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
Aviat Networks Inc
(NQ:
AVNW
)
30.78
-0.23 (-0.74%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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, 2018
8.300
8.880
8.135
8.135
13,772
-0.23(-2.81%)
Apr 27, 2018
8.275
8.370
7.925
8.370
58,090
+0.06(+0.78%)
Apr 26, 2018
8.640
8.640
8.280
8.305
38,798
-0.27(-3.15%)
Apr 25, 2018
8.755
8.755
8.525
8.575
40,438
-0.23(-2.56%)
Apr 24, 2018
8.805
8.850
8.655
8.800
12,992
-0.05(-0.62%)
Apr 23, 2018
8.840
8.880
8.655
8.855
16,004
+0.08(+0.91%)
Apr 20, 2018
8.815
8.870
8.775
8.775
21,034
+0.00(+0.00%)
Apr 19, 2018
8.775
8.775
8.775
8.775
2,294
-0.03(-0.28%)
Apr 18, 2018
8.970
9.115
8.758
8.800
18,298
-0.07(-0.79%)
Apr 17, 2018
8.760
8.970
8.751
8.870
8,956
+0.21(+2.48%)
Apr 16, 2018
8.731
8.731
8.655
8.655
8,020
-0.01(-0.06%)
Apr 13, 2018
8.755
8.890
8.660
8.660
12,906
+0.04(+0.52%)
Apr 12, 2018
8.485
8.630
8.480
8.615
6,386
-0.04(-0.40%)
Apr 11, 2018
8.595
8.700
8.595
8.650
4,718
-0.06(-0.75%)
Apr 10, 2018
8.445
8.775
8.445
8.715
65,148
+0.34(+4.06%)
Apr 09, 2018
8.380
8.455
8.375
8.375
24,844
-0.02(-0.18%)
Apr 06, 2018
8.240
8.410
8.240
8.390
30,196
+0.17(+2.01%)
Apr 05, 2018
8.400
8.475
8.225
8.225
9,894
-0.09(-1.02%)
Apr 04, 2018
8.281
8.480
8.230
8.310
51,932
+0.08(+0.97%)
Apr 03, 2018
8.455
8.455
8.230
8.230
2,436
-0.09(-1.14%)
Apr 02, 2018
8.420
8.440
8.260
8.325
38,802
-0.06(-0.66%)
Mar 29, 2018
8.380
8.380
8.380
0
+0.11(+1.33%)
Mar 28, 2018
8.281
8.500
8.260
8.270
26,346
-0.19(-2.25%)
Mar 27, 2018
8.460
8.510
8.342
8.460
27,268
-0.01(-0.18%)
Mar 26, 2018
8.383
8.515
8.383
8.475
7,092
-0.06(-0.76%)
Mar 23, 2018
8.495
8.540
8.277
8.540
21,564
+0.08(+1.01%)
Mar 22, 2018
8.455
8.577
8.425
8.455
16,646
-0.16(-1.91%)
Mar 21, 2018
8.605
8.620
8.605
8.620
1,126
+0.15(+1.83%)
Mar 20, 2018
8.550
8.637
8.455
8.465
6,970
-0.04(-0.41%)
Mar 19, 2018
8.610
8.675
8.500
8.500
6,518
-0.22(-2.58%)
Mar 16, 2018
8.555
8.725
8.445
8.725
45,638
+0.17(+2.05%)
Mar 15, 2018
8.455
8.740
8.405
8.550
17,744
+0.10(+1.12%)
Mar 14, 2018
8.520
8.550
8.415
8.455
8,284
+0.00(+0.00%)
Mar 13, 2018
8.825
8.825
8.455
8.455
22,236
-0.35(-3.92%)
Mar 12, 2018
8.670
8.900
8.670
8.800
11,050
+0.13(+1.50%)
Mar 09, 2018
8.530
8.815
8.510
8.670
16,592
+0.14(+1.70%)
Mar 08, 2018
8.500
8.525
8.195
8.525
58,026
+0.12(+1.49%)
Mar 07, 2018
8.550
8.650
8.276
8.400
11,412
+0.01(+0.12%)
Mar 06, 2018
8.375
8.625
8.275
8.390
28,120
+0.01(+0.12%)
Mar 05, 2018
8.435
