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
Caesars Entertainment Inc
(NQ:
CZR
)
36.12
+0.09 (+0.25%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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
9.490
9.510
9.190
9.360
21,193,628
-0.20(-2.09%)
Apr 29, 2019
9.540
9.650
9.450
9.560
19,678,808
-0.03(-0.31%)
Apr 26, 2019
9.450
9.590
9.160
9.590
9,183,500
+0.17(+1.80%)
Apr 25, 2019
9.490
9.490
9.310
9.420
9,061,949
-0.04(-0.42%)
Apr 24, 2019
9.480
9.520
9.390
9.460
7,041,168
-0.01(-0.11%)
Apr 23, 2019
9.510
9.540
9.440
9.470
20,750,458
+0.00(+0.00%)
Apr 22, 2019
9.520
9.540
9.380
9.470
14,277,583
-0.09(-0.94%)
Apr 18, 2019
9.520
9.650
9.370
9.560
25,511,700
+0.09(+0.95%)
Apr 17, 2019
9.580
9.670
9.450
9.470
12,000,957
-0.05(-0.53%)
Apr 16, 2019
9.290
9.650
9.270
9.520
42,585,488
+0.14(+1.49%)
Apr 15, 2019
9.500
9.510
9.150
9.380
33,838,552
-0.09(-0.95%)
Apr 12, 2019
9.420
9.550
9.370
9.470
39,013,200
+0.07(+0.74%)
Apr 11, 2019
9.150
9.500
9.150
9.400
68,410,664
+0.35(+3.87%)
Apr 10, 2019
8.770
9.080
8.730
9.050
17,127,024
+0.26(+2.96%)
Apr 09, 2019
9.070
9.130
8.740
8.790
21,817,378
-0.32(-3.51%)
Apr 08, 2019
9.180
9.240
9.110
9.110
15,559,034
-0.08(-0.87%)
Apr 05, 2019
9.160
9.250
9.110
9.190
20,967,900
+0.05(+0.55%)
Apr 04, 2019
8.820
9.130
8.810
9.140
25,088,172
+0.29(+3.28%)
Apr 03, 2019
8.870
9.090
8.760
8.850
36,057,472
+0.02(+0.23%)
Apr 02, 2019
8.810
8.850
8.690
8.830
18,196,316
-0.01(-0.11%)
Apr 01, 2019
8.750
9.010
8.750
8.840
26,398,644
+0.15(+1.73%)
Mar 29, 2019
8.780
8.860
8.615
8.690
38,327,500
-0.02(-0.23%)
Mar 28, 2019
8.470
8.790
8.470
8.710
26,219,708
+0.25(+2.96%)
Mar 27, 2019
8.450
8.520
8.270
8.460
19,688,444
+0.01(+0.12%)
Mar 26, 2019
8.570
8.740
8.430
8.450
21,813,264
-0.11(-1.29%)
Mar 25, 2019
8.670
8.700
8.500
8.560
12,682,876
-0.11(-1.27%)
Mar 22, 2019
8.910
8.950
8.620
8.670
17,825,300
-0.22(-2.47%)
Mar 21, 2019
8.510
8.980
8.480
8.890
37,205,748
+0.52(+6.21%)
Mar 20, 2019
8.600
8.650
8.330
8.370
41,886,284
-0.15(-1.76%)
Mar 19, 2019
8.470
8.630
8.450
8.520
20,182,540
+0.07(+0.83%)
Mar 18, 2019
8.400
8.500
8.220
8.450
20,627,704
+0.37(+4.58%)
Mar 15, 2019
8.180
8.280
8.060
8.080
16,582,700
-0.08(-0.98%)
Mar 14, 2019
8.340
8.420
8.000
8.160
26,015,388
