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
Zix Corp
(NQ:
ZIXI
)
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, 2018
4.980
5.140
4.961
5.050
204,807
+0.09(+1.81%)
Apr 27, 2018
5.120
5.120
4.920
4.960
206,625
-0.14(-2.75%)
Apr 26, 2018
5.100
5.140
5.080
5.100
156,427
+0.01(+0.20%)
Apr 25, 2018
5.040
5.090
4.910
5.090
267,098
+0.05(+0.99%)
Apr 24, 2018
5.050
5.110
5.015
5.040
180,351
-0.01(-0.20%)
Apr 23, 2018
5.000
5.060
4.990
5.050
174,515
+0.05(+1.00%)
Apr 20, 2018
4.970
5.050
4.970
5.000
226,621
+0.00(+0.00%)
Apr 19, 2018
4.950
5.040
4.870
5.000
185,108
+0.05(+1.01%)
Apr 18, 2018
4.920
5.005
4.859
4.950
392,305
+0.03(+0.61%)
Apr 17, 2018
4.830
4.940
4.780
4.920
635,633
+0.13(+2.71%)
Apr 16, 2018
4.640
4.840
4.610
4.790
421,472
+0.17(+3.68%)
Apr 13, 2018
4.630
4.640
4.590
4.620
168,571
-0.01(-0.22%)
Apr 12, 2018
4.610
4.660
4.540
4.630
173,854
+0.03(+0.65%)
Apr 11, 2018
4.600
4.670
4.514
4.600
237,420
-0.01(-0.22%)
Apr 10, 2018
4.530
4.650
4.480
4.610
294,949
+0.11(+2.44%)
Apr 09, 2018
4.490
4.530
4.420
4.500
223,361
+0.02(+0.45%)
Apr 06, 2018
4.590
4.630
4.470
4.480
259,891
-0.13(-2.82%)
Apr 05, 2018
4.580
4.700
4.530
4.610
290,313
+0.05(+1.10%)
Apr 04, 2018
4.380
4.590
4.380
4.560
271,013
+0.15(+3.40%)
Apr 03, 2018
4.310
4.440
4.280
4.410
236,483
+0.12(+2.80%)
Apr 02, 2018
4.290
4.320
4.250
4.290
273,277
+0.02(+0.47%)
Mar 29, 2018
4.270
4.270
4.270
0
+0.02(+0.47%)
Mar 28, 2018
4.370
4.410
4.240
4.250
258,887
-0.14(-3.19%)
Mar 27, 2018
4.430
4.450
4.350
4.390
229,340
-0.03(-0.68%)
Mar 26, 2018
4.440
4.450
4.390
4.420
197,570
+0.02(+0.45%)
Mar 23, 2018
4.540
4.540
4.400
4.400
254,511
-0.12(-2.65%)
Mar 22, 2018
4.520
4.575
4.480
4.520
248,041
-0.01(-0.22%)
Mar 21, 2018
4.390
4.550
4.370
4.530
375,640
+0.13(+2.95%)
Mar 20, 2018
4.300
4.400
4.250
4.400
233,499
+0.09(+2.09%)
Mar 19, 2018
4.270
4.320
4.220
4.310
214,692
+0.04(+0.94%)
Mar 16, 2018
4.280
4.340
4.260
4.270
1,141,899
-0.02(-0.47%)
Mar 15, 2018
4.270
4.350
4.260
4.290
175,075
+0.00(+0.00%)
Mar 14, 2018
4.300
4.300
4.240
4.290
176,167
+0.01(+0.23%)
Mar 13, 2018
4.360
4.360
4.250
4.280
163,688
-0.09(-2.06%)
Mar 12, 2018
4.270
4.400
4.210
4.370
235,853
+0.12(+2.82%)
Mar 09, 2018
4.250
4.290
4.150
4.250
259,472
+0.01(+0.24%)
Mar 08, 2018
4.290
4.300
4.190
4.240
200,582
-0.03(-0.70%)
Mar 07, 2018
4.220
4.310
4.190
4.270
283,508
+0.04(+0.95%)
Mar 06, 2018
4.200
4.250
4.130
4.230
177,348
+0.02(+0.48%)
Mar 05, 2018
4.150
4.250
4.130
4.210
315,547
+0.04(+0.96%)
Mar 02, 2018
