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, 2020
5.630
5.655
5.220
5.480
1,661,455
-0.17(-3.01%)
Apr 29, 2020
5.780
5.940
5.640
5.650
1,037,778
+0.03(+0.53%)
Apr 28, 2020
5.850
5.990
5.540
5.620
897,374
-0.06(-1.06%)
Apr 27, 2020
5.410
5.780
5.360
5.680
897,800
+0.29(+5.38%)
Apr 24, 2020
5.280
5.430
5.120
5.390
720,200
+0.13(+2.47%)
Apr 23, 2020
5.010
5.440
4.920
5.260
2,401,743
+0.31(+6.26%)
Apr 22, 2020
5.780
5.780
4.920
4.950
1,791,488
-0.58(-10.49%)
Apr 21, 2020
6.400
6.400
5.350
5.530
2,137,336
-0.94(-14.53%)
Apr 20, 2020
6.250
6.730
6.110
6.470
1,149,371
+0.12(+1.89%)
Apr 17, 2020
6.530
7.050
6.280
6.350
3,611,800
+0.14(+2.25%)
Apr 16, 2020
6.090
6.340
5.750
6.210
2,815,374
+0.23(+3.85%)
Apr 15, 2020
5.890
6.380
5.850
5.980
2,085,980
+0.01(+0.17%)
Apr 14, 2020
5.520
6.210
5.450
5.970
2,413,906
+0.59(+10.97%)
Apr 13, 2020
5.310
5.490
5.110
5.380
856,350
+0.32(+6.32%)
Apr 09, 2020
5.430
5.750
4.883
5.060
1,800,200
+0.04(+0.80%)
Apr 08, 2020
4.630
5.070
4.480
5.020
1,977,837
+0.64(+14.61%)
Apr 07, 2020
4.280
4.690
4.140
4.380
927,427
+0.37(+9.23%)
Apr 06, 2020
3.470
4.065
3.430
4.010
1,009,096
+0.70(+21.15%)
Apr 03, 2020
3.540
3.758
3.280
3.310
879,800
-0.30(-8.31%)
Apr 02, 2020
3.830
4.090
3.500
3.610
613,295
-0.21(-5.50%)
Apr 01, 2020
4.110
4.160
3.800
3.820
539,510
-0.49(-11.37%)
Mar 31, 2020
4.600
4.690
4.100
4.310
1,057,194
-0.33(-7.11%)
Mar 30, 2020
4.830
4.870
4.440
4.640
1,212,033
+0.04(+0.87%)
Mar 27, 2020
4.490
4.710
4.100
4.600
1,146,900
+0.09(+2.00%)
Mar 26, 2020
4.060
4.530
3.880
4.510
1,668,497
+0.51(+12.75%)
Mar 25, 2020
3.750
4.260
3.740
4.000
1,533,040
+0.31(+8.40%)
Mar 24, 2020
3.500
3.690
3.430
3.690
949,142
+0.46(+14.24%)
Mar 23, 2020
3.570
3.570
3.150
3.230
1,243,934
-0.32(-9.01%)
Mar 20, 2020
3.380
3.730
3.310
3.550
1,219,000
+0.23(+6.93%)
Mar 19, 2020
3.030
3.440
2.840
3.320
1,140,022
+0.29(+9.57%)
Mar 18, 2020
3.800
3.840
3.020
3.030
896,386
-0.89(-22.70%)
Mar 17, 2020
4.230
4.230
3.860
3.920
1,017,930
-0.32(-7.55%)
Mar 16, 2020
4.500
4.520
3.990
4.240
993,660
-0.49(-10.36%)
Mar 13, 2020
5.210
5.390
4.580
4.730
903,100
-0.15(-3.07%)
Mar 12, 2020
5.480
5.560
4.880
4.880
769,963
-1.11(-18.53%)
Mar 11, 2020
6.730
6.850
5.900
5.990
994,691
-0.92(-13.31%)
Mar 10, 2020
6.970
7.030
6.740
6.910
527,161
+0.18(+2.67%)
Mar 09, 2020
6.790
7.070
6.480
6.730
706,598
-0.76(-10.15%)
Mar 06, 2020
7.810
7.815
7.320
7.490
716,800
-0.54(-6.72%)
Mar 05, 2020
8.050
8.320
7.940
8.030
674,559
-0.24(-2.90%)
Mar 04, 2020
8.010
8.290
7.940
8.270
424,732
