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
Streamline Health So
(NQ:
STRM
)
0.5201
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 13, 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
1.005
1.005
1.000
1.000
1,782
+0.00(+0.00%)
Apr 29, 2019
0.9700
1.000
0.9700
1.000
21,287
+0.04(+4.17%)
Apr 26, 2019
0.9400
0.9600
0.9000
0.9600
13,300
+0.00(+0.00%)
Apr 25, 2019
0.9056
0.9600
0.8945
0.9600
4,401
+0.01(+1.05%)
Apr 24, 2019
0.8900
0.9500
0.8900
0.9500
15,361
+0.07(+7.62%)
Apr 23, 2019
0.9930
1.000
0.8050
0.8827
66,818
-0.11(-11.11%)
Apr 22, 2019
1.000
1.000
0.9480
0.9930
31,116
+0.01(+1.33%)
Apr 18, 2019
1.000
1.010
0.9800
0.9800
12,100
+0.01(+1.03%)
Apr 17, 2019
1.020
1.020
0.9700
0.9700
10,741
-0.06(-5.38%)
Apr 16, 2019
1.020
1.030
0.9725
1.025
4,665
+0.01(+0.50%)
Apr 15, 2019
1.030
1.040
0.9700
1.020
17,313
+0.05(+5.15%)
Apr 12, 2019
1.030
1.030
0.9700
0.9700
2,100
-0.06(-5.83%)
Apr 11, 2019
1.030
1.040
1.030
1.030
5,607
+0.01(+0.98%)
Apr 10, 2019
1.030
1.140
1.020
1.020
7,783
+0.00(+0.00%)
Apr 09, 2019
0.9800
1.020
0.9600
1.020
8,381
+0.06(+6.25%)
Apr 08, 2019
0.9600
1.000
0.9600
0.9600
3,401
+0.00(+0.00%)
Apr 05, 2019
1.010
1.030
0.9600
0.9600
7,300
-0.05(-4.95%)
Apr 04, 2019
1.030
1.050
1.010
1.010
6,634
-0.04(-3.81%)
Apr 03, 2019
1.013
1.060
1.013
1.050
7,200
-0.02(-1.87%)
Apr 02, 2019
1.050
1.080
0.9950
1.070
5,605
+0.01(+0.62%)
Apr 01, 2019
1.060
1.110
1.058
1.063
4,584
+0.01(+1.28%)
Mar 29, 2019
1.050
1.120
1.020
1.050
4,000
-0.01(-0.94%)
Mar 28, 2019
1.040
1.120
1.040
1.060
2,418
+0.06(+6.00%)
Mar 27, 2019
1.120
1.120
0.9920
1.000
15,913
-0.15(-13.04%)
Mar 26, 2019
1.090
1.150
1.090
1.150
940
+0.10(+9.52%)
Mar 25, 2019
1.110
1.110
1.050
1.050
2,316
-0.10(-8.70%)
Mar 22, 2019
1.070
1.150
1.060
1.150
4,300
+0.09(+8.49%)
Mar 21, 2019
1.060
1.060
1.060
1.060
605
+0.00(+0.00%)
Mar 20, 2019
1.090
1.100
1.060
1.060
4,862
-0.03(-2.75%)
Mar 19, 2019
1.090
1.110
1.090
1.090
1,693
+0.00(+0.00%)
Mar 18, 2019
1.090
1.107
1.090
1.090
3,247
-0.01(-0.91%)
Mar 15, 2019
1.090
1.120
1.090
1.100
3,900
+0.04(+3.77%)
Mar 14, 2019
1.110
1.120
1.060
1.060
8,947
-0.05(-4.50%)
Mar 13, 2019
1.080
1.144
1.070
1.110
3,059
+0.05(+4.72%)
Mar 12, 2019
1.060
1.135
1.060
1.060
49,712
+0.01(+0.95%)
Mar 11, 2019
1.110
1.110
1.050
1.050
19,375
-0.06(-5.41%)
Mar 08, 2019
1.100
1.120
1.060
1.110
10,400
-0.01(-0.89%)
Mar 07, 2019
1.114
1.120
1.114
1.120
781
+0.00(+0.00%)
Mar 06, 2019
1.110
1.140
1.110
1.120
20,633
+0.02(+1.82%)
Mar 05, 2019
