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
Biondvax Pharma ADR
(NQ:
BVXV
)
N/A
UNCHANGED
Last Price
Updated: 3:59 PM EDT, Sep 6, 2023
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
7.200
7.200
6.950
7.190
12,415
+0.14(+1.99%)
Apr 29, 2019
7.190
7.190
7.046
7.050
3,193
+0.00(+0.00%)
Apr 26, 2019
7.190
7.190
7.010
7.050
6,100
+0.05(+0.71%)
Apr 25, 2019
7.000
7.000
7.000
7.000
2,555
-0.09(-1.27%)
Apr 24, 2019
7.160
7.200
6.867
7.090
19,228
-0.09(-1.25%)
Apr 23, 2019
6.640
7.260
6.350
7.180
27,762
+0.87(+13.79%)
Apr 22, 2019
6.700
6.700
6.300
6.310
12,925
-0.40(-5.96%)
Apr 18, 2019
6.791
6.791
6.450
6.710
7,300
-0.08(-1.18%)
Apr 17, 2019
6.790
6.790
6.550
6.790
2,294
+0.00(+0.00%)
Apr 16, 2019
6.500
6.790
6.310
6.790
2,242
+0.15(+2.26%)
Apr 15, 2019
6.890
6.890
6.230
6.640
5,288
+0.24(+3.75%)
Apr 12, 2019
6.390
6.600
6.184
6.400
21,900
+0.15(+2.40%)
Apr 11, 2019
6.800
6.800
6.250
6.250
5,420
-0.55(-8.09%)
Apr 10, 2019
7.000
7.000
6.800
6.800
11,287
-0.20(-2.86%)
Apr 09, 2019
6.790
7.000
6.790
7.000
19,134
+0.29(+4.40%)
Apr 08, 2019
6.150
7.000
6.150
6.705
50,735
+0.49(+7.80%)
Apr 05, 2019
5.930
6.290
5.930
6.220
40,900
+0.32(+5.42%)
Apr 04, 2019
5.850
5.926
5.850
5.900
6,053
+0.00(+0.00%)
Apr 03, 2019
5.800
5.950
5.800
5.900
16,388
+0.10(+1.72%)
Apr 02, 2019
5.476
5.950
5.476
5.800
41,564
+0.37(+6.81%)
Apr 01, 2019
5.520
5.520
5.400
5.430
3,203
+0.00(+0.00%)
Mar 29, 2019
5.240
5.430
5.070
5.430
800
-0.13(-2.34%)
Mar 28, 2019
5.350
5.560
5.200
5.560
5,570
+0.31(+5.90%)
Mar 27, 2019
5.570
5.570
5.190
5.250
4,968
-0.28(-5.06%)
Mar 26, 2019
5.397
5.560
5.370
5.530
3,149
+0.13(+2.41%)
Mar 25, 2019
5.300
5.530
5.300
5.400
3,114
+0.00(+0.00%)
Mar 22, 2019
5.560
5.600
5.380
5.400
13,100
-0.19(-3.40%)
Mar 21, 2019
5.270
5.590
5.260
5.590
3,672
+0.22(+4.04%)
Mar 20, 2019
5.480
5.600
5.110
5.373
17,238
-0.02(-0.32%)
Mar 19, 2019
4.750
5.390
4.750
5.390
13,806
+0.61(+12.77%)
Mar 18, 2019
4.750
4.791
4.750
4.779
856
-0.01(-0.23%)
Mar 15, 2019
4.770
4.790
4.770
4.790
900
+0.03(+0.64%)
Mar 14, 2019
4.950
4.950
4.760
4.760
1,696
-0.20(-4.03%)
Mar 13, 2019
4.860
5.000
4.793
4.960
1,847
+0.03(+0.58%)
Mar 12, 2019
4.780
4.950
4.780
4.931
3,372
+0.11(+2.31%)
Mar 11, 2019
4.771
4.820
4.771
4.820
452
+0.00(+0.00%)
Mar 08, 2019
4.850
4.850
4.650
4.820
1,200
-0.04(-0.77%)
Mar 07, 2019
4.834
4.880
4.834
4.858
2,448
-0.02(-0.46%)
Mar 06, 2019
4.900
4.950
4.830
4.880