-0.19(-2.28%)
Mar 13, 2019
8.500
8.600
8.300
8.350
17,633,062
-0.15(-1.76%)
Mar 12, 2019
8.690
8.760
8.490
8.500
39,720,324
-0.17(-1.96%)
Mar 11, 2019
8.560
8.730
8.380
8.670
55,214,824
+0.22(+2.60%)
Mar 08, 2019
8.570
8.630
8.360
8.450
22,268,700
-0.13(-1.52%)
Mar 07, 2019
8.640
8.750
8.440
8.580
14,445,894
-0.11(-1.27%)
Mar 06, 2019
8.870
8.990
8.670
8.690
13,791,820
-0.18(-2.03%)
Mar 05, 2019
8.770
9.010
8.730
8.870
11,781,412
+0.12(+1.37%)
Mar 04, 2019
9.000
9.100
8.680
8.750
15,899,862
-0.22(-2.45%)
Mar 01, 2019
8.820
8.990
8.620
8.970
24,836,400
+0.35(+4.06%)
Feb 28, 2019
8.400
8.660
8.400
8.620
31,618,980
+0.17(+2.01%)
Feb 27, 2019
8.700
8.830
8.390
8.450
29,858,016
-0.27(-3.10%)
Feb 26, 2019
9.020
9.090
8.710
8.720
21,312,028
-0.24(-2.68%)
Feb 25, 2019
9.130
9.320
8.920
8.960
26,487,000
-0.09(-0.99%)
Feb 22, 2019
9.310
9.380
8.860
9.050
46,500,100
-0.38(-4.03%)
Feb 21, 2019
9.670
9.700
9.350
9.430
18,391,720
-0.19(-1.98%)
Feb 20, 2019
9.790
9.810
9.600
9.620
17,631,346
+0.00(+0.00%)
Feb 19, 2019
9.320
9.720
9.210
9.620
29,462,528
+0.47(+5.14%)
Feb 15, 2019
9.620
9.650
9.100
9.150
53,656,400
-0.25(-2.66%)
Feb 14, 2019
9.270
9.420
9.130
9.400
26,512,804
+0.00(+0.00%)
Feb 13, 2019
9.430
9.490
9.330
9.400
21,819,494
-0.01(-0.11%)
Feb 12, 2019
9.480
9.490
9.320
9.410
19,289,284
+0.01(+0.11%)
Feb 11, 2019
9.370
9.440
9.260
9.400
15,954,914
+0.08(+0.86%)
Feb 08, 2019
9.200
9.400
9.160
9.320
22,557,600
+0.07(+0.76%)
Feb 07, 2019
9.220
9.290
9.120
9.250
24,407,096
+0.00(+0.00%)
Feb 06, 2019
9.300
9.300
9.190
9.250
38,921,012
-0.05(-0.54%)
Feb 05, 2019
9.200
9.320
9.180
9.300
23,243,998
+0.08(+0.87%)
Feb 04, 2019
9.240
9.300
9.160
9.220
21,534,684
-0.04(-0.43%)
Feb 01, 2019
9.190
9.320
9.100
9.260
117,216,800
+0.12(+1.31%)
Jan 31, 2019
9.000
9.170
8.920
9.140
36,430,228
+0.18(+2.01%)
Jan 30, 2019
8.800
9.120
8.780
8.960
76,465,744
+0.35(+4.07%)
Jan 29, 2019
8.750
8.780
8.590
8.610
14,531,505
-0.14(-1.60%)
Jan 28, 2019
8.720
8.860
8.650
8.750
17,963,316
-0.12(-1.35%)
Jan 25, 2019
8.750
8.950
8.660
8.870
30,829,100
+0.22(+2.54%)
Jan 24, 2019
8.640
8.900
8.610
8.650
43,595,360
-0.01(-0.12%)
Jan 23, 2019
8.750
8.770
8.530
8.660
36,631,116
+0.00(+0.00%)
Jan 22, 2019
8.860
8.910
8.510
8.660