+0.38(+4.82%)
Mar 03, 2020
8.180
8.420
7.830
7.890
484,630
-0.26(-3.19%)
Mar 02, 2020
8.000
8.260
7.730
8.150
569,693
+0.27(+3.43%)
Feb 28, 2020
7.460
7.990
7.380
7.880
879,600
-0.12(-1.50%)
Feb 27, 2020
8.430
8.510
8.000
8.000
1,164,930
-0.72(-8.31%)
Feb 26, 2020
8.790
9.200
8.630
8.725
1,253,340
-0.04(-0.40%)
Feb 25, 2020
9.050
9.130
8.660
8.760
917,397
-0.29(-3.15%)
Feb 24, 2020
8.520
9.240
8.500
9.045
1,314,939
+0.12(+1.40%)
Feb 21, 2020
8.740
9.290
8.390
8.920
2,403,900
+0.93(+11.64%)
Feb 20, 2020
7.740
8.080
7.660
7.990
623,234
+0.25(+3.23%)
Feb 19, 2020
7.360
7.760
7.340
7.740
537,099
+0.40(+5.45%)
Feb 18, 2020
7.200
7.365
7.130
7.340
329,348
+0.14(+1.94%)
Feb 14, 2020
7.130
7.260
7.110
7.200
282,000
+0.04(+0.56%)
Feb 13, 2020
7.230
7.310
7.150
7.160
314,453
-0.13(-1.78%)
Feb 12, 2020
7.380
7.400
7.110
7.290
358,612
-0.06(-0.82%)
Feb 11, 2020
7.640
7.850
7.320
7.350
491,706
-0.26(-3.42%)
Feb 10, 2020
7.310
7.630
7.180
7.610
316,079
+0.29(+3.96%)
Feb 07, 2020
7.360
7.430
7.260
7.320
588,500
-0.10(-1.35%)
Feb 06, 2020
7.250
7.460
7.210
7.420
388,352
+0.18(+2.49%)
Feb 05, 2020
7.150
7.250
7.000
7.240
415,064
+0.17(+2.40%)
Feb 04, 2020
7.030
7.170
6.955
7.070
327,678
+0.16(+2.32%)
Feb 03, 2020
6.810
6.910
6.740
6.910
451,106
+0.16(+2.37%)
Jan 31, 2020
6.950
7.020
6.710
6.750
567,900
-0.18(-2.67%)
Jan 30, 2020
6.840
6.969
6.840
6.935
402,057
+0.06(+0.95%)
Jan 29, 2020
6.890
6.970
6.850
6.870
635,196
+0.01(+0.15%)
Jan 28, 2020
6.760
6.890
6.737
6.860
319,480
+0.11(+1.63%)
Jan 27, 2020
6.870
6.940
6.650
6.750
828,388
-0.31(-4.39%)
Jan 24, 2020
7.260
7.290
7.000
7.060
485,500
-0.19(-2.62%)
Jan 23, 2020
7.160
7.340
6.930
7.250
465,405
+0.01(+0.14%)
Jan 22, 2020
7.690
7.730
7.220
7.240
510,361
-0.43(-5.61%)
Jan 21, 2020
7.790
7.820
7.660
7.670
620,014
-0.13(-1.73%)
Jan 17, 2020
8.110
8.112
7.660
7.805
771,800
-0.23(-2.92%)
Jan 16, 2020
7.840
8.120
7.840
8.040
913,324
+0.28(+3.61%)
Jan 15, 2020
7.900
8.050
7.685
7.760
550,947
-0.13(-1.65%)
Jan 14, 2020
7.810
7.930
7.741
7.890
645,046
+0.04(+0.51%)
Jan 13, 2020
7.730
7.955
7.700
7.850
525,171
+0.13(+1.68%)
Jan 10, 2020
7.760
7.850
7.680
7.720
464,000
-0.00(-0.06%)
Jan 09, 2020
7.580
7.760
7.530
7.725
820,116
+0.21(+2.86%)
Jan 08, 2020
7.410
7.720
7.380
7.510
598,729
+0.12(+1.69%)
Jan 07, 2020
7.350
7.540
7.210
7.385
680,075
+0.06(+0.89%)
Jan 06, 2020
6.910
7.400
6.770
7.320
758,432
+0.49(+7.10%)
Jan 03, 2020
6.750
6.870
6.750
6.835
220,800
-0.00(-0.07%)
Jan 02, 2020
6.840
6.930
6.780
6.840
176,345
+0.06(+0.88%)
Dec 31, 2019
6.770