4.030
4.180
4.030
4.170
239,350
+0.09(+2.21%)
Mar 01, 2018
4.040
4.090
4.020
4.080
295,315
+0.03(+0.74%)
Feb 28, 2018
4.040
4.060
4.010
4.050
321,783
+0.00(+0.00%)
Feb 27, 2018
4.030
4.070
3.980
4.050
280,299
+0.01(+0.25%)
Feb 26, 2018
3.930
4.060
3.890
4.040
556,724
+0.14(+3.59%)
Feb 23, 2018
4.140
4.140
3.815
3.900
782,430
-0.20(-4.88%)
Feb 22, 2018
4.060
4.100
258,333
-0.03(-0.73%)
Feb 21, 2018
4.100
4.180
4.100
4.130
160,599
+0.03(+0.73%)
Feb 20, 2018
4.140
4.190
4.050
4.100
173,480
-0.06(-1.44%)
Feb 16, 2018
4.160
4.160
4.160
0
+0.00(+0.00%)
Feb 15, 2018
4.130
4.180
4.050
4.160
230,789
+0.07(+1.71%)
Feb 14, 2018
4.040
4.150
4.040
4.090
199,465
+0.04(+0.99%)
Feb 13, 2018
4.010
4.120
4.000
4.050
170,737
+0.02(+0.50%)
Feb 12, 2018
4.140
4.160
4.000
4.030
241,308
-0.12(-2.89%)
Feb 09, 2018
4.100
4.180
4.000
4.150
324,592
+0.09(+2.22%)
Feb 08, 2018
4.080
4.160
4.010
4.060
202,156
-0.02(-0.49%)
Feb 07, 2018
4.000
4.120
4.000
4.080
239,085
+0.08(+2.00%)
Feb 06, 2018
3.950
4.015
3.880
4.000
318,031
-0.03(-0.74%)
Feb 05, 2018
4.050
4.080
4.000
4.030
218,121
-0.02(-0.49%)
Feb 02, 2018
4.200
4.240
4.070
4.050
192,820
-0.17(-4.03%)
Feb 01, 2018
4.220
4.230
4.160
4.220
194,007
-0.01(-0.24%)
Jan 31, 2018
4.300
4.340
4.210
4.230
144,663
-0.05(-1.17%)
Jan 30, 2018
4.220
4.310
4.220
4.280
113,675
+0.01(+0.23%)
Jan 29, 2018
4.280
4.300
4.250
4.270
123,380
-0.01(-0.23%)
Jan 26, 2018
4.350
4.360
4.220
4.280
234,255
-0.07(-1.61%)
Jan 25, 2018
4.390
4.400
4.310
4.350
255,032
+0.00(+0.00%)
Jan 24, 2018
4.570
4.570
4.350
4.350
202,291
-0.20(-4.40%)
Jan 23, 2018
4.470
4.580
4.450
4.550
167,684
+0.08(+1.79%)
Jan 22, 2018
4.640
4.675
4.460
4.470
201,624
-0.18(-3.87%)
Jan 19, 2018
4.520
4.680
4.510
4.650
288,404
+0.13(+2.88%)
Jan 18, 2018
4.510
4.560
4.472
4.520
136,087
+0.00(+0.00%)
Jan 17, 2018
4.510
4.590
4.480
4.520
222,516
+0.02(+0.44%)
Jan 16, 2018
4.600
4.749
4.430
4.500
347,224
-0.09(-1.96%)
Jan 12, 2018
4.590
4.590
4.590
0
+0.02(+0.44%)
Jan 11, 2018
4.520
4.600
4.510
4.570
227,927
+0.02(+0.44%)
Jan 10, 2018
4.500
4.595
4.480
4.550
164,103
+0.02(+0.44%)
Jan 09, 2018
4.610
4.620
4.510
4.530
171,672
-0.08(-1.74%)
Jan 08, 2018
4.590
4.640
4.550
4.610
186,757
+0.01(+0.22%)
Jan 05, 2018
4.580
4.700
4.570
4.600
338,826
+0.03(+0.66%)
Jan 04, 2018
4.450
4.580
4.450
4.570
293,434
+0.16(+3.63%)
Jan 03, 2018
4.450
4.530
4.410
4.410
206,209
-0.07(-1.56%)
Jan 02, 2018
4.380
4.550
4.370
4.480
323,240
+0.10(+2.28%)
Dec 29, 2017
4.380
4.380
4.380
0
-0.03(-0.68%)
Dec 28, 2017
