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
Mazda Motor Corp
(OP:
MZDAY
)
4.670
+0.010 (+0.21%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 14, 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
5.890
5.900
5.860
5.875
20,408
+0.00(+0.00%)
Apr 29, 2019
5.840
5.890
5.840
5.875
20,690
+0.02(+0.34%)
Apr 26, 2019
5.870
5.870
5.840
5.855
15,300
-0.01(-0.26%)
Apr 25, 2019
5.860
5.870
5.850
5.870
31,611
+0.02(+0.34%)
Apr 24, 2019
5.830
5.880
5.830
5.850
22,154
-0.12(-2.01%)
Apr 23, 2019
5.935
5.970
5.920
5.970
28,561
+0.04(+0.67%)
Apr 22, 2019
5.930
5.940
5.920
5.930
9,810
-0.08(-1.41%)
Apr 18, 2019
6.050
6.050
6.015
6.015
3,500
+0.03(+0.59%)
Apr 17, 2019
5.960
5.980
5.960
5.980
5,329
+0.15(+2.49%)
Apr 16, 2019
5.830
5.850
5.820
5.835
5,109
+0.01(+0.26%)
Apr 15, 2019
5.840
5.840
5.803
5.820
11,749
-0.06(-1.10%)
Apr 12, 2019
5.900
5.900
5.881
5.885
5,900
+0.02(+0.34%)
Apr 11, 2019
5.900
5.900
5.860
5.865
13,281
+0.00(+0.00%)
Apr 10, 2019
5.890
5.890
5.860
5.865
20,419
-0.04(-0.59%)
Apr 09, 2019
5.890
5.910
5.890
5.900
10,899
+0.14(+2.34%)
Apr 08, 2019
5.780
5.780
5.760
5.765
30,858
-0.04(-0.77%)
Apr 05, 2019
5.780
5.820
5.780
5.810
17,900
+0.06(+1.13%)
Apr 04, 2019
5.720
5.760
5.720
5.745
12,612
-0.01(-0.26%)
Apr 03, 2019
5.760
5.790
5.747
5.760
8,617
+0.01(+0.26%)
Apr 02, 2019
5.745
5.750
5.730
5.745
27,975
+0.08(+1.50%)
Apr 01, 2019
5.640
5.670
5.640
5.660
32,407
+0.10(+1.80%)
Mar 29, 2019
5.540
5.570
5.540
5.560
21,000
-0.05(-0.80%)
Mar 28, 2019
5.590
5.620
5.590
5.605
18,815
-0.11(-2.01%)
Mar 27, 2019
5.740
5.790
5.630
5.720
11,590
+0.00(+0.00%)
Mar 26, 2019
5.710
5.730
5.690
5.720
18,241
+0.09(+1.60%)
Mar 25, 2019
5.600
5.640
5.580
5.630
18,110
+0.04(+0.81%)
Mar 22, 2019
5.620
5.660
5.580
5.585
32,300
-0.03(-0.53%)
Mar 21, 2019
5.590
5.630
5.590
5.615
38,666
+0.03(+0.54%)
Mar 20, 2019
5.570
5.620
5.550
5.585
17,518
+0.01(+0.18%)
Mar 19, 2019
5.600
5.610
5.561
5.575
15,230
-0.02(-0.36%)
Mar 18, 2019
5.530
5.610
5.530
5.595
35,300
+0.08(+1.36%)
Mar 15, 2019
5.510
5.520
5.500
5.520
37,200
+0.06(+1.10%)
Mar 14, 2019
5.447
5.475
5.440
5.460
18,261
-0.07(-1.27%)
Mar 13, 2019
5.520
5.540
5.520
5.530
7,193
-0.02(-0.36%)
Mar 12, 2019
5.500
5.580
5.500
5.550
32,768
+0.04(+0.73%)
Mar 11, 2019
5.500
5.530
5.490
5.510
46,820
+0.05(+0.92%)
Mar 08, 2019
5.530
5.530
5.390
5.460
30,600
-0.07(-1.27%)
Mar 07, 2019
5.510
5.535
5.510
5.530
15,800
-0.11(-1.95%)
Mar 06, 2019
5.650
5.675
5.640
5.640
103,359
-0.04(-0.79%)