4,942
-0.05(-0.96%)
Mar 05, 2019
4.950
4.950
4.928
4.928
623
-0.00(-0.05%)
Mar 04, 2019
4.950
4.950
4.916
4.930
2,054
-0.01(-0.20%)
Mar 01, 2019
4.820
5.020
4.820
4.940
2,400
+0.11(+2.28%)
Feb 28, 2019
4.830
4.830
4.830
3
-0.00(-0.00%)
Feb 27, 2019
4.830
4.830
4.830
4.830
1,195
+0.00(+0.00%)
Feb 26, 2019
4.920
4.920
4.830
4.830
3,885
-0.09(-1.83%)
Feb 25, 2019
5.000
5.055
4.780
4.920
23,709
-0.15(-2.96%)
Feb 22, 2019
5.100
5.100
5.000
5.070
29,000
-0.32(-5.94%)
Feb 21, 2019
5.490
5.490
5.390
5.390
7,347
-0.11(-1.96%)
Feb 20, 2019
5.580
5.580
5.498
5.498
280
-0.08(-1.47%)
Feb 19, 2019
5.600
5.600
5.310
5.580
985
+0.27(+5.08%)
Feb 15, 2019
5.250
5.500
5.250
5.310
4,600
-0.38(-6.68%)
Feb 14, 2019
5.290
5.690
5.250
5.690
1,796
-0.09(-1.55%)
Feb 13, 2019
5.634
5.790
5.634
5.779
3,232
-0.02(-0.32%)
Feb 12, 2019
5.810
5.810
5.798
5.798
1,103
+0.07(+1.19%)
Feb 11, 2019
5.750
5.750
5.730
5.730
306
+0.50(+9.56%)
Feb 08, 2019
5.690
5.850
5.230
5.230
1,700
-0.35(-6.27%)
Feb 07, 2019
5.750
5.750
5.508
5.580
2,283
-0.17(-2.96%)
Feb 06, 2019
5.750
5.750
5.750
5
+0.00(+0.00%)
Feb 05, 2019
5.400
5.750
5.400
5.750
1,347
+0.25(+4.55%)
Feb 04, 2019
5.380
5.500
5.380
5.500
3,431
+0.22(+4.17%)
Feb 01, 2019
5.400
5.400
5.280
5.280
2,100
+0.00(+0.00%)
Jan 31, 2019
5.280
5.280
5.280
5.280
213
+0.00(+0.00%)
Jan 30, 2019
5.290
5.300
5.000
5.280
1,984
+0.15(+3.01%)
Jan 29, 2019
4.850
5.300
4.850
5.125
3,974
-0.07(-1.43%)
Jan 28, 2019
4.990
5.300
4.990
5.200
2,859
+0.15(+3.03%)
Jan 25, 2019
5.000
5.100
4.985
5.047
4,400
+0.13(+2.58%)
Jan 24, 2019
5.270
5.270
4.920
4.920
3,510
-0.48(-8.89%)
Jan 23, 2019
5.060
5.400
5.060
5.400
2,172
+0.19(+3.65%)
Jan 22, 2019
5.210
5.210
5.210
5.210
467
+0.03(+0.58%)
Jan 18, 2019
4.920
5.180
4.920
5.180
2,500
+0.35(+7.20%)
Jan 17, 2019
4.850
4.860
4.826
4.832
10,230
-0.02(-0.37%)
Jan 16, 2019
5.180
5.180
4.850
4.850
2,775
-0.05(-1.02%)
Jan 15, 2019
5.100
5.277
4.750
4.900
2,329
-0.10(-2.00%)
Jan 14, 2019
5.300
5.300
5.000
5.000
2,167
-0.37(-6.89%)
Jan 11, 2019
5.400
5.400
5.260
5.370
3,000
-0.03(-0.56%)
Jan 10, 2019
5.600
5.600
5.384
5.400
1,276
-0.11(-2.00%)
Jan 09, 2019
5.170
5.550
5.170
5.510
2,600
+0.36(+6.99%)
Jan 08, 2019
5.520
5.710
5.150
5.150
2,718
-0.45(-8.04%)
Jan 07, 2019
4.760
5.655
4.760
5.600
8,150
+0.73(+14.99%)
Jan 04, 2019
4.830
4.870
4.810
4.870
1,200
+0.03(+0.62%)
Jan 03, 2019
4.920
4.936
4.430
4.840
3,262
+0.02(+0.52%)
Jan 02, 2019
4.770