4.570
4.630
4.400
4.410
216,713
-0.15(-3.29%)
Dec 27, 2017
4.430
4.600
4.370
4.560
471,022
+0.12(+2.70%)
Dec 26, 2017
4.470
4.500
4.410
4.440
257,108
-0.01(-0.22%)
Dec 22, 2017
4.400
4.490
4.370
4.450
196,681
+0.04(+0.91%)
Dec 21, 2017
4.410
4.460
4.380
4.410
202,953
+0.02(+0.46%)
Dec 20, 2017
4.590
4.600
4.370
4.390
195,469
-0.17(-3.73%)
Dec 19, 2017
4.400
4.620
4.400
4.560
371,937
+0.16(+3.64%)
Dec 18, 2017
4.570
4.629
4.400
4.400
267,846
-0.16(-3.51%)
Dec 15, 2017
4.480
4.650
4.480
4.560
588,577
+0.09(+2.01%)
Dec 14, 2017
4.440
4.540
4.400
4.470
307,023
+0.06(+1.36%)
Dec 13, 2017
4.380
4.480
4.380
4.410
202,986
+0.02(+0.46%)
Dec 12, 2017
4.280
4.480
4.260
4.390
373,997
+0.12(+2.81%)
Dec 11, 2017
4.260
4.330
4.170
4.270
261,516
+0.03(+0.71%)
Dec 08, 2017
4.280
4.300
4.230
4.240
224,586
-0.02(-0.47%)
Dec 07, 2017
4.240
4.320
4.190
4.260
237,799
+0.04(+0.95%)
Dec 06, 2017
4.230
4.370
4.160
4.220
232,453
-0.01(-0.24%)
Dec 05, 2017
4.270
4.380
4.210
4.230
223,639
-0.04(-0.94%)
Dec 04, 2017
4.530
4.530
4.260
4.270
208,022
-0.22(-4.90%)
Dec 01, 2017
4.390
4.510
4.315
4.490
209,090
+0.09(+2.05%)
Nov 30, 2017
4.560
4.570
4.400
4.400
306,492
-0.12(-2.65%)
Nov 29, 2017
4.670
4.680
4.500
4.520
160,653
-0.16(-3.42%)
Nov 28, 2017
4.570
4.690
4.515
4.680
198,443
+0.12(+2.63%)
Nov 27, 2017
4.530
4.669
4.520
4.560
236,822
+0.04(+0.88%)
Nov 24, 2017
4.670
4.670
4.510
4.520
137,153
-0.12(-2.59%)
Nov 22, 2017
4.630
4.720
4.600
4.640
140,971
+0.01(+0.22%)
Nov 21, 2017
4.580
4.660
4.580
4.630
192,726
+0.07(+1.54%)
Nov 20, 2017
4.560
4.570
4.450
4.560
932,836
+0.00(+0.00%)
Nov 17, 2017
4.540
4.630
4.540
4.560
224,953
-0.01(-0.22%)
Nov 16, 2017
4.600
4.680
4.540
4.570
304,731
-0.03(-0.65%)
Nov 15, 2017
4.600
4.650
4.580
4.600
155,592
-0.04(-0.86%)
Nov 14, 2017
4.610
4.660
4.601
4.640
109,161
+0.00(+0.00%)
Nov 13, 2017
4.650
4.660
4.610
4.640
173,669
-0.01(-0.22%)
Nov 10, 2017
4.690
4.740
4.640
4.650
113,595
-0.04(-0.85%)
Nov 09, 2017
4.650
4.730
4.650
4.690
220,396
+0.01(+0.21%)
Nov 08, 2017
4.660
4.720
4.650
4.680
191,863
+0.00(+0.00%)
Nov 07, 2017
4.780
4.780
4.660
4.680
236,355
-0.10(-2.09%)
Nov 06, 2017
4.760
4.780
4.680
4.780
123,477
+0.05(+1.06%)
Nov 03, 2017
4.770
4.770
4.710
4.730
140,908
-0.06(-1.25%)
Nov 02, 2017
4.700
4.810
4.650
4.790
249,206
+0.09(+1.91%)
Nov 01, 2017
4.900
4.900
4.660
4.700
185,910
-0.15(-3.09%)
Oct 31, 2017
4.770
4.880
4.750
4.850
274,157
+0.12(+2.54%)
Oct 30, 2017
4.700
4.790
4.670
4.730
313,268
+0.08(+1.72%)
Oct 27, 2017
4.660
