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
Allied Healthcare
(NQ:
AHPI
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 2, 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, 2021
4.730
4.830
4.650
4.740
32,400
-0.01(-0.21%)
Apr 29, 2021
4.910
4.910
4.680
4.750
84,621
-0.15(-3.06%)
Apr 28, 2021
4.740
4.990
4.670
4.900
101,314
+0.16(+3.38%)
Apr 27, 2021
4.790
4.800
4.600
4.740
40,045
-0.09(-1.86%)
Apr 26, 2021
4.730
4.890
4.710
4.830
93,960
+0.10(+2.11%)
Apr 23, 2021
4.730
4.809
4.610
4.730
118,800
+0.05(+1.07%)
Apr 22, 2021
4.640
4.880
4.490
4.680
291,766
+0.14(+3.08%)
Apr 21, 2021
4.550
4.640
4.300
4.540
405,645
+0.03(+0.67%)
Apr 20, 2021
4.390
4.760
4.090
4.510
504,141
+0.08(+1.81%)
Apr 19, 2021
4.460
4.580
4.380
4.430
76,633
-0.05(-1.12%)
Apr 16, 2021
4.540
4.580
4.350
4.480
43,300
-0.15(-3.24%)
Apr 15, 2021
4.490
4.670
4.420
4.630
86,100
+0.17(+3.81%)
Apr 14, 2021
4.400
4.530
4.360
4.460
38,646
+0.06(+1.36%)
Apr 13, 2021
4.370
4.450
4.350
4.400
34,487
+0.03(+0.69%)
Apr 12, 2021
4.600
4.600
4.350
4.370
87,783
-0.21(-4.59%)
Apr 09, 2021
4.770
4.800
4.510
4.580
102,800
-0.16(-3.38%)
Apr 08, 2021
5.020
5.060
4.670
4.740
185,595
-0.30(-5.95%)
Apr 07, 2021
4.870
5.300
4.800
5.040
425,251
+0.18(+3.70%)
Apr 06, 2021
4.960
4.990
4.750
4.860
86,987
-0.12(-2.41%)
Apr 05, 2021
4.800
5.300
4.761
4.980
299,275
+0.15(+3.11%)
Apr 01, 2021
4.770
4.950
4.720
4.830
30,200
+0.09(+1.90%)
Mar 31, 2021
4.590
5.050
4.460
4.740
218,111
+0.17(+3.72%)
Mar 30, 2021
4.650
4.740
4.440
4.570
121,816
-0.20(-4.19%)
Mar 29, 2021
4.540
4.900
4.500
4.770
407,815
+0.31(+6.95%)
Mar 26, 2021
4.760
4.760
4.450
4.460
382,400
-0.19(-4.09%)
Mar 25, 2021
4.760
4.870
4.540
4.650
70,861
-0.18(-3.73%)
Mar 24, 2021
4.900
5.040
4.700
4.830
96,627
-0.03(-0.62%)
Mar 23, 2021
5.100
5.120
4.860
4.860
152,771
-0.25(-4.89%)
Mar 22, 2021
5.170
5.330
4.990
5.110
131,814
-0.01(-0.20%)
Mar 19, 2021
5.200
5.450
5.110
5.120
151,900
-0.09(-1.73%)
Mar 18, 2021
5.120
5.600
5.000
5.210
510,510
+0.00(+0.00%)
Mar 17, 2021
5.000
5.460
4.950
5.210
407,625
+0.18(+3.58%)
Mar 16, 2021
5.010
5.180
4.900
5.030
203,249
+0.11(+2.24%)
Mar 15, 2021
4.970
5.180
4.840
4.920
90,989
-0.08(-1.60%)
Mar 12, 2021
4.970
5.180
4.890
5.000
174,800
-0.04(-0.79%)
Mar 11, 2021
4.870
5.070
4.800
5.040
160,185
+0.22(+4.56%)
Mar 10, 2021
5.240
5.390
4.800
4.820
442,449
-0.33(-6.41%)
Mar 09, 2021
4.760
5.460
4.760
5.150
964,082
+0.37(+7.74%)
Mar 08, 2021
4.550
5.200
4.330
4.780
416,808
+0.32(+7.17%)
Mar 05, 2021
4.310
4.700
4.070
4.460