4.860
4.770
4.815
5,020
+0.05(+0.95%)
Dec 31, 2018
4.350
4.920
4.350
4.770
23,600
+0.37(+8.41%)
Dec 28, 2018
4.460
4.460
4.260
4.400
15,300
+0.28(+6.80%)
Dec 27, 2018
3.870
4.130
3.870
4.120
19,049
-0.14(-3.29%)
Dec 26, 2018
3.930
4.490
3.930
4.260
7,781
+0.29(+7.30%)
Dec 24, 2018
4.440
4.440
3.510
3.970
27,900
-0.60(-13.13%)
Dec 21, 2018
4.520
4.710
4.190
4.570
11,600
-0.39(-7.90%)
Dec 20, 2018
4.950
4.962
4.950
4.962
6,809
-0.09(-1.74%)
Dec 19, 2018
5.080
5.110
5.000
5.050
6,540
-0.06(-1.19%)
Dec 18, 2018
5.120
5.240
5.050
5.111
6,744
-0.14(-2.65%)
Dec 17, 2018
5.230
5.301
5.200
5.250
6,831
-0.05(-0.94%)
Dec 14, 2018
5.300
5.300
5.230
5.300
2,200
-0.06(-1.12%)
Dec 13, 2018
5.320
5.370
5.320
5.360
3,050
+0.04(+0.75%)
Dec 12, 2018
5.240
5.320
5.240
5.320
1,967
+0.03(+0.65%)
Dec 11, 2018
5.290
5.370
4.920
5.285
16,120
-0.11(-2.12%)
Dec 10, 2018
5.560
5.560
5.400
5.400
3,471
-0.25(-4.42%)
Dec 07, 2018
5.650
5.650
5.650
4
+0.00(+0.00%)
Dec 06, 2018
5.400
5.670
5.400
5.650
632
+0.22(+4.05%)
Dec 04, 2018
5.900
5.900
5.430
5.430
3,200
-0.27(-4.74%)
Dec 03, 2018
5.650
5.700
5.650
5.700
1,474
-0.20(-3.39%)
Nov 30, 2018
5.650
5.900
5.650
5.900
400
+0.27(+4.80%)
Nov 29, 2018
5.860
5.900
5.630
5.630
1,638
-0.07(-1.23%)
Nov 28, 2018
5.780
5.850
5.700
5.700
5,520
-0.12(-2.11%)
Nov 27, 2018
5.900
5.900
5.823
5.823
4,220
+0.32(+5.87%)
Nov 26, 2018
5.900
5.900
5.500
5.500
3,044
-0.43(-7.25%)
Nov 23, 2018
5.940
5.940
5.900
5.930
2,600
+0.05(+0.85%)
Nov 21, 2018
5.880
5.880
5.880
0
+0.26(+4.57%)
Nov 20, 2018
5.590
5.670
5.590
5.623
1,614
+0.08(+1.42%)
Nov 19, 2018
5.700
5.700
5.518
5.544
1,222
-0.20(-3.41%)
Nov 16, 2018
5.950
5.970
5.740
5.740
800
-0.24(-3.97%)
Nov 15, 2018
5.700
5.977
5.700
5.977
924
+0.26(+4.50%)
Nov 14, 2018
5.670
5.747
5.670
5.720
2,309
-0.27(-4.51%)
Nov 13, 2018
5.990
5.990
5.520
5.990
1,825
+0.00(+0.00%)
Nov 12, 2018
5.430
5.990
5.430
5.990
12,943
+0.47(+8.51%)
Nov 09, 2018
5.460
5.520
5.460
5.520
7,700
+0.09(+1.62%)
Nov 08, 2018
5.400
5.520
5.391
5.432
21,458
+0.11(+2.11%)
Nov 07, 2018
5.390
5.520
5.320
5.320
5,604
-0.13(-2.39%)
Nov 06, 2018
5.450
5.450
5.450
5.450
266
+0.01(+0.18%)
Nov 05, 2018
5.460
5.460
5.440
5.440
623
-0.08(-1.45%)
Nov 02, 2018
5.520
5.520
5.520
5.520
100
+0.11(+2.03%)
Nov 01, 2018
5.320
5.420
5.320
5.410
2,910
+0.06(+1.12%)
Oct 31, 2018
5.320
5.350
5.320
5.350
1,901
+0.02(+0.38%)
Oct 30, 2018
5.465
5.465
5.320
5.330
509
