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
Izea Inc
(NQ:
IZEA
)
2.300
-0.140 (-5.74%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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
4.240
4.280
4.080
4.080
42,725
-0.04(-0.97%)
Apr 29, 2019
4.120
4.200
4.040
4.120
19,728
-0.08(-1.90%)
Apr 26, 2019
4.120
4.200
4.120
4.200
15,075
+0.08(+1.94%)
Apr 25, 2019
4.120
4.240
4.120
4.120
21,113
-0.20(-4.63%)
Apr 24, 2019
4.200
4.240
4.080
4.320
65,994
+0.08(+1.89%)
Apr 23, 2019
4.200
4.800
4.040
4.240
317,006
+0.04(+0.95%)
Apr 22, 2019
4.160
4.320
4.040
4.200
26,949
+0.06(+1.45%)
Apr 18, 2019
4.160
4.320
4.040
4.140
20,150
-0.02(-0.48%)
Apr 17, 2019
4.120
4.240
4.000
4.160
13,214
+0.04(+0.97%)
Apr 16, 2019
4.320
4.320
4.120
4.120
32,560
-0.08(-1.90%)
Apr 15, 2019
4.160
4.360
4.160
4.200
28,886
+0.00(+0.00%)
Apr 12, 2019
4.520
4.520
4.120
4.200
79,075
-0.24(-5.41%)
Apr 11, 2019
4.320
4.560
4.080
4.440
110,645
+0.04(+0.91%)
Apr 10, 2019
4.480
5.080
4.320
4.400
369,182
+0.32(+7.84%)
Apr 09, 2019
4.280
4.320
4.040
4.080
55,012
-0.20(-4.67%)
Apr 08, 2019
4.320
4.480
4.160
4.280
27,899
-0.04(-0.93%)
Apr 05, 2019
4.438
4.480
4.240
4.320
25,150
-0.20(-4.42%)
Apr 04, 2019
4.600
4.720
4.400
4.520
12,182
-0.04(-0.88%)
Apr 03, 2019
4.400
4.880
4.279
4.560
68,766
-0.24(-5.00%)
Apr 02, 2019
4.800
4.880
4.600
4.800
25,028
+0.04(+0.84%)
Apr 01, 2019
5.000
5.000
4.480
4.760
22,308
+0.16(+3.48%)
Mar 29, 2019
5.000
5.280
4.200
4.600
132,125
-0.76(-14.18%)
Mar 28, 2019
5.600
5.760
5.200
5.360
51,089
-0.24(-4.29%)
Mar 27, 2019
6.000
6.000
5.280
5.600
76,032
+0.04(+0.72%)
Mar 26, 2019
5.560
5.612
5.400
5.560
28,495
+0.04(+0.72%)
Mar 25, 2019
5.520
5.560
5.280
5.520
4,294
-0.03(-0.55%)
Mar 22, 2019
5.580
5.600
5.520
5.551
3,650
-0.01(-0.17%)
Mar 21, 2019
5.600
5.680
5.520
5.560
11,624
-0.04(-0.71%)
Mar 20, 2019
5.560
5.800
5.560
5.600
38,099
+0.04(+0.72%)
Mar 19, 2019
5.520
5.720
5.520
5.560
16,139
+0.00(+0.00%)
Mar 18, 2019
5.600
5.600
5.200
5.560
34,521
+0.00(+0.00%)
Mar 15, 2019
5.600
5.600
5.440
5.560
9,150
-0.02(-0.36%)
Mar 14, 2019
5.640
5.720
5.480
5.580
24,228
+0.06(+1.09%)
Mar 13, 2019
5.600
5.600
5.440
5.520
12,200
+0.00(+0.00%)
Mar 12, 2019
5.600
5.720
5.440
5.520
16,845
-0.04(-0.72%)
Mar 11, 2019
5.620
6.040
5.400
5.560
68,989
-0.04(-0.71%)
Mar 08, 2019
5.480
5.600
5.320
5.600
10,025
+0.24(+4.48%)
Mar 07, 2019
5.440
5.680
5.280
5.360
23,599
-0.16(-2.90%)
Mar 06, 2019
5.760
5.760
5.480
5.520
20,346
-0.16(-2.82%)