Mar 05, 2019
5.680
5.690
5.630
5.685
35,900
-0.01(-0.09%)
Mar 04, 2019
5.740
5.770
5.650
5.690
116,259
-0.18(-3.15%)
Mar 01, 2019
5.860
5.892
5.840
5.875
20,700
+0.04(+0.69%)
Feb 28, 2019
5.850
5.860
5.832
5.835
14,838
-0.04(-0.60%)
Feb 27, 2019
5.880
5.890
5.850
5.870
9,747
+0.01(+0.26%)
Feb 26, 2019
5.870
5.880
5.840
5.855
12,608
+0.05(+0.77%)
Feb 25, 2019
5.810
5.832
5.800
5.810
34,595
+0.03(+0.61%)
Feb 22, 2019
5.790
5.790
5.770
5.775
10,600
+0.03(+0.43%)
Feb 21, 2019
5.770
5.770
5.740
5.750
31,622
-0.03(-0.52%)
Feb 20, 2019
5.780
5.790
5.760
5.780
25,544
+0.03(+0.52%)
Feb 19, 2019
5.740
5.770
5.730
5.750
29,873
-0.05(-0.86%)
Feb 15, 2019
5.780
5.810
5.770
5.800
22,200
+0.01(+0.26%)
Feb 14, 2019
5.778
5.803
5.768
5.785
11,457
-0.05(-0.94%)
Feb 13, 2019
5.850
5.870
5.840
5.840
15,964
+0.01(+0.17%)
Feb 12, 2019
5.820
5.840
5.820
5.830
19,302
+0.13(+2.28%)
Feb 11, 2019
5.695
5.710
5.680
5.700
13,710
+0.01(+0.18%)
Feb 08, 2019
5.665
5.690
5.660
5.690
29,500
-0.12(-2.15%)
Feb 07, 2019
5.820
5.850
5.804
5.815
7,486
+0.12(+2.02%)
Feb 06, 2019
5.670
5.850
5.670
5.700
85,339
+0.20(+3.54%)
Feb 05, 2019
5.510
5.520
5.490
5.505
33,307
+0.00(+0.09%)
Feb 04, 2019
5.500
5.520
5.478
5.500
26,517
+0.05(+1.01%)
Feb 01, 2019
5.470
5.470
5.440
5.445
113,500
-0.04(-0.82%)
Jan 31, 2019
5.460
5.500
5.438
5.490
64,917
+0.02(+0.37%)
Jan 30, 2019
5.430
5.490
5.410
5.470
21,097
+0.03(+0.55%)
Jan 29, 2019
5.450
5.460
5.420
5.440
36,633
-0.03(-0.55%)
Jan 28, 2019
5.480
5.490
5.450
5.470
67,140
-0.04(-0.82%)
Jan 25, 2019
5.520
5.530
5.500
5.515
45,900
+0.05(+1.01%)
Jan 24, 2019
5.440
5.470
5.430
5.460
29,141
+0.07(+1.20%)
Jan 23, 2019
5.420
5.420
5.370
5.395
18,363
-0.02(-0.37%)
Jan 22, 2019
5.420
5.460
5.400
5.415
47,855
-0.03(-0.55%)
Jan 18, 2019
5.410
5.460
5.410
5.445
21,400
+0.08(+1.59%)
Jan 17, 2019
5.330
5.360
5.290
5.360
64,178
+0.03(+0.47%)
Jan 16, 2019
5.310
5.350
5.310
5.335
41,309
+0.01(+0.28%)
Jan 15, 2019
5.320
5.330
5.290
5.320
36,838
-0.08(-1.57%)
Jan 14, 2019
5.390
5.420
5.390
5.405
66,322
-0.01(-0.18%)
Jan 11, 2019
5.360
5.440
5.360
5.415
50,200
-0.00(-0.09%)
Jan 10, 2019
5.380
5.450
5.380
5.420
45,923
+0.00(+0.00%)
Jan 09, 2019
5.420
5.430
5.410
5.420
53,305
+0.04(+0.65%)
Jan 08, 2019
5.380
5.390
5.340
5.385
91,087
+0.13(+2.57%)
Jan 07, 2019
5.245
5.310
5.230
5.250
45,739
+0.03(+0.48%)
Jan 04, 2019
5.090
5.240
5.090
5.225
42,200
+0.12(+2.35%)
Jan 03, 2019
5.120
5.150
5.070
5.105
205,555
-0.04(-0.87%)
Jan 02, 2019
