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, 2020
17.23
17.95
13.26
13.50
368,480
-2.00(-12.90%)
Apr 29, 2020
12.24
15.50
12.24
15.50
437,944
+4.26(+37.86%)
Apr 28, 2020
10.25
11.69
10.00
11.24
236,814
+2.13(+23.42%)
Apr 27, 2020
9.280
9.280
9.000
9.110
16,067
-0.09(-0.98%)
Apr 24, 2020
9.070
9.340
9.000
9.200
11,500
-0.15(-1.60%)
Apr 23, 2020
8.960
9.532
8.960
9.350
9,048
+0.34(+3.77%)
Apr 22, 2020
9.190
9.190
8.750
9.010
11,886
+0.01(+0.11%)
Apr 21, 2020
9.600
9.730
7.960
9.000
41,749
-0.46(-4.87%)
Apr 20, 2020
9.370
9.780
9.150
9.461
45,570
+0.47(+5.24%)
Apr 17, 2020
8.500
8.990
8.450
8.990
25,000
+0.55(+6.58%)
Apr 16, 2020
8.210
8.750
8.200
8.435
22,737
+0.24(+2.87%)
Apr 15, 2020
8.340
8.660
8.200
8.200
13,428
-0.10(-1.20%)
Apr 14, 2020
7.800
9.177
7.800
8.300
49,086
+0.60(+7.79%)
Apr 13, 2020
7.830
7.988
7.601
7.700
12,672
+0.19(+2.56%)
Apr 09, 2020
7.800
7.800
7.389
7.508
10,900
+0.11(+1.46%)
Apr 08, 2020
7.750
7.950
7.400
7.400
12,923
-0.28(-3.65%)
Apr 07, 2020
7.790
7.800
7.350
7.680
37,081
+0.38(+5.21%)
Apr 06, 2020
7.220
7.557
7.220
7.300
8,710
+0.10(+1.39%)
Apr 03, 2020
7.590
7.590
7.200
7.200
17,200
-0.14(-1.91%)
Apr 02, 2020
7.540
7.719
7.320
7.340
4,949
+0.02(+0.21%)
Apr 01, 2020
7.480
7.480
7.300
7.325
4,741
-0.38(-4.88%)
Mar 31, 2020
7.500
7.790
7.210
7.700
5,674
+0.04(+0.52%)
Mar 30, 2020
7.790
7.800
7.192
7.660
8,951
+0.51(+7.13%)
Mar 27, 2020
7.540
7.800
7.150
7.150
15,000
-0.37(-4.92%)
Mar 26, 2020
7.400
7.730
7.300
7.520
22,972
+0.37(+5.17%)
Mar 25, 2020
7.660
7.740
7.000
7.150
12,543
+0.10(+1.42%)
Mar 24, 2020
7.500
8.289
7.050
7.050
52,104
-0.20(-2.76%)
Mar 23, 2020
6.400
7.500
6.400
7.250
34,194
+1.05(+16.94%)
Mar 20, 2020
6.100
6.410
6.100
6.200
16,200
+0.20(+3.33%)
Mar 19, 2020
5.840
6.850
5.530
6.000
28,931
+0.47(+8.50%)
Mar 18, 2020
5.730
6.095
5.400
5.530
28,167
-0.48(-7.99%)
Mar 17, 2020
5.370
6.130
5.370
6.010
26,481
+0.65(+12.13%)
Mar 16, 2020
5.360
5.930
5.360
5.360
45,663
-0.86(-13.90%)
Mar 13, 2020
5.770
6.500
5.770
6.225
17,600
+0.72(+13.18%)
Mar 12, 2020
6.310
6.310
5.200
5.500
75,484
-1.04(-15.84%)
Mar 11, 2020
7.130
7.191
6.520
6.535
45,254
-0.87(-11.69%)
Mar 10, 2020
7.120
7.400
7.120
7.400
10,158
+0.27(+3.79%)
Mar 09, 2020
8.050
8.050
6.726
7.130
54,665
-1.11(-13.47%)
Mar 06, 2020
8.283
8.469
8.120
8.240
17,600
+0.04(+0.49%)
Mar 05, 2020
7.860
8.640
7.860
8.200
15,610
-0.19(-2.26%)
Mar 04, 2020
8.760