8.797
8.225
8.380
29,480
-0.16(-1.87%)
Mar 02, 2018
8.465
8.645
8.400
8.540
15,740
-0.03(-0.35%)
Mar 01, 2018
8.532
8.700
8.470
8.570
18,530
+0.16(+1.84%)
Feb 28, 2018
8.505
8.540
8.325
8.415
22,422
-0.13(-1.52%)
Feb 27, 2018
8.635
8.725
8.385
8.545
43,750
-0.22(-2.51%)
Feb 26, 2018
8.800
8.850
8.402
8.765
28,938
-0.08(-0.90%)
Feb 23, 2018
8.345
8.845
8.345
8.845
35,408
+0.51(+6.06%)
Feb 22, 2018
8.150
8.375
8.055
8.340
30,008
+0.22(+2.71%)
Feb 21, 2018
8.325
8.445
8.120
8.120
9,324
-0.21(-2.46%)
Feb 20, 2018
8.420
8.705
8.310
8.325
10,466
-0.16(-1.89%)
Feb 16, 2018
8.485
8.485
8.485
0
-0.12(-1.39%)
Feb 15, 2018
8.200
8.690
8.135
8.605
37,874
+0.56(+6.93%)
Feb 14, 2018
8.020
8.268
8.000
8.047
21,850
-0.03(-0.40%)
Feb 13, 2018
7.855
8.335
7.855
8.080
140,412
+0.22(+2.86%)
Feb 12, 2018
7.770
7.920
7.625
7.855
77,756
-0.02(-0.25%)
Feb 09, 2018
7.500
8.085
7.500
7.875
59,840
+0.51(+7.00%)
Feb 08, 2018
7.550
8.350
7.360
7.360
52,822
-0.33(-4.29%)
Feb 07, 2018
7.920
7.920
7.625
7.690
29,672
-0.47(-5.82%)
Feb 06, 2018
7.715
8.195
7.715
8.165
22,794
+0.30(+3.88%)
Feb 05, 2018
7.875
8.050
7.755
7.860
36,848
-0.02(-0.32%)
Feb 02, 2018
7.995
8.120
7.775
7.885
43,762
-0.24(-2.95%)
Feb 01, 2018
8.185
8.300
7.900
8.125
18,524
-0.16(-1.99%)
Jan 31, 2018
8.450
8.450
8.020
8.290
20,548
-0.16(-1.89%)
Jan 30, 2018
8.330
8.668
8.330
8.450
33,792
-0.09(-1.00%)
Jan 29, 2018
8.470
8.535
8.185
8.535
63,726
+0.18(+2.09%)
Jan 26, 2018
8.455
8.485
8.360
8.360
16,046
-0.15(-1.70%)
Jan 25, 2018
8.590
8.590
8.370
8.505
35,128
-0.09(-1.10%)
Jan 24, 2018
8.630
8.745
8.525
8.600
17,160
-0.01(-0.06%)
Jan 23, 2018
8.675
8.819
8.550
8.605
23,532
-0.04(-0.52%)
Jan 22, 2018
8.915
9.000
8.500
8.650
100,624
-0.23(-2.59%)
Jan 19, 2018
8.775
8.948
8.745
8.880
41,670
+0.09(+1.02%)
Jan 18, 2018
8.765
8.925
8.740
8.790
31,034
+0.03(+0.37%)
Jan 17, 2018
8.965
9.105
8.750
8.758
41,990
-0.21(-2.31%)
Jan 16, 2018
8.900
9.495
8.750
8.965
46,084
+0.23(+2.69%)
Jan 12, 2018
8.730
8.730
8.730
0
+0.53(+6.46%)
Jan 11, 2018
8.115
8.428
8.090
8.200
22,574
+0.03(+0.37%)
Jan 10, 2018
8.360
7.875
8.170
17,978
-0.19(-2.27%)
Jan 09, 2018
7.920
8.360
7.875
8.360
51,370
+0.35(+4.43%)
Jan 08, 2018
7.990
8.400
7.775
8.005
29,794
-0.05(-0.62%)
Jan 05, 2018
7.985
8.220
7.965
8.055
3,930
+0.06(+0.75%)
Jan 04, 2018
7.675
8.057
7.675
7.995
14,704
+0.33(+4.31%)
Jan 03, 2018
7.565
7.730
7.545
7.665
47,728
+0.11(+1.46%)
Jan 02, 2018
7.585
7.825
7.500
7.555
82,198
-0.03(-0.40%)
Dec 29, 2017