5.100
5.150
5.100
5.150
138,442
+0.06(+1.18%)
Dec 31, 2018
5.200
5.200
5.090
5.090
425,800
-0.01(-0.20%)
Dec 28, 2018
5.130
5.130
5.040
5.100
169,400
-0.03(-0.58%)
Dec 27, 2018
4.945
5.130
4.900
5.130
225,722
+0.17(+3.43%)
Dec 26, 2018
5.070
5.070
4.900
4.960
281,450
-0.15(-2.94%)
Dec 24, 2018
5.180
5.190
5.107
5.110
34,200
-0.11(-2.11%)
Dec 21, 2018
5.200
5.260
5.160
5.220
192,800
-0.12(-2.25%)
Dec 20, 2018
5.360
5.360
5.290
5.340
109,730
-0.04(-0.65%)
Dec 19, 2018
5.480
5.490
5.350
5.375
80,068
-0.05(-1.01%)
Dec 18, 2018
5.410
5.450
5.390
5.430
164,093
+0.10(+1.88%)
Dec 17, 2018
5.360
5.370
5.290
5.330
81,209
-0.09(-1.66%)
Dec 14, 2018
5.440
5.450
5.400
5.420
132,300
-0.07(-1.19%)
Dec 13, 2018
5.480
5.500
5.460
5.485
89,284
+0.11(+2.05%)
Dec 12, 2018
5.360
5.420
5.360
5.375
52,200
+0.06(+1.13%)
Dec 11, 2018
5.350
5.360
5.280
5.315
225,153
-0.07(-1.30%)
Dec 10, 2018
5.380
5.400
5.290
5.385
131,096
-0.00(-0.09%)
Dec 07, 2018
5.390
5.400
5.353
5.390
64,100
+0.00(+0.00%)
Dec 06, 2018
5.220
5.440
5.220
5.390
78,921
+0.09(+1.70%)
Dec 04, 2018
5.400
5.440
5.300
5.300
256,500
-0.17(-3.11%)
Dec 03, 2018
5.440
5.470
5.430
5.470
85,588
+0.20(+3.80%)
Nov 30, 2018
5.290
5.290
5.240
5.270
46,000
-0.04(-0.66%)
Nov 29, 2018
5.370
5.370
5.290
5.305
59,167
-0.04(-0.84%)
Nov 28, 2018
5.310
5.370
5.280
5.350
154,080
+0.04(+0.75%)
Nov 27, 2018
5.300
5.350
5.290
5.310
284,724
+0.05(+0.95%)
Nov 26, 2018
5.280
5.300
5.250
5.260
106,201
+0.09(+1.74%)
Nov 23, 2018
5.280
5.280
5.080
5.170
5,400
+0.04(+0.88%)
Nov 21, 2018
5.125
5.125
5.125
0
+0.05(+1.08%)
Nov 20, 2018
5.080
5.130
5.060
5.070
233,925
-0.05(-1.07%)
Nov 19, 2018
5.080
5.220
5.080
5.125
24,883
-0.08(-1.63%)
Nov 16, 2018
5.220
5.240
5.200
5.210
35,300
-0.07(-1.23%)
Nov 15, 2018
5.260
5.300
5.240
5.275
93,310
+0.03(+0.48%)
Nov 14, 2018
5.250
5.270
5.200
5.250
147,111
+0.16(+3.14%)
Nov 13, 2018
5.122
5.180
5.090
5.090
325,571
-0.09(-1.83%)
Nov 12, 2018
5.240
5.250
5.120
5.185
57,789
-0.05(-0.96%)
Nov 09, 2018
5.250
5.260
5.200
5.235
41,400
-0.07(-1.41%)
Nov 08, 2018
5.350
5.420
5.310
5.310
56,574
-0.14(-2.57%)
Nov 07, 2018
5.480
5.480
5.351
5.450
130,091
+0.07(+1.21%)
Nov 06, 2018
5.388
5.400
5.360
5.385
101,618
+0.04(+0.84%)
Nov 05, 2018
5.340
5.360
5.310
5.340
84,988
+0.03(+0.56%)
Nov 02, 2018
5.356
5.365
5.310
5.310
84,200
-0.06(-1.03%)
Nov 01, 2018
5.310
5.370
5.310
5.365
101,411
+0.16(+2.98%)
Oct 31, 2018
5.310
5.310
5.140
5.210
32,558
-0.09(-1.70%)
Oct 30, 2018
5.230
5.300