8.770
8.130
8.390
7,205
-0.12(-1.41%)
Mar 03, 2020
9.090
9.090
8.080
8.510
23,652
+0.01(+0.12%)
Mar 02, 2020
8.200
8.600
8.010
8.500
32,353
+0.32(+3.91%)
Feb 28, 2020
8.310
8.509
7.440
8.180
57,300
-0.22(-2.62%)
Feb 27, 2020
8.210
8.500
8.020
8.400
26,602
-0.10(-1.18%)
Feb 26, 2020
8.790
8.800
8.400
8.500
22,826
-0.05(-0.59%)
Feb 25, 2020
8.800
9.150
8.550
8.550
33,240
-0.22(-2.51%)
Feb 24, 2020
9.150
9.297
8.600
8.770
21,247
-0.38(-4.15%)
Feb 21, 2020
9.010
9.150
8.850
9.150
4,500
+0.25(+2.81%)
Feb 20, 2020
9.050
9.110
8.800
8.900
8,598
-0.25(-2.73%)
Feb 19, 2020
9.000
9.238
8.610
9.150
36,454
+0.26(+2.92%)
Feb 18, 2020
8.960
8.980
8.780
8.890
11,337
+0.11(+1.25%)
Feb 14, 2020
9.000
9.080
8.640
8.780
36,700
+0.23(+2.69%)
Feb 13, 2020
9.130
9.200
8.550
8.550
53,349
-0.63(-6.86%)
Feb 12, 2020
9.910
9.910
9.180
9.180
11,876
-0.34(-3.57%)
Feb 11, 2020
10.03
10.19
9.410
9.520
19,157
-0.51(-5.08%)
Feb 10, 2020
10.40
10.50
9.910
10.03
37,760
+0.03(+0.30%)
Feb 07, 2020
9.720
10.33
9.490
10.00
29,500
+0.28(+2.88%)
Feb 06, 2020
10.75
10.89
8.820
9.720
94,390
-0.73(-6.99%)
Feb 05, 2020
10.44
10.95
9.859
10.45
68,510
+0.37(+3.67%)
Feb 04, 2020
9.680
10.18
9.680
10.08
32,389
+0.41(+4.24%)
Feb 03, 2020
11.30
11.30
8.450
9.670
176,315
-1.27(-11.61%)
Jan 31, 2020
11.55
11.59
10.71
10.94
35,600
-0.65(-5.61%)
Jan 30, 2020
12.80
12.90
11.35
11.59
66,153
-0.06(-0.52%)
Jan 29, 2020
12.00
12.25
11.25
11.65
75,895
+0.40(+3.56%)
Jan 28, 2020
11.94
11.95
11.10
11.25
48,126
-0.26(-2.26%)
Jan 27, 2020
10.85
12.00
10.75
11.51
55,735
+0.76(+7.07%)
Jan 24, 2020
11.95
11.95
10.75
10.75
50,200
-0.63(-5.53%)
Jan 23, 2020
10.75
11.39
10.75
11.38
33,993
+0.63(+5.85%)
Jan 22, 2020
10.75
11.10
10.75
10.75
52,158
+0.33(+3.17%)
Jan 21, 2020
10.30
10.95
10.17
10.42
68,702
+0.17(+1.66%)
Jan 17, 2020
10.69
10.87
9.500
10.25
45,500
+0.58(+6.00%)
Jan 16, 2020
10.59
10.64
9.670
9.670
43,657
-0.67(-6.48%)
Jan 15, 2020
11.35
11.44
9.500
10.34
147,159
-0.69(-6.21%)
Jan 14, 2020
11.62
13.50
10.90
11.03
219,191
-0.11(-0.94%)
Jan 13, 2020
9.740
11.50
9.740
11.13
124,824
+1.41(+14.51%)
Jan 10, 2020
9.700
9.770
9.463
9.720
12,800
+0.14(+1.46%)
Jan 09, 2020
9.600
9.870
9.400
9.580
30,217
+0.14(+1.48%)
Jan 08, 2020
9.500
9.500
9.020
9.440
16,721
-0.07(-0.68%)
Jan 07, 2020
8.910
9.513
8.910
9.505
30,472
+0.47(+5.14%)
Jan 06, 2020
9.890
9.890
8.550
9.040
46,458
-0.54(-5.62%)
Jan 03, 2020
9.800
9.990
9.501
