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
Realnetworks Inc
(NQ:
RNWK
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 21, 2022
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
2.500
2.630
2.500
2.600
28,750
+0.09(+3.59%)
Apr 29, 2019
2.590
2.600
2.500
2.510
329,215
-0.08(-3.09%)
Apr 26, 2019
2.670
2.670
2.500
2.590
18,200
-0.08(-3.00%)
Apr 25, 2019
2.660
2.690
2.650
2.670
10,120
+0.01(+0.38%)
Apr 24, 2019
2.660
2.682
2.640
2.660
4,911
-0.02(-0.75%)
Apr 23, 2019
2.660
2.690
2.620
2.680
8,487
+0.01(+0.37%)
Apr 22, 2019
2.700
2.700
2.611
2.670
7,704
+0.00(+0.00%)
Apr 18, 2019
2.700
2.700
2.665
2.670
4,300
-0.02(-0.74%)
Apr 17, 2019
2.720
2.720
2.470
2.690
29,242
-0.18(-6.27%)
Apr 16, 2019
2.870
2.870
2.840
2.870
2,347
+0.01(+0.35%)
Apr 15, 2019
2.860
2.870
2.630
2.860
4,615
-0.01(-0.35%)
Apr 12, 2019
2.760
2.870
2.760
2.870
2,100
+0.02(+0.70%)
Apr 11, 2019
2.750
2.870
2.670
2.850
13,024
+0.01(+0.35%)
Apr 10, 2019
2.790
2.870
2.790
2.840
5,720
+0.07(+2.53%)
Apr 09, 2019
2.951
2.951
2.697
2.770
66,954
-0.24(-7.97%)
Apr 08, 2019
2.950
3.020
2.930
3.010
15,996
+0.06(+2.03%)
Apr 05, 2019
3.130
3.180
2.950
2.950
9,200
-0.18(-5.75%)
Apr 04, 2019
3.200
3.210
3.110
3.130
86,136
-0.07(-2.19%)
Apr 03, 2019
3.230
3.300
3.134
3.200
22,789
-0.03(-0.93%)
Apr 02, 2019
3.150
3.240
3.115
3.230
13,389
+0.08(+2.54%)
Apr 01, 2019
3.110
3.200
3.050
3.150
44,006
+0.04(+1.29%)
Mar 29, 2019
3.000
3.290
3.000
3.110
33,900
+0.12(+4.01%)
Mar 28, 2019
2.880
2.990
2.880
2.990
68,495
+0.11(+3.64%)
Mar 27, 2019
3.000
3.090
2.840
2.885
14,184
-0.08(-2.53%)
Mar 26, 2019
3.015
3.134
2.920
2.960
45,537
-0.05(-1.66%)
Mar 25, 2019
3.090
3.224
2.970
3.010
32,027
-0.11(-3.53%)
Mar 22, 2019
3.206
3.206
3.070
3.120
2,100
-0.06(-1.89%)
Mar 21, 2019
3.160
3.330
3.150
3.180
6,483
+0.08(+2.58%)
Mar 20, 2019
3.150
3.185
3.075
3.100
13,194
-0.06(-1.90%)
Mar 19, 2019
3.130
3.230
3.095
3.160
14,332
-0.07(-2.17%)
Mar 18, 2019
3.260
3.310
3.230
3.230
6,177
-0.13(-3.87%)
Mar 15, 2019
3.320
3.380
3.280
3.360
37,400
+0.01(+0.30%)
Mar 14, 2019
3.300
3.360
3.140
3.350
7,691
+0.02(+0.60%)
Mar 13, 2019
3.300
3.410
3.300
3.330
50,913
+0.03(+0.91%)
Mar 12, 2019
3.300
3.340
3.300
3.300
4,790
-0.02(-0.60%)
Mar 11, 2019
3.310
3.340
3.300
3.320
10,478
+0.02(+0.61%)
Mar 08, 2019
3.340
3.350
3.300
3.300
8,900
-0.01(-0.30%)
Mar 07, 2019
3.290
3.390
3.290
3.310
62,578
+0.01(+0.30%)
Mar 06, 2019
3.260
3.340
3.116
3.300
38,551
+0.00(+0.00%)
Mar 05, 2019