5.230
5.300
119,857
+0.05(+0.95%)
Oct 29, 2018
5.348
5.350
5.220
5.250
128,956
+0.12(+2.24%)
Oct 26, 2018
5.200
5.270
5.040
5.135
156,300
-0.32(-5.92%)
Oct 25, 2018
5.400
5.460
5.400
5.458
86,117
+0.08(+1.45%)
Oct 24, 2018
5.480
5.480
5.365
5.380
158,966
-0.19(-3.41%)
Oct 23, 2018
5.465
5.600
5.440
5.570
261,512
+0.03(+0.54%)
Oct 22, 2018
5.577
5.577
5.530
5.540
37,731
-0.05(-0.89%)
Oct 19, 2018
5.530
5.640
5.530
5.590
60,700
+0.01(+0.18%)
Oct 18, 2018
5.640
5.650
5.540
5.580
139,028
-0.07(-1.24%)
Oct 17, 2018
5.688
5.710
5.640
5.650
58,439
-0.08(-1.48%)
Oct 16, 2018
5.720
5.750
5.700
5.735
145,581
+0.09(+1.59%)
Oct 15, 2018
5.590
5.650
5.590
5.645
23,086
-0.01(-0.09%)
Oct 12, 2018
5.730
5.730
5.590
5.650
46,800
+0.00(+0.00%)
Oct 11, 2018
5.680
5.720
5.620
5.650
85,869
+0.03(+0.53%)
Oct 10, 2018
5.708
5.708
5.620
5.620
56,097
-0.20(-3.44%)
Oct 09, 2018
5.950
5.950
5.775
5.820
85,199
-0.02(-0.43%)
Oct 08, 2018
5.830
5.860
5.770
5.845
40,460
+0.02(+0.34%)
Oct 05, 2018
5.810
5.870
5.810
5.825
52,500
+0.04(+0.60%)
Oct 04, 2018
5.850
5.850
5.760
5.790
61,363
-0.06(-1.03%)
Oct 03, 2018
5.855
5.880
5.830
5.850
61,032
-0.11(-1.76%)
Oct 02, 2018
5.958
5.960
5.918
5.955
62,530
+0.00(+0.00%)
Oct 01, 2018
5.922
5.970
5.922
5.955
91,821
-0.00(-0.08%)
Sep 28, 2018
5.980
5.980
5.932
5.960
19,600
+0.01(+0.25%)
Sep 27, 2018
5.940
5.960
5.880
5.945
44,162
+0.04(+0.68%)
Sep 26, 2018
5.910
5.960
5.880
5.905
32,202
-0.05(-0.84%)
Sep 25, 2018
5.890
5.980
5.890
5.955
95,415
+0.00(+0.00%)
Sep 24, 2018
5.990
5.990
5.850
5.955
21,314
-0.02(-0.33%)
Sep 21, 2018
6.000
6.000
5.960
5.975
59,000
+0.06(+1.10%)
Sep 20, 2018
5.938
5.950
5.890
5.910
36,142
+0.04(+0.68%)
Sep 19, 2018
5.810
5.890
5.810
5.870
72,264
+0.01(+0.17%)
Sep 18, 2018
5.800
5.875
5.800
5.860
76,374
+0.12(+2.18%)
Sep 17, 2018
5.780
5.780
5.730
5.735
60,521
-0.00(-0.09%)
Sep 14, 2018
5.720
5.750
5.700
5.740
66,300
+0.11(+1.95%)
Sep 13, 2018
5.628
5.640
5.610
5.630
97,737
+0.10(+1.90%)
Sep 12, 2018
5.500
5.550
5.490
5.525
65,544
+0.04(+0.64%)
Sep 11, 2018
5.500
5.510
5.480
5.490
208,289
-0.03(-0.54%)
Sep 10, 2018
5.500
5.550
5.500
5.520
114,022
+0.01(+0.27%)
Sep 07, 2018
5.530
5.530
5.490
5.505
83,800
-0.08(-1.43%)
Sep 06, 2018
5.590
5.590
5.540
5.585
48,857
+0.04(+0.81%)
Sep 05, 2018
5.535
5.550
5.510
5.540
192,663
-0.07(-1.16%)
Sep 04, 2018
5.610
5.610
5.560
5.605
54,753
-0.13(-2.27%)
Aug 31, 2018
5.735
5.735
5.735
0
+0.02(+0.26%)
Aug 30, 2018
5.820
5.820
5.720
5.720
66,206
