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
Hallador Energy Company
(NQ:
HNRG
)
8.970
+0.910 (+11.29%)
Streaming Delayed Price
Updated: 4:00 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, 2020
0.7911
0.8791
0.7500
0.7617
255,298
-0.03(-3.58%)
Apr 29, 2020
0.7100
0.8100
0.6700
0.7900
410,751
+0.11(+16.18%)
Apr 28, 2020
0.6800
0.6900
0.6500
0.6800
245,823
-0.01(-1.45%)
Apr 27, 2020
0.7000
0.7100
0.6600
0.6900
253,239
+0.00(+0.31%)
Apr 24, 2020
0.7540
0.7540
0.6700
0.6879
369,100
-0.01(-1.73%)
Apr 23, 2020
0.7000
0.7100
0.6500
0.7000
300,134
+0.02(+3.61%)
Apr 22, 2020
0.7400
0.7400
0.6515
0.6756
232,773
-0.02(-2.88%)
Apr 21, 2020
0.7033
0.7499
0.6700
0.6956
266,293
+0.01(+0.81%)
Apr 20, 2020
0.7300
0.7300
0.6500
0.6900
310,826
-0.04(-5.54%)
Apr 17, 2020
0.8300
0.8362
0.7000
0.7305
414,300
-0.08(-9.84%)
Apr 16, 2020
0.9200
0.9200
0.8052
0.8102
563,298
-0.13(-13.81%)
Apr 15, 2020
0.8800
0.9600
0.8300
0.9400
644,928
+0.01(+1.08%)
Apr 14, 2020
0.9500
0.9500
0.8300
0.9300
521,101
+0.00(+0.00%)
Apr 13, 2020
0.9800
0.9800
0.7800
0.9300
383,526
+0.07(+8.14%)
Apr 09, 2020
0.8300
0.9201
0.7711
0.8600
288,800
+0.02(+2.38%)
Apr 08, 2020
0.7620
0.8427
0.7620
0.8400
119,154
+0.08(+10.53%)
Apr 07, 2020
0.8300
0.9000
0.7500
0.7600
126,205
-0.05(-5.84%)
Apr 06, 2020
0.8200
0.8436
0.6880
0.8071
130,082
+0.06(+7.61%)
Apr 03, 2020
0.8200
0.8597
0.7500
0.7500
157,800
-0.06(-7.98%)
Apr 02, 2020
0.8510
0.9201
0.8100
0.8150
79,452
-0.04(-4.68%)
Apr 01, 2020
0.9253
0.9480
0.8500
0.8550
118,639
-0.09(-9.90%)
Mar 31, 2020
0.9300
0.9500
0.9198
0.9489
127,207
+0.00(+0.27%)
Mar 30, 2020
0.9199
0.9965
0.9100
0.9463
82,198
+0.03(+2.86%)
Mar 27, 2020
1.000
1.100
0.9200
0.9200
127,000
-0.08(-8.00%)
Mar 26, 2020
0.9800
1.040
0.9200
1.000
59,400
+0.03(+2.72%)
Mar 25, 2020
0.9552
1.065
0.8728
0.9735
106,526
+0.02(+2.47%)
Mar 24, 2020
0.9200
1.110
0.8800
0.9500
90,944
+0.03(+3.40%)
Mar 23, 2020
0.9000
0.9500
0.8800
0.9188
129,131
+0.01(+0.97%)
Mar 20, 2020
0.9590
0.9950
0.9050
0.9100
182,000
-0.04(-4.21%)
Mar 19, 2020
0.9194
0.9600
0.9001
0.9500
86,374
+0.03(+3.26%)
Mar 18, 2020
1.010
1.010
0.9000
0.9200
136,661
-0.13(-12.38%)
Mar 17, 2020
0.9600
1.050
0.9600
1.050
133,532
+0.12(+12.46%)
Mar 16, 2020
1.030
1.030
0.9335
0.9337
149,355
-0.14(-12.74%)
Mar 13, 2020
1.150
1.200
1.040
1.070
167,500
-0.06(-5.31%)
Mar 12, 2020
1.250
1.330
1.110
1.130
156,148
-0.11(-8.87%)
Mar 11, 2020
1.120
1.440
1.120
1.240
232,141
+0.13(+11.71%)
Mar 10, 2020
0.8800
1.200
0.8800
1.110
251,487
+0.30(+37.02%)
Mar 09, 2020