7.585
7.585
7.585
0
+0.17(+2.36%)
Dec 28, 2017
7.380
7.576
7.380
7.410
25,608
-0.04(-0.60%)
Dec 27, 2017
7.463
7.463
7.321
7.455
33,090
+0.07(+0.88%)
Dec 26, 2017
7.515
7.515
7.300
7.390
28,402
-0.17(-2.18%)
Dec 22, 2017
7.565
7.720
7.500
7.555
37,636
-0.00(-0.07%)
Dec 21, 2017
7.525
7.700
7.525
7.560
41,494
+0.08(+1.07%)
Dec 20, 2017
7.500
7.605
7.475
7.480
34,642
-0.04(-0.60%)
Dec 19, 2017
7.585
7.643
7.455
7.525
43,420
-0.11(-1.44%)
Dec 18, 2017
7.540
7.635
7.450
7.635
36,946
+0.13(+1.80%)
Dec 15, 2017
7.695
7.780
7.450
7.500
238,570
-0.20(-2.53%)
Dec 14, 2017
7.765
7.890
7.695
7.695
25,756
-0.01(-0.13%)
Dec 13, 2017
7.775
7.875
7.475
7.705
53,662
-0.07(-0.90%)
Dec 12, 2017
7.870
7.987
7.775
7.775
24,788
-0.02(-0.26%)
Dec 11, 2017
7.990
7.990
7.775
7.795
17,592
-0.13(-1.64%)
Dec 08, 2017
7.870
8.070
7.805
7.925
56,938
+0.04(+0.57%)
Dec 07, 2017
7.875
8.080
7.785
7.880
104,138
-0.01(-0.13%)
Dec 06, 2017
7.830
7.968
7.830
7.890
11,230
+0.08(+1.09%)
Dec 05, 2017
7.830
8.005
7.755
7.805
13,656
+0.01(+0.19%)
Dec 04, 2017
7.975
8.500
7.975
7.790
61,758
-0.16(-1.95%)
Dec 01, 2017
7.885
8.380
7.865
7.945
15,480
+0.07(+0.82%)
Nov 30, 2017
8.287
7.965
7.880
95,922
-0.08(-1.07%)
Nov 29, 2017
7.935
8.076
7.805
7.965
44,376
+0.04(+0.50%)
Nov 28, 2017
8.140
8.265
7.925
7.925
23,844
-0.11(-1.43%)
Nov 27, 2017
7.930
8.295
7.930
8.040
42,194
+0.11(+1.45%)
Nov 24, 2017
7.750
8.270
7.725
7.925
42,030
-0.03(-0.38%)
Nov 22, 2017
8.085
8.205
7.660
7.955
138,594
-0.15(-1.85%)
Nov 21, 2017
8.100
8.322
8.100
8.105
18,944
+0.07(+0.89%)
Nov 20, 2017
7.885
8.115
7.611
8.034
29,202
+0.15(+1.95%)
Nov 17, 2017
8.005
8.150
7.710
7.880
68,470
-0.22(-2.66%)
Nov 16, 2017
7.700
8.495
7.700
8.095
37,634
+0.45(+5.82%)
Nov 15, 2017
8.110
8.370
7.575
7.650
65,342
-0.34(-4.26%)
Nov 14, 2017
7.610
7.990
7.115
7.990
105,608
+1.54(+23.88%)
Nov 13, 2017
6.660
7.140
6.450
6.450
119,192
-0.31(-4.59%)
Nov 10, 2017
6.880
6.990
6.735
6.760
27,490
-0.17(-2.52%)
Nov 09, 2017
7.055
7.135
6.857
6.935
23,356
-0.12(-1.70%)
Nov 08, 2017
6.870
7.265
6.615
7.055
89,100
+0.21(+2.99%)
Nov 07, 2017
7.500
7.735
6.850
6.850
99,334
-0.65(-8.67%)
Nov 06, 2017
7.940
8.075
7.440
7.500
96,572
-0.42(-5.30%)
Nov 03, 2017
8.185
8.225
7.910
7.920
62,272
-0.37(-4.41%)
Nov 02, 2017
8.415
8.500
8.175
8.285
20,678
-0.05(-0.61%)
Nov 01, 2017
8.225
8.490
8.225
8.336
41,500
+0.04(+0.43%)
Oct 31, 2017
8.285
8.390
8.150
8.300
25,370
+0.06(+0.73%)
Oct 30, 2017
8.265
8.265
8.065
8.240
9,132