40,842,012
-0.29(-3.24%)
Jan 18, 2019
8.920
8.990
8.780
8.950
9,163,400
+0.14(+1.59%)
Jan 17, 2019
8.710
8.850
8.700
8.810
11,166,592
+0.08(+0.92%)
Jan 16, 2019
8.600
8.785
8.600
8.730
17,948,000
-0.02(-0.23%)
Jan 15, 2019
8.700
8.790
8.540
8.750
17,687,736
+0.00(+0.00%)
Jan 14, 2019
8.630
8.760
8.450
8.750
29,835,562
+0.04(+0.46%)
Jan 11, 2019
8.040
8.930
8.000
8.710
46,573,500
+0.72(+9.01%)
Jan 10, 2019
7.680
8.050
7.650
7.990
28,655,282
+0.21(+2.70%)
Jan 09, 2019
7.630
7.860
7.530
7.780
32,812,524
+0.29(+3.87%)
Jan 08, 2019
7.260
7.540
7.230
7.490
17,447,592
+0.33(+4.61%)
Jan 07, 2019
7.060
7.250
6.940
7.160
12,695,824
+0.12(+1.70%)
Jan 04, 2019
6.940
7.055
6.790
7.040
20,373,100
+0.30(+4.45%)
Jan 03, 2019
6.800
6.920
6.490
6.740
26,933,896
-0.18(-2.60%)
Jan 02, 2019
6.580
7.010
6.550
6.920
16,575,802
+0.13(+1.91%)
Dec 31, 2018
6.690
6.800
6.450
6.790
13,478,000
+0.16(+2.41%)
Dec 28, 2018
6.760
6.820
6.450
6.630
14,943,900
-0.08(-1.19%)
Dec 27, 2018
6.490
6.720
6.380
6.710
17,105,220
+0.11(+1.67%)
Dec 26, 2018
5.940
6.690
5.920
6.600
17,388,666
+0.70(+11.86%)
Dec 24, 2018
5.990
6.125
5.835
5.900
9,282,100
-0.13(-2.16%)
Dec 21, 2018
6.380
6.410
5.930
6.030
31,166,600
-0.35(-5.49%)
Dec 20, 2018
6.640
6.690
6.190
6.380
58,520,600
-0.17(-2.60%)
Dec 19, 2018
7.010
7.220
6.510
6.550
25,694,418
-0.45(-6.43%)
Dec 18, 2018
7.150
7.330
6.960
7.000
18,387,882
-0.12(-1.69%)
Dec 17, 2018
7.410
7.540
7.100
7.120
19,203,136
-0.33(-4.43%)
Dec 14, 2018
7.230
7.525
7.225
7.450
13,867,800
+0.03(+0.40%)
Dec 13, 2018
7.570
7.610
7.370
7.420
14,333,195
-0.06(-0.80%)
Dec 12, 2018
7.330
7.610
7.260
7.480
23,331,136
+0.31(+4.32%)
Dec 11, 2018
7.330
7.490
7.070
7.170
15,684,906
-0.06(-0.83%)
Dec 10, 2018
7.550
7.640
7.180
7.230
20,691,028
-0.35(-4.62%)
Dec 07, 2018
7.940
8.030
7.530
7.580
12,461,700
-0.37(-4.65%)
Dec 06, 2018
7.750
7.970
7.450
7.950
18,020,888
-0.01(-0.13%)
Dec 04, 2018
8.290
8.400
7.900
7.960
16,386,500
-0.41(-4.90%)
Dec 03, 2018
8.780
8.930
8.340
8.370
10,691,045
-0.15(-1.76%)
Nov 30, 2018
8.610
8.720
8.450
8.520
8,657,700
-0.14(-1.62%)
Nov 29, 2018
8.680
8.825
8.470
8.660
8,615,473
-0.01(-0.12%)
Nov 28, 2018
8.660
8.780
8.310
8.670
9,492,932
+0.08(+0.93%)
Nov 27, 2018
8.460
8.720
8.420
8.590
12,468,491