425,200
+0.22(+5.19%)
Mar 04, 2021
4.850
4.960
4.110
4.240
256,884
-0.72(-14.52%)
Mar 03, 2021
5.060
5.080
4.890
4.960
64,644
+0.02(+0.40%)
Mar 02, 2021
4.950
5.100
4.930
4.940
126,994
-0.10(-1.98%)
Mar 01, 2021
4.980
5.200
4.900
5.040
209,905
+0.04(+0.80%)
Feb 26, 2021
5.210
5.400
4.980
5.000
191,600
-0.19(-3.66%)
Feb 25, 2021
5.500
5.600
5.030
5.190
161,357
-0.33(-5.98%)
Feb 24, 2021
5.550
5.770
5.390
5.520
340,780
+0.06(+1.10%)
Feb 23, 2021
5.170
5.750
4.920
5.460
665,870
-0.13(-2.33%)
Feb 22, 2021
6.150
6.180
5.540
5.590
298,977
-0.68(-10.85%)
Feb 19, 2021
6.440
6.600
6.200
6.270
404,600
-0.01(-0.16%)
Feb 18, 2021
7.440
7.440
6.280
6.280
641,825
-1.23(-16.38%)
Feb 17, 2021
8.010
8.060
7.400
7.510
685,944
-0.69(-8.41%)
Feb 16, 2021
7.450
9.000
7.100
8.200
2,518,968
+1.19(+16.98%)
Feb 12, 2021
6.930
7.370
6.750
7.010
242,700
+0.15(+2.19%)
Feb 11, 2021
7.320
7.700
6.790
6.860
311,972
-0.54(-7.30%)
Feb 10, 2021
8.250
8.297
6.990
7.400
665,314
-0.24(-3.14%)
Feb 09, 2021
7.110
8.090
7.080
7.640
865,060
+0.49(+6.85%)
Feb 08, 2021
6.820
7.155
6.700
7.150
191,858
+0.43(+6.40%)
Feb 05, 2021
6.880
6.970
6.520
6.720
259,200
-0.12(-1.75%)
Feb 04, 2021
7.050
7.300
6.800
6.840
323,573
-0.13(-1.87%)
Feb 03, 2021
6.880
7.297
6.640
6.970
718,148
+0.26(+3.87%)
Feb 02, 2021
6.970
7.200
6.570
6.710
677,882
-0.40(-5.63%)
Feb 01, 2021
6.160
7.520
5.920
7.110
1,342,589
+1.09(+18.11%)
Jan 29, 2021
6.270
6.450
5.900
6.020
314,800
-0.37(-5.79%)
Jan 28, 2021
6.430
6.720
6.210
6.390
266,962
-0.05(-0.78%)
Jan 27, 2021
6.800
7.000
6.410
6.440
394,889
-0.41(-5.99%)
Jan 26, 2021
6.490
7.050
6.210
6.850
521,613
+0.36(+5.55%)
Jan 25, 2021
6.720
6.770
6.110
6.490
401,163
-0.16(-2.41%)
Jan 22, 2021
6.720
6.800
6.290
6.650
860,400
-0.22(-3.20%)
Jan 21, 2021
6.240
8.250
6.050
6.870
3,082,765
+0.55(+8.70%)
Jan 20, 2021
6.250
6.440
5.800
6.320
604,114
-0.02(-0.32%)
Jan 19, 2021
6.530
7.300
6.190
6.340
1,401,094
+0.25(+4.11%)
Jan 15, 2021
5.410
6.280
5.380
6.090
1,487,800
+0.66(+12.15%)
Jan 14, 2021
5.620
5.800
5.270
5.430
381,866
-0.19(-3.38%)
Jan 13, 2021
5.610
6.480
5.350
5.620
1,389,885
+0.03(+0.54%)
Jan 12, 2021
5.230
5.920
5.090
5.590
812,850
+0.34(+6.48%)
Jan 11, 2021
4.860
5.350
4.810
5.250
828,120
+0.39(+8.02%)
Jan 08, 2021
4.910
4.958
4.800
4.860
84,500
-0.02(-0.41%)
Jan 07, 2021
4.790
4.980
4.700
4.880
217,093
+0.07(+1.46%)
Jan 06, 2021
4.890
4.940
4.500
4.810
384,642
-0.03(-0.62%)
Jan 05, 2021
5.160
5.300
4.720
4.840
322,462
-0.33(-6.38%)
Jan 04, 2021
4.970
5.170
4.860
5.170
158,419
+0.30(+6.16%)