9.578
37,400
-0.52(-5.12%)
Jan 02, 2020
9.780
10.32
9.445
10.10
127,179
+0.81(+8.67%)
Dec 31, 2019
8.820
9.390
8.670
9.290
99,000
+0.81(+9.51%)
Dec 30, 2019
8.300
8.740
8.250
8.483
77,087
+0.18(+2.21%)
Dec 27, 2019
8.200
8.360
8.100
8.300
67,000
+0.15(+1.84%)
Dec 26, 2019
7.480
8.200
7.480
8.150
37,657
+0.55(+7.24%)
Dec 24, 2019
7.460
7.620
7.460
7.600
5,800
+0.03(+0.39%)
Dec 23, 2019
7.400
7.770
7.000
7.571
37,487
+0.14(+1.90%)
Dec 20, 2019
7.010
7.480
7.010
7.429
16,900
+0.32(+4.49%)
Dec 19, 2019
7.050
7.287
7.050
7.110
11,858
+0.11(+1.57%)
Dec 18, 2019
7.010
7.450
7.000
7.000
33,195
-0.64(-8.32%)
Dec 17, 2019
7.400
7.760
7.100
7.636
37,473
-0.23(-2.98%)
Dec 16, 2019
8.300
8.300
7.560
7.870
65,595
-0.42(-5.07%)
Dec 13, 2019
7.000
8.400
6.990
8.290
106,600
+1.36(+19.62%)
Dec 12, 2019
6.200
7.000
6.200
6.930
70,481
+0.81(+13.24%)
Dec 11, 2019
6.200
6.200
6.070
6.120
9,598
-0.08(-1.29%)
Dec 10, 2019
5.900
6.250
5.900
6.200
51,961
+0.30(+5.08%)
Dec 09, 2019
5.750
5.900
5.730
5.900
4,559
+0.13(+2.25%)
Dec 06, 2019
5.620
5.890
5.620
5.770
5,000
+0.09(+1.58%)
Dec 05, 2019
5.804
5.804
5.680
5.680
783
-0.02(-0.35%)
Dec 04, 2019
5.700
5.827
5.700
5.700
7,147
-0.19(-3.23%)
Dec 03, 2019
5.610
5.890
5.610
5.890
1,156
+0.18(+3.15%)
Dec 02, 2019
5.640
5.900
5.640
5.710
13,806
-0.07(-1.18%)
Nov 29, 2019
5.610
5.800
5.610
5.778
5,600
+0.08(+1.37%)
Nov 27, 2019
5.610
5.708
5.610
5.700
7,500
+0.09(+1.60%)
Nov 26, 2019
5.690
5.690
5.610
5.610
1,527
-0.08(-1.41%)
Nov 25, 2019
5.730
5.730
5.680
5.690
6,974
-0.10(-1.72%)
Nov 22, 2019
5.700
5.790
5.700
5.790
1,700
+0.19(+3.39%)
Nov 21, 2019
5.720
5.720
5.600
5.600
2,814
-0.04(-0.71%)
Nov 20, 2019
5.720
5.840
5.630
5.640
4,384
-0.03(-0.45%)
Nov 19, 2019
5.790
5.790
5.630
5.666
1,430
-0.01(-0.11%)
Nov 18, 2019
5.850
5.850
5.672
5.672
1,803
-0.14(-2.38%)
Nov 15, 2019
5.980
5.980
5.785
5.810
7,600
+0.04(+0.69%)
Nov 14, 2019
5.940
5.950
5.770
5.770
6,801
-0.07(-1.20%)
Nov 13, 2019
5.930
5.930
5.800
5.840
8,115
+0.07(+1.21%)
Nov 12, 2019
5.990
5.990
5.770
5.770
3,317
-0.22(-3.67%)
Nov 11, 2019
5.860
6.050
5.840
5.990
12,887
+0.34(+6.02%)
Nov 08, 2019
5.650
5.660
5.650
5.650
400
+0.01(+0.18%)
Nov 07, 2019
5.600
5.720
5.600
5.640
9,126
+0.04(+0.71%)
Nov 06, 2019
5.600
5.614
5.600
5.600
4,334
+0.10(+1.82%)
Nov 05, 2019
5.500
5.500
5.500
5.500
662
-0.08(-1.43%)
Nov 04, 2019
5.350
5.590
5.350
5.580
3,454
+0.20(+3.72%)
Nov 01, 2019