+0.00(+0.00%)
Oct 29, 2018
5.500
5.500
5.320
5.330
5,529
-0.10(-1.84%)
Oct 26, 2018
5.400
5.430
5.340
5.430
1,700
-0.05(-0.91%)
Oct 25, 2018
5.400
5.480
5.340
5.480
4,219
+0.13(+2.43%)
Oct 24, 2018
5.450
5.480
5.350
5.350
4,979
-0.09(-1.65%)
Oct 23, 2018
5.430
5.440
5.430
5.440
600
-0.06(-1.09%)
Oct 22, 2018
5.650
5.650
5.430
5.500
18,539
+0.13(+2.42%)
Oct 19, 2018
5.400
5.420
5.370
5.370
13,700
-0.04(-0.74%)
Oct 18, 2018
5.533
5.533
5.410
5.410
340
-0.03(-0.55%)
Oct 17, 2018
5.595
5.595
5.440
5.440
540
+0.04(+0.74%)
Oct 16, 2018
5.340
5.470
5.340
5.400
6,363
-0.23(-4.09%)
Oct 15, 2018
5.386
5.630
5.386
5.630
932
+0.08(+1.44%)
Oct 12, 2018
5.560
5.560
5.400
5.550
1,900
+0.17(+3.16%)
Oct 11, 2018
5.460
5.570
5.370
5.380
4,383
-0.04(-0.74%)
Oct 10, 2018
5.410
5.530
5.390
5.420
4,732
-0.11(-1.99%)
Oct 09, 2018
5.500
5.548
5.480
5.530
2,238
-0.06(-1.07%)
Oct 08, 2018
5.540
5.662
5.530
5.590
1,154
+0.03(+0.54%)
Oct 05, 2018
5.560
5.690
5.490
5.560
2,400
+0.08(+1.46%)
Oct 04, 2018
5.450
5.691
5.450
5.480
7,354
+0.08(+1.48%)
Oct 03, 2018
5.430
5.610
5.370
5.400
18,235
-0.19(-3.40%)
Oct 02, 2018
5.600
5.624
5.528
5.590
5,371
-0.09(-1.59%)
Oct 01, 2018
5.640
5.680
5.600
5.680
403
+0.08(+1.43%)
Sep 28, 2018
5.650
5.690
5.600
5.600
1,200
-0.05(-0.88%)
Sep 27, 2018
5.700
5.700
5.620
5.650
10,803
-0.10(-1.74%)
Sep 26, 2018
5.760
5.800
5.750
5.750
1,917
-0.05(-0.84%)
Sep 25, 2018
5.750
5.798
5.730
5.798
3,336
+0.05(+0.84%)
Sep 24, 2018
5.684
5.750
5.684
5.750
1,314
+0.03(+0.52%)
Sep 21, 2018
5.790
5.790
5.720
5.720
3,400
+0.00(+0.00%)
Sep 20, 2018
5.670
5.725
5.670
5.720
2,374
-0.02(-0.32%)
Sep 19, 2018
5.650
5.739
5.650
5.739
849
-0.03(-0.50%)
Sep 18, 2018
5.800
5.800
5.650
5.768
1,704
+0.02(+0.31%)
Sep 17, 2018
5.695
5.750
5.649
5.750
890
+0.05(+0.88%)
Sep 14, 2018
5.700
5.700
5.700
5.700
1,700
+0.00(+0.02%)
Sep 13, 2018
5.673
5.699
5.620
5.699
6,728
-0.09(-1.57%)
Sep 12, 2018
5.800
5.800
5.570
5.790
5,201
-0.11(-1.86%)
Sep 11, 2018
5.990
5.990
5.890
5.900
2,750
+0.04(+0.63%)
Sep 10, 2018
5.727
5.863
5.727
5.863
1,925
+0.20(+3.59%)
Sep 07, 2018
5.610
5.750
5.610
5.660
1,500
+0.04(+0.71%)
Sep 06, 2018
5.870
5.895
5.620
5.620
4,750
-0.33(-5.54%)
Sep 05, 2018
6.000
6.000
5.800
5.950
3,104
-0.05(-0.83%)
Sep 04, 2018
5.800
6.000
5.784
6.000
15,555
+0.29(+4.99%)
Aug 31, 2018
5.715
5.715
5.715
0
+0.22(+4.00%)
Aug 30, 2018
5.600
5.600
5.480
5.495
12,108
-0.10(-1.87%)
Aug 29, 2018
5.564