6.850
6.720
6.780
387,400
+0.01(+0.15%)
Dec 30, 2019
6.770
6.800
6.630
6.770
236,539
-0.03(-0.44%)
Dec 27, 2019
6.860
6.860
6.660
6.800
274,800
-0.01(-0.15%)
Dec 26, 2019
6.990
7.090
6.765
6.810
470,289
-0.20(-2.85%)
Dec 24, 2019
7.100
7.100
6.880
7.010
353,500
-0.14(-1.96%)
Dec 23, 2019
6.800
7.170
6.720
7.150
559,419
+0.39(+5.77%)
Dec 20, 2019
6.720
6.790
6.649
6.760
1,145,900
+0.07(+1.05%)
Dec 19, 2019
6.460
6.740
6.410
6.690
1,075,870
+0.20(+3.08%)
Dec 18, 2019
6.510
6.560
6.440
6.490
535,990
-0.01(-0.15%)
Dec 17, 2019
6.550
6.570
6.450
6.500
376,313
-0.09(-1.37%)
Dec 16, 2019
6.630
6.690
6.540
6.590
405,634
-0.04(-0.60%)
Dec 13, 2019
6.570
6.700
6.550
6.630
317,300
+0.06(+0.91%)
Dec 12, 2019
6.400
6.610
6.350
6.570
445,579
+0.18(+2.82%)
Dec 11, 2019
6.500
6.500
6.295
6.390
435,619
-0.17(-2.59%)
Dec 10, 2019
6.660
6.680
6.475
6.560
349,657
-0.16(-2.38%)
Dec 09, 2019
6.940
6.990
6.700
6.720
481,233
-0.25(-3.59%)
Dec 06, 2019
7.160
7.170
6.830
6.970
637,400
-0.14(-1.97%)
Dec 05, 2019
7.400
7.400
7.065
7.110
667,083
-0.30(-4.05%)
Dec 04, 2019
7.580
7.750
7.373
7.410
397,634
-0.11(-1.46%)
Dec 03, 2019
7.250
7.530
7.130
7.520
599,322
+0.12(+1.62%)
Dec 02, 2019
7.560
7.560
7.320
7.400
471,190
-0.14(-1.86%)
Nov 29, 2019
7.480
7.580
7.410
7.540
189,400
+0.02(+0.27%)
Nov 27, 2019
7.420
7.530
7.376
7.520
253,600
+0.11(+1.55%)
Nov 26, 2019
7.400
7.460
7.340
7.405
284,745
+0.02(+0.20%)
Nov 25, 2019
7.340
7.470
7.310
7.390
541,719
+0.05(+0.68%)
Nov 22, 2019
7.340
7.390
7.270
7.340
158,200
+0.03(+0.41%)
Nov 21, 2019
7.320
7.360
7.160
7.310
266,729
+0.01(+0.14%)
Nov 20, 2019
7.220
7.470
7.220
7.300
485,513
+0.00(+0.00%)
Nov 19, 2019
7.160
7.340
7.130
7.300
518,226
+0.18(+2.53%)
Nov 18, 2019
7.210
7.250
7.090
7.120
507,809
-0.08(-1.11%)
Nov 15, 2019
7.150
7.230
7.080
7.200
371,800
+0.06(+0.84%)
Nov 14, 2019
7.100
7.180
7.070
7.140
374,421
+0.04(+0.56%)
Nov 13, 2019
7.250
7.280
7.060
7.100
505,478
-0.11(-1.46%)
Nov 12, 2019
7.110
7.235
7.100
7.205
475,257
+0.11(+1.48%)
Nov 11, 2019
6.950
7.180
6.900
7.100
672,762
+0.15(+2.16%)
Nov 08, 2019
6.730
7.040
6.690
6.950
575,300
+0.26(+3.89%)
Nov 07, 2019
6.660
6.740
6.465
6.690
692,387
+0.10(+1.52%)
Nov 06, 2019
6.730
6.740
6.580
6.590
415,115
-0.10(-1.49%)
Nov 05, 2019
6.790
6.840
6.580
6.690
536,788
-0.12(-1.76%)
Nov 04, 2019
6.810
6.880
6.685
6.810
612,455
+0.10(+1.49%)
Nov 01, 2019
6.530
6.710
6.340
6.710
987,900
+0.10(+1.51%)
Oct 31, 2019
7.100
7.240
6.375
6.610
3,072,817
-0.49(-6.90%)
Oct 30, 2019
7.000
7.110
6.810
7.100
738,960
+0.10(+1.43%)