5.390
5.400
5.360
5.380
2,400
-0.07(-1.28%)
Oct 30, 2019
5.450
5.450
5.450
0
+0.05(+0.93%)
Oct 29, 2019
5.440
5.440
5.350
5.400
6,502
+0.01(+0.19%)
Oct 28, 2019
5.530
5.530
5.261
5.390
2,994
-0.02(-0.44%)
Oct 25, 2019
5.414
5.414
5.414
265
+0.00(+0.00%)
Oct 24, 2019
5.410
5.550
5.400
5.414
3,869
-0.04(-0.81%)
Oct 23, 2019
5.497
5.500
5.458
5.458
1,209
-0.04(-0.77%)
Oct 22, 2019
5.500
5.500
5.500
5.500
181
-0.00(-0.01%)
Oct 21, 2019
5.640
5.640
5.500
5.501
992
+0.09(+1.58%)
Oct 18, 2019
5.550
5.620
5.370
5.415
3,500
-0.13(-2.43%)
Oct 17, 2019
5.550
5.550
5.550
5.550
2,100
+0.00(+0.00%)
Oct 16, 2019
5.750
5.750
5.550
5.550
1,901
+0.06(+1.15%)
Oct 15, 2019
5.400
5.680
5.342
5.487
3,511
-0.17(-3.06%)
Oct 14, 2019
5.750
5.800
5.660
5.660
7,034
+0.00(+0.00%)
Oct 11, 2019
6.000
6.720
5.567
5.660
18,500
-0.23(-3.90%)
Oct 10, 2019
5.870
5.900
5.710
5.890
5,334
-0.04(-0.67%)
Oct 09, 2019
5.630
5.950
5.400
5.930
10,064
+0.23(+4.13%)
Oct 08, 2019
5.650
5.695
5.601
5.695
1,200
-0.10(-1.76%)
Oct 07, 2019
5.610
5.797
5.610
5.797
1,562
+0.10(+1.71%)
Oct 03, 2019
5.700
5.700
5.700
0
-0.01(-0.18%)
Oct 02, 2019
5.700
5.730
5.700
5.710
902
-0.25(-4.13%)
Oct 01, 2019
5.956
5.956
5.956
33
+0.00(+0.00%)
Sep 30, 2019
5.956
5.956
5.956
278
+0.00(+0.00%)
Sep 27, 2019
6.000
6.000
5.950
5.956
6,100
+0.00(+0.06%)
Sep 26, 2019
5.910
5.992
5.900
5.953
3,102
+0.07(+1.12%)
Sep 25, 2019
5.887
5.887
5.887
5.887
161
-0.05(-0.90%)
Sep 24, 2019
5.920
5.960
5.860
5.940
1,621
+0.27(+4.79%)
Sep 23, 2019
5.650
6.200
5.650
5.669
5,582
+0.03(+0.51%)
Sep 20, 2019
5.650
5.650
5.640
5.640
400
-0.01(-0.18%)
Sep 19, 2019
5.520
5.750
5.250
5.650
12,324
+0.03(+0.53%)
Sep 18, 2019
5.640
5.870
5.600
5.620
4,884
-0.11(-1.92%)
Sep 17, 2019
5.730
5.730
5.730
5.730
175
+0.21(+3.80%)
Sep 16, 2019
5.530
5.730
5.500
5.520
7,390
+0.02(+0.36%)
Sep 13, 2019
5.636
5.636
5.500
5.500
800
-0.02(-0.36%)
Sep 12, 2019
5.520
5.520
5.520
2
+0.00(+0.00%)
Sep 11, 2019
5.750
5.800
5.500
5.520
6,221
-0.13(-2.38%)
Sep 10, 2019
5.580
5.800
5.555
5.654
4,582
+0.19(+3.56%)
Sep 09, 2019
5.510
5.510
5.460
5.460
10,598
-0.05(-0.91%)
Sep 06, 2019
5.580
5.651
5.450
5.510
5,800
+0.08(+1.47%)
Sep 05, 2019
5.770
5.900
5.410
5.430
16,746
-0.28(-4.90%)
Sep 04, 2019
6.000
6.000
5.701
5.710
682
+0.09(+1.60%)
Sep 03, 2019
5.620
5.700
5.560
5.620
6,082
-0.28(-4.75%)
Aug 30, 2019
5.950
6.040
5.750
5.900
2,000
+0.02(+0.34%)
Aug 29, 2019
5.880
6.090