+0.03(+0.35%)
Nov 26, 2018
8.360
8.575
8.360
8.560
20,262,594
+0.34(+4.14%)
Nov 23, 2018
8.080
8.300
7.890
8.220
6,074,200
+0.03(+0.37%)
Nov 21, 2018
8.190
8.190
8.190
0
+0.35(+4.46%)
Nov 20, 2018
8.090
8.150
7.640
7.840
29,878,084
-0.41(-4.97%)
Nov 19, 2018
8.340
8.590
8.150
8.250
12,722,459
-0.26(-3.06%)
Nov 16, 2018
8.400
8.525
8.270
8.510
8,623,400
+0.01(+0.12%)
Nov 15, 2018
8.240
8.570
8.140
8.500
14,469,667
+0.34(+4.17%)
Nov 14, 2018
8.110
8.430
8.090
8.160
13,108,636
+0.02(+0.25%)
Nov 13, 2018
8.250
8.470
8.100
8.140
16,285,527
-0.04(-0.49%)
Nov 12, 2018
8.430
8.500
8.100
8.180
20,556,780
-0.33(-3.88%)
Nov 09, 2018
8.930
9.070
8.490
8.510
20,955,800
-0.50(-5.55%)
Nov 08, 2018
9.200
9.410
8.980
9.010
21,517,498
-0.51(-5.36%)
Nov 07, 2018
9.420
9.560
9.310
9.520
16,281,432
+0.11(+1.17%)
Nov 06, 2018
9.440
9.620
9.160
9.410
18,140,712
-0.09(-0.95%)
Nov 05, 2018
9.750
9.850
9.320
9.500
28,835,004
-0.03(-0.31%)
Nov 02, 2018
9.880
9.910
9.270
9.530
39,527,500
+0.68(+7.68%)
Nov 01, 2018
8.600
8.890
8.560
8.850
32,899,744
+0.26(+3.03%)
Oct 31, 2018
8.300
8.710
8.190
8.590
19,849,662
+0.46(+5.66%)
Oct 30, 2018
8.140
8.440
7.950
8.130
37,602,688
-0.08(-0.97%)
Oct 29, 2018
8.880
9.020
8.050
8.210
26,789,520
-0.59(-6.70%)
Oct 26, 2018
9.120
9.245
8.790
8.800
18,479,800
-0.24(-2.65%)
Oct 25, 2018
8.500
9.060
8.390
9.040
23,903,424
+0.57(+6.73%)
Oct 24, 2018
9.050
9.140
8.430
8.470
24,584,322
-0.56(-6.20%)
Oct 23, 2018
9.470
9.470
8.950
9.030
28,198,916
-0.46(-4.85%)
Oct 22, 2018
9.850
9.980
9.410
9.490
21,824,536
-0.71(-6.96%)
Oct 19, 2018
10.36
10.77
10.10
10.20
23,808,200
-0.05(-0.49%)
Oct 18, 2018
10.17
10.66
10.16
10.25
33,695,236
+0.05(+0.49%)
Oct 17, 2018
9.120
11.28
8.880
10.20
89,322,288
+1.11(+12.21%)
Oct 16, 2018
8.960
9.150
8.850
9.090
12,698,112
+0.24(+2.71%)
Oct 15, 2018
9.000
9.060
8.830
8.850
12,417,971
-0.18(-1.99%)
Oct 12, 2018
9.080
9.150
8.830
9.030
14,086,100
+0.14(+1.57%)
Oct 11, 2018
9.000
9.240
8.850
8.890
19,141,804
-0.21(-2.31%)
Oct 10, 2018
9.680
9.690
9.090
9.100
23,762,048
-0.61(-6.28%)
Oct 09, 2018
9.540
9.950
9.430
9.710
15,939,414
+0.16(+1.68%)
Oct 08, 2018
9.630
9.680
9.370
9.550
17,324,200
-0.15(-1.55%)
Oct 05, 2018
10.14
10.28
9.450
9.700
26,414,800
-0.47(-4.62%)