3.310
3.370
3.300
3.300
18,476
-0.01(-0.30%)
Mar 04, 2019
3.320
3.370
3.150
3.310
84,902
+0.01(+0.30%)
Mar 01, 2019
3.310
3.350
3.300
3.300
79,800
-0.01(-0.30%)
Feb 28, 2019
3.350
3.350
3.290
3.310
53,673
-0.03(-0.90%)
Feb 27, 2019
3.250
3.410
3.250
3.340
535,503
+0.09(+2.77%)
Feb 26, 2019
3.070
3.280
3.065
3.250
102,100
+0.13(+4.17%)
Feb 25, 2019
3.040
3.150
3.010
3.120
24,615
+0.01(+0.32%)
Feb 22, 2019
3.140
3.190
3.040
3.110
37,100
-0.05(-1.58%)
Feb 21, 2019
3.180
3.210
3.130
3.160
30,802
+0.01(+0.32%)
Feb 20, 2019
3.040
3.260
3.040
3.150
88,418
-0.15(-4.55%)
Feb 19, 2019
3.320
3.320
3.200
3.300
654,676
+0.00(+0.00%)
Feb 15, 2019
2.930
3.320
2.930
3.300
359,400
+0.38(+13.01%)
Feb 14, 2019
2.890
2.940
2.859
2.920
12,404
-0.01(-0.34%)
Feb 13, 2019
2.860
2.940
2.860
2.930
14,527
+0.01(+0.34%)
Feb 12, 2019
2.900
2.940
2.880
2.920
22,795
-0.02(-0.68%)
Feb 11, 2019
2.977
3.010
2.870
2.940
44,231
+0.00(+0.00%)
Feb 08, 2019
2.890
3.010
2.860
2.940
4,400
+0.05(+1.73%)
Feb 07, 2019
2.870
2.958
2.650
2.890
50,810
+0.08(+2.85%)
Feb 06, 2019
2.530
2.900
2.530
2.810
18,881
+0.00(+0.00%)
Feb 05, 2019
2.740
2.940
2.740
2.810
21,756
+0.10(+3.69%)
Feb 04, 2019
2.600
2.750
2.600
2.710
346,369
+0.10(+3.83%)
Feb 01, 2019
2.390
2.690
2.390
2.610
109,100
-0.03(-1.14%)
Jan 31, 2019
2.810
2.810
2.400
2.640
191,952
-0.18(-6.38%)
Jan 30, 2019
2.810
2.900
2.650
2.820
16,891
-0.05(-1.74%)
Jan 29, 2019
2.900
2.980
2.870
2.870
10,320
-0.05(-1.71%)
Jan 28, 2019
3.000
3.035
2.900
2.920
4,338
-0.09(-2.99%)
Jan 25, 2019
2.950
3.085
2.950
3.010
160,100
+0.03(+1.01%)
Jan 24, 2019
2.910
2.980
2.910
2.980
2,138
+0.08(+2.76%)
Jan 23, 2019
3.050
3.150
2.900
2.900
8,751
-0.13(-4.29%)
Jan 22, 2019
3.020
3.100
3.020
3.030
255,083
+0.03(+1.00%)
Jan 18, 2019
2.990
3.050
2.970
3.000
18,300
+0.03(+1.01%)
Jan 17, 2019
3.025
3.025
2.940
2.970
13,370
+0.01(+0.34%)
Jan 16, 2019
2.980
3.010
2.940
2.960
5,418
+0.00(+0.00%)
Jan 15, 2019
2.980
3.015
2.870
2.960
21,062
-0.01(-0.34%)
Jan 14, 2019
2.800
2.980
2.800
2.970
14,333
+0.17(+6.07%)
Jan 11, 2019
2.680
2.800
2.680
2.800
31,900
+0.10(+3.70%)
Jan 10, 2019
2.680
2.710
2.680
2.700
10,556
+0.02(+0.75%)
Jan 09, 2019
2.690
2.720
2.670
2.680
10,603
+0.00(+0.00%)
Jan 08, 2019
2.630
2.700
2.600
2.680
47,220
+0.04(+1.52%)
Jan 07, 2019
2.550
2.640
2.537
2.640
44,010
+0.22(+8.87%)
Jan 04, 2019
2.420
2.440
2.340
2.425
36,500
+0.02(+0.83%)
Jan 03, 2019
2.420
2.450
2.380
2.405
27,555
-0.02(-0.62%)
Jan 02, 2019
2.380