Dec 31, 2020
4.870
4.870
4.870
340,788
-0.27(-5.25%)
Dec 30, 2020
5.100
5.400
4.960
5.140
340,788
+0.05(+0.98%)
Dec 29, 2020
5.600
5.700
4.910
5.090
429,149
-0.48(-8.62%)
Dec 28, 2020
4.970
6.280
4.900
5.570
1,859,373
+0.67(+13.67%)
Dec 24, 2020
5.000
5.020
4.840
4.900
89,100
-0.06(-1.21%)
Dec 23, 2020
4.950
5.100
4.920
4.960
138,799
+0.01(+0.20%)
Dec 22, 2020
5.080
5.080
4.900
4.950
126,641
-0.13(-2.56%)
Dec 21, 2020
4.980
5.250
4.930
5.080
194,151
+0.24(+4.96%)
Dec 18, 2020
5.000
5.000
4.810
4.840
141,100
-0.02(-0.41%)
Dec 17, 2020
4.870
4.980
4.800
4.860
87,233
+0.03(+0.62%)
Dec 16, 2020
4.900
5.040
4.800
4.830
126,007
-0.10(-2.03%)
Dec 15, 2020
5.030
5.170
4.830
4.930
216,243
-0.10(-1.99%)
Dec 14, 2020
4.900
5.650
4.800
5.030
1,246,350
+0.25(+5.23%)
Dec 11, 2020
5.000
5.140
4.770
4.780
194,500
-0.17(-3.43%)
Dec 10, 2020
5.080
5.180
4.910
4.950
146,235
-0.02(-0.40%)
Dec 09, 2020
5.170
5.270
4.910
4.970
276,595
-0.17(-3.31%)
Dec 08, 2020
5.280
5.530
5.040
5.140
568,430
-0.09(-1.72%)
Dec 07, 2020
5.250
5.450
5.150
5.230
300,384
-0.17(-3.15%)
Dec 04, 2020
5.460
5.590
5.140
5.400
811,200
-0.32(-5.59%)
Dec 03, 2020
4.880
5.900
4.770
5.720
2,415,467
+0.93(+19.42%)
Dec 02, 2020
4.810
4.950
4.750
4.790
147,473
-0.05(-1.03%)
Dec 01, 2020
5.030
5.100
4.710
4.840
450,102
-0.23(-4.54%)
Nov 30, 2020
5.220
5.220
4.960
5.070
286,856
-0.05(-0.98%)
Nov 27, 2020
5.210
5.290
4.950
5.120
203,900
-0.05(-0.97%)
Nov 25, 2020
4.990
5.230
4.850
5.170
750,400
+0.11(+2.17%)
Nov 24, 2020
5.200
5.350
4.860
5.060
764,292
+0.05(+1.00%)
Nov 23, 2020
5.000
5.190
4.630
5.010
808,755
+0.03(+0.60%)
Nov 20, 2020
5.100
5.101
4.850
4.980
299,100
-0.10(-1.97%)
Nov 19, 2020
5.240
5.480
4.880
5.080
751,856
-0.22(-4.15%)
Nov 18, 2020
5.530
5.630
5.160
5.300
684,688
-0.33(-5.86%)
Nov 17, 2020
5.600
5.820
5.400
5.630
292,964
-0.06(-1.05%)
Nov 16, 2020
6.110
6.190
5.350
5.690
947,379
-0.17(-2.90%)
Nov 13, 2020
6.650
6.780
5.760
5.860
1,958,200
-2.00(-25.45%)
Nov 12, 2020
4.740
8.130
4.740
7.860
6,453,214
+3.16(+67.23%)
Nov 11, 2020
4.450
4.800
4.360
4.700
169,677
+0.34(+7.80%)
Nov 10, 2020
4.340
4.450
4.300
4.360
23,147
-0.01(-0.23%)
Nov 09, 2020
4.710
4.800
4.200
4.370
123,988
-0.27(-5.82%)
Nov 06, 2020
4.720
4.770
4.510
4.640
37,600
-0.07(-1.49%)
Nov 05, 2020
4.580
4.800
4.580
4.710
66,582
+0.12(+2.61%)
Nov 04, 2020
4.640
4.750
4.550
4.590
33,988
-0.12(-2.55%)
Nov 03, 2020
4.800
4.870
4.630
4.710
35,053
-0.01(-0.21%)
Nov 02, 2020
4.960
5.030
4.630
4.720
133,473
-0.21(-4.26%)
Oct 30, 2020
4.610
5.000
4.510