Oct 04, 2018
10.32
10.35
9.950
10.17
11,688,361
-0.15(-1.45%)
Oct 03, 2018
10.34
10.51
10.26
10.32
10,744,987
-0.01(-0.10%)
Oct 02, 2018
10.12
10.38
10.10
10.33
11,368,550
+0.18(+1.77%)
Oct 01, 2018
10.34
10.35
10.10
10.15
11,269,452
-0.10(-0.98%)
Sep 28, 2018
10.10
10.35
10.05
10.25
6,293,800
+0.10(+0.99%)
Sep 27, 2018
10.15
10.30
10.00
10.15
6,018,786
-0.05(-0.49%)
Sep 26, 2018
10.30
10.40
10.15
10.20
6,771,955
-0.15(-1.45%)
Sep 25, 2018
10.35
10.55
10.25
10.35
7,968,842
-0.05(-0.48%)
Sep 24, 2018
10.60
10.65
10.35
10.40
11,350,881
-0.40(-3.70%)
Sep 21, 2018
11.00
11.00
10.75
10.80
30,956,000
-0.15(-1.37%)
Sep 20, 2018
11.00
11.05
10.85
10.95
10,840,318
+0.00(+0.00%)
Sep 19, 2018
10.85
11.00
10.75
10.95
8,599,905
+0.15(+1.39%)
Sep 18, 2018
10.55
10.85
10.35
10.80
14,770,747
+0.20(+1.89%)
Sep 17, 2018
10.70
10.80
10.45
10.60
11,189,904
-0.05(-0.47%)
Sep 14, 2018
10.55
10.80
10.45
10.65
12,955,100
+0.20(+1.91%)
Sep 13, 2018
10.35
10.75
10.25
10.45
25,200,772
+0.10(+0.97%)
Sep 12, 2018
10.00
10.38
9.950
10.35
13,592,859
+0.30(+2.99%)
Sep 11, 2018
10.00
10.15
9.700
10.05
11,119,205
+0.20(+2.03%)
Sep 10, 2018
9.700
9.900
9.650
9.850
9,723,665
+0.15(+1.55%)
Sep 07, 2018
9.650
9.750
9.450
9.700
15,318,900
+0.10(+1.04%)
Sep 06, 2018
10.05
10.15
9.600
9.600
14,533,589
-0.45(-4.48%)
Sep 05, 2018
10.15
10.20
9.850
10.05
10,829,364
+0.15(+1.52%)
Sep 04, 2018
10.20
10.25
9.800
9.900
17,498,800
-0.30(-2.94%)
Aug 31, 2018
10.20
10.20
10.20
0
-0.10(-0.97%)
Aug 30, 2018
10.60
10.60
10.20
10.30
14,686,877
-0.30(-2.83%)
Aug 29, 2018
10.45
10.65
10.36
10.60
11,295,960
+0.20(+1.92%)
Aug 28, 2018
10.35
10.52
10.30
10.40
10,728,798
+0.03(+0.24%)
Aug 27, 2018
10.45
10.55
10.35
10.38
7,764,272
+0.03(+0.24%)
Aug 24, 2018
10.35
10.55
10.25
10.35
7,438,400
+0.05(+0.49%)
Aug 23, 2018
10.35
10.55
10.17
10.30
10,190,753
-0.05(-0.48%)
Aug 22, 2018
10.15
10.40
10.00
10.35
10,291,423
+0.20(+1.97%)
Aug 21, 2018
10.10
10.15
9.950
10.15
8,475,073
+0.10(+1.00%)
Aug 20, 2018
9.950
10.08
9.880
10.05
11,410,781
+0.05(+0.50%)
Aug 17, 2018
9.550
10.05
9.550
10.00
13,482,800
+0.40(+4.17%)
Aug 16, 2018
9.400
9.800
9.400
9.600
9,115,036
+0.30(+3.23%)
Aug 15, 2018
9.500
9.600
9.200
9.300
16,627,677
-0.30(-3.12%)
Aug 14, 2018
9.800