5.931
5.564
5.600
6,126
+0.09(+1.63%)
Aug 28, 2018
5.520
5.930
5.510
5.510
6,774
-0.15(-2.65%)
Aug 27, 2018
5.550
5.660
5.510
5.660
7,684
+0.11(+1.98%)
Aug 24, 2018
5.700
5.700
5.550
5.550
2,900
-0.05(-0.89%)
Aug 23, 2018
5.920
5.990
5.600
5.600
9,100
-0.39(-6.51%)
Aug 22, 2018
5.740
5.990
5.710
5.990
1,781
+0.33(+5.83%)
Aug 21, 2018
5.500
5.793
5.450
5.660
24,144
-0.10(-1.74%)
Aug 20, 2018
5.740
5.990
5.500
5.760
18,784
+0.06(+1.05%)
Aug 17, 2018
5.600
5.700
5.600
5.700
5,300
+0.12(+2.15%)
Aug 16, 2018
5.740
5.740
5.517
5.580
7,066
-0.02(-0.36%)
Aug 15, 2018
5.750
5.850
5.500
5.600
11,898
-0.20(-3.45%)
Aug 14, 2018
5.800
5.920
5.800
5.800
5,642
-0.20(-3.33%)
Aug 13, 2018
5.900
6.020
5.700
6.000
12,791
+0.22(+3.81%)
Aug 10, 2018
5.990
5.990
5.780
5.780
2,800
-0.16(-2.69%)
Aug 09, 2018
5.900
5.940
5.795
5.940
1,729
-0.04(-0.61%)
Aug 08, 2018
5.862
6.012
5.780
5.976
10,625
+0.08(+1.30%)
Aug 07, 2018
5.830
5.900
5.830
5.900
1,670
+0.03(+0.51%)
Aug 06, 2018
5.870
5.870
5.870
5.870
770
-0.09(-1.51%)
Aug 03, 2018
6.020
6.050
5.960
5.960
1,600
-0.02(-0.33%)
Aug 02, 2018
5.660
5.990
5.660
5.980
6,109
-0.06(-0.99%)
Aug 01, 2018
5.580
6.050
5.580
6.040
1,880
+0.14(+2.37%)
Jul 31, 2018
5.862
5.900
5.210
5.900
12,879
+0.04(+0.68%)
Jul 30, 2018
6.000
6.063
5.860
5.860
7,590
-0.19(-3.14%)
Jul 27, 2018
6.020
6.050
6.000
6.050
6,600
-0.03(-0.54%)
Jul 26, 2018
6.100
6.258
5.970
6.083
6,601
-0.03(-0.44%)
Jul 25, 2018
6.200
6.221
6.110
6.110
6,726
-0.16(-2.55%)
Jul 24, 2018
6.360
6.360
6.260
6.270
4,367
-0.10(-1.57%)
Jul 23, 2018
6.390
6.390
6.370
6.370
265
+0.02(+0.31%)
Jul 20, 2018
6.350
6.350
6.350
6.350
2,020
+0.00(+0.00%)
Jul 19, 2018
6.440
6.440
6.350
6.350
2,321
-0.01(-0.16%)
Jul 18, 2018
6.400
6.517
6.360
6.360
4,140
-0.23(-3.49%)
Jul 17, 2018
6.300
6.590
6.300
6.590
5,727
+0.15(+2.33%)
Jul 16, 2018
6.440
6.440
6.440
6.440
687
-0.13(-1.98%)
Jul 13, 2018
6.430
6.570
6.430
6.570
1,313
+0.14(+2.18%)
Jul 12, 2018
6.400
6.480
6.400
6.430
2,502
-0.02(-0.31%)
Jul 11, 2018
6.450
6.450
6.450
6.450
163
-0.10(-1.53%)
Jul 10, 2018
6.550
6.550
6.550
6.550
423
+0.00(+0.00%)
Jul 09, 2018
6.470
6.550
6.470
6.550
4,416
+0.08(+1.24%)
Jul 06, 2018
6.600
6.700
6.470
6.470
1,914
-0.31(-4.57%)
Jul 05, 2018
6.660
6.780
6.260
6.780
2,369
+0.18(+2.73%)
Jul 03, 2018
6.600
6.600
6.600
0
+0.10(+1.54%)
Jul 02, 2018
6.540
6.670
6.400
6.500
4,667
-0.17(-2.55%)
Jun 29, 2018
6.540
6.670
6.302
6.670