Mar 05, 2019
6.000
6.120
5.240
5.680
35,817
-0.28(-4.70%)
Mar 04, 2019
6.080
6.200
5.920
5.960
17,149
-0.12(-1.97%)
Mar 01, 2019
6.120
6.200
5.840
6.080
24,275
-0.04(-0.65%)
Feb 28, 2019
6.200
6.280
6.120
6.120
24,307
+0.03(+0.50%)
Feb 27, 2019
6.520
6.720
5.920
6.090
49,988
-0.47(-7.17%)
Feb 26, 2019
6.720
6.880
6.560
6.560
28,349
-0.04(-0.61%)
Feb 25, 2019
6.520
7.000
6.400
6.600
82,560
+0.08(+1.23%)
Feb 22, 2019
6.440
6.600
6.320
6.520
13,775
+0.12(+1.87%)
Feb 21, 2019
6.400
6.480
6.320
6.400
8,839
+0.08(+1.27%)
Feb 20, 2019
6.440
6.547
6.320
6.320
9,669
-0.24(-3.66%)
Feb 19, 2019
6.720
6.720
6.400
6.560
14,107
+0.16(+2.50%)
Feb 15, 2019
6.440
6.600
6.400
6.400
7,975
-0.08(-1.23%)
Feb 14, 2019
6.520
6.640
6.400
6.480
15,817
-0.08(-1.22%)
Feb 13, 2019
6.480
6.680
6.480
6.560
9,989
-0.12(-1.80%)
Feb 12, 2019
6.600
6.720
6.160
6.680
13,111
+0.20(+3.09%)
Feb 11, 2019
6.480
6.600
6.440
6.480
7,152
-0.04(-0.61%)
Feb 08, 2019
6.400
6.720
6.400
6.520
10,500
-0.05(-0.75%)
Feb 07, 2019
6.800
6.800
6.520
6.570
10,817
-0.23(-3.39%)
Feb 06, 2019
6.520
6.800
6.360
6.800
16,645
+0.32(+4.94%)
Feb 05, 2019
6.600
6.800
6.480
6.480
9,682
-0.04(-0.61%)
Feb 04, 2019
6.760
6.800
6.480
6.520
14,813
-0.24(-3.55%)
Feb 01, 2019
6.800
6.880
6.560
6.760
14,850
+0.00(+0.00%)
Jan 31, 2019
6.640
6.860
6.480
6.760
37,704
+0.24(+3.68%)
Jan 30, 2019
6.720
6.840
6.440
6.520
35,279
+0.08(+1.24%)
Jan 29, 2019
6.520
6.520
6.360
6.440
14,688
-0.12(-1.83%)
Jan 28, 2019
6.560
6.760
6.400
6.560
16,860
+0.04(+0.61%)
Jan 25, 2019
6.440
6.800
6.360
6.520
34,875
+0.09(+1.39%)
Jan 24, 2019
6.440
6.480
6.320
6.430
12,018
-0.09(-1.37%)
Jan 23, 2019
6.720
6.720
6.200
6.520
23,248
-0.04(-0.61%)
Jan 22, 2019
6.560
7.000
6.480
6.560
133,183
+0.12(+1.86%)
Jan 18, 2019
5.920
6.600
5.640
6.440
309,300
+0.72(+12.59%)
Jan 17, 2019
5.480
5.880
5.400
5.720
50,849
+0.32(+5.93%)
Jan 16, 2019
5.560
5.614
5.400
5.400
18,192
-0.12(-2.17%)
Jan 15, 2019
5.480
5.613
5.280
5.520
23,429
+0.04(+0.73%)
Jan 14, 2019
5.440
5.600
5.200
5.480
39,677
+0.04(+0.74%)
Jan 11, 2019
5.600
5.760
5.160
5.440
47,100
-0.24(-4.23%)
Jan 10, 2019
5.640
5.880
5.320
5.680
52,565
+0.00(+0.00%)
Jan 09, 2019
5.960
6.200
5.240
5.680
109,784
-0.24(-4.05%)
Jan 08, 2019
5.440
6.360
4.840
5.920
382,671
+0.44(+8.03%)
Jan 07, 2019
5.680
6.800
5.440
5.480
637,996
+0.32(+6.20%)
Jan 04, 2019
4.720
5.160
4.560
5.160
71,700
+0.44(+9.32%)
Jan 03, 2019
5.160
5.400
4.560
4.720
312,361
+0.64(+15.69%)
Jan 02, 2019
3.960
4.160