0.9500
0.9500
0.8101
0.8101
151,440
-0.14(-14.73%)
Mar 06, 2020
0.9700
1.030
0.9500
0.9500
112,700
-0.03(-3.51%)
Mar 05, 2020
1.060
1.060
0.9846
0.9846
167,490
-0.07(-6.23%)
Mar 04, 2020
1.130
1.150
0.9700
1.050
146,950
-0.08(-7.08%)
Mar 03, 2020
1.180
1.200
1.120
1.130
116,106
-0.02(-1.74%)
Mar 02, 2020
1.300
1.300
1.150
1.150
78,682
-0.14(-10.85%)
Feb 28, 2020
1.266
1.373
1.260
1.290
186,800
-0.06(-4.44%)
Feb 27, 2020
1.170
1.360
1.160
1.350
175,867
+0.15(+12.50%)
Feb 26, 2020
1.220
1.220
1.160
1.200
181,527
-0.05(-4.00%)
Feb 25, 2020
1.310
1.350
1.250
1.250
148,549
-0.09(-6.72%)
Feb 24, 2020
1.340
1.380
1.300
1.340
66,324
+0.00(+0.00%)
Feb 21, 2020
1.300
1.350
1.290
1.340
68,100
+0.00(+0.00%)
Feb 20, 2020
1.320
1.410
1.310
1.340
127,799
+0.02(+1.52%)
Feb 19, 2020
1.140
1.330
1.140
1.320
170,294
+0.14(+11.86%)
Feb 18, 2020
1.200
1.230
1.170
1.180
164,113
-0.02(-1.67%)
Feb 14, 2020
1.270
1.355
1.200
1.200
224,800
-0.07(-5.51%)
Feb 13, 2020
1.320
1.460
1.270
1.270
179,569
-0.07(-5.22%)
Feb 12, 2020
1.430
1.480
1.260
1.340
185,706
-0.08(-5.63%)
Feb 11, 2020
1.510
1.510
1.420
1.420
267,849
-0.06(-4.05%)
Feb 10, 2020
1.630
1.660
1.350
1.480
531,343
-0.18(-10.57%)
Feb 07, 2020
1.770
1.800
1.640
1.655
109,900
-0.12(-6.76%)
Feb 06, 2020
1.900
1.920
1.740
1.775
162,219
-0.12(-6.58%)
Feb 05, 2020
1.840
1.977
1.830
1.900
109,859
+0.05(+2.70%)
Feb 04, 2020
1.980
1.980
1.820
1.850
204,863
-0.11(-5.61%)
Feb 03, 2020
1.690
2.000
1.660
1.960
199,703
+0.30(+18.07%)
Jan 31, 2020
1.860
1.870
1.650
1.660
173,300
-0.18(-9.78%)
Jan 30, 2020
1.770
1.840
1.770
1.840
144,667
+0.14(+8.24%)
Jan 29, 2020
1.856
1.944
1.651
1.700
420,126
-0.18(-9.37%)
Jan 28, 2020
1.915
2.013
1.856
1.876
153,580
-0.03(-1.54%)
Jan 27, 2020
2.003
2.022
1.866
1.905
79,955
-0.07(-3.47%)
Jan 24, 2020
1.993
2.032
1.915
1.974
71,647
-0.02(-0.98%)
Jan 23, 2020
1.974
2.066
1.964
1.993
70,569
-0.02(-0.97%)
Jan 22, 2020
2.081
2.149
1.905
2.013
241,216
-0.11(-5.07%)
Jan 21, 2020
2.237
2.247
2.071
2.120
295,751
-0.23(-9.96%)
Jan 17, 2020
2.501
2.501
2.355
2.355
167,347
-0.15(-5.86%)
Jan 16, 2020
2.423
2.540
2.423
2.501
57,168
+0.08(+3.23%)
Jan 15, 2020
2.599
2.618
2.403
2.423
96,694
-0.15(-5.70%)
Jan 14, 2020
2.452
2.628
2.452
2.570
64,937
+0.11(+4.37%)
Jan 13, 2020
2.589
2.589
2.452
2.462
64,036
-0.07(-2.70%)
Jan 10, 2020
2.570
2.638
2.521
2.530
68,883
-0.07(-2.63%)
Jan 09, 2020
2.687
2.726
2.589
2.599
61,684
-0.11(-3.97%)
Jan 08, 2020
2.824
2.824
2.687
2.706
29,348
-0.07(-2.46%)
Jan 07, 2020
2.843
2.886
2.775
2.775
47,629