2.427
2.370
2.420
15,140
+0.11(+4.76%)
Dec 31, 2018
2.290
2.350
2.140
2.310
64,600
+0.02(+0.87%)
Dec 28, 2018
2.150
2.290
2.140
2.290
32,100
+0.15(+7.01%)
Dec 27, 2018
2.140
2.160
2.040
2.140
15,682
-0.03(-1.38%)
Dec 26, 2018
2.020
2.200
2.020
2.170
29,894
+0.16(+7.96%)
Dec 24, 2018
1.950
2.020
1.950
2.010
13,500
-0.01(-0.50%)
Dec 21, 2018
2.010
2.080
2.000
2.020
36,400
+0.01(+0.50%)
Dec 20, 2018
2.000
2.055
1.970
2.010
60,125
+0.00(+0.00%)
Dec 19, 2018
2.060
2.105
1.990
2.010
50,073
-0.04(-1.95%)
Dec 18, 2018
2.170
2.170
2.030
2.050
18,228
-0.12(-5.53%)
Dec 17, 2018
2.340
2.340
2.120
2.170
57,885
-0.16(-6.87%)
Dec 14, 2018
2.420
2.530
2.270
2.330
30,300
-0.10(-4.12%)
Dec 13, 2018
2.500
2.530
2.430
2.430
12,302
-0.12(-4.71%)
Dec 12, 2018
2.510
2.590
2.452
2.550
161,375
+0.05(+2.20%)
Dec 11, 2018
2.500
2.550
2.490
2.495
103,499
+0.04(+1.42%)
Dec 10, 2018
2.560
2.560
2.460
2.460
6,339
-0.10(-4.09%)
Dec 07, 2018
2.590
2.595
2.550
2.565
8,100
-0.02(-0.58%)
Dec 06, 2018
2.620
2.630
2.560
2.580
8,819
-0.05(-1.90%)
Dec 04, 2018
2.550
2.670
2.550
2.630
49,500
+0.09(+3.54%)
Dec 03, 2018
2.630
2.630
2.450
2.540
5,982
-0.04(-1.55%)
Nov 30, 2018
2.580
2.730
2.580
2.580
48,700
-0.01(-0.39%)
Nov 29, 2018
2.460
2.600
2.382
2.590
106,390
+0.13(+5.28%)
Nov 28, 2018
2.280
2.480
2.280
2.460
45,575
+0.17(+7.42%)
Nov 27, 2018
2.270
2.400
2.236
2.290
27,375
+0.00(+0.00%)
Nov 26, 2018
2.350
2.460
2.290
2.290
33,443
-0.06(-2.55%)
Nov 23, 2018
2.250
2.360
2.250
2.350
30,400
+0.09(+3.98%)
Nov 21, 2018
2.260
2.260
2.260
0
+0.06(+2.73%)
Nov 20, 2018
2.170
2.260
2.150
2.200
163,355
-0.01(-0.45%)
Nov 19, 2018
2.210
2.310
2.210
2.210
48,288
+0.00(+0.00%)
Nov 16, 2018
2.290
2.300
2.200
2.210
20,300
-0.09(-3.91%)
Nov 15, 2018
2.200
2.320
2.200
2.300
18,041
+0.09(+4.07%)
Nov 14, 2018
2.220
2.240
2.200
2.210
23,334
-0.01(-0.45%)
Nov 13, 2018
2.200
2.290
2.200
2.220
6,517
+0.02(+0.91%)
Nov 12, 2018
2.310
2.310
2.200
2.200
1,768
-0.13(-5.58%)
Nov 09, 2018
2.280
2.350
2.220
2.330
30,700
+0.06(+2.64%)
Nov 08, 2018
2.160
2.290
1.910
2.270
159,723
+0.03(+1.34%)
Nov 07, 2018
2.180
2.260
2.180
2.240
21,542
+0.08(+3.70%)
Nov 06, 2018
2.330
2.444
2.080
2.160
18,826
-0.11(-4.85%)
Nov 05, 2018
2.110
2.320
1.990
2.270
1,530,844
+0.17(+8.10%)
Nov 02, 2018
2.120
2.290
2.100
2.100
12,400
+0.00(+0.00%)
Nov 01, 2018
2.120
2.220
2.100
2.100
4,393
-0.01(-0.47%)
Oct 31, 2018
1.860
2.140
1.860
2.110
192,579
+0.25(+13.44%)
Oct 30, 2018
1.970
1.990
1.860
1.860
5,083