1.105
1.130
1.100
1.100
2,651
-0.04(-3.51%)
Mar 04, 2019
1.140
1.140
1.100
1.140
20,274
+0.02(+1.79%)
Mar 01, 2019
1.190
1.190
1.100
1.120
14,100
-0.09(-7.44%)
Feb 28, 2019
1.170
1.210
1.060
1.210
27,650
+0.00(+0.00%)
Feb 27, 2019
1.110
1.210
1.100
1.210
24,375
+0.10(+9.01%)
Feb 26, 2019
1.100
1.110
1.080
1.110
8,300
+0.01(+0.91%)
Feb 25, 2019
1.070
1.100
1.070
1.100
3,267
+0.00(+0.00%)
Feb 22, 2019
1.030
1.100
1.010
1.100
14,300
+0.02(+1.85%)
Feb 21, 2019
1.060
1.080
1.060
1.080
5,473
+0.03(+2.86%)
Feb 20, 2019
1.090
1.135
1.050
1.050
16,103
-0.08(-7.08%)
Feb 19, 2019
1.040
1.130
1.040
1.130
19,689
+0.10(+9.71%)
Feb 15, 2019
1.100
1.100
1.030
1.030
40,800
-0.06(-5.50%)
Feb 14, 2019
1.130
1.130
1.090
1.090
5,119
-0.05(-4.80%)
Feb 13, 2019
1.170
1.190
1.140
1.145
11,079
-0.01(-1.29%)
Feb 12, 2019
1.200
1.200
1.110
1.160
19,563
-0.02(-1.69%)
Feb 11, 2019
1.170
1.198
1.170
1.180
3,061
+0.03(+2.61%)
Feb 08, 2019
1.190
1.190
1.150
1.150
1,300
-0.03(-2.54%)
Feb 07, 2019
1.280
1.280
1.180
1.180
5,291
-0.10(-7.81%)
Feb 06, 2019
1.230
1.280
1.230
1.280
8,501
+0.06(+4.92%)
Feb 05, 2019
1.260
1.260
1.220
1.220
2,593
-0.01(-0.81%)
Feb 04, 2019
1.230
1.250
1.220
1.230
12,097
-0.01(-0.81%)
Feb 01, 2019
1.220
1.270
1.210
1.240
2,200
+0.00(+0.00%)
Jan 31, 2019
1.220
1.270
1.200
1.240
17,289
-0.01(-0.80%)
Jan 30, 2019
1.200
1.257
1.200
1.250
19,305
+0.05(+4.17%)
Jan 29, 2019
1.200
1.250
1.200
1.200
1,405
+0.00(+0.00%)
Jan 28, 2019
1.220
1.228
1.200
1.200
11,497
-0.05(-4.00%)
Jan 25, 2019
1.230
1.250
1.200
1.250
12,600
+0.03(+2.46%)
Jan 24, 2019
1.220
1.220
1.200
1.220
6,406
+0.00(+0.00%)
Jan 23, 2019
1.220
1.234
1.200
1.220
3,027
+0.01(+0.83%)
Jan 22, 2019
1.270
1.270
1.180
1.210
16,500
-0.06(-4.72%)
Jan 18, 2019
1.180
1.270
1.160
1.270
22,900
+0.11(+9.48%)
Jan 17, 2019
1.170
1.220
1.160
1.160
39,873
+0.01(+0.86%)
Jan 16, 2019
1.110
1.200
1.110
1.150
46,657
+0.05(+4.55%)
Jan 15, 2019
1.120
1.150
1.100
1.100
25,890
-0.03(-2.65%)
Jan 14, 2019
1.080
1.160
1.080
1.130
48,952
+0.06(+5.61%)
Jan 11, 2019
1.049
1.115
1.048
1.070
36,000
+0.02(+1.90%)
Jan 10, 2019
1.020
1.050
1.000
1.050
9,675
+0.05(+5.47%)
Jan 09, 2019
0.9248
1.020
0.8284
0.9955
85,660
+0.05(+4.80%)
Jan 08, 2019
0.9497
0.9500
0.9020
0.9499
11,627
+0.00(+0.33%)
Jan 07, 2019
0.9150
0.9468
0.9150
0.9468
505
+0.06(+6.38%)
Jan 04, 2019
0.9500
0.9500
0.8300
0.8900
7,000
-0.05(-5.29%)
Jan 03, 2019
0.7910
0.9457
0.7910
0.9397
2,401
+0.06(+6.78%)
Jan 02, 2019
0.8000
0.8898
0.8000
0.8800
9,922
+0.07(+8.64%)