-0.11(-1.89%)
Aug 29, 2018
5.780
5.830
5.780
5.830
33,242
+0.01(+0.17%)
Aug 28, 2018
5.840
5.850
5.815
5.820
151,406
+0.05(+0.87%)
Aug 27, 2018
5.770
5.780
5.750
5.770
50,952
+0.09(+1.58%)
Aug 24, 2018
5.770
5.770
5.680
5.680
37,500
-0.03(-0.53%)
Aug 23, 2018
5.720
5.720
5.690
5.710
88,495
-0.11(-1.81%)
Aug 22, 2018
5.810
5.860
5.800
5.815
91,535
+0.05(+0.87%)
Aug 21, 2018
5.770
5.780
5.730
5.765
73,748
+0.01(+0.26%)
Aug 20, 2018
5.762
5.770
5.730
5.750
29,036
-0.03(-0.52%)
Aug 17, 2018
5.768
5.790
5.760
5.780
42,300
-0.00(-0.09%)
Aug 16, 2018
5.710
5.790
5.710
5.785
178,439
+0.08(+1.40%)
Aug 15, 2018
5.800
5.800
5.690
5.705
64,322
-0.10(-1.81%)
Aug 14, 2018
5.820
5.820
5.800
5.810
134,598
-0.05(-0.85%)
Aug 13, 2018
5.855
5.890
5.830
5.860
97,949
+0.00(+0.00%)
Aug 10, 2018
5.900
5.900
5.850
5.860
10,200
-0.04(-0.76%)
Aug 09, 2018
5.900
5.920
5.900
5.905
75,504
+0.00(+0.00%)
Aug 08, 2018
6.000
6.010
5.860
5.905
206,182
-0.11(-1.83%)
Aug 07, 2018
5.960
6.020
5.960
6.015
80,275
+0.06(+1.09%)
Aug 06, 2018
5.980
5.980
5.950
5.950
25,625
-0.01(-0.17%)
Aug 03, 2018
5.940
5.960
5.910
5.960
21,700
-0.04(-0.67%)
Aug 02, 2018
5.975
6.020
5.960
6.000
26,722
-0.08(-1.40%)
Aug 01, 2018
6.350
6.350
5.960
6.085
32,673
-0.11(-1.70%)
Jul 31, 2018
6.170
6.218
6.164
6.190
91,703
-0.02(-0.32%)
Jul 30, 2018
6.170
6.210
6.160
6.210
110,698
+0.08(+1.31%)
Jul 27, 2018
6.145
6.170
6.120
6.130
46,000
+0.01(+0.16%)
Jul 26, 2018
6.130
6.170
6.120
6.120
47,277
+0.02(+0.33%)
Jul 25, 2018
6.100
6.120
6.050
6.100
94,601
-0.03(-0.49%)
Jul 24, 2018
6.095
6.130
6.050
6.130
168,328
+0.11(+1.83%)
Jul 23, 2018
6.040
6.040
6.020
6.020
23,943
-0.05(-0.74%)
Jul 20, 2018
6.050
6.070
6.040
6.065
57,837
+0.08(+1.34%)
Jul 19, 2018
5.995
6.000
5.960
5.985
67,611
-0.02(-0.33%)
Jul 18, 2018
5.941
6.040
5.941
6.005
150,703
+0.05(+0.84%)
Jul 17, 2018
5.920
5.960
5.920
5.955
146,211
+0.10(+1.71%)
Jul 16, 2018
5.860
5.860
5.840
5.855
95,118
+0.02(+0.34%)
Jul 13, 2018
5.850
5.870
5.820
5.835
103,466
-0.02(-0.34%)
Jul 12, 2018
5.870
5.850
5.855
77,510
-0.01(-0.26%)
Jul 11, 2018
5.900
5.920
5.860
5.870
88,292
-0.09(-1.51%)
Jul 10, 2018
5.938
5.970
5.930
5.960
189,040
-0.03(-0.42%)
Jul 09, 2018
5.990
5.950
5.985
99,854
+0.03(+0.42%)
Jul 06, 2018
5.950
5.980
5.930
5.960
82,976
-0.04(-0.67%)
Jul 05, 2018
6.000
6.010
5.950
6.000
38,360
+0.02(+0.33%)
Jul 03, 2018
5.980
5.980
5.980
0
-0.05(-0.83%)
Jul 02, 2018
6.050
6.050
6.000
6.030
114,811
-0.04(-0.74%)
Jun 29, 2018
6.080