-0.09(-4.62%)
Oct 29, 2018
1.930
2.060
1.800
1.950
64,251
+0.01(+0.52%)
Oct 26, 2018
2.050
2.050
1.860
1.940
61,100
-0.12(-5.83%)
Oct 25, 2018
2.060
2.090
2.060
2.060
15,250
+0.01(+0.49%)
Oct 24, 2018
2.100
2.210
2.050
2.050
13,560
-0.03(-1.44%)
Oct 23, 2018
2.180
2.180
2.060
2.080
14,678
-0.10(-4.59%)
Oct 22, 2018
2.290
2.290
2.180
2.180
20,451
-0.06(-2.68%)
Oct 19, 2018
2.260
2.260
2.200
2.240
4,600
-0.01(-0.44%)
Oct 18, 2018
2.410
2.410
2.250
2.250
8,804
-0.16(-6.64%)
Oct 17, 2018
2.410
2.435
2.395
2.410
11,331
+0.03(+1.26%)
Oct 16, 2018
2.420
2.509
2.270
2.380
73,187
-0.03(-1.24%)
Oct 15, 2018
2.450
2.450
2.410
2.410
30,483
-0.05(-2.03%)
Oct 12, 2018
2.460
2.580
2.450
2.460
15,600
+0.01(+0.41%)
Oct 11, 2018
2.550
2.550
2.450
2.450
21,581
-0.10(-3.92%)
Oct 10, 2018
2.670
2.670
2.470
2.550
13,504
-0.12(-4.49%)
Oct 09, 2018
2.570
2.700
2.553
2.670
18,141
+0.08(+3.09%)
Oct 08, 2018
2.620
2.639
2.550
2.590
829,236
-0.02(-0.77%)
Oct 05, 2018
2.700
2.790
2.610
2.610
14,700
-0.15(-5.43%)
Oct 04, 2018
2.920
3.210
2.740
2.760
39,556
-0.15(-5.15%)
Oct 03, 2018
2.770
2.955
2.770
2.910
220,130
-0.01(-0.34%)
Oct 02, 2018
2.900
2.950
2.840
2.920
30,265
+0.01(+0.34%)
Oct 01, 2018
2.990
3.100
2.900
2.910
15,647
-0.03(-1.02%)
Sep 28, 2018
2.650
3.060
2.650
2.940
39,500
+0.29(+10.94%)
Sep 27, 2018
2.760
3.010
2.650
2.650
39,063
-0.10(-3.64%)
Sep 26, 2018
2.900
3.012
2.750
2.750
21,910
-0.19(-6.46%)
Sep 25, 2018
2.970
3.060
2.920
2.940
18,942
-0.01(-0.34%)
Sep 24, 2018
2.820
2.950
2.820
2.950
20,735
+0.13(+4.61%)
Sep 21, 2018
2.890
2.930
2.820
2.820
94,800
-0.09(-3.09%)
Sep 20, 2018
2.900
2.965
2.900
2.910
29,670
+0.01(+0.34%)
Sep 19, 2018
2.930
2.980
2.900
2.900
24,626
-0.02(-0.68%)
Sep 18, 2018
3.000
3.010
2.900
2.920
20,142
-0.10(-3.31%)
Sep 17, 2018
3.050
3.060
3.020
3.020
12,545
-0.04(-1.31%)
Sep 14, 2018
3.090
3.125
3.060
3.060
19,700
-0.04(-1.29%)
Sep 13, 2018
3.110
3.210
3.100
3.100
9,450
-0.03(-0.96%)
Sep 12, 2018
3.180
3.240
3.100
3.130
18,182
-0.05(-1.57%)
Sep 11, 2018
3.230
3.230
3.160
3.180
28,999
-0.04(-1.24%)
Sep 10, 2018
3.230
3.250
3.180
3.220
34,683
-0.01(-0.31%)
Sep 07, 2018
3.140
3.230
3.120
3.230
34,900
+0.13(+4.19%)
Sep 06, 2018
3.220
3.220
3.100
3.100
28,324
-0.12(-3.73%)
Sep 05, 2018
3.250
3.265
3.160
3.220
33,040
-0.02(-0.62%)
Sep 04, 2018
3.170
3.350
3.080
3.240
78,249
+0.04(+1.25%)
Aug 31, 2018
3.200
3.200
3.200
0
-0.11(-3.32%)
Aug 30, 2018
3.300
3.359
3.300
3.310
29,444
-0.02(-0.60%)
Aug 29, 2018