Dec 31, 2018
0.8000
0.8100
0.7500
0.8100
63,500
+0.07(+9.46%)
Dec 28, 2018
0.7100
0.7900
0.7100
0.7400
103,000
-0.04(-5.61%)
Dec 27, 2018
0.7300
0.7860
0.7300
0.7840
75,504
+0.00(+0.51%)
Dec 26, 2018
0.7900
0.7933
0.7800
0.7800
12,102
+0.03(+4.00%)
Dec 24, 2018
0.7100
0.7900
0.7100
0.7500
15,600
-0.02(-2.60%)
Dec 21, 2018
0.7400
0.8200
0.7100
0.7700
58,800
+0.02(+2.67%)
Dec 20, 2018
0.7880
0.9223
0.7500
0.7500
49,935
-0.07(-8.19%)
Dec 19, 2018
0.8170
0.8170
0.7900
0.8169
14,972
+0.01(+0.85%)
Dec 18, 2018
0.7465
0.8700
0.7465
0.8100
17,111
-0.04(-4.83%)
Dec 17, 2018
0.8610
0.8700
0.8100
0.8511
7,104
+0.03(+3.79%)
Dec 14, 2018
0.8200
0.8700
0.8000
0.8200
15,300
+0.01(+1.23%)
Dec 13, 2018
0.8200
0.8705
0.7100
0.8100
73,130
-0.08(-9.34%)
Dec 12, 2018
0.9997
0.9997
0.8000
0.8934
97,759
+0.07(+8.95%)
Dec 11, 2018
0.7000
1.050
0.6967
0.8200
240,360
+0.13(+19.13%)
Dec 10, 2018
0.7200
0.7600
0.6600
0.6883
10,374
-0.03(-4.40%)
Dec 07, 2018
0.7200
0.7900
0.5700
0.7200
72,000
-0.03(-4.26%)
Dec 06, 2018
0.7100
0.7980
0.7100
0.7520
13,790
-0.01(-1.05%)
Dec 04, 2018
0.7800
0.8000
0.7400
0.7600
19,100
-0.05(-5.74%)
Dec 03, 2018
0.7600
0.8309
0.7527
0.8063
3,903
-0.02(-2.86%)
Nov 30, 2018
0.8000
0.8400
0.8000
0.8300
8,900
+0.03(+3.78%)
Nov 29, 2018
0.7739
0.8200
0.7739
0.7998
4,607
-0.05(-5.68%)
Nov 28, 2018
0.8210
0.8680
0.7620
0.8480
75,602
+0.01(+1.17%)
Nov 27, 2018
0.9003
0.9003
0.8150
0.8382
105,043
-0.06(-6.89%)
Nov 26, 2018
0.9011
0.9027
0.9002
0.9002
3,588
+0.00(+0.02%)
Nov 23, 2018
0.9400
0.9400
0.9000
0.9000
3,300
-0.04(-3.78%)
Nov 21, 2018
0.9354
0.9354
0.9354
0
+0.03(+2.79%)
Nov 20, 2018
0.9718
0.9870
0.9000
0.9100
9,984
+0.01(+0.61%)
Nov 19, 2018
0.8800
0.9256
0.8800
0.9045
9,178
+0.02(+2.78%)
Nov 16, 2018
0.9600
0.9600
0.8800
0.8800
24,500
-0.05(-5.48%)
Nov 15, 2018
0.8600
1.150
0.8600
0.9310
242,966
+0.07(+8.13%)
Nov 14, 2018
0.8609
0.8945
0.8609
0.8610
60,955
-0.02(-2.78%)
Nov 13, 2018
0.8857
0.8900
0.8744
0.8856
9,298
+0.02(+2.87%)
Nov 12, 2018
0.8700
0.9036
0.8600
0.8609
10,294
-0.04(-4.34%)
Nov 09, 2018
0.9200
0.9200
0.8600
0.9000
21,700
-0.03(-2.80%)
Nov 08, 2018
0.9200
0.9300
0.8720
0.9259
11,052
+0.01(+0.64%)
Nov 07, 2018
0.9110
0.9456
0.9110
0.9200
30,944
+0.01(+0.99%)
Nov 06, 2018
0.9597
0.9600
0.9110
0.9110
19,941
-0.08(-8.35%)
Nov 05, 2018
0.9000
0.9940
0.8700
0.9940
9,337
+0.09(+10.44%)
Nov 02, 2018
0.9800
1.060
0.9000
0.9000
6,500
+0.00(+0.00%)
Nov 01, 2018
0.9800
0.9800
0.9000
0.9000
5,751
-0.02(-2.17%)
Oct 31, 2018