4.740
4.630
4.650
309,155
+0.03(+0.65%)
Oct 26, 2017
4.760
4.960
4.610
4.620
280,994
-0.07(-1.49%)
Oct 25, 2017
5.030
5.056
4.630
4.690
430,292
-0.37(-7.31%)
Oct 24, 2017
5.070
5.200
5.030
5.060
123,785
+0.03(+0.60%)
Oct 23, 2017
5.170
5.170
5.000
5.030
98,164
-0.13(-2.52%)
Oct 20, 2017
5.150
5.199
5.110
5.160
87,084
+0.05(+0.98%)
Oct 19, 2017
5.100
5.150
5.060
5.110
82,931
-0.02(-0.39%)
Oct 18, 2017
5.120
5.170
5.110
5.130
138,689
+0.04(+0.79%)
Oct 17, 2017
5.160
5.210
5.080
5.090
92,886
-0.05(-0.97%)
Oct 16, 2017
5.290
5.320
5.120
5.140
162,911
-0.15(-2.84%)
Oct 13, 2017
5.400
5.400
5.280
5.290
126,990
-0.10(-1.86%)
Oct 12, 2017
5.330
5.390
5.267
5.390
182,789
+0.07(+1.32%)
Oct 11, 2017
5.390
5.390
5.280
5.320
199,954
-0.06(-1.12%)
Oct 10, 2017
5.340
5.400
5.285
5.380
277,164
+0.07(+1.32%)
Oct 09, 2017
5.210
5.330
5.150
5.310
399,766
+0.11(+2.12%)
Oct 06, 2017
5.100
5.240
5.080
5.200
328,584
+0.10(+1.96%)
Oct 05, 2017
5.120
5.140
5.050
5.100
163,793
+0.01(+0.20%)
Oct 04, 2017
5.010
5.180
5.010
5.090
180,877
+0.07(+1.39%)
Oct 03, 2017
5.180
5.190
5.000
5.020
237,517
-0.17(-3.28%)
Oct 02, 2017
4.850
5.200
4.834
5.190
477,309
+0.30(+6.13%)
Sep 29, 2017
4.950
4.990
4.870
4.890
132,743
-0.08(-1.61%)
Sep 28, 2017
4.950
5.010
4.920
4.970
241,664
+0.01(+0.20%)
Sep 27, 2017
4.790
4.980
4.780
4.960
285,383
+0.17(+3.55%)
Sep 26, 2017
4.780
4.850
4.750
4.790
187,436
+0.01(+0.21%)
Sep 25, 2017
4.690
4.795
4.650
4.780
163,168
+0.08(+1.70%)
Sep 22, 2017
4.770
4.840
4.670
4.700
210,130
-0.10(-2.08%)
Sep 21, 2017
4.810
4.820
4.750
4.800
140,131
+0.00(+0.00%)
Sep 20, 2017
4.810
4.870
4.759
4.800
224,275
-0.02(-0.41%)
Sep 19, 2017
4.970
4.980
4.790
4.820
206,390
-0.10(-2.03%)
Sep 18, 2017
4.630
4.940
4.630
4.920
494,775
+0.37(+8.13%)
Sep 15, 2017
4.960
4.990
4.550
4.550
3,114,143
-0.40(-8.08%)
Sep 14, 2017
4.990
5.015
4.930
4.950
259,553
-0.03(-0.60%)
Sep 13, 2017
5.070
5.100
4.970
4.980
118,372
-0.07(-1.39%)
Sep 12, 2017
5.100
5.120
5.010
5.050
89,259
-0.06(-1.17%)
Sep 11, 2017
5.010
5.150
5.010
5.110
166,651
+0.10(+2.00%)
Sep 08, 2017
5.080
5.160
5.010
5.010
141,720
-0.05(-0.99%)
Sep 07, 2017
5.130
5.200
5.060
5.060
99,866
-0.07(-1.36%)
Sep 06, 2017
5.100
5.200
5.100
5.130
126,198
+0.02(+0.39%)
Sep 05, 2017
5.180
5.270
5.080
5.110
146,644
-0.11(-2.11%)
Sep 01, 2017
5.320
5.320
5.170
5.220
109,675
-0.09(-1.69%)
Aug 31, 2017
5.260
5.340
5.260
5.310
137,633
+0.03(+0.57%)
Aug 30, 2017
5.100
5.370
5.088
5.280
313,424
+0.20(+3.94%)
Aug 29, 2017
5.090
5.150