Oct 29, 2019
6.730
7.030
6.710
7.000
665,251
+0.19(+2.79%)
Oct 28, 2019
6.580
6.840
6.580
6.810
570,525
+0.28(+4.29%)
Oct 25, 2019
6.640
6.660
6.520
6.530
374,800
-0.18(-2.68%)
Oct 24, 2019
6.440
6.710
6.370
6.710
458,857
+0.34(+5.34%)
Oct 23, 2019
6.320
6.567
6.280
6.370
883,413
+0.03(+0.47%)
Oct 22, 2019
6.420
6.520
6.240
6.340
738,140
-0.11(-1.71%)
Oct 21, 2019
6.440
6.500
6.275
6.450
388,880
+0.04(+0.62%)
Oct 18, 2019
6.600
6.610
6.320
6.410
781,400
-0.24(-3.61%)
Oct 17, 2019
6.660
6.750
6.590
6.650
439,501
+0.00(+0.00%)
Oct 16, 2019
6.900
6.900
6.540
6.650
783,427
-0.21(-3.13%)
Oct 15, 2019
6.770
6.870
6.660
6.865
401,302
+0.12(+1.70%)
Oct 14, 2019
7.000
7.040
6.720
6.750
437,788
-0.30(-4.26%)
Oct 11, 2019
6.910
7.130
6.910
7.050
550,700
+0.22(+3.22%)
Oct 10, 2019
6.850
6.930
6.740
6.830
442,234
-0.02(-0.29%)
Oct 09, 2019
7.060
7.060
6.810
6.850
403,721
-0.13(-1.86%)
Oct 08, 2019
7.110
7.200
6.920
6.980
412,581
-0.21(-2.92%)
Oct 07, 2019
7.170
7.245
7.070
7.190
387,877
+0.04(+0.49%)
Oct 04, 2019
7.030
7.160
6.970
7.155
322,100
+0.17(+2.36%)
Oct 03, 2019
6.830
7.000
6.670
6.990
493,041
+0.13(+1.90%)
Oct 02, 2019
7.070
7.120
6.800
6.860
442,632
-0.29(-4.06%)
Oct 01, 2019
7.300
7.390
7.000
7.150
410,868
-0.09(-1.24%)
Sep 30, 2019
7.230
7.280
6.910
7.240
1,048,906
+0.07(+0.98%)
Sep 27, 2019
7.410
7.460
7.145
7.170
552,700
-0.26(-3.50%)
Sep 26, 2019
7.360
7.460
7.150
7.430
580,950
+0.07(+0.95%)
Sep 25, 2019
7.420
7.460
7.110
7.360
496,108
-0.09(-1.21%)
Sep 24, 2019
7.690
7.720
7.340
7.450
661,961
-0.23(-2.99%)
Sep 23, 2019
7.840
7.860
7.420
7.680
906,250
-0.22(-2.78%)
Sep 20, 2019
7.850
8.040
7.780
7.900
976,600
+0.03(+0.38%)
Sep 19, 2019
7.760
7.880
7.670
7.870
540,179
+0.17(+2.21%)
Sep 18, 2019
7.790
7.790
7.470
7.700
965,134
+0.01(+0.13%)
Sep 17, 2019
7.910
8.010
7.625
7.690
518,948
-0.22(-2.78%)
Sep 16, 2019
7.880
8.027
7.770
7.910
397,419
+0.05(+0.64%)
Sep 13, 2019
7.950
8.080
7.815
7.860
666,700
-0.07(-0.88%)
Sep 12, 2019
7.660
7.940
7.610
7.930
670,057
+0.27(+3.52%)
Sep 11, 2019
7.270
7.670
7.270
7.660
608,067
+0.38(+5.22%)
Sep 10, 2019
7.360
7.370
7.180
7.280
616,125
-0.17(-2.28%)
Sep 09, 2019
7.450
7.490
7.120
7.450
765,240
+0.02(+0.27%)
Sep 06, 2019
7.570
7.720
7.410
7.430
544,800
-0.13(-1.72%)
Sep 05, 2019
7.480
7.583
7.270
7.560
497,357
+0.11(+1.48%)
Sep 04, 2019
7.450
7.510
7.170
7.450
474,345
+0.05(+0.68%)
Sep 03, 2019
7.350
7.545
7.280
7.400
489,877
+0.05(+0.68%)
Aug 30, 2019
7.340
7.520
7.180
7.350
1,142,100
+0.04(+0.55%)
Aug 29, 2019
7.100
7.440