0.8691
0.9239
0.8690
0.9200
7,262
+0.06(+6.98%)
Oct 30, 2018
0.9000
0.9000
0.8600
0.8600
10,170
-0.07(-7.39%)
Oct 29, 2018
0.9800
0.9800
0.9286
0.9286
1,476
-0.00(-0.15%)
Oct 26, 2018
0.9250
0.9900
0.9250
0.9300
2,700
-0.02(-1.62%)
Oct 25, 2018
1.030
1.040
0.9146
0.9453
10,325
-0.09(-9.11%)
Oct 24, 2018
0.9700
1.050
0.9200
1.040
5,625
+0.15(+16.85%)
Oct 23, 2018
0.9100
0.9320
0.8802
0.8900
34,326
+0.00(+0.00%)
Oct 22, 2018
0.9090
0.9090
0.8600
0.8900
29,848
-0.02(-2.20%)
Oct 19, 2018
0.9500
1.020
0.9100
0.9100
76,900
-0.04(-4.21%)
Oct 18, 2018
0.9000
1.000
0.9000
0.9500
59,394
+0.05(+5.56%)
Oct 17, 2018
0.9003
0.9179
0.8621
0.9000
134,607
-0.00(-0.11%)
Oct 16, 2018
0.9500
0.9500
0.9000
0.9010
111,454
-0.08(-8.06%)
Oct 15, 2018
0.9800
1.010
0.9520
0.9800
22,137
-0.02(-2.00%)
Oct 12, 2018
1.020
1.020
1.000
1.000
19,900
+0.00(+0.00%)
Oct 11, 2018
1.020
1.060
0.9900
1.000
26,935
-0.06(-5.66%)
Oct 10, 2018
1.140
1.140
1.040
1.060
12,179
-0.04(-3.36%)
Oct 09, 2018
1.160
1.200
1.059
1.097
51,595
-0.02(-2.06%)
Oct 08, 2018
1.160
1.180
1.120
1.120
2,177
-0.05(-4.27%)
Oct 05, 2018
1.140
1.170
1.140
1.170
6,500
+0.05(+4.46%)
Oct 04, 2018
1.160
1.190
1.080
1.120
9,683
-0.04(-3.45%)
Oct 03, 2018
1.190
1.204
1.160
1.160
4,267
-0.07(-5.69%)
Oct 02, 2018
1.210
1.230
1.200
1.230
7,144
+0.08(+6.96%)
Oct 01, 2018
1.190
1.191
1.150
1.150
7,249
-0.03(-2.54%)
Sep 28, 2018
1.200
1.290
1.150
1.180
15,300
-0.02(-1.67%)
Sep 27, 2018
1.210
1.210
1.160
1.200
6,170
+0.00(+0.00%)
Sep 26, 2018
1.240
1.250
1.160
1.200
15,264
-0.03(-2.44%)
Sep 25, 2018
1.270
1.290
1.210
1.230
11,795
-0.07(-5.38%)
Sep 24, 2018
1.200
1.300
1.180
1.300
4,580
+0.09(+7.44%)
Sep 21, 2018
1.220
1.300
1.180
1.210
10,400
+0.00(+0.00%)
Sep 20, 2018
1.240
1.260
1.190
1.210
64,257
-0.01(-0.82%)
Sep 19, 2018
1.170
1.340
1.170
1.220
67,139
+0.02(+2.09%)
Sep 18, 2018
1.120
1.250
1.070
1.195
1,045,783
+0.07(+6.70%)
Sep 17, 2018
1.100
1.150
1.100
1.120
39,217
-0.02(-1.75%)
Sep 14, 2018
1.180
1.190
1.060
1.140
163,500
-0.06(-5.00%)
Sep 13, 2018
1.160
1.245
1.160
1.200
111,413
-0.06(-4.76%)
Sep 12, 2018
1.000
1.270
1.000
1.260
192,936
+0.00(+0.00%)
Sep 11, 2018
1.100
1.380
1.050
1.260
173,450
+0.16(+14.18%)
Sep 10, 2018
1.080
1.130
1.070
1.103
19,635
-0.00(-0.14%)
Sep 07, 2018
1.100
1.120
1.010
1.105
52,100
-0.01(-0.45%)
Sep 06, 2018
1.100
1.130
1.020
1.110
43,034
+0.01(+1.07%)
Sep 05, 2018
1.130
1.170
1.090
1.098
79,496
-0.06(-5.33%)
Sep 04, 2018
1.150
1.177
1.147
1.160
45,135
+0.02(+1.75%)
Aug 31, 2018