-0.10(-3.40%)
Jan 06, 2020
2.804
2.911
2.804
2.872
23,423
+0.03(+1.03%)
Jan 03, 2020
2.911
2.921
2.824
2.843
34,288
-0.02(-0.68%)
Jan 02, 2020
2.931
2.931
2.863
2.863
25,545
-0.04(-1.35%)
Dec 31, 2019
2.814
2.921
2.794
2.902
32,548
+0.08(+2.77%)
Dec 30, 2019
2.833
2.914
2.765
2.824
74,893
-0.02(-0.69%)
Dec 27, 2019
2.990
3.014
2.775
2.843
122,414
-0.15(-4.90%)
Dec 26, 2019
2.843
3.009
2.843
2.990
90,166
+0.20(+6.99%)
Dec 24, 2019
2.775
2.853
2.694
2.794
45,444
+0.04(+1.42%)
Dec 23, 2019
2.570
2.765
2.570
2.755
60,827
+0.17(+6.42%)
Dec 20, 2019
2.716
2.726
2.550
2.589
306,342
-0.13(-4.68%)
Dec 19, 2019
2.697
2.765
2.677
2.716
56,743
+0.04(+1.46%)
Dec 18, 2019
2.657
2.775
2.657
2.677
69,451
+0.03(+1.11%)
Dec 17, 2019
2.726
2.726
2.628
2.648
88,077
-0.03(-1.09%)
Dec 16, 2019
2.804
2.839
2.628
2.677
102,530
-0.16(-5.52%)
Dec 13, 2019
2.970
2.970
2.767
2.833
103,683
-0.14(-4.61%)
Dec 12, 2019
2.882
2.990
2.863
2.970
71,502
+0.01(+0.33%)
Dec 11, 2019
2.980
3.126
2.872
2.960
49,535
-0.03(-0.98%)
Dec 10, 2019
3.058
3.283
2.970
2.990
85,669
-0.06(-1.92%)
Dec 09, 2019
3.195
3.195
2.980
3.048
73,621
-0.13(-4.00%)
Dec 06, 2019
3.131
3.205
3.131
3.175
51,176
+0.13(+4.17%)
Dec 05, 2019
3.029
3.109
3.019
3.048
42,351
+0.03(+0.97%)
Dec 04, 2019
2.911
3.029
2.902
3.019
41,268
+0.13(+4.39%)
Dec 03, 2019
2.872
2.911
2.833
2.892
62,932
-0.01(-0.34%)
Dec 02, 2019
2.931
2.941
2.882
2.902
46,773
-0.02(-0.67%)
Nov 29, 2019
2.951
2.951
2.911
2.921
26,918
+0.01(+0.34%)
Nov 27, 2019
2.824
2.911
2.824
2.911
37,870
+0.09(+3.11%)
Nov 26, 2019
2.911
2.911
2.745
2.824
101,016
-0.04(-1.37%)
Nov 25, 2019
2.521
2.960
2.497
2.863
157,481
+0.34(+13.57%)
Nov 22, 2019
2.482
2.550
2.482
2.521
49,027
+0.06(+2.38%)
Nov 21, 2019
2.501
2.501
2.413
2.462
44,184
-0.04(-1.56%)
Nov 20, 2019
2.501
2.589
2.491
2.501
91,142
-0.03(-1.16%)
Nov 19, 2019
2.609
2.638
2.501
2.530
97,278
-0.10(-3.72%)
Nov 18, 2019
2.716
2.716
2.609
2.628
108,222
-0.13(-4.61%)
Nov 15, 2019
2.814
2.827
2.726
2.755
53,121
-0.04(-1.40%)
Nov 14, 2019
2.794
2.863
2.602
2.794
136,492
-0.04(-1.38%)
Nov 13, 2019
2.677
2.833
2.667
2.833
69,593
+0.16(+5.84%)
Nov 12, 2019
2.638
2.687
2.599
2.677
88,328
+0.03(+1.11%)
Nov 11, 2019
2.745
2.773
2.609
2.648
52,141
-0.13(-4.58%)
Nov 08, 2019
2.814
2.843
2.745
2.775
89,661
-0.04(-1.39%)
Nov 07, 2019
2.951
2.951
2.726
2.814
118,339
-0.16(-5.26%)
Nov 06, 2019
3.097
3.097
2.931
2.970
63,108
-0.11(-3.49%)
Nov 05, 2019
3.185
3.195
2.893
3.078
353,639
-0.14(-4.26%)
Nov 04, 2019
3.283
3.332
3.185
3.214
85,805
-0.07(-2.08%)