9.900
9.550
9.600
17,907,368
-0.15(-1.54%)
Aug 13, 2018
9.750
10.10
9.680
9.750
10,778,694
-0.05(-0.51%)
Aug 10, 2018
9.800
10.05
9.700
9.800
9,913,800
-0.10(-1.01%)
Aug 09, 2018
9.900
10.10
9.850
9.900
15,535,623
+0.10(+1.02%)
Aug 08, 2018
9.750
10.15
9.750
9.800
23,721,484
+0.05(+0.51%)
Aug 07, 2018
9.850
10.00
9.750
9.750
21,784,712
-0.05(-0.51%)
Aug 06, 2018
9.400
9.950
9.350
9.800
24,397,288
+0.45(+4.81%)
Aug 03, 2018
9.650
9.850
9.250
9.350
22,031,000
-0.35(-3.61%)
Aug 02, 2018
9.600
9.750
9.450
9.700
26,817,050
+0.07(+0.73%)
Aug 01, 2018
11.45
11.50
8.550
9.630
98,904,256
-1.67(-14.78%)
Jul 31, 2018
11.10
11.50
10.95
11.30
16,947,234
+0.30(+2.73%)
Jul 30, 2018
11.25
11.35
10.95
11.00
7,983,000
-0.25(-2.22%)
Jul 27, 2018
11.45
11.60
11.10
11.25
8,997,000
-0.20(-1.75%)
Jul 26, 2018
11.70
11.38
11.45
8,133,271
-0.15(-1.29%)
Jul 25, 2018
11.65
11.80
11.55
11.60
7,328,077
-0.10(-0.85%)
Jul 24, 2018
11.65
11.85
11.60
11.70
12,914,895
+0.15(+1.30%)
Jul 23, 2018
11.80
11.90
11.50
11.55
8,785,391
-0.15(-1.28%)
Jul 20, 2018
11.55
11.80
11.47
11.70
7,509,772
+0.15(+1.30%)
Jul 19, 2018
11.40
11.68
11.20
11.55
7,525,781
+0.05(+0.43%)
Jul 18, 2018
11.55
11.65
11.45
11.50
6,199,575
+0.03(+0.22%)
Jul 17, 2018
11.60
11.80
11.45
11.47
7,623,170
-0.18(-1.50%)
Jul 16, 2018
11.55
11.80
11.40
11.65
9,704,149
+0.15(+1.30%)
Jul 13, 2018
11.60
11.35
11.50
4,427,870
+0.00(+0.00%)
Jul 12, 2018
11.20
11.60
11.15
11.50
12,132,957
+0.35(+3.14%)
Jul 11, 2018
11.25
11.35
11.05
11.15
10,827,177
-0.25(-2.19%)
Jul 10, 2018
11.40
11.47
11.22
11.40
7,021,923
+0.05(+0.44%)
Jul 09, 2018
11.30
11.40
11.25
11.35
9,118,844
+0.07(+0.67%)
Jul 06, 2018
10.80
11.35
10.70
11.28
8,596,240
+0.47(+4.40%)
Jul 05, 2018
10.60
10.95
10.55
10.80
6,929,902
+0.25(+2.37%)
Jul 03, 2018
10.55
10.55
10.55
0
+0.10(+0.96%)
Jul 02, 2018
10.65
10.80
10.25
10.45
12,251,431
-0.25(-2.34%)
Jun 29, 2018
10.97
10.65
10.70
9,508,141
+0.10(+0.94%)
Jun 28, 2018
10.55
10.65
10.45
10.60
12,125,119
-0.05(-0.47%)
Jun 27, 2018
10.85
11.00
10.50
10.65
15,525,995
-0.25(-2.29%)
Jun 26, 2018
10.98
10.55
10.90
11,551,352
+0.10(+0.93%)
Jun 25, 2018
11.15
11.25
10.65
10.80
22,726,772
-0.50(-4.42%)
Jun 22, 2018
11.40
11.53
11.12
11.30
36,976,808
-0.05(-0.44%)
Jun 21, 2018