7.100
7.310
540,104
+0.26(+3.69%)
Aug 28, 2019
7.220
7.320
7.020
7.050
802,133
-0.24(-3.29%)
Aug 27, 2019
7.550
7.560
7.220
7.290
507,513
-0.21(-2.80%)
Aug 26, 2019
7.560
7.580
7.420
7.500
240,539
-0.01(-0.13%)
Aug 23, 2019
7.680
7.760
7.480
7.510
464,500
-0.21(-2.72%)
Aug 22, 2019
7.920
7.990
7.630
7.720
369,591
-0.10(-1.28%)
Aug 21, 2019
7.600
7.840
7.370
7.820
766,621
+0.25(+3.30%)
Aug 20, 2019
7.660
7.690
7.520
7.570
638,391
-0.11(-1.43%)
Aug 19, 2019
7.810
7.900
7.680
7.680
460,743
-0.06(-0.78%)
Aug 16, 2019
7.730
7.820
7.630
7.740
329,900
+0.03(+0.39%)
Aug 15, 2019
7.890
7.930
7.670
7.710
381,995
-0.22(-2.77%)
Aug 14, 2019
8.070
8.070
7.710
7.930
795,536
-0.18(-2.22%)
Aug 13, 2019
8.000
8.270
7.960
8.110
701,375
+0.07(+0.87%)
Aug 12, 2019
8.140
8.280
7.970
8.040
893,459
-0.07(-0.86%)
Aug 09, 2019
8.340
8.400
8.030
8.110
537,500
-0.27(-3.22%)
Aug 08, 2019
8.340
8.430
8.100
8.380
599,935
+0.10(+1.21%)
Aug 07, 2019
8.000
8.570
7.970
8.280
842,114
+0.18(+2.22%)
Aug 06, 2019
8.650
8.730
7.950
8.100
1,288,669
-0.25(-2.99%)
Aug 05, 2019
8.900
8.950
8.150
8.350
1,158,515
-0.80(-8.74%)
Aug 02, 2019
9.890
10.16
8.122
9.150
2,016,700
-0.18(-1.93%)
Aug 01, 2019
9.090
9.590
9.070
9.330
1,476,426
+0.22(+2.41%)
Jul 31, 2019
8.840
9.160
8.790
9.110
940,733
+0.31(+3.52%)
Jul 30, 2019
8.680
8.950
8.640
8.800
641,533
+0.03(+0.34%)
Jul 29, 2019
8.920
9.070
8.540
8.770
952,585
-0.15(-1.68%)
Jul 26, 2019
8.760
8.930
8.700
8.920
654,200
+0.23(+2.65%)
Jul 25, 2019
8.970
9.080
8.640
8.690
519,573
-0.28(-3.12%)
Jul 24, 2019
8.880
9.060
8.670
8.970
542,800
+0.06(+0.67%)
Jul 23, 2019
8.850
8.940
8.520
8.910
769,821
+0.08(+0.91%)
Jul 22, 2019
9.220
9.320
8.800
8.830
849,594
-0.38(-4.13%)
Jul 19, 2019
9.450
9.550
9.200
9.210
646,200
-0.16(-1.71%)
Jul 18, 2019
9.600
9.620
8.940
9.370
1,101,874
-0.26(-2.70%)
Jul 17, 2019
9.720
9.740
9.600
9.630
531,999
-0.05(-0.52%)
Jul 16, 2019
9.910
9.960
9.650
9.680
477,043
-0.27(-2.71%)
Jul 15, 2019
10.12
10.24
9.850
9.950
451,527
-0.13(-1.29%)
Jul 12, 2019
10.32
10.51
10.02
10.08
1,031,400
-0.30(-2.89%)
Jul 11, 2019
10.17
10.39
9.750
10.38
1,230,781
+0.39(+3.90%)
Jul 10, 2019
10.09
10.27
9.820
9.990
821,929
-0.09(-0.89%)
Jul 09, 2019
10.20
10.29
9.830
10.08
605,053
-0.10(-0.98%)
Jul 08, 2019
9.650
10.20
9.580
10.18
893,124
+0.48(+4.95%)
Jul 05, 2019
9.740
9.880
9.500
9.700
526,200
+0.06(+0.62%)
Jul 03, 2019
9.590
9.735
9.510
9.640
264,700
+0.09(+0.94%)
Jul 02, 2019
9.420
9.560
9.340
9.550
567,338
+0.05(+0.53%)
Jul 01, 2019
9.240
9.610
9.240
9.500
972,479