-0.02(-0.24%)
Oct 27, 2017
8.350
8.500
7.918
8.260
34,968
-0.10(-1.20%)
Oct 26, 2017
7.815
8.360
7.455
8.360
36,750
+0.50(+6.43%)
Oct 25, 2017
7.435
7.860
7.140
7.855
62,368
+0.36(+4.73%)
Oct 24, 2017
7.940
8.000
7.500
7.500
69,460
-0.38(-4.82%)
Oct 23, 2017
7.800
8.075
7.750
7.880
47,806
-0.03(-0.32%)
Oct 20, 2017
8.090
8.090
7.776
7.905
13,828
-0.04(-0.44%)
Oct 19, 2017
7.925
8.000
7.920
7.940
35,790
-0.05(-0.63%)
Oct 18, 2017
8.170
8.190
7.935
7.990
32,370
-0.18(-2.20%)
Oct 17, 2017
8.395
8.425
8.083
8.170
21,922
-0.28(-3.31%)
Oct 16, 2017
8.335
8.450
8.295
8.450
10,620
+0.09(+1.14%)
Oct 13, 2017
8.405
8.425
8.276
8.355
16,074
-0.04(-0.54%)
Oct 12, 2017
8.425
8.500
8.300
8.400
32,770
-0.11(-1.23%)
Oct 11, 2017
8.355
8.515
8.332
8.505
36,506
+0.20(+2.35%)
Oct 10, 2017
8.190
8.350
8.065
8.310
40,450
+0.16(+1.96%)
Oct 09, 2017
8.065
8.252
7.900
8.150
16,478
+0.11(+1.43%)
Oct 06, 2017
8.140
8.215
7.700
8.035
101,194
-0.11(-1.35%)
Oct 05, 2017
8.240
8.325
8.023
8.145
161,206
-0.10(-1.15%)
Oct 04, 2017
8.430
8.465
8.173
8.240
70,176
-0.25(-2.94%)
Oct 03, 2017
8.525
8.540
8.490
8.490
13,966
-0.04(-0.53%)
Oct 02, 2017
8.515
8.565
8.435
8.535
59,142
+0.03(+0.35%)
Sep 29, 2017
8.500
8.545
8.450
8.505
35,820
+0.02(+0.18%)
Sep 28, 2017
8.380
8.500
8.210
8.490
60,538
+0.12(+1.43%)
Sep 27, 2017
8.465
8.485
8.370
8.370
19,744
-0.04(-0.48%)
Sep 26, 2017
8.395
8.560
8.395
8.410
22,508
+0.01(+0.12%)
Sep 25, 2017
8.340
8.447
8.266
8.400
26,338
+0.06(+0.72%)
Sep 22, 2017
8.425
8.455
8.100
8.340
46,388
-0.05(-0.66%)
Sep 21, 2017
8.355
8.410
8.030
8.395
61,068
-0.01(-0.06%)
Sep 20, 2017
8.510
8.530
8.255
8.400
60,734
-0.11(-1.29%)
Sep 19, 2017
8.490
8.515
8.415
8.510
12,246
+0.02(+0.18%)
Sep 18, 2017
8.395
8.545
8.395
8.495
80,186
+0.10(+1.19%)
Sep 15, 2017
8.325
8.600
8.325
8.395
238,600
+0.05(+0.60%)
Sep 14, 2017
8.460
8.500
8.270
8.345
97,846
+0.02(+0.24%)
Sep 13, 2017
7.975
8.495
7.975
8.325
35,720
+0.15(+1.90%)
Sep 12, 2017
8.290
8.465
8.025
8.170
59,718
-0.06(-0.73%)
Sep 11, 2017
8.100
8.450
7.945
8.230
97,982
+0.16(+1.92%)
Sep 08, 2017
8.220
8.382
7.700
8.075
106,062
-0.28(-3.35%)
Sep 07, 2017
7.660
8.920
7.360
8.355
241,040
+0.98(+13.29%)
Sep 06, 2017
7.695
7.798
7.375
7.375
37,286
-0.26(-3.47%)
Sep 05, 2017
7.820
7.820
7.630
7.640
15,346
-0.12(-1.48%)
Sep 01, 2017
7.800
8.000
7.755
7.755
40,342
+0.01(+0.19%)
Aug 31, 2017
7.828
8.050
7.719
7.740
28,498
+0.01(+0.13%)
Aug 30, 2017
7.585
7.770
7.465
7.730
29,570
-0.02(-0.26%)
Aug 29, 2017