4.930
141,600
+0.32(+6.94%)
Oct 29, 2020
4.980
4.980
4.610
4.610
152,329
-0.38(-7.62%)
Oct 28, 2020
4.840
5.170
4.700
4.990
204,039
+0.28(+5.94%)
Oct 27, 2020
4.950
4.990
4.680
4.710
35,893
-0.25(-5.04%)
Oct 26, 2020
4.910
5.220
4.900
4.960
82,855
+0.02(+0.40%)
Oct 23, 2020
5.100
5.149
4.880
4.940
50,500
-0.05(-1.00%)
Oct 22, 2020
5.170
5.250
4.810
4.990
117,975
-0.20(-3.85%)
Oct 21, 2020
5.280
5.390
5.130
5.190
73,808
-0.03(-0.57%)
Oct 20, 2020
5.330
5.330
5.130
5.220
48,010
-0.10(-1.88%)
Oct 19, 2020
5.210
5.450
5.210
5.320
137,790
+0.13(+2.50%)
Oct 16, 2020
5.180
5.290
5.100
5.190
51,900
+0.09(+1.76%)
Oct 15, 2020
5.300
5.310
5.030
5.100
51,015
-0.21(-3.95%)
Oct 14, 2020
5.370
5.430
5.190
5.310
83,534
-0.01(-0.19%)
Oct 13, 2020
5.340
5.450
5.160
5.320
230,341
+0.03(+0.57%)
Oct 12, 2020
5.200
5.450
5.200
5.290
104,144
+0.05(+0.95%)
Oct 09, 2020
5.500
5.500
5.160
5.240
82,900
-0.21(-3.85%)
Oct 08, 2020
5.580
5.650
5.330
5.450
93,617
-0.13(-2.33%)
Oct 07, 2020
5.700
5.850
5.520
5.580
140,316
-0.02(-0.36%)
Oct 06, 2020
5.910
5.910
5.500
5.600
123,852
-0.23(-3.95%)
Oct 05, 2020
5.970
6.210
5.700
5.830
339,106
-0.14(-2.35%)
Oct 02, 2020
5.840
6.320
5.670
5.970
785,000
+0.34(+6.04%)
Oct 01, 2020
5.530
5.750
5.460
5.630
84,551
+0.11(+1.99%)
Sep 30, 2020
5.600
5.770
5.420
5.520
110,559
-0.01(-0.18%)
Sep 29, 2020
5.660
6.230
5.510
5.530
242,527
-0.13(-2.30%)
Sep 28, 2020
5.630
5.842
5.600
5.660
54,801
-0.04(-0.70%)
Sep 25, 2020
5.560
5.960
5.560
5.700
70,300
+0.16(+2.89%)
Sep 24, 2020
5.660
5.750
5.360
5.540
97,938
-0.18(-3.15%)
Sep 23, 2020
5.990
6.100
5.470
5.720
113,749
-0.25(-4.19%)
Sep 22, 2020
5.660
6.580
5.520
5.970
452,474
+0.35(+6.23%)
Sep 21, 2020
5.680
6.050
5.560
5.620
88,901
-0.15(-2.60%)
Sep 18, 2020
5.610
6.090
5.610
5.770
128,900
+0.19(+3.41%)
Sep 17, 2020
5.990
6.160
5.350
5.580
228,405
-0.49(-8.07%)
Sep 16, 2020
6.170
6.330
5.920
6.070
162,743
-0.12(-1.94%)
Sep 15, 2020
6.310
6.440
6.010
6.190
196,526
-0.15(-2.37%)
Sep 14, 2020
5.830
6.440
5.660
6.340
330,169
+0.73(+13.01%)
Sep 11, 2020
5.540
6.100
5.400
5.610
425,100
+0.07(+1.26%)
Sep 10, 2020
5.730
5.750
5.260
5.540
165,441
-0.10(-1.77%)
Sep 09, 2020
5.270
5.900
5.270
5.640
216,482
+0.39(+7.43%)
Sep 08, 2020
4.900
5.750
4.660
5.250
466,228
+0.32(+6.49%)
Sep 04, 2020
5.170
5.230
4.780
4.930
205,600
-0.24(-4.64%)
Sep 03, 2020
5.680
5.740
5.100
5.170
192,007
-0.59(-10.24%)
Sep 02, 2020
6.020
6.100
5.520
5.760
232,451
-0.43(-6.95%)
Sep 01, 2020
6.960
6.970
6.100
6.190
211,393
-0.75(-10.81%)
Aug 31, 2020
7.090