3.350
3.350
3.300
3.330
17,375
-0.02(-0.60%)
Aug 28, 2018
3.370
3.370
3.350
3.350
5,571
-0.01(-0.30%)
Aug 27, 2018
3.340
3.370
3.320
3.360
25,491
+0.03(+0.90%)
Aug 24, 2018
3.300
3.330
3.300
3.330
16,400
+0.03(+0.91%)
Aug 23, 2018
3.350
3.420
3.300
3.300
19,054
-0.05(-1.49%)
Aug 22, 2018
3.330
3.390
3.330
3.350
6,180
+0.02(+0.60%)
Aug 21, 2018
3.280
3.340
3.277
3.330
44,299
+0.04(+1.22%)
Aug 20, 2018
3.320
3.350
3.290
3.290
19,144
-0.02(-0.60%)
Aug 17, 2018
3.380
3.390
3.300
3.310
24,000
-0.06(-1.78%)
Aug 16, 2018
3.370
3.410
3.340
3.370
65,934
+0.07(+2.12%)
Aug 15, 2018
3.480
3.500
3.300
3.300
38,979
-0.17(-4.90%)
Aug 14, 2018
3.460
3.500
3.460
3.470
17,149
+0.02(+0.58%)
Aug 13, 2018
3.500
3.510
3.450
3.450
13,103
-0.04(-1.15%)
Aug 10, 2018
3.490
3.505
3.460
3.490
34,500
+0.01(+0.29%)
Aug 09, 2018
3.500
3.517
3.480
3.480
32,401
-0.02(-0.57%)
Aug 08, 2018
3.500
3.510
3.470
3.500
39,834
+0.02(+0.57%)
Aug 07, 2018
3.500
3.520
3.480
3.480
21,182
-0.01(-0.29%)
Aug 06, 2018
3.500
3.505
3.490
3.490
16,327
+0.00(+0.00%)
Aug 03, 2018
3.500
3.520
3.480
3.490
19,500
-0.02(-0.57%)
Aug 02, 2018
3.550
3.550
3.500
3.510
5,614
+0.01(+0.29%)
Aug 01, 2018
3.620
3.620
3.500
3.500
37,453
-0.09(-2.51%)
Jul 31, 2018
3.520
3.620
3.510
3.590
35,824
+0.06(+1.70%)
Jul 30, 2018
3.609
3.609
3.510
3.530
45,619
-0.10(-2.75%)
Jul 27, 2018
3.530
3.700
3.530
3.630
41,400
+0.09(+2.54%)
Jul 26, 2018
3.600
3.650
3.530
3.540
15,517
-0.10(-2.75%)
Jul 25, 2018
3.570
3.670
3.460
3.640
155,399
+0.04(+1.11%)
Jul 24, 2018
3.630
3.680
3.580
3.600
31,383
-0.02(-0.55%)
Jul 23, 2018
3.680
3.680
3.550
3.620
41,114
-0.08(-2.16%)
Jul 20, 2018
3.630
3.700
3.610
3.700
4,790
+0.06(+1.65%)
Jul 19, 2018
3.640
3.690
3.580
3.640
33,310
+0.00(+0.00%)
Jul 18, 2018
3.700
3.720
3.640
3.640
69,380
-0.07(-1.89%)
Jul 17, 2018
3.680
3.770
3.680
3.710
57,550
+0.01(+0.27%)
Jul 16, 2018
3.610
3.780
3.600
3.700
155,142
+0.10(+2.78%)
Jul 13, 2018
3.655
3.667
3.530
3.600
22,544
-0.05(-1.37%)
Jul 12, 2018
3.670
3.760
3.650
3.650
19,117
-0.01(-0.27%)
Jul 11, 2018
3.700
3.790
3.610
3.660
59,711
-0.03(-0.81%)
Jul 10, 2018
3.720
3.910
3.680
3.690
20,911
-0.01(-0.27%)
Jul 09, 2018
3.700
3.720
3.640
3.700
22,639
+0.03(+0.82%)
Jul 06, 2018
3.630
3.770
3.530
3.670
201,996
+0.05(+1.38%)
Jul 05, 2018
3.650
3.705
3.610
3.620
43,545
-0.06(-1.63%)
Jul 03, 2018
3.680
3.680
3.680
0
+0.00(+0.00%)
Jul 02, 2018
3.710
3.720
3.670
3.680
89,305
-0.02(-0.54%)
Jun 29, 2018
3.590
3.710
3.590