3.960
4.080
59,447
+0.16(+4.08%)
Dec 31, 2018
3.560
4.320
3.560
3.920
64,600
+0.36(+10.11%)
Dec 28, 2018
3.320
3.800
3.280
3.560
46,775
+0.28(+8.54%)
Dec 27, 2018
3.560
3.600
3.210
3.280
78,297
-0.27(-7.68%)
Dec 26, 2018
4.094
4.380
3.532
3.553
45,484
-0.45(-11.18%)
Dec 24, 2018
4.080
4.300
3.880
4.000
18,875
-0.08(-1.96%)
Dec 21, 2018
4.240
4.560
4.000
4.080
26,375
-0.08(-1.92%)
Dec 20, 2018
4.152
4.200
3.840
4.160
49,052
+0.00(+0.00%)
Dec 19, 2018
4.400
4.400
4.080
4.160
22,080
-0.28(-6.31%)
Dec 18, 2018
4.600
4.720
4.000
4.440
34,154
-0.10(-2.10%)
Dec 17, 2018
4.880
5.016
4.320
4.535
57,364
-0.36(-7.44%)
Dec 14, 2018
5.076
5.076
4.804
4.900
6,700
+0.02(+0.41%)
Dec 13, 2018
5.000
5.040
4.800
4.880
19,442
-0.16(-3.17%)
Dec 12, 2018
5.000
5.277
4.720
5.040
27,372
+0.04(+0.80%)
Dec 11, 2018
5.040
5.320
4.840
5.000
13,642
-0.12(-2.34%)
Dec 10, 2018
5.160
5.294
4.880
5.120
10,107
+0.00(+0.00%)
Dec 07, 2018
5.320
5.480
4.960
5.120
23,825
-0.28(-5.19%)
Dec 06, 2018
5.360
5.574
5.200
5.400
29,052
-0.12(-2.17%)
Dec 04, 2018
5.440
5.720
5.440
5.520
16,800
+0.00(+0.00%)
Dec 03, 2018
5.320
5.560
5.280
5.520
25,765
+0.20(+3.76%)
Nov 30, 2018
5.440
5.560
5.280
5.320
29,150
-0.08(-1.48%)
Nov 29, 2018
5.653
5.653
5.240
5.400
27,622
-0.24(-4.26%)
Nov 28, 2018
5.680
5.680
5.120
5.640
50,010
+0.04(+0.71%)
Nov 27, 2018
5.680
5.760
5.560
5.600
22,155
-0.12(-2.10%)
Nov 26, 2018
5.760
5.840
5.720
5.720
19,860
-0.12(-2.05%)
Nov 23, 2018
5.840
5.920
5.720
5.840
7,250
-0.08(-1.35%)
Nov 21, 2018
5.920
5.920
5.920
0
-0.08(-1.33%)
Nov 20, 2018
5.600
6.200
5.440
6.000
45,460
+0.16(+2.74%)
Nov 19, 2018
5.800
5.920
5.560
5.840
39,045
+0.00(+0.00%)
Nov 16, 2018
6.000
6.120
5.800
5.840
38,700
-0.24(-3.95%)
Nov 15, 2018
6.120
6.200
5.400
6.080
184,550
-1.24(-16.94%)
Nov 14, 2018
6.880
7.320
6.520
7.320
148,244
+0.76(+11.59%)
Nov 13, 2018
6.480
6.800
6.480
6.560
35,593
+0.08(+1.23%)
Nov 12, 2018
6.680
7.000
6.440
6.480
58,565
-0.24(-3.57%)
Nov 09, 2018
6.640
6.760
6.520
6.720
15,250
+0.08(+1.20%)
Nov 08, 2018
6.720
6.760
6.480
6.640
29,748
+0.00(+0.00%)
Nov 07, 2018
6.600
6.800
6.400
6.640
25,820
+0.08(+1.22%)
Nov 06, 2018
6.760
6.760
6.240
6.560
67,957
-0.20(-2.96%)
Nov 05, 2018
6.840
6.880
6.680
6.760
34,382
-0.16(-2.31%)
Nov 02, 2018
6.720
6.920
6.520
6.920
58,250
+0.16(+2.37%)
Nov 01, 2018
6.400
6.760
6.400
6.760
52,059
+0.44(+6.96%)
Oct 31, 2018
6.480
6.520
6.240
6.320
21,128
-0.08(-1.25%)
Oct 30, 2018
6.360
6.600
6.160
6.400
46,199
+0.16(+2.56%)