7.913
7.913
7.725
7.750
9,406
+0.08(+0.98%)
Aug 28, 2017
7.750
8.155
7.575
7.675
15,172
-0.07(-0.90%)
Aug 25, 2017
7.870
7.904
7.694
7.745
13,322
-0.08(-0.96%)
Aug 24, 2017
7.875
7.955
7.810
7.820
32,806
-0.07(-0.89%)
Aug 23, 2017
7.840
7.960
7.785
7.890
22,392
+0.00(+0.00%)
Aug 22, 2017
7.960
8.225
7.870
7.890
54,514
-0.04(-0.57%)
Aug 21, 2017
8.145
8.185
7.850
7.935
79,212
-0.22(-2.70%)
Aug 18, 2017
7.965
8.200
7.896
8.155
50,924
+0.08(+1.05%)
Aug 17, 2017
8.140
8.140
7.935
8.070
32,080
-0.05(-0.68%)
Aug 16, 2017
8.118
8.217
8.065
8.125
44,848
+0.09(+1.06%)
Aug 15, 2017
8.205
8.205
8.040
8.040
23,632
-0.12(-1.47%)
Aug 14, 2017
8.155
8.245
8.100
8.160
12,268
+0.02(+0.25%)
Aug 11, 2017
8.150
8.168
7.980
8.140
30,970
-0.01(-0.18%)
Aug 10, 2017
8.430
8.535
8.155
8.155
48,308
-0.32(-3.78%)
Aug 09, 2017
8.475
8.700
8.280
8.475
93,846
-0.09(-1.05%)
Aug 08, 2017
8.330
8.565
8.335
8.565
33,956
+0.23(+2.76%)
Aug 07, 2017
8.670
8.895
8.330
8.335
61,850
-0.34(-3.92%)
Aug 04, 2017
8.840
8.420
8.675
60,694
+0.05(+0.58%)
Aug 03, 2017
9.110
9.110
8.591
8.625
70,568
-0.59(-6.40%)
Aug 02, 2017
9.390
9.549
8.974
9.215
39,450
-0.21(-2.23%)
Aug 01, 2017
9.415
9.470
9.095
9.425
64,594
+0.02(+0.21%)
Jul 31, 2017
9.590
9.303
9.405
55,274
-0.07(-0.74%)
Jul 28, 2017
9.335
9.570
9.316
9.475
32,448
+0.12(+1.23%)
Jul 27, 2017
9.830
9.884
9.250
9.360
73,370
-0.38(-3.85%)
Jul 26, 2017
9.600
9.895
9.550
9.735
165,032
+0.21(+2.20%)
Jul 25, 2017
9.475
9.830
9.350
9.525
133,286
+0.06(+0.63%)
Jul 24, 2017
9.315
9.565
8.950
9.465
100,596
+0.26(+2.82%)
Jul 21, 2017
9.375
9.450
9.100
9.205
81,116
-0.12(-1.34%)
Jul 20, 2017
9.500
9.610
9.274
9.330
103,836
-0.12(-1.32%)
Jul 19, 2017
9.330
9.631
9.015
9.455
58,836
+0.09(+0.91%)
Jul 18, 2017
9.305
9.385
8.925
9.370
45,874
+0.06(+0.70%)
Jul 17, 2017
9.020
9.540
8.863
9.305
34,676
+0.28(+3.05%)
Jul 14, 2017
9.170
9.295
9.006
9.030
43,876
-0.11(-1.20%)
Jul 13, 2017
9.228
9.357
8.975
9.140
36,244
-0.01(-0.11%)
Jul 12, 2017
9.400
9.575
8.835
9.150
101,060
-0.15(-1.67%)
Jul 11, 2017
9.245
9.385
8.827
9.305
70,908
+0.07(+0.76%)
Jul 10, 2017
9.095
9.550
9.000
9.235
38,496
+0.21(+2.33%)
Jul 07, 2017
8.920
9.107
8.920
9.025
15,312
-0.04(-0.44%)
Jul 06, 2017
8.780
9.210
8.745
9.065
27,930
+0.16(+1.80%)
Jul 05, 2017
8.925
8.925
8.595
8.905
30,726
+0.04(+0.45%)
Jul 03, 2017
8.730
8.921
8.600
8.865
60,638
+0.17(+1.90%)
Jun 30, 2017
8.755
8.910
8.450
8.700
87,714
-0.17(-1.86%)
Jun 29, 2017
9.001
9.192
8.750
8.865
33,318