Nov 01, 2019
3.293
3.332
3.256
3.283
43,397
-0.00(-0.15%)
Oct 31, 2019
3.380
3.420
3.234
3.288
105,249
-0.10(-3.03%)
Oct 30, 2019
3.341
3.410
3.205
3.390
89,275
+0.06(+1.76%)
Oct 29, 2019
3.438
3.438
3.303
3.332
121,920
-0.09(-2.54%)
Oct 28, 2019
3.322
3.447
3.312
3.419
49,192
+0.11(+3.21%)
Oct 25, 2019
3.332
3.351
3.283
3.312
27,027
-0.02(-0.58%)
Oct 24, 2019
3.361
3.399
3.303
3.332
59,382
+0.00(+0.00%)
Oct 23, 2019
3.225
3.341
3.209
3.332
50,508
+0.11(+3.29%)
Oct 22, 2019
3.206
3.225
3.187
3.225
9,378
+0.02(+0.60%)
Oct 21, 2019
3.216
3.216
3.157
3.206
88,111
-0.02(-0.60%)
Oct 18, 2019
3.167
3.225
3.148
3.225
54,676
+0.04(+1.21%)
Oct 17, 2019
3.216
3.216
3.110
3.187
55,968
+0.01(+0.30%)
Oct 16, 2019
3.235
3.263
3.167
3.177
143,888
-0.01(-0.30%)
Oct 15, 2019
3.341
3.341
3.148
3.187
29,385
-0.16(-4.90%)
Oct 14, 2019
3.283
3.351
3.167
3.351
36,779
+0.02(+0.58%)
Oct 11, 2019
3.341
3.388
3.303
3.332
55,090
+0.04(+1.17%)
Oct 10, 2019
3.138
3.332
3.138
3.293
55,768
+0.18(+5.90%)
Oct 09, 2019
3.129
3.167
3.100
3.110
48,418
-0.02(-0.62%)
Oct 08, 2019
3.216
3.216
3.119
3.129
28,766
-0.10(-2.99%)
Oct 07, 2019
3.177
3.264
3.138
3.225
65,631
+0.07(+2.14%)
Oct 04, 2019
3.158
3.236
3.129
3.158
67,206
+0.00(+0.00%)
Oct 03, 2019
3.158
3.196
3.138
3.158
73,711
-0.01(-0.30%)
Oct 02, 2019
3.283
3.283
3.138
3.167
121,544
-0.15(-4.65%)
Oct 01, 2019
3.476
3.496
3.245
3.322
89,480
-0.17(-4.97%)
Sep 30, 2019
3.457
3.515
3.419
3.496
32,809
+0.05(+1.54%)
Sep 27, 2019
3.380
3.492
3.380
3.443
77,872
+0.07(+2.15%)
Sep 26, 2019
3.390
3.428
3.283
3.370
106,554
-0.03(-0.85%)
Sep 25, 2019
3.447
3.505
3.380
3.399
87,988
-0.08(-2.22%)
Sep 24, 2019
3.390
3.515
3.370
3.476
84,280
+0.06(+1.69%)
Sep 23, 2019
3.592
3.621
3.390
3.419
80,376
-0.23(-6.35%)
Sep 20, 2019
3.892
3.940
3.650
3.650
194,473
-0.26(-6.67%)
Sep 19, 2019
3.969
4.008
3.872
3.911
62,408
-0.02(-0.49%)
Sep 18, 2019
4.008
4.008
3.911
3.930
70,993
-0.07(-1.69%)
Sep 17, 2019
4.056
4.095
3.988
3.998
57,667
-0.08(-1.90%)
Sep 16, 2019
4.037
4.150
3.969
4.075
92,432
+0.04(+0.96%)
Sep 13, 2019
3.979
4.095
3.969
4.037
70,105
+0.09(+2.20%)
Sep 12, 2019
3.950
4.008
3.925
3.950
69,641
-0.03(-0.73%)
Sep 11, 2019
3.911
3.998
3.911
3.979
54,461
+0.09(+2.23%)
Sep 10, 2019
3.660
3.911
3.660
3.892
65,590
+0.24(+6.61%)
Sep 09, 2019
3.679
3.718
3.631
3.650
106,814
-0.04(-1.05%)
Sep 06, 2019
3.689
3.718
3.670
3.689
39,868
-0.02(-0.52%)
Sep 05, 2019
3.708
3.737
3.679
3.708
71,950
+0.00(+0.00%)
Sep 04, 2019
3.757
3.759
3.670
3.708
50,977
-0.02(-0.52%)
Sep 03, 2019
3.824
3.853
