23,088
+0.03(+1.09%)
Jun 18, 2018
2.790
2.830
2.690
2.740
15,702
+0.05(+1.86%)
Jun 15, 2018
2.780
2.690
2.690
25,692
-0.09(-3.24%)
Jun 14, 2018
2.820
2.900
2.650
2.780
7,584
+0.11(+4.12%)
Jun 13, 2018
2.760
2.800
2.660
2.670
27,434
-0.15(-5.15%)
Jun 12, 2018
2.670
2.990
2.670
2.815
18,777
+0.15(+5.43%)
Jun 11, 2018
2.670
2.900
2.650
2.670
38,420
-0.08(-2.91%)
Jun 08, 2018
3.200
3.200
2.680
2.750
88,747
-0.40(-12.70%)
Jun 07, 2018
3.150
3.200
3.080
3.150
60,429
+0.09(+2.94%)
Jun 06, 2018
2.660
3.060
2.660
3.060
71,394
+0.29(+10.47%)
Jun 05, 2018
2.660
2.820
2.660
2.770
38,490
+0.11(+4.14%)
Jun 04, 2018
2.850
2.850
2.610
2.660
44,724
+0.01(+0.38%)
Jun 01, 2018
2.510
2.650
2.510
2.650
12,532
+0.07(+2.71%)
May 31, 2018
2.725
2.725
2.510
2.580
19,866
+0.02(+0.78%)
May 30, 2018
2.610
2.700
2.550
2.560
16,122
+0.04(+1.59%)
May 29, 2018
2.660
2.850
2.500
2.520
40,903
-0.18(-6.67%)
May 25, 2018
2.700
2.700
2.700
0
+0.14(+5.47%)
May 24, 2018
2.770
2.800
2.520
2.560
24,426
-0.12(-4.66%)
May 23, 2018
2.855
2.925
2.550
2.685
30,075
-0.11(-4.11%)
May 22, 2018
3.300
3.300
2.660
2.800
187,341
-0.48(-14.63%)
May 21, 2018
2.415
3.430
2.400
3.280
293,761
+0.83(+33.88%)
May 18, 2018
2.160
2.490
2.160
2.450
119,727
+0.29(+13.43%)
May 17, 2018
1.980
2.180
1.980
2.160
46,554
+0.15(+7.46%)
May 16, 2018
2.080
2.080
1.900
2.010
23,470
-0.01(-0.50%)
May 15, 2018
1.850
2.190
1.850
2.020
62,680
+0.14(+7.45%)
May 14, 2018
2.000
2.000
1.870
1.880
17,799
-0.01(-0.53%)
May 11, 2018
1.850
1.940
1.845
1.890
15,567
+0.03(+1.61%)
May 10, 2018
1.900
1.900
1.840
1.860
6,870
-0.07(-3.63%)
May 09, 2018
1.900
1.930
1.850
1.930
13,540
+0.04(+2.12%)
May 08, 2018
1.820
1.890
1.750
1.890
20,516
+0.09(+5.00%)
May 07, 2018
1.865
1.980
1.800
1.800
22,974
-0.06(-3.23%)
May 04, 2018
1.920
1.920
1.750
1.860
19,661
-0.04(-2.11%)
May 03, 2018
1.905
2.040
1.820
1.900
25,568
+0.01(+0.53%)
May 02, 2018
1.940
2.000
1.820
1.890
43,158
+0.00(+0.00%)
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.