5.880
5.880
23,753
+0.16(+2.77%)
Aug 28, 2019
5.721
5.721
5.721
5.721
555
+0.07(+1.26%)
Aug 27, 2019
5.640
5.700
5.640
5.650
31,968
+0.08(+1.44%)
Aug 26, 2019
5.700
5.803
5.570
5.570
19,857
-0.18(-3.13%)
Aug 23, 2019
5.780
5.941
5.740
5.750
7,300
-0.04(-0.69%)
Aug 22, 2019
5.750
5.790
5.750
5.790
1,495
-0.06(-1.11%)
Aug 21, 2019
5.820
5.855
5.700
5.855
4,125
+0.15(+2.72%)
Aug 20, 2019
5.790
5.893
5.700
5.700
10,493
-0.10(-1.72%)
Aug 19, 2019
5.930
5.950
5.800
5.800
4,814
-0.20(-3.33%)
Aug 16, 2019
5.840
6.000
5.840
6.000
400
+0.23(+3.99%)
Aug 15, 2019
5.750
5.770
5.750
5.770
1,661
-0.02(-0.35%)
Aug 14, 2019
5.829
6.141
5.760
5.790
5,308
+0.03(+0.52%)
Aug 13, 2019
6.100
6.260
5.760
5.760
8,839
-0.25(-4.16%)
Aug 12, 2019
5.910
6.300
5.700
6.010
15,861
+0.07(+1.17%)
Aug 09, 2019
5.960
6.110
5.920
5.941
900
+0.03(+0.52%)
Aug 08, 2019
5.730
5.980
5.730
5.910
3,609
+0.21(+3.68%)
Aug 07, 2019
6.230
6.230
5.700
5.700
25,549
-0.51(-8.21%)
Aug 06, 2019
6.570
6.580
6.170
6.210
1,058
+0.06(+0.98%)
Aug 05, 2019
6.490
6.490
6.010
6.150
26,527
-0.23(-3.61%)
Aug 02, 2019
6.670
6.690
6.300
6.380
5,100
-0.29(-4.35%)
Aug 01, 2019
6.580
6.670
6.330
6.670
5,506
-0.04(-0.60%)
Jul 31, 2019
6.720
6.720
6.320
6.710
6,602
+0.19(+2.91%)
Jul 30, 2019
6.700
6.750
6.460
6.520
2,544
-0.18(-2.65%)
Jul 29, 2019
6.512
6.750
6.512
6.697
2,868
+0.24(+3.67%)
Jul 26, 2019
6.590
6.590
6.280
6.460
800
+0.00(+0.00%)
Jul 25, 2019
6.250
6.899
6.250
6.460
5,323
+0.23(+3.69%)
Jul 24, 2019
6.500
6.570
6.230
6.230
8,429
-0.03(-0.48%)
Jul 23, 2019
6.260
6.260
6.260
1
+0.00(+0.00%)
Jul 22, 2019
6.300
6.318
6.020
6.260
4,206
-0.09(-1.42%)
Jul 19, 2019
6.500
6.500
6.330
6.350
5,600
-0.10(-1.55%)
Jul 18, 2019
6.070
6.450
6.020
6.450
12,574
+0.44(+7.32%)
Jul 17, 2019
6.150
6.150
6.010
6.010
1,591
-0.07(-1.15%)
Jul 16, 2019
6.200
6.200
6.010
6.080
1,852
-0.01(-0.16%)
Jul 15, 2019
6.000
6.100
6.000
6.090
7,634
+0.24(+4.17%)
Jul 12, 2019
5.890
5.990
5.800
5.846
1,300
+0.05(+0.80%)
Jul 11, 2019
5.800
5.800
5.800
5.800
1,001
-0.10(-1.69%)
Jul 10, 2019
5.990
5.990
5.800
5.900
4,862
-0.05(-0.84%)
Jul 09, 2019
5.880
6.070
5.880
5.950
1,873
+0.21(+3.66%)
Jul 08, 2019
5.730
5.950
5.730
5.740
2,334
-0.08(-1.37%)
Jul 05, 2019
5.820
5.820
5.820
5.820
400
+0.12(+2.11%)
Jul 03, 2019
5.950
5.950
5.700
5.700
1,700
-0.18(-3.02%)
Jul 02, 2019
5.872
5.878
5.850
5.878
3,287
+0.03(+0.47%)
Jul 01, 2019
5.740
5.860
5.740
5.850