Oct 29, 2018
6.320
7.080
6.080
6.240
124,797
+0.00(+0.00%)
Oct 26, 2018
6.280
6.280
6.080
6.240
51,450
+0.00(+0.00%)
Oct 25, 2018
6.120
6.440
6.080
6.240
72,138
+0.17(+2.85%)
Oct 24, 2018
6.400
6.468
6.000
6.067
70,801
-0.41(-6.37%)
Oct 23, 2018
6.360
6.600
6.320
6.480
51,221
-0.20(-2.99%)
Oct 22, 2018
6.640
6.800
6.320
6.680
106,061
+0.20(+3.09%)
Oct 19, 2018
6.800
6.800
6.400
6.480
74,250
-0.32(-4.71%)
Oct 18, 2018
6.680
6.840
6.480
6.800
65,947
+0.04(+0.59%)
Oct 17, 2018
6.880
6.880
6.520
6.760
52,004
+0.16(+2.42%)
Oct 16, 2018
6.440
7.200
6.400
6.600
214,381
+0.20(+3.12%)
Oct 15, 2018
6.480
6.640
6.400
6.400
57,549
-0.16(-2.44%)
Oct 12, 2018
6.400
6.560
6.280
6.560
62,425
+0.32(+5.13%)
Oct 11, 2018
6.240
6.560
6.200
6.240
97,216
-0.08(-1.27%)
Oct 10, 2018
6.480
6.640
6.200
6.320
98,124
-0.24(-3.66%)
Oct 09, 2018
6.680
6.760
6.320
6.560
64,135
-0.20(-2.96%)
Oct 08, 2018
6.600
6.840
6.400
6.760
131,420
+0.16(+2.42%)
Oct 05, 2018
6.960
7.080
6.400
6.600
348,625
-0.84(-11.29%)
Oct 04, 2018
9.160
12.00
7.200
7.440
6,727,324
+1.24(+20.00%)
Oct 03, 2018
6.080
6.240
5.800
6.200
33,309
+0.12(+1.97%)
Oct 02, 2018
6.280
6.408
6.000
6.080
60,985
-0.20(-3.18%)
Oct 01, 2018
6.320
6.520
6.280
6.280
31,178
-0.08(-1.26%)
Sep 28, 2018
6.400
6.640
6.360
6.360
53,800
-0.04(-0.63%)
Sep 27, 2018
6.360
6.680
6.360
6.400
63,923
-0.12(-1.84%)
Sep 26, 2018
6.560
6.600
6.280
6.520
57,880
-0.08(-1.21%)
Sep 25, 2018
6.520
6.640
6.240
6.600
121,090
+0.32(+5.10%)
Sep 24, 2018
6.800
6.880
6.240
6.280
122,810
-0.48(-7.10%)
Sep 21, 2018
6.640
6.880
6.480
6.760
131,200
+0.04(+0.60%)
Sep 20, 2018
6.520
6.800
6.480
6.720
103,937
+0.24(+3.70%)
Sep 19, 2018
6.680
6.880
6.480
6.480
158,252
-0.36(-5.26%)
Sep 18, 2018
7.120
7.280
6.800
6.840
109,813
-0.28(-3.93%)
Sep 17, 2018
7.120
7.400
7.040
7.120
55,685
-0.12(-1.66%)
Sep 14, 2018
7.040
7.680
7.040
7.240
132,875
+0.20(+2.84%)
Sep 13, 2018
7.680
7.800
7.000
7.040
159,524
-0.64(-8.33%)
Sep 12, 2018
7.400
8.040
7.040
7.680
338,580
+0.16(+2.13%)
Sep 11, 2018
8.600
9.000
7.320
7.520
2,275,941
+1.48(+24.50%)
Sep 10, 2018
6.480
6.520
6.000
6.040
240,194
-0.32(-5.03%)
Sep 07, 2018
6.360
6.640
6.240
6.360
41,425
-0.04(-0.63%)
Sep 06, 2018
6.400
6.640
6.280
6.400
60,814
+0.00(+0.00%)
Sep 05, 2018
6.480
6.560
6.200
6.400
66,367
-0.12(-1.84%)
Sep 04, 2018
6.800
6.880
6.400
6.520
106,580
-0.40(-5.78%)
Aug 31, 2018
6.920
6.920
6.920
0
+0.12(+1.76%)
Aug 30, 2018
6.200
6.920
6.000
6.800
242,605
+0.80(+13.33%)