-0.24(-2.64%)
Jun 28, 2017
9.020
9.230
8.805
9.105
50,342
+0.07(+0.72%)
Jun 27, 2017
9.160
9.950
9.030
9.040
128,290
-0.12(-1.36%)
Jun 26, 2017
9.432
9.530
8.805
9.165
90,700
-0.07(-0.70%)
Jun 23, 2017
9.285
8.455
9.230
143,594
+0.85(+10.08%)
Jun 22, 2017
8.750
9.120
8.385
8.385
105,928
-0.36(-4.06%)
Jun 21, 2017
9.525
9.550
8.735
8.740
79,968
-0.42(-4.64%)
Jun 20, 2017
9.490
9.985
9.055
9.165
17,554
-0.29(-3.07%)
Jun 19, 2017
8.865
9.965
8.815
9.455
147,576
+0.64(+7.26%)
Jun 16, 2017
8.625
8.880
8.569
8.815
63,046
+0.19(+2.20%)
Jun 15, 2017
8.720
8.894
8.385
8.625
83,448
-0.28(-3.09%)
Jun 14, 2017
8.755
9.095
8.519
8.900
42,198
+0.13(+1.48%)
Jun 13, 2017
8.645
8.860
8.455
8.770
26,812
+0.17(+1.98%)
Jun 12, 2017
8.435
8.767
8.300
8.600
96,148
+0.17(+2.02%)
Jun 09, 2017
8.560
8.915
8.360
8.430
59,050
-0.12(-1.40%)
Jun 08, 2017
8.275
8.740
8.246
8.550
48,858
+0.17(+1.97%)
Jun 07, 2017
8.555
8.630
8.135
8.385
44,874
-0.16(-1.87%)
Jun 06, 2017
8.860
9.070
8.465
8.545
34,032
-0.36(-3.99%)
Jun 05, 2017
8.765
8.930
8.765
8.900
22,752
+0.08(+0.91%)
Jun 02, 2017
8.915
9.070
8.598
8.820
95,374
-0.07(-0.79%)
Jun 01, 2017
8.840
8.980
8.530
8.890
103,146
+0.13(+1.54%)
May 31, 2017
8.780
9.035
8.727
8.755
25,794
-0.08(-0.96%)
May 30, 2017
9.005
9.005
8.562
8.840
39,966
-0.17(-1.89%)
May 26, 2017
9.045
9.135
8.840
9.010
16,604
-0.04(-0.39%)
May 25, 2017
8.830
9.220
8.820
9.045
57,100
+0.29(+3.25%)
May 24, 2017
8.500
9.010
8.275
8.760
78,716
+0.28(+3.24%)
May 23, 2017
9.075
9.250
8.250
8.485
234,114
-0.59(-6.50%)
May 22, 2017
9.190
9.350
8.240
9.075
215,428
-0.38(-4.02%)
May 19, 2017
9.000
9.465
8.977
9.455
64,460
+0.58(+6.54%)
May 18, 2017
8.950
9.360
8.805
8.875
114,198
-0.23(-2.58%)
May 17, 2017
10.12
10.12
8.910
9.110
145,738
-1.04(-10.25%)
May 16, 2017
10.38
10.65
10.05
10.15
144,550
-0.22(-2.17%)
May 15, 2017
10.15
10.93
10.10
10.38
121,324
+0.30(+2.98%)
May 12, 2017
9.540
10.32
9.024
10.07
214,904
+0.45(+4.68%)
May 11, 2017
9.390
9.895
8.345
9.625
406,154
-1.38(-12.58%)
May 10, 2017
11.80
12.07
10.80
11.01
205,910
-0.77(-6.50%)
May 09, 2017
11.12
11.95
10.88
11.78
302,680
+0.73(+6.61%)
May 08, 2017
10.60
11.39
10.43
11.04
201,552
+0.39(+3.71%)
May 05, 2017
10.19
10.82
9.847
10.65
93,216
+0.30(+2.90%)
May 04, 2017
10.70
10.88
9.985
10.35
103,140
-0.25(-2.36%)
May 03, 2017
9.550
10.88
9.500
10.60
289,488
+0.95(+9.79%)
May 02, 2017
9.800
10.12
9.223
9.655
145,052
-0.12(-1.28%)
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.