1.140
1.140
1.140
0
-0.01(-0.80%)
Aug 30, 2018
1.140
1.170
1.140
1.149
33,594
-0.01(-0.93%)
Aug 29, 2018
1.170
1.200
1.160
1.160
7,418
+0.00(+0.00%)
Aug 28, 2018
1.140
1.200
1.140
1.160
7,596
+0.01(+0.87%)
Aug 27, 2018
1.180
1.220
1.150
1.150
35,064
-0.04(-3.36%)
Aug 24, 2018
1.210
1.210
1.180
1.190
14,700
+0.00(+0.00%)
Aug 23, 2018
1.200
1.220
1.150
1.190
4,551
-0.01(-0.83%)
Aug 22, 2018
1.230
1.250
1.115
1.200
30,111
-0.03(-2.19%)
Aug 21, 2018
1.230
1.280
1.220
1.227
13,602
-0.03(-2.63%)
Aug 20, 2018
1.260
1.260
1.260
1.260
1,258
-0.01(-0.79%)
Aug 17, 2018
1.300
1.310
1.270
1.270
64,800
-0.01(-0.78%)
Aug 16, 2018
1.200
1.350
1.200
1.280
78,348
+0.08(+6.67%)
Aug 15, 2018
1.250
1.250
1.130
1.200
28,596
-0.05(-4.00%)
Aug 14, 2018
1.200
1.250
1.200
1.250
13,852
+0.04(+3.31%)
Aug 13, 2018
1.217
1.238
1.200
1.210
12,431
-0.03(-2.42%)
Aug 10, 2018
1.230
1.250
1.210
1.240
6,800
+0.02(+1.64%)
Aug 09, 2018
1.270
1.280
1.220
1.220
4,340
-0.06(-4.69%)
Aug 08, 2018
1.260
1.290
1.210
1.280
9,024
+0.03(+2.40%)
Aug 07, 2018
1.320
1.320
1.250
1.250
11,609
-0.07(-5.30%)
Aug 06, 2018
1.300
1.320
1.300
1.320
11,741
+0.02(+1.54%)
Aug 03, 2018
1.310
1.320
1.300
1.300
4,500
-0.02(-1.52%)
Aug 02, 2018
1.250
1.320
1.248
1.320
10,574
+0.05(+3.90%)
Aug 01, 2018
1.250
1.290
1.240
1.270
19,733
+0.02(+1.64%)
Jul 31, 2018
1.310
1.351
1.250
1.250
21,888
-0.09(-7.06%)
Jul 30, 2018
1.330
1.345
1.330
1.345
468
+0.02(+1.89%)
Jul 27, 2018
1.330
1.350
1.320
1.320
6,200
+0.00(+0.00%)
Jul 26, 2018
1.400
1.410
1.300
1.320
55,612
-0.09(-6.06%)
Jul 25, 2018
1.401
1.410
1.401
1.405
639
+0.01(+0.37%)
Jul 24, 2018
1.430
1.430
1.400
1.400
9,251
-0.02(-1.64%)
Jul 23, 2018
1.440
1.440
1.423
1.423
2,223
-0.02(-1.15%)
Jul 20, 2018
1.420
1.440
1.420
1.440
859
+0.03(+2.13%)
Jul 19, 2018
1.450
1.470
1.410
1.410
12,636
-0.04(-2.76%)
Jul 18, 2018
1.410
1.450
1.410
1.450
6,296
+0.01(+0.69%)
Jul 17, 2018
1.430
1.464
1.430
1.440
38,354
-0.03(-2.04%)
Jul 16, 2018
1.455
1.470
1.420
1.470
501,684
+0.04(+2.80%)
Jul 13, 2018
1.440
1.440
1.420
1.430
8,958
+0.01(+0.70%)
Jul 12, 2018
1.440
1.440
1.410
1.420
2,176
-0.02(-1.39%)
Jul 11, 2018
1.410
1.440
1.410
1.440
5,057
+0.03(+2.13%)
Jul 10, 2018
1.420
1.440
1.410
1.410
1,749
-0.03(-2.08%)
Jul 09, 2018
1.440
1.450
1.440
1.440
13,581
-0.01(-0.69%)
Jul 06, 2018
1.420
1.470
1.420
1.450
10,064
+0.05(+3.57%)
Jul 05, 2018
1.410
1.410
1.400
1.400
4,191
-0.01(-0.71%)
Jul 03, 2018
1.410
1.410
1.410
0
-0.03(-2.08%)
Jul 02, 2018
1.420
1.460
1.400
1.440