Aug 29, 2018
6.200
6.400
5.840
6.000
250,560
+0.44(+7.91%)
Aug 28, 2018
5.720
5.720
5.520
5.560
52,478
-0.20(-3.47%)
Aug 27, 2018
5.920
5.920
5.440
5.760
106,044
-0.12(-2.04%)
Aug 24, 2018
6.200
6.320
5.800
5.880
138,825
-0.24(-3.92%)
Aug 23, 2018
5.520
6.200
5.400
6.120
68,952
+0.64(+11.68%)
Aug 22, 2018
5.640
5.640
5.320
5.480
83,861
-0.12(-2.14%)
Aug 21, 2018
6.000
6.040
5.320
5.600
165,557
-0.12(-2.10%)
Aug 20, 2018
5.800
6.280
5.360
5.720
483,899
-0.12(-2.05%)
Aug 17, 2018
6.640
6.800
5.440
5.840
3,112,525
+1.44(+32.73%)
Aug 16, 2018
4.320
4.520
4.320
4.400
42,320
+0.08(+1.85%)
Aug 15, 2018
4.280
4.720
4.160
4.320
122,691
-0.68(-13.60%)
Aug 14, 2018
5.040
5.040
4.560
5.000
90,962
+0.04(+0.81%)
Aug 13, 2018
5.000
5.200
4.680
4.960
67,035
+0.16(+3.33%)
Aug 10, 2018
4.920
5.320
4.600
4.800
237,650
+0.20(+4.35%)
Aug 09, 2018
4.360
4.600
4.244
4.600
52,817
+0.36(+8.49%)
Aug 08, 2018
4.200
4.360
4.160
4.240
43,203
-0.16(-3.64%)
Aug 07, 2018
4.520
4.600
4.080
4.400
70,595
+0.00(+0.00%)
Aug 06, 2018
5.120
5.280
4.400
4.400
118,475
-0.92(-17.29%)
Aug 03, 2018
5.240
5.400
5.080
5.320
41,250
-0.04(-0.67%)
Aug 02, 2018
5.680
5.680
5.084
5.356
55,624
-0.32(-5.70%)
Aug 01, 2018
5.800
5.800
5.600
5.680
15,797
+0.04(+0.71%)
Jul 31, 2018
5.640
5.680
5.360
5.640
43,199
+0.08(+1.44%)
Jul 30, 2018
5.920
6.080
5.480
5.560
93,221
-0.64(-10.32%)
Jul 27, 2018
7.120
7.120
5.800
6.200
221,425
+0.08(+1.31%)
Jul 26, 2018
6.400
6.080
6.120
55,682
-0.28(-4.38%)
Jul 25, 2018
6.600
6.600
6.200
6.400
69,323
-0.08(-1.23%)
Jul 24, 2018
6.880
6.960
6.440
6.480
84,925
-0.20(-3.00%)
Jul 23, 2018
6.920
6.920
6.400
6.680
150,501
+0.32(+5.03%)
Jul 20, 2018
6.760
6.800
6.200
6.360
117,810
-0.16(-2.45%)
Jul 19, 2018
6.720
6.800
6.440
6.520
121,498
-0.12(-1.81%)
Jul 18, 2018
6.920
7.560
6.600
6.640
325,353
-0.36(-5.14%)
Jul 17, 2018
6.640
7.560
6.200
7.000
567,182
+0.28(+4.17%)
Jul 16, 2018
7.680
7.680
6.320
6.720
535,249
-0.84(-11.11%)
Jul 13, 2018
7.560
3,291,675
-2.68(-26.17%)
Jul 12, 2018
6.320
10.52
6.080
10.24
13,571,465
+6.50(+173.65%)
Jul 11, 2018
3.752
3.760
3.600
3.742
47,134
+0.10(+2.80%)
Jul 10, 2018
3.756
3.920
3.600
3.640
83,463
-0.12(-3.19%)
Jul 09, 2018
4.640
4.640
3.600
3.760
199,470
-0.32(-7.90%)
Jul 06, 2018
3.538
4.720
3.321
4.082
448,238
+0.75(+22.67%)
Jul 05, 2018
3.566
3.622
3.240
3.328
64,186
-0.19(-5.45%)
Jul 03, 2018
3.520
3.520
3.520
0
-0.16(-4.35%)
Jul 02, 2018
3.800
3.840
3.400
3.680
56,252
-0.12(-3.16%)
Jun 29, 2018
3.920