3.660
3.728
70,175
-0.11(-2.77%)
Aug 30, 2019
3.843
3.901
3.814
3.834
50,327
-0.02(-0.50%)
Aug 29, 2019
3.921
3.950
3.824
3.853
57,771
+0.00(+0.00%)
Aug 28, 2019
3.882
3.931
3.805
3.853
125,605
-0.06(-1.48%)
Aug 27, 2019
4.056
4.056
3.814
3.911
79,702
-0.14(-3.57%)
Aug 26, 2019
4.046
4.066
3.959
4.056
84,634
+0.04(+0.96%)
Aug 23, 2019
4.075
4.123
3.988
4.017
89,677
-0.08(-1.89%)
Aug 22, 2019
4.288
4.307
4.095
4.095
133,458
-0.14(-3.20%)
Aug 21, 2019
4.297
4.305
4.201
4.230
82,590
-0.07(-1.57%)
Aug 20, 2019
4.278
4.320
4.191
4.297
101,556
-0.03(-0.67%)
Aug 19, 2019
4.346
4.390
4.302
4.326
47,673
-0.02(-0.44%)
Aug 16, 2019
4.210
4.346
4.210
4.346
132,237
+0.17(+4.17%)
Aug 15, 2019
4.152
4.220
4.075
4.172
110,715
+0.03(+0.70%)
Aug 14, 2019
4.114
4.326
4.114
4.143
154,449
-0.13(-2.94%)
Aug 13, 2019
4.500
4.573
4.172
4.268
223,120
-0.31(-6.75%)
Aug 12, 2019
4.703
4.838
4.442
4.577
167,288
-0.20(-4.24%)
Aug 09, 2019
4.828
4.848
4.780
4.780
63,271
-0.10(-1.98%)
Aug 08, 2019
4.935
4.935
4.809
4.877
83,271
+0.01(+0.20%)
Aug 07, 2019
4.761
4.906
4.761
4.867
56,357
+0.04(+0.80%)
Aug 06, 2019
4.983
5.205
4.742
4.828
63,310
-0.15(-3.10%)
Aug 05, 2019
5.128
5.292
4.983
4.983
56,633
-0.17(-3.37%)
Aug 02, 2019
5.253
5.326
5.157
5.157
34,483
-0.14(-2.55%)
Aug 01, 2019
5.215
5.340
5.177
5.292
67,923
+0.12(+2.24%)
Jul 31, 2019
5.369
5.398
5.176
5.176
57,381
-0.20(-3.77%)
Jul 30, 2019
5.273
5.417
5.186
5.379
64,180
+0.10(+1.83%)
Jul 29, 2019
5.349
5.436
5.273
5.282
70,806
-0.07(-1.25%)
Jul 26, 2019
5.397
5.445
5.330
5.349
38,490
-0.04(-0.71%)
Jul 25, 2019
5.627
5.627
5.388
5.388
37,663
-0.21(-3.77%)
Jul 24, 2019
5.445
5.608
5.408
5.599
54,272
+0.11(+1.92%)
Jul 23, 2019
5.560
5.560
5.436
5.493
50,075
-0.07(-1.21%)
Jul 22, 2019
5.474
5.570
5.388
5.560
50,333
+0.13(+2.47%)
Jul 19, 2019
5.359
5.541
5.354
5.426
90,020
+0.03(+0.53%)
Jul 18, 2019
5.407
5.503
5.340
5.397
78,177
-0.05(-0.88%)
Jul 17, 2019
5.570
5.570
5.407
5.445
51,308
-0.05(-0.87%)
Jul 16, 2019
5.647
5.647
5.464
5.493
26,449
-0.16(-2.88%)
Jul 15, 2019
5.647
5.656
5.445
5.656
55,140
+0.06(+1.03%)
Jul 12, 2019
5.560
5.637
5.560
5.599
32,962
-0.02(-0.34%)
Jul 11, 2019
5.599
5.647
5.463
5.618
57,577
+0.04(+0.69%)
Jul 10, 2019
5.647
5.656
5.369
5.579
34,922
-0.05(-0.85%)
Jul 09, 2019
5.599
5.656
5.599
5.627
85,193
-0.02(-0.34%)
Jul 08, 2019
5.560
5.656
5.493
5.647
191,192
+0.12(+2.26%)
Jul 05, 2019
5.493
5.541
5.369
5.522
55,076
+0.05(+0.88%)
Jul 03, 2019
5.455
5.474
5.254
5.474
37,969
+0.08(+1.42%)
Jul 02, 2019
5.426
5.479
5.311
5.397
28,111