8,399
+0.20(+3.09%)
Jun 28, 2018
6.610
6.700
6.400
6.470
3,026
-0.08(-1.22%)
Jun 27, 2018
6.500
6.550
6.440
6.550
4,669
+0.05(+0.77%)
Jun 26, 2018
6.500
6.500
6.230
6.500
3,936
-0.03(-0.46%)
Jun 25, 2018
6.640
6.640
6.400
6.530
8,567
-0.07(-1.06%)
Jun 22, 2018
6.700
6.700
6.600
6.600
531
-0.03(-0.45%)
Jun 21, 2018
6.640
6.710
6.262
6.630
1,198
+0.03(+0.45%)
Jun 20, 2018
6.500
6.770
6.500
6.600
16,759
-0.10(-1.49%)
Jun 19, 2018
6.600
6.756
6.541
6.700
5,587
-0.01(-0.11%)
Jun 18, 2018
6.500
6.759
6.500
6.707
2,541
+0.15(+2.24%)
Jun 15, 2018
6.510
6.510
6.560
9,976
+0.05(+0.77%)
Jun 14, 2018
6.500
6.520
6.360
6.510
5,500
-0.01(-0.15%)
Jun 13, 2018
6.310
6.520
6.280
6.520
9,032
+0.11(+1.67%)
Jun 12, 2018
6.410
6.413
6.400
6.413
4,593
-0.06(-0.88%)
Jun 11, 2018
6.460
6.500
6.410
6.470
3,535
+0.07(+1.09%)
Jun 08, 2018
6.400
6.400
6.360
6.400
3,664
+0.00(+0.00%)
Jun 07, 2018
6.430
6.430
6.351
6.400
2,151
-0.03(-0.47%)
Jun 06, 2018
6.500
6.510
6.430
6.430
2,713
-0.06(-0.92%)
Jun 05, 2018
6.440
6.520
6.350
6.490
9,272
+0.08(+1.25%)
Jun 04, 2018
6.480
6.499
6.408
6.410
5,895
+0.00(+0.00%)
Jun 01, 2018
6.520
6.520
6.360
6.410
1,165
+0.00(+0.00%)
May 31, 2018
6.290
6.489
6.290
6.410
9,813
+0.01(+0.16%)
May 30, 2018
6.400
6.600
6.400
6.400
9,211
-0.05(-0.78%)
May 29, 2018
6.619
6.690
6.310
6.450
21,183
-0.20(-3.01%)
May 25, 2018
6.650
6.650
6.650
0
-0.01(-0.15%)
May 24, 2018
6.700
6.740
6.540
6.660
4,498
-0.06(-0.89%)
May 23, 2018
6.740
6.740
6.710
6.720
1,484
-0.08(-1.16%)
May 22, 2018
6.800
6.800
6.720
6.799
1,923
-0.00(-0.01%)
May 21, 2018
6.930
6.930
6.700
6.800
6,047
-0.10(-1.45%)
May 18, 2018
6.760
6.920
6.760
6.900
16,286
-0.03(-0.42%)
May 17, 2018
6.600
6.929
6.600
6.929
5,403
+0.41(+6.27%)
May 16, 2018
6.580
6.670
6.520
6.520
4,018
-0.17(-2.51%)
May 15, 2018
6.670
6.688
6.520
6.688
2,723
-0.07(-1.06%)
May 14, 2018
6.800
6.820
6.700
6.760
4,320
-0.02(-0.30%)
May 11, 2018
6.753
6.780
6.750
6.780
2,656
+0.01(+0.15%)
May 10, 2018
6.820
6.840
6.760
6.770
6,287
-0.08(-1.17%)
May 09, 2018
6.900
6.900
6.760
6.850
4,659
+0.03(+0.44%)
May 08, 2018
6.850
6.850
6.700
6.820
1,437
+0.02(+0.29%)
May 07, 2018
6.860
6.860
6.670
6.800
18,503
+0.05(+0.74%)
May 04, 2018
6.760
6.900
6.650
6.750
18,625
+0.05(+0.75%)
May 03, 2018
6.430
6.750
6.430
6.700
15,472
+0.33(+5.18%)
May 02, 2018
6.000
6.500
5.980
6.370
26,371
+0.36(+5.99%)
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.