3.920
3.682
3.800
13,234
+0.12(+3.25%)
Jun 28, 2018
4.000
4.000
3.520
3.680
75,703
-0.52(-12.37%)
Jun 27, 2018
4.360
4.360
4.091
4.200
13,051
-0.08(-1.87%)
Jun 26, 2018
4.400
4.600
4.200
4.280
28,676
-0.08(-1.83%)
Jun 25, 2018
4.440
4.463
4.080
4.360
27,148
-0.16(-3.49%)
Jun 22, 2018
4.600
4.600
4.400
4.518
10,770
+0.04(+0.84%)
Jun 21, 2018
4.760
4.760
4.400
4.480
12,440
-0.04(-0.81%)
Jun 20, 2018
4.600
4.641
4.360
4.516
26,482
-0.16(-3.50%)
Jun 19, 2018
4.920
5.400
4.520
4.680
110,043
-0.20(-4.10%)
Jun 18, 2018
4.720
4.880
4.520
4.880
46,020
+0.24(+5.17%)
Jun 15, 2018
4.680
4.680
4.640
27,600
-0.04(-0.85%)
Jun 14, 2018
4.880
5.124
4.283
4.680
65,344
-0.16(-3.31%)
Jun 13, 2018
4.720
4.840
4.600
4.840
28,677
+0.00(+0.00%)
Jun 12, 2018
4.680
5.000
4.600
4.840
38,619
+0.00(+0.00%)
Jun 11, 2018
5.400
5.400
4.644
4.840
120,759
-0.04(-0.82%)
Jun 08, 2018
5.480
5.480
4.600
4.880
147,781
-0.35(-6.64%)
Jun 07, 2018
4.960
5.880
4.520
5.227
379,279
+0.27(+5.39%)
Jun 06, 2018
5.320
5.480
4.960
4.960
11,283
-0.40(-7.46%)
Jun 05, 2018
5.280
5.560
5.280
5.360
16,534
+0.00(+0.00%)
Jun 04, 2018
6.080
6.080
5.240
5.360
25,417
-0.36(-6.29%)
Jun 01, 2018
6.120
6.291
5.560
5.720
36,249
-0.40(-6.54%)
May 31, 2018
6.120
6.356
6.040
6.120
9,980
+0.08(+1.32%)
May 30, 2018
7.080
7.080
6.002
6.040
11,758
-0.16(-2.58%)
May 29, 2018
6.560
8.160
5.840
6.200
105,713
+0.08(+1.31%)
May 25, 2018
6.120
6.120
6.120
0
-0.20(-3.16%)
May 24, 2018
6.880
6.880
6.280
6.320
21,661
-0.56(-8.14%)
May 23, 2018
7.080
7.394
6.604
6.880
21,372
-0.12(-1.71%)
May 22, 2018
7.000
7.640
6.000
7.000
61,729
-1.24(-15.05%)
May 21, 2018
8.240
9.033
8.120
8.240
20,588
+0.04(+0.44%)
May 18, 2018
8.316
8.436
8.000
8.204
6,936
+0.04(+0.53%)
May 17, 2018
8.291
8.440
8.080
8.160
5,272
-0.04(-0.49%)
May 16, 2018
8.040
8.396
8.040
8.200
13,534
-0.24(-2.84%)
May 15, 2018
8.080
8.839
8.076
8.440
11,379
+0.36(+4.46%)
May 14, 2018
8.080
8.120
8.000
8.080
3,131
+0.04(+0.50%)
May 11, 2018
8.040
8.392
8.000
8.040
18,904
-0.16(-1.95%)
May 10, 2018
8.047
8.520
8.040
8.200
5,678
-0.08(-0.97%)
May 09, 2018
8.040
8.520
8.000
8.280
23,454
-0.28(-3.27%)
May 08, 2018
8.360
9.040
8.360
8.560
24,050
-0.60(-6.55%)
May 07, 2018
10.64
10.64
8.800
9.160
26,054
+0.16(+1.78%)
May 04, 2018
8.783
11.48
8.680
9.000
95,975
+0.36(+4.17%)
May 03, 2018
8.996
9.000
8.600
8.640
13,296
-0.32(-3.57%)
May 02, 2018
8.480
9.320
8.400
8.960
11,787
+0.48(+5.66%)
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.