954
+0.09(+1.56%)
Jun 28, 2019
5.920
5.930
5.760
5.760
2,500
+0.01(+0.17%)
Jun 27, 2019
5.960
5.980
5.730
5.750
1,313
-0.05(-0.86%)
Jun 26, 2019
5.990
6.010
5.800
5.800
3,277
+0.05(+0.87%)
Jun 25, 2019
5.880
5.880
5.750
5.750
4,582
+0.00(+0.00%)
Jun 24, 2019
5.980
6.000
5.750
5.750
6,028
-0.20(-3.36%)
Jun 21, 2019
5.945
5.950
5.945
5.950
1,100
+0.05(+0.85%)
Jun 20, 2019
6.000
6.000
5.900
5.900
10,379
-0.02(-0.32%)
Jun 19, 2019
5.920
5.920
5.910
5.919
2,731
-0.13(-2.17%)
Jun 18, 2019
5.990
6.070
5.990
6.050
2,446
+0.13(+2.20%)
Jun 17, 2019
5.720
5.923
5.720
5.920
1,738
+0.03(+0.51%)
Jun 14, 2019
5.630
6.130
5.600
5.890
8,000
+0.00(+0.01%)
Jun 13, 2019
6.070
6.352
5.700
5.889
5,527
-0.27(-4.41%)
Jun 12, 2019
6.200
6.250
6.130
6.161
1,872
+0.21(+3.54%)
Jun 11, 2019
5.710
6.278
5.600
5.950
19,331
+0.23(+4.02%)
Jun 10, 2019
5.940
5.940
5.710
5.720
2,718
-0.23(-3.90%)
Jun 07, 2019
5.900
6.000
5.710
5.952
9,500
-0.40(-6.27%)
Jun 06, 2019
6.377
6.377
6.090
6.350
7,585
-0.05(-0.78%)
Jun 05, 2019
6.400
6.490
6.300
6.400
3,768
-0.05(-0.71%)
Jun 04, 2019
6.446
6.446
6.446
109
+0.00(+0.00%)
Jun 03, 2019
6.446
6.446
6.446
6.446
440
-0.19(-2.92%)
May 31, 2019
6.320
6.640
6.320
6.640
1,700
+0.24(+3.75%)
May 30, 2019
6.940
6.940
6.400
6.400
10,649
-0.52(-7.51%)
May 29, 2019
6.510
6.920
6.510
6.920
515
+0.26(+3.90%)
May 28, 2019
6.680
6.990
6.600
6.660
16,435
+0.06(+0.91%)
May 24, 2019
6.550
6.690
6.500
6.600
5,500
+0.07(+1.06%)
May 23, 2019
6.490
6.531
6.490
6.531
2,715
+0.00(+0.01%)
May 22, 2019
6.530
6.530
6.530
83
+0.00(+0.00%)
May 21, 2019
6.450
6.530
6.450
6.530
554
+0.11(+1.71%)
May 20, 2019
6.460
6.534
6.413
6.420
2,864
+0.00(+0.05%)
May 17, 2019
6.410
6.508
6.410
6.417
1,400
-0.03(-0.51%)
May 16, 2019
6.450
6.820
6.400
6.450
2,494
+0.03(+0.47%)
May 15, 2019
6.400
6.512
6.400
6.420
3,868
-0.04(-0.70%)
May 14, 2019
6.410
6.600
6.410
6.465
15,377
-0.13(-2.05%)
May 13, 2019
6.660
6.800
6.520
6.600
3,141
-0.06(-0.90%)
May 10, 2019
6.646
6.790
6.646
6.660
4,300
+0.15(+2.36%)
May 09, 2019
6.650
6.750
6.500
6.506
6,528
-0.05(-0.82%)
May 08, 2019
6.650
6.800
6.560
6.560
4,537
-0.09(-1.35%)
May 07, 2019
7.000
7.000
6.650
6.650
1,798
-0.32(-4.59%)
May 06, 2019
6.970
6.970
6.750
6.970
3,265
-0.08(-1.13%)
May 03, 2019
6.780
7.050
6.780
7.050
1,300
-0.00(-0.00%)
May 02, 2019
7.000
7.105
6.750
7.050
11,950
-0.11(-1.50%)
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.