4,258
+0.03(+2.13%)
Jun 29, 2018
1.440
1.440
1.410
1.410
2,013
+0.00(+0.00%)
Jun 28, 2018
1.450
1.470
1.400
1.410
6,002
+0.00(+0.00%)
Jun 27, 2018
1.450
1.450
1.410
1.410
4,354
-0.04(-2.76%)
Jun 26, 2018
1.440
1.470
1.400
1.450
109,836
+0.02(+1.40%)
Jun 25, 2018
1.440
1.480
1.301
1.430
73,025
-0.03(-2.05%)
Jun 22, 2018
1.380
1.460
1.380
1.460
70,898
+0.08(+5.80%)
Jun 21, 2018
1.400
1.440
1.340
1.380
14,856
-0.02(-1.43%)
Jun 20, 2018
1.410
1.430
1.395
1.400
7,530
+0.01(+0.72%)
Jun 19, 2018
1.430
1.460
1.390
1.390
20,577
-0.05(-3.47%)
Jun 18, 2018
1.430
1.440
1.350
1.440
14,587
+0.01(+0.70%)
Jun 15, 2018
1.430
1.410
1.430
27,091
+0.02(+1.42%)
Jun 14, 2018
1.330
1.420
1.330
1.410
10,504
+0.11(+8.46%)
Jun 13, 2018
1.370
1.380
1.300
1.300
88,541
-0.10(-7.14%)
Jun 12, 2018
1.450
1.470
1.375
1.400
64,310
-0.08(-5.41%)
Jun 11, 2018
1.530
1.530
1.415
1.480
34,872
-0.04(-2.63%)
Jun 08, 2018
1.550
1.583
1.520
1.520
77,866
-0.02(-1.30%)
Jun 07, 2018
1.650
1.650
1.530
1.540
12,586
+0.00(+0.00%)
Jun 06, 2018
1.480
1.570
1.443
1.540
54,240
+0.05(+3.36%)
Jun 05, 2018
1.490
1.564
1.480
1.490
10,537
+0.02(+1.36%)
Jun 04, 2018
1.460
1.480
1.460
1.470
4,119
+0.00(+0.00%)
Jun 01, 2018
1.480
1.480
1.450
1.470
23,063
+0.03(+2.01%)
May 31, 2018
1.437
1.469
1.421
1.441
3,699
-0.01(-0.61%)
May 30, 2018
1.474
1.480
1.450
1.450
5,748
-0.02(-1.36%)
May 29, 2018
1.489
1.500
1.450
1.470
16,611
-0.01(-0.68%)
May 25, 2018
1.480
1.480
1.480
0
+0.05(+3.50%)
May 24, 2018
1.445
1.445
1.430
1.430
3,051
-0.03(-2.05%)
May 23, 2018
1.500
1.500
1.450
1.460
10,044
-0.03(-2.01%)
May 22, 2018
1.512
1.512
1.480
1.490
3,722
+0.00(+0.00%)
May 21, 2018
1.530
1.530
1.460
1.490
13,747
-0.05(-3.25%)
May 18, 2018
1.520
1.574
1.478
1.540
10,998
+0.05(+3.36%)
May 17, 2018
1.560
1.560
1.460
1.490
18,559
-0.05(-3.25%)
May 16, 2018
1.560
1.582
1.540
1.540
7,408
+0.00(+0.00%)
May 15, 2018
1.550
1.550
1.540
1.540
1,221
-0.02(-1.28%)
May 14, 2018
1.550
1.590
1.483
1.560
8,700
+0.00(+0.00%)
May 11, 2018
1.540
1.560
1.530
1.560
2,912
+0.04(+2.63%)
May 10, 2018
1.490
1.612
1.490
1.520
20,299
+0.02(+1.33%)
May 09, 2018
1.470
1.500
1.460
1.500
30,149
+0.03(+2.04%)
May 08, 2018
1.450
1.470
1.450
1.470
5,162
+0.01(+0.68%)
May 07, 2018
1.442
1.470
1.442
1.460
7,143
-0.01(-0.68%)
May 04, 2018
1.454
1.470
1.420
1.470
2,776
+0.04(+2.80%)
May 03, 2018
1.440
1.457
1.400
1.430
7,967
-0.02(-1.38%)
May 02, 2018
1.470
1.470
1.380
1.450
18,362
-0.01(-0.68%)
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.