6.090
6.060
6.075
23,220
-0.01(-0.16%)
Jun 28, 2018
5.980
6.100
5.980
6.085
38,226
+0.04(+0.58%)
Jun 27, 2018
6.080
6.130
6.050
6.050
59,599
-0.08(-1.39%)
Jun 26, 2018
6.120
6.150
6.110
6.135
125,683
+0.04(+0.66%)
Jun 25, 2018
6.050
6.120
6.050
6.095
85,597
-0.07(-1.14%)
Jun 22, 2018
6.178
6.190
6.150
6.165
45,423
+0.03(+0.49%)
Jun 21, 2018
6.150
6.170
6.130
6.135
37,883
-0.08(-1.21%)
Jun 20, 2018
6.190
6.220
6.180
6.210
67,211
-0.04(-0.72%)
Jun 19, 2018
6.250
6.280
6.230
6.255
112,517
+0.01(+0.24%)
Jun 18, 2018
6.204
6.270
6.150
6.240
46,029
-0.13(-2.04%)
Jun 15, 2018
6.380
6.330
6.370
30,339
-0.02(-0.31%)
Jun 14, 2018
6.350
6.420
6.350
6.390
50,986
-0.00(-0.08%)
Jun 13, 2018
6.397
6.440
6.370
6.395
70,445
+0.05(+0.79%)
Jun 12, 2018
6.390
6.400
6.340
6.345
109,070
-0.06(-0.86%)
Jun 11, 2018
6.390
6.410
6.380
6.400
102,743
-0.01(-0.23%)
Jun 08, 2018
6.410
6.450
6.410
6.415
117,967
-0.04(-0.70%)
Jun 07, 2018
6.410
6.460
6.400
6.460
129,600
+0.09(+1.49%)
Jun 06, 2018
6.350
6.380
6.340
6.365
46,379
+0.00(+0.00%)
Jun 05, 2018
6.444
6.444
6.350
6.365
68,101
+0.00(+0.00%)
Jun 04, 2018
6.290
6.380
6.290
6.365
60,332
+0.06(+0.87%)
Jun 01, 2018
6.290
6.330
6.290
6.310
47,894
+0.10(+1.61%)
May 31, 2018
6.250
6.250
6.200
6.210
38,883
-0.07(-1.11%)
May 30, 2018
6.250
6.310
6.250
6.280
119,385
-0.01(-0.24%)
May 29, 2018
6.317
6.317
6.280
6.295
45,911
-0.04(-0.55%)
May 25, 2018
6.330
6.330
6.330
0
+0.01(+0.16%)
May 24, 2018
6.440
6.440
6.300
6.320
44,113
-0.30(-4.60%)
May 23, 2018
6.610
6.630
6.605
6.625
24,382
+0.00(+0.00%)
May 22, 2018
6.580
6.670
6.580
6.625
30,490
-0.00(-0.08%)
May 21, 2018
6.640
6.650
6.610
6.630
28,101
+0.04(+0.61%)
May 18, 2018
6.550
6.590
6.550
6.590
11,075
-0.02(-0.30%)
May 17, 2018
6.670
6.670
6.570
6.610
27,024
+0.02(+0.30%)
May 16, 2018
6.570
6.600
6.560
6.590
20,491
+0.08(+1.23%)
May 15, 2018
6.450
6.520
6.450
6.510
15,559
-0.08(-1.21%)
May 14, 2018
6.584
6.590
6.550
6.590
9,097
-0.02(-0.30%)
May 11, 2018
6.650
6.650
6.610
6.610
7,552
+0.06(+0.92%)
May 10, 2018
6.550
6.580
6.544
6.550
30,533
+0.02(+0.31%)
May 09, 2018
6.550
6.570
6.529
6.530
100,447
-0.13(-1.95%)
May 08, 2018
6.650
6.660
6.630
6.660
28,396
+0.01(+0.15%)
May 07, 2018
6.650
6.660
6.620
6.650
21,419
-0.01(-0.15%)
May 04, 2018
6.590
6.660
6.590
6.660
23,146
+0.07(+0.99%)
May 03, 2018
6.610
6.630
6.560
6.595
35,010
-0.03(-0.38%)
May 02, 2018
6.619
6.640
6.612
6.620
7,257
-0.18(-2.65%)
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.