5.030
5.080
318,724
-0.03(-0.59%)
Aug 28, 2017
5.180
5.200
5.080
5.110
162,233
-0.04(-0.78%)
Aug 25, 2017
5.220
5.260
5.135
5.150
151,100
-0.08(-1.53%)
Aug 24, 2017
5.190
5.250
5.180
5.230
56,540
+0.08(+1.55%)
Aug 23, 2017
5.160
5.220
5.140
5.150
291,376
-0.05(-0.96%)
Aug 22, 2017
5.230
5.270
5.180
5.200
142,725
+0.01(+0.19%)
Aug 21, 2017
5.200
5.210
5.160
5.190
128,547
-0.05(-0.95%)
Aug 18, 2017
5.100
5.240
5.100
5.240
161,480
+0.08(+1.55%)
Aug 17, 2017
5.210
5.280
5.160
5.160
109,225
-0.09(-1.71%)
Aug 16, 2017
5.200
5.270
5.200
5.250
100,100
+0.05(+0.96%)
Aug 15, 2017
5.200
5.255
5.150
5.200
182,668
-0.01(-0.19%)
Aug 14, 2017
5.040
5.250
5.030
5.210
246,728
+0.27(+5.47%)
Aug 11, 2017
4.980
5.100
4.890
4.940
277,345
+0.00(+0.00%)
Aug 10, 2017
5.110
5.130
4.940
4.940
337,561
-0.21(-4.08%)
Aug 09, 2017
5.120
5.200
5.060
5.150
194,240
-0.04(-0.77%)
Aug 08, 2017
5.300
5.340
5.150
5.190
277,460
-0.14(-2.63%)
Aug 07, 2017
5.340
5.350
5.250
5.330
206,833
+0.02(+0.38%)
Aug 04, 2017
5.340
5.261
5.310
280,443
+0.05(+0.95%)
Aug 03, 2017
5.450
5.450
5.250
5.260
324,682
-0.20(-3.66%)
Aug 02, 2017
5.600
5.600
5.400
5.460
297,713
+0.01(+0.18%)
Aug 01, 2017
5.330
5.530
5.330
5.450
350,027
+0.12(+2.25%)
Jul 31, 2017
5.500
5.660
5.290
5.330
396,530
-0.12(-2.20%)
Jul 28, 2017
5.510
5.560
5.410
5.450
191,268
-0.06(-1.09%)
Jul 27, 2017
5.720
5.740
5.480
5.510
233,448
-0.22(-3.84%)
Jul 26, 2017
5.760
5.770
5.710
5.730
84,500
-0.02(-0.35%)
Jul 25, 2017
5.770
5.820
5.710
5.750
80,206
+0.01(+0.17%)
Jul 24, 2017
5.760
5.820
5.700
5.740
112,677
-0.03(-0.52%)
Jul 21, 2017
5.880
5.880
5.690
5.770
464,726
-0.10(-1.70%)
Jul 20, 2017
5.960
5.870
5.870
116,053
-0.03(-0.51%)
Jul 19, 2017
5.760
6.040
5.720
5.900
916,626
+0.17(+2.97%)
Jul 18, 2017
5.730
5.760
5.650
5.730
129,018
-0.02(-0.35%)
Jul 17, 2017
5.770
5.810
5.700
5.750
147,387
+0.01(+0.17%)
Jul 14, 2017
5.690
5.740
5.650
5.740
140,258
+0.04(+0.70%)
Jul 13, 2017
5.770
5.780
5.690
5.700
148,982
-0.08(-1.38%)
Jul 12, 2017
5.750
5.850
5.710
5.780
151,601
+0.04(+0.70%)
Jul 11, 2017
5.740
5.800
5.700
5.740
172,974
+0.01(+0.17%)
Jul 10, 2017
5.680
5.830
5.580
5.730
205,922
+0.06(+1.06%)
Jul 07, 2017
5.500
5.690
5.490
5.670
123,586
+0.15(+2.72%)
Jul 06, 2017
5.530
5.550
5.440
5.520
249,934
-0.05(-0.90%)
Jul 05, 2017
5.570
5.680
5.545
5.570
228,543
-0.03(-0.54%)
Jul 03, 2017
5.690
5.690
5.530
5.600
143,821
-0.09(-1.58%)
Jun 30, 2017
5.710
5.790
5.663
5.690
134,363
-0.04(-0.70%)
Jun 29, 2017
5.840
5.870
5.610
5.730
377,852