+0.05(+0.90%)
Jul 01, 2019
5.455
5.541
5.340
5.349
48,446
-0.05(-0.89%)
Jun 28, 2019
5.301
5.522
5.282
5.397
473,571
+0.05(+0.90%)
Jun 27, 2019
5.129
5.349
5.129
5.349
78,920
+0.19(+3.72%)
Jun 26, 2019
5.148
5.378
5.129
5.158
91,952
+0.03(+0.56%)
Jun 25, 2019
5.148
5.301
5.129
5.129
60,895
-0.08(-1.47%)
Jun 24, 2019
5.321
5.321
5.138
5.206
90,309
-0.11(-1.99%)
Jun 21, 2019
5.321
5.407
5.282
5.311
45,479
-0.04(-0.72%)
Jun 20, 2019
5.455
5.512
5.311
5.349
47,461
-0.07(-1.24%)
Jun 19, 2019
5.426
5.455
5.388
5.417
27,487
-0.04(-0.70%)
Jun 18, 2019
5.340
5.474
5.283
5.455
34,635
+0.15(+2.89%)
Jun 17, 2019
5.282
5.340
5.254
5.301
36,305
-0.02(-0.36%)
Jun 14, 2019
5.388
5.407
5.225
5.321
38,699
-0.07(-1.25%)
Jun 13, 2019
5.417
5.455
5.364
5.388
42,866
+0.01(+0.18%)
Jun 12, 2019
5.369
5.417
5.244
5.378
41,472
-0.03(-0.53%)
Jun 11, 2019
5.378
5.417
5.234
5.407
53,229
+0.07(+1.26%)
Jun 10, 2019
5.445
5.474
5.292
5.340
42,688
-0.09(-1.59%)
Jun 07, 2019
5.426
5.474
5.330
5.426
55,389
-0.04(-0.70%)
Jun 06, 2019
5.244
5.493
5.225
5.464
80,684
+0.18(+3.45%)
Jun 05, 2019
5.417
5.417
5.186
5.282
97,019
-0.18(-3.33%)
Jun 04, 2019
5.330
5.474
5.263
5.464
41,105
+0.19(+3.64%)
Jun 03, 2019
5.464
5.493
5.225
5.273
58,270
-0.15(-2.83%)
May 31, 2019
5.388
5.541
5.388
5.426
48,921
-0.04(-0.70%)
May 30, 2019
5.474
5.512
5.340
5.464
81,559
+0.01(+0.18%)
May 29, 2019
5.560
5.599
5.369
5.455
68,459
-0.17(-3.07%)
May 28, 2019
5.608
5.656
5.579
5.627
57,572
+0.08(+1.38%)
May 24, 2019
5.560
5.570
5.484
5.551
55,076
+0.05(+0.87%)
May 23, 2019
5.560
5.560
5.340
5.503
86,537
-0.11(-1.88%)
May 22, 2019
5.560
5.608
5.532
5.608
43,484
+0.04(+0.69%)
May 21, 2019
5.512
5.637
5.474
5.570
201,592
+0.10(+1.75%)
May 20, 2019
5.321
5.541
5.297
5.474
104,641
+0.14(+2.70%)
May 17, 2019
5.273
5.493
5.273
5.330
122,878
-0.01(-0.18%)
May 16, 2019
5.196
5.397
5.196
5.340
127,751
+0.17(+3.34%)
May 15, 2019
5.570
5.647
5.158
5.167
216,792
-0.49(-8.64%)
May 14, 2019
5.579
5.675
5.522
5.656
146,644
+0.09(+1.55%)
May 13, 2019
5.522
5.749
5.493
5.570
326,551
+0.11(+1.93%)
May 10, 2019
5.359
5.532
5.349
5.464
157,300
+0.12(+2.15%)
May 09, 2019
5.369
5.426
5.282
5.349
100,485
+0.12(+2.20%)
May 08, 2019
5.129
5.258
5.129
5.234
116,115
+0.17(+3.41%)
May 07, 2019
4.908
5.282
4.908
5.062
294,276
+0.22(+4.55%)
May 06, 2019
4.822
4.860
4.688
4.841
33,777
-0.02(-0.39%)
May 03, 2019
4.755
4.889
4.746
4.860
27,225
+0.13(+2.84%)
May 02, 2019
4.822
4.908
4.602
4.726
59,938
-0.11(-2.18%)
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.