7.140
6.720
6.940
112,298
-0.09(-1.28%)
Aug 28, 2020
7.110
7.110
6.900
7.030
60,100
-0.10(-1.40%)
Aug 27, 2020
7.090
7.320
6.840
7.130
147,226
-0.02(-0.28%)
Aug 26, 2020
7.340
7.550
7.000
7.150
163,980
-0.13(-1.79%)
Aug 25, 2020
7.000
7.550
6.830
7.280
122,283
+0.14(+1.96%)
Aug 24, 2020
7.310
7.400
6.770
7.140
200,990
-0.20(-2.72%)
Aug 21, 2020
7.270
7.380
7.110
7.340
114,600
-0.07(-0.94%)
Aug 20, 2020
7.900
8.120
7.120
7.410
261,874
-0.53(-6.68%)
Aug 19, 2020
8.040
8.050
7.910
7.940
175,836
-0.19(-2.34%)
Aug 18, 2020
7.910
8.160
7.820
8.130
142,515
+0.21(+2.65%)
Aug 17, 2020
8.260
8.490
7.860
7.920
198,480
-0.48(-5.71%)
Aug 14, 2020
8.430
8.490
8.080
8.400
183,300
+0.05(+0.60%)
Aug 13, 2020
8.060
8.870
7.890
8.350
426,002
+0.38(+4.77%)
Aug 12, 2020
9.030
9.230
7.700
7.970
691,603
-1.05(-11.64%)
Aug 11, 2020
9.990
10.05
9.020
9.020
443,590
-1.07(-10.60%)
Aug 10, 2020
10.28
10.33
9.900
10.09
213,693
-0.26(-2.51%)
Aug 07, 2020
10.35
10.69
10.15
10.35
200,700
-0.08(-0.77%)
Aug 06, 2020
10.45
10.52
10.21
10.43
187,632
+0.00(+0.00%)
Aug 05, 2020
10.22
10.66
10.21
10.43
220,019
+0.17(+1.66%)
Aug 04, 2020
10.31
10.87
10.11
10.26
207,653
-0.19(-1.82%)
Aug 03, 2020
10.43
10.60
10.16
10.45
282,865
+0.07(+0.67%)
Jul 31, 2020
10.73
10.89
10.13
10.38
300,100
-0.40(-3.71%)
Jul 30, 2020
10.80
10.96
10.30
10.78
325,195
-0.11(-1.01%)
Jul 29, 2020
11.16
11.27
10.22
10.89
755,577
+0.01(+0.09%)
Jul 28, 2020
11.24
11.47
10.88
10.88
302,116
-0.37(-3.29%)
Jul 27, 2020
11.19
11.54
10.95
11.25
225,308
+0.15(+1.35%)
Jul 24, 2020
11.24
11.95
10.92
11.10
407,000
-0.10(-0.89%)
Jul 23, 2020
12.55
12.88
10.80
11.20
797,836
-1.69(-13.11%)
Jul 22, 2020
11.39
13.27
11.23
12.89
1,598,051
+1.36(+11.80%)
Jul 21, 2020
11.51
12.00
11.00
11.53
672,064
+0.11(+0.96%)
Jul 20, 2020
11.15
11.58
10.70
11.42
663,980
+0.48(+4.39%)
Jul 17, 2020
11.39
12.18
10.55
10.94
1,131,100
-0.25(-2.23%)
Jul 16, 2020
9.930
12.25
9.910
11.19
1,497,769
+1.14(+11.34%)
Jul 15, 2020
10.01
10.24
9.850
10.05
598,959
-0.16(-1.57%)
Jul 14, 2020
10.34
10.59
9.700
10.21
432,463
-0.26(-2.48%)
Jul 13, 2020
10.93
11.21
10.20
10.47
434,335
-0.40(-3.68%)
Jul 10, 2020
11.28
11.69
10.75
10.87
672,600
-0.41(-3.63%)
Jul 09, 2020
11.80
11.90
11.10
11.28
294,944
-0.72(-6.00%)
Jul 08, 2020
11.10
12.35
11.03
12.00
576,278
+0.86(+7.72%)
Jul 07, 2020
11.14
11.45
11.01
11.14
218,320
+0.06(+0.54%)
Jul 06, 2020
11.55
11.63
10.88
11.08
347,949
-0.37(-3.23%)
Jul 02, 2020
11.95
11.99
11.27
11.45
314,300
-0.30(-2.55%)
Jul 01, 2020
11.51
12.23
11.03
11.75
619,766