3.700
45,452
+0.11(+3.06%)
Jun 28, 2018
3.650
3.672
3.570
3.590
109,013
-0.08(-2.18%)
Jun 27, 2018
3.680
3.720
3.610
3.670
93,196
+0.01(+0.27%)
Jun 26, 2018
3.530
3.715
3.530
3.660
73,145
+0.12(+3.39%)
Jun 25, 2018
3.480
3.590
3.480
3.540
92,744
+0.08(+2.31%)
Jun 22, 2018
3.500
3.550
3.410
3.460
2,849,860
-0.04(-1.14%)
Jun 21, 2018
3.570
3.610
3.490
3.500
96,710
-0.06(-1.69%)
Jun 20, 2018
3.540
3.580
3.520
3.560
64,082
+0.01(+0.28%)
Jun 19, 2018
3.610
3.650
3.500
3.550
80,517
-0.09(-2.47%)
Jun 18, 2018
3.590
3.670
3.530
3.640
56,209
+0.03(+0.83%)
Jun 15, 2018
3.630
3.530
3.610
67,686
+0.02(+0.56%)
Jun 14, 2018
3.625
3.655
3.570
3.590
54,458
-0.02(-0.55%)
Jun 13, 2018
3.690
3.690
3.570
3.610
30,437
-0.09(-2.43%)
Jun 12, 2018
3.700
3.739
3.670
3.700
86,907
+0.02(+0.54%)
Jun 11, 2018
3.600
3.700
3.600
3.680
62,633
+0.07(+1.94%)
Jun 08, 2018
3.560
3.641
3.540
3.610
70,862
+0.06(+1.69%)
Jun 07, 2018
3.580
3.617
3.500
3.550
36,755
-0.02(-0.56%)
Jun 06, 2018
3.550
3.590
3.510
3.570
45,876
+0.03(+0.85%)
Jun 05, 2018
3.520
3.550
3.500
3.540
62,388
+0.04(+1.14%)
Jun 04, 2018
3.580
3.580
3.500
3.500
49,459
-0.06(-1.69%)
Jun 01, 2018
3.580
3.610
3.500
3.560
69,203
+0.01(+0.28%)
May 31, 2018
3.590
3.655
3.510
3.550
83,657
-0.06(-1.66%)
May 30, 2018
3.620
3.635
3.600
3.610
67,703
+0.01(+0.28%)
May 29, 2018
3.550
3.670
3.550
3.600
111,455
+0.03(+0.84%)
May 25, 2018
3.570
3.570
3.570
0
+0.07(+2.00%)
May 24, 2018
3.550
3.570
3.460
3.500
117,722
-0.06(-1.69%)
May 23, 2018
3.610
3.650
3.500
3.560
31,413
-0.04(-1.11%)
May 22, 2018
3.630
3.670
3.550
3.600
37,371
-0.05(-1.37%)
May 21, 2018
3.670
3.725
3.550
3.650
36,185
-0.01(-0.27%)
May 18, 2018
3.650
3.890
3.640
3.660
93,729
+0.03(+0.83%)
May 17, 2018
3.630
3.740
3.620
3.630
44,169
+0.01(+0.28%)
May 16, 2018
3.600
3.623
3.580
3.620
63,544
+0.04(+1.12%)
May 15, 2018
3.600
3.630
3.570
3.580
39,825
-0.01(-0.28%)
May 14, 2018
3.630
3.630
3.590
3.590
25,494
-0.03(-0.83%)
May 11, 2018
3.520
3.660
3.520
3.620
63,636
+0.09(+2.55%)
May 10, 2018
3.530
3.630
3.530
3.530
52,105
-0.01(-0.28%)
May 09, 2018
3.510
3.540
3.500
3.540
36,413
+0.03(+0.85%)
May 08, 2018
3.540
3.600
3.490
3.510
41,790
-0.05(-1.40%)
May 07, 2018
3.520
3.680
3.510
3.560
46,274
+0.05(+1.42%)
May 04, 2018
3.490
3.580
3.480
3.510
40,564
+0.02(+0.57%)
May 03, 2018
3.590
3.590
3.430
3.490
78,981
-0.08(-2.24%)
May 02, 2018
3.530
3.590
3.520
3.570
21,558
+0.03(+0.85%)
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.