+0.41(+4.51%)
Jun 28, 2019
8.940
9.190
8.850
9.090
1,211,800
+0.22(+2.48%)
Jun 27, 2019
8.980
9.108
8.770
8.870
581,875
-0.06(-0.67%)
Jun 26, 2019
9.270
9.400
8.900
8.930
416,472
-0.31(-3.35%)
Jun 25, 2019
9.520
9.530
9.190
9.240
603,092
-0.27(-2.84%)
Jun 24, 2019
9.720
9.800
9.440
9.510
419,423
-0.09(-0.94%)
Jun 21, 2019
9.940
9.970
9.520
9.600
1,357,800
-0.39(-3.90%)
Jun 20, 2019
10.16
10.35
9.890
9.990
753,421
-0.04(-0.40%)
Jun 19, 2019
9.740
10.08
9.740
10.03
572,326
+0.33(+3.40%)
Jun 18, 2019
9.660
9.840
9.610
9.700
694,185
+0.09(+0.94%)
Jun 17, 2019
9.360
9.940
9.340
9.610
1,075,953
+0.23(+2.45%)
Jun 14, 2019
9.390
9.470
9.310
9.380
494,500
-0.01(-0.11%)
Jun 13, 2019
9.120
9.410
9.070
9.390
939,278
+0.29(+3.19%)
Jun 12, 2019
8.570
9.167
8.550
9.100
996,519
+0.53(+6.18%)
Jun 11, 2019
8.660
8.767
8.460
8.570
644,555
-0.12(-1.38%)
Jun 10, 2019
8.650
8.920
8.650
8.690
541,135
+0.08(+0.93%)
Jun 07, 2019
8.700
8.800
8.510
8.610
438,300
-0.06(-0.69%)
Jun 06, 2019
8.890
8.890
8.620
8.670
467,453
-0.26(-2.91%)
Jun 05, 2019
8.890
9.010
8.720
8.930
630,989
+0.10(+1.13%)
Jun 04, 2019
8.770
8.940
8.600
8.830
520,073
+0.09(+1.03%)
Jun 03, 2019
8.920
9.040
8.670
8.740
615,140
-0.22(-2.46%)
May 31, 2019
9.100
9.100
8.899
8.960
537,200
-0.24(-2.61%)
May 30, 2019
9.400
9.450
9.030
9.200
685,963
-0.16(-1.71%)
May 29, 2019
9.510
9.570
9.340
9.360
575,997
-0.21(-2.19%)
May 28, 2019
9.350
9.750
9.350
9.570
755,586
+0.13(+1.38%)
May 24, 2019
9.250
9.520
9.200
9.440
774,000
+0.19(+2.05%)
May 23, 2019
9.360
9.440
9.160
9.250
875,152
-0.02(-0.22%)
May 22, 2019
9.250
9.443
9.210
9.270
1,408,199
-0.01(-0.11%)
May 21, 2019
9.270
9.440
9.220
9.280
1,367,536
+0.07(+0.76%)
May 20, 2019
8.860
9.380
8.760
9.210
1,404,008
+0.24(+2.68%)
May 17, 2019
9.130
9.270
8.730
8.970
1,326,400
-0.28(-3.03%)
May 16, 2019
9.310
9.500
9.230
9.250
1,821,994
-0.07(-0.75%)
May 15, 2019
9.440
9.690
9.275
9.320
962,818
-0.22(-2.31%)
May 14, 2019
9.670
9.780
9.450
9.540
1,025,291
-0.07(-0.73%)
May 13, 2019
10.20
10.20
9.500
9.610
1,439,142
-0.88(-8.39%)
May 10, 2019
10.62
10.63
10.23
10.49
1,082,800
-0.12(-1.13%)
May 09, 2019
10.29
10.82
10.23
10.61
1,137,324
+0.19(+1.82%)
May 08, 2019
10.23
10.46
9.900
10.42
1,892,365
+0.15(+1.46%)
May 07, 2019
10.40
10.73
10.07
10.27
1,707,423
-0.18(-1.72%)
May 06, 2019
10.80
11.05
10.35
10.45
3,011,669
-0.63(-5.69%)
May 03, 2019
10.07
11.15
9.600
11.08
7,906,700
+2.85(+34.63%)
May 02, 2019
8.290
8.370
8.080
8.230
1,329,418
-0.06(-0.72%)
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.