-0.03(-0.25%)
Jun 30, 2020
10.40
12.28
9.850
11.78
836,183
+1.16(+10.92%)
Jun 29, 2020
11.29
11.52
10.30
10.62
479,569
-0.64(-5.68%)
Jun 26, 2020
12.69
12.85
11.00
11.26
818,100
-1.07(-8.68%)
Jun 25, 2020
13.89
14.87
12.00
12.33
1,726,460
-0.99(-7.43%)
Jun 24, 2020
11.99
13.76
11.14
13.32
2,466,430
+1.54(+13.07%)
Jun 23, 2020
10.11
12.22
9.190
11.78
1,778,369
+1.56(+15.26%)
Jun 22, 2020
11.14
12.34
10.05
10.22
1,018,643
-2.04(-16.64%)
Jun 19, 2020
10.68
12.80
10.05
12.26
2,274,900
+2.38(+24.09%)
Jun 18, 2020
9.640
10.26
8.610
9.880
972,220
+0.21(+2.17%)
Jun 17, 2020
8.650
10.41
8.140
9.670
1,092,389
+1.02(+11.79%)
Jun 16, 2020
8.060
8.710
7.800
8.650
353,976
+0.45(+5.49%)
Jun 15, 2020
8.200
8.370
7.710
8.200
240,779
+0.23(+2.89%)
Jun 12, 2020
8.510
8.510
7.620
7.970
242,400
-0.30(-3.63%)
Jun 11, 2020
8.450
9.260
7.900
8.270
539,778
-0.42(-4.83%)
Jun 10, 2020
9.100
9.830
8.330
8.690
1,031,133
+0.61(+7.55%)
Jun 09, 2020
7.860
8.200
7.680
8.080
205,593
+0.09(+1.13%)
Jun 08, 2020
7.850
8.090
7.640
7.990
176,211
-0.03(-0.37%)
Jun 05, 2020
8.560
8.678
7.810
8.020
247,700
-0.56(-6.53%)
Jun 04, 2020
8.370
11.32
8.220
8.580
793,732
+0.65(+8.20%)
Jun 03, 2020
8.670
8.670
7.600
7.930
309,842
-0.86(-9.78%)
Jun 02, 2020
9.200
9.270
8.600
8.790
257,032
-0.54(-5.79%)
Jun 01, 2020
9.400
9.770
9.060
9.330
163,010
+0.00(+0.00%)
May 29, 2020
9.210
9.490
8.880
9.330
85,600
+0.07(+0.76%)
May 28, 2020
9.310
9.590
9.090
9.260
79,228
+0.04(+0.43%)
May 27, 2020
9.880
9.910
8.740
9.220
299,317
-0.72(-7.24%)
May 26, 2020
10.21
10.29
9.580
9.940
214,789
-0.17(-1.68%)
May 22, 2020
11.04
11.24
9.844
10.11
364,200
-1.10(-9.81%)
May 21, 2020
11.55
11.80
10.82
11.21
161,558
-0.59(-5.00%)
May 20, 2020
12.23
12.44
11.16
11.80
233,210
-0.48(-3.91%)
May 19, 2020
12.93
13.19
12.22
12.28
109,071
-0.62(-4.81%)
May 18, 2020
12.78
13.38
12.18
12.90
279,519
+0.17(+1.34%)
May 15, 2020
12.61
13.90
12.11
12.73
389,100
-0.30(-2.30%)
May 14, 2020
12.08
14.38
12.08
13.03
732,002
+1.05(+8.76%)
May 13, 2020
12.90
13.45
11.50
11.98
377,979
-0.64(-5.07%)
May 12, 2020
11.64
16.39
11.50
12.62
1,851,980
+0.90(+7.68%)
May 11, 2020
12.00
12.00
11.05
11.72
159,249
+0.23(+2.00%)
May 08, 2020
11.96
12.01
11.23
11.49
143,300
-0.48(-4.01%)
May 07, 2020
11.57
12.00
11.00
11.97
157,679
+0.88(+7.94%)
May 06, 2020
11.40
11.95
11.01
11.09
206,483
+0.17(+1.56%)
May 05, 2020
12.85
12.90
10.53
10.92
676,579
-2.53(-18.81%)
May 04, 2020
9.190
13.75
9.120
13.45
1,850,387
+4.37(+48.13%)
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.