-0.09(-1.55%)
Jun 28, 2017
5.800
5.870
5.755
5.820
245,851
+0.03(+0.52%)
Jun 27, 2017
5.910
5.940
5.780
5.790
328,119
-0.13(-2.20%)
Jun 26, 2017
5.760
5.950
5.760
5.920
375,412
+0.15(+2.60%)
Jun 23, 2017
5.830
5.720
5.770
457,986
-0.06(-1.03%)
Jun 22, 2017
5.820
5.899
5.790
5.830
148,464
+0.00(+0.00%)
Jun 21, 2017
5.930
6.000
5.805
5.830
241,817
-0.08(-1.35%)
Jun 20, 2017
5.980
6.040
5.870
5.910
227,805
-0.05(-0.84%)
Jun 19, 2017
5.740
5.960
5.710
5.960
462,235
+0.20(+3.47%)
Jun 16, 2017
5.790
5.930
5.760
5.760
1,371,293
-0.12(-2.04%)
Jun 15, 2017
5.910
5.990
5.810
5.880
312,336
-0.04(-0.68%)
Jun 14, 2017
5.710
6.086
5.700
5.920
608,560
+0.03(+0.51%)
Jun 13, 2017
6.600
6.670
5.860
5.890
1,002,870
-0.72(-10.89%)
Jun 12, 2017
6.290
6.630
6.110
6.610
770,227
+0.35(+5.59%)
Jun 09, 2017
6.400
6.440
6.141
6.260
519,832
-0.09(-1.42%)
Jun 08, 2017
5.970
6.439
5.900
6.350
1,098,893
+0.41(+6.90%)
Jun 07, 2017
5.890
6.000
5.870
5.940
443,231
+0.08(+1.37%)
Jun 06, 2017
5.970
5.970
5.820
5.860
228,547
-0.10(-1.68%)
Jun 05, 2017
6.100
6.150
5.900
5.960
230,353
-0.12(-1.97%)
Jun 02, 2017
5.910
6.190
5.910
6.080
673,728
+0.16(+2.70%)
Jun 01, 2017
5.810
5.920
5.770
5.920
241,692
+0.15(+2.60%)
May 31, 2017
5.810
5.823
5.690
5.770
119,383
-0.06(-1.03%)
May 30, 2017
5.910
5.940
5.800
5.830
227,764
-0.08(-1.35%)
May 26, 2017
5.900
5.940
5.840
5.910
138,922
+0.00(+0.00%)
May 25, 2017
5.890
5.970
5.870
5.910
186,644
+0.01(+0.17%)
May 24, 2017
5.920
5.950
5.850
5.900
154,564
+0.00(+0.00%)
May 23, 2017
5.950
5.950
5.840
5.900
247,999
-0.05(-0.84%)
May 22, 2017
5.810
5.990
5.810
5.950
336,619
+0.13(+2.23%)
May 19, 2017
5.790
5.890
5.750
5.820
1,092,839
+0.03(+0.52%)
May 18, 2017
5.780
5.850
5.710
5.790
406,262
+0.02(+0.35%)
May 17, 2017
5.760
5.825
5.710
5.770
570,078
-0.05(-0.86%)
May 16, 2017
5.800
5.865
5.750
5.820
532,066
+0.04(+0.69%)
May 15, 2017
5.510
5.870
5.500
5.780
864,215
+0.31(+5.67%)
May 12, 2017
5.460
5.510
5.430
5.470
280,512
-0.01(-0.18%)
May 11, 2017
5.530
5.560
5.440
5.480
238,830
-0.08(-1.44%)
May 10, 2017
5.570
5.595
5.521
5.560
244,540
-0.04(-0.71%)
May 09, 2017
5.540
5.690
5.535
5.600
421,843
+0.05(+0.90%)
May 08, 2017
5.470
5.590
5.455
5.550
474,179
+0.04(+0.73%)
May 05, 2017
5.550
5.550
5.450
5.510
214,311
-0.03(-0.54%)
May 04, 2017
5.520
5.560
5.475
5.540
225,973
+0.01(+0.18%)
May 03, 2017
5.500
5.565
5.480
5.530
274,340
-0.02(-0.36%)
May 02, 2017
5.610
5.670
5.500
5.550
301,607
-0.05(-0.89%)
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.