11.40
11.60
11.20
11.35
8,129,562
+0.00(+0.00%)
Jun 20, 2018
11.45
11.72
11.30
11.35
7,468,484
-0.05(-0.44%)
Jun 19, 2018
11.55
11.60
11.15
11.40
11,131,521
-0.35(-2.98%)
Jun 18, 2018
11.20
11.82
11.20
11.75
11,656,104
+0.40(+3.52%)
Jun 15, 2018
11.60
11.30
11.35
15,440,732
-0.25(-2.16%)
Jun 14, 2018
11.65
11.70
11.35
11.60
13,876,556
+0.00(+0.00%)
Jun 13, 2018
11.95
12.00
11.53
11.60
10,056,382
-0.33(-2.73%)
Jun 12, 2018
11.95
12.15
11.85
11.93
7,232,044
-0.02(-0.21%)
Jun 11, 2018
11.75
12.05
11.75
11.95
5,257,788
+0.20(+1.70%)
Jun 08, 2018
12.00
12.12
11.70
11.75
6,738,539
-0.25(-2.08%)
Jun 07, 2018
12.20
12.30
11.95
12.00
9,037,428
-0.15(-1.23%)
Jun 06, 2018
12.20
12.15
11,578,211
+0.45(+3.85%)
Jun 05, 2018
11.90
12.15
11.55
11.70
26,497,318
-0.30(-2.50%)
Jun 04, 2018
12.10
12.10
11.80
12.00
10,151,331
+0.00(+0.00%)
Jun 01, 2018
12.45
12.55
11.90
12.00
11,526,883
-0.15(-1.23%)
May 31, 2018
12.35
12.47
11.95
12.15
13,803,956
-0.20(-1.62%)
May 30, 2018
12.30
12.70
12.30
12.35
7,888,505
+0.05(+0.41%)
May 29, 2018
12.40
12.50
12.20
12.30
10,738,799
-0.20(-1.60%)
May 25, 2018
12.50
12.50
12.50
0
-0.05(-0.40%)
May 24, 2018
12.75
12.80
12.37
12.55
7,167,517
+0.10(+0.80%)
May 23, 2018
12.60
12.75
12.25
12.45
10,057,283
-0.25(-1.97%)
May 22, 2018
12.95
12.95
12.60
12.70
8,949,394
-0.15(-1.17%)
May 21, 2018
12.90
13.05
12.70
12.85
12,957,652
+0.00(+0.00%)
May 18, 2018
12.85
13.05
12.65
12.85
24,251,516
-0.30(-2.28%)
May 17, 2018
13.25
13.54
13.05
13.15
17,660,360
-0.05(-0.38%)
May 16, 2018
12.95
13.35
12.80
13.20
26,126,524
+0.50(+3.94%)
May 15, 2018
12.70
12.95
12.60
12.70
16,467,448
+0.15(+1.20%)
May 14, 2018
11.90
12.97
11.90
12.55
38,204,336
+0.65(+5.46%)
May 11, 2018
12.15
12.22
11.82
11.90
5,567,300
-0.20(-1.65%)
May 10, 2018
11.95
12.25
11.85
12.10
14,538,057
+0.15(+1.26%)
May 09, 2018
11.95
12.00
11.80
11.95
8,379,798
+0.15(+1.27%)
May 08, 2018
12.00
12.10
11.80
11.80
6,992,269
-0.25(-2.07%)
May 07, 2018
11.90
12.20
11.80
12.05
7,282,276
+0.30(+2.55%)
May 04, 2018
11.65
12.10
11.60
11.75
11,515,177
+0.05(+0.43%)
May 03, 2018
12.40
12.40
11.25
11.70
32,353,176
+0.20(+1.74%)
May 02, 2018
11.60
11.88
11.45
11.50
13,401,681
-0.20(-1.71%)
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.