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
Amyris Inc
(NQ:
AMRS
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Aug 18, 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
4.650
4.770
4.360
4.480
1,520,940
-0.19(-4.07%)
Apr 29, 2019
4.810
4.940
4.410
4.670
2,897,527
-0.08(-1.68%)
Apr 26, 2019
4.880
4.970
4.570
4.750
1,787,000
-0.11(-2.26%)
Apr 25, 2019
5.120
5.450
4.820
4.860
2,496,092
-0.23(-4.52%)
Apr 24, 2019
5.010
5.750
5.010
5.090
5,302,398
-0.03(-0.59%)
Apr 23, 2019
4.800
5.160
4.460
5.120
3,129,309
+0.19(+3.85%)
Apr 22, 2019
5.040
5.290
4.690
4.930
3,647,443
-0.09(-1.79%)
Apr 18, 2019
4.300
5.130
4.250
5.020
7,979,000
+0.84(+20.10%)
Apr 17, 2019
4.100
4.300
3.860
4.180
3,678,411
+0.23(+5.82%)
Apr 16, 2019
3.410
3.965
3.400
3.950
5,663,778
+0.50(+14.49%)
Apr 15, 2019
3.160
3.700
3.100
3.450
6,815,881
+0.58(+20.21%)
Apr 12, 2019
2.240
3.090
2.220
2.870
4,788,100
-0.02(-0.69%)
Apr 11, 2019
3.620
3.670
2.590
2.890
7,457,948
-0.86(-22.93%)
Apr 10, 2019
3.650
4.100
3.530
3.750
6,800,621
+0.20(+5.63%)
Apr 09, 2019
3.010
3.580
2.920
3.550
4,825,821
+0.56(+18.73%)
Apr 08, 2019
2.900
3.040
2.650
2.990
1,883,640
+0.22(+7.94%)
Apr 05, 2019
2.990
3.223
2.610
2.770
4,807,000
-0.13(-4.48%)
Apr 04, 2019
2.510
3.070
2.490
2.900
9,015,291
+0.40(+16.00%)
Apr 03, 2019
2.140
2.550
2.130
2.500
7,035,472
+0.37(+17.37%)
Apr 02, 2019
2.070
2.200
2.040
2.130
1,724,273
+0.06(+2.90%)
Apr 01, 2019
2.110
2.130
1.990
2.070
3,406,549
-0.02(-0.96%)
Mar 29, 2019
2.420
2.530
2.060
2.090
9,540,400
-0.01(-0.48%)
Mar 28, 2019
2.320
2.340
2.100
2.100
3,357,756
-0.24(-10.26%)
Mar 27, 2019
1.940
2.400
1.940
2.340
8,517,994
+0.46(+24.47%)
Mar 26, 2019
2.150
2.160
1.870
1.880
3,961,896
-0.21(-10.05%)
Mar 25, 2019
2.250
2.325
2.050
2.090
3,604,049
-0.17(-7.52%)
Mar 22, 2019
2.800
2.800
2.170
2.260
6,227,700
-0.52(-18.71%)
Mar 21, 2019
2.900
3.040
2.600
2.780
5,082,166
-0.32(-10.32%)
Mar 20, 2019
3.680
3.810
2.970
3.100
6,521,554
-0.78(-20.10%)
Mar 19, 2019
3.950
4.130
3.460
3.880
5,011,195
+0.07(+1.84%)
Mar 18, 2019
3.940
4.080
3.800
3.810
3,903,839
-0.12(-3.05%)
Mar 15, 2019
4.160
4.210
3.900
3.930
1,799,100
-0.22(-5.30%)
Mar 14, 2019
4.410
4.450
4.150
4.150
1,035,522
-0.25(-5.68%)
Mar 13, 2019
4.680
4.770
4.330
4.400
1,101,878
-0.26(-5.58%)
Mar 12, 2019
4.390
4.740
4.320
4.660
1,401,234
+0.26(+5.91%)
Mar 11, 2019
4.290
4.510
4.270
4.400
1,341,617
+0.13(+3.04%)
Mar 08, 2019
4.300
4.355
4.160
4.270
1,346,500
-0.10(-2.29%)
Mar 07, 2019
4.530
4.600
4.260
4.370
1,016,841
-0.19(-4.17%)
Mar 06, 2019
4.700
4.700
4.460
4.560
1,013,874
-0.16(-3.39%)
Mar 05, 2019
4.800
4.970
4.640
4.720
984,940
-0.08(-1.67%)
Mar 04, 2019
4.670
4.820
4.535
4.800
1,557,739
+0.15(+3.23%)
Mar 01, 2019
4.720
4.750
4.600
4.650
908,900
-0.09(-1.90%)
Feb 28, 2019
4.680
4.800
4.490
4.740
1,480,950
+0.08(+1.72%)
Feb 27, 2019
4.600
4.870
4.530
4.660
1,566,611
+0.06(+1.30%)
Feb 26, 2019
4.850
4.890
4.580
4.600
1,793,799
-0.30(-6.12%)
Feb 25, 2019
5.000
5.030
4.790
4.900
1,447,222
-0.03(-0.61%)
Feb 22, 2019
4.640
5.030
4.620
4.930
1,775,200
+0.30(+6.48%)
Feb 21, 2019
4.460
4.750
4.400
4.630
1,462,286
+0.16(+3.58%)
Feb 20, 2019
4.570
4.910
4.440
4.470
1,982,545
-0.06(-1.32%)
Feb 19, 2019
4.950
5.060
4.480
4.530
3,114,312
-0.43(-8.67%)
Feb 15, 2019
4.580
5.140
4.580
4.960
3,291,400
+0.37(+8.06%)
Feb 14, 2019
4.620
4.653
4.400
4.590
2,266,424
-0.05(-1.08%)
Feb 13, 2019
4.960
5.040
4.570
4.640
3,304,384
-0.26(-5.31%)
Feb 12, 2019
5.140
5.180
4.770
4.900
3,671,917
-0.11(-2.20%)
Feb 11, 2019
5.780
5.860
4.870
5.010
5,083,871
-0.69(-12.11%)
Feb 08, 2019
5.500
6.060
5.370
5.700
9,432,100
+0.25(+4.59%)
Feb 07, 2019
5.400
5.770
5.100
5.450
6,224,295
-0.03(-0.55%)
Feb 06, 2019
5.230
5.700
4.920
5.480
14,002,903
+0.01(+0.18%)
Feb 05, 2019
4.350
5.840
4.060
5.470
54,005,980
+2.31(+73.10%)
Feb 04, 2019
3.190
3.245
3.100
3.160
376,938
-0.03(-0.94%)
Feb 01, 2019
3.450
3.450
3.135
3.190
628,400
-0.20(-5.90%)
Jan 31, 2019
3.110
3.470
3.030
3.390
1,317,250
+0.27(+8.65%)
Jan 30, 2019
2.800
3.210
2.640
3.120
1,334,293
+0.32(+11.43%)
Jan 29, 2019
2.940
2.951
2.660
2.800
1,335,601
-0.14(-4.76%)
Jan 28, 2019
3.170
3.210
2.870
2.940
982,205
-0.25(-7.84%)
Jan 25, 2019
3.370
3.370
3.145
3.190
746,400
-0.14(-4.20%)
Jan 24, 2019
3.360
3.400
3.300
3.330
740,592
-0.05(-1.48%)
Jan 23, 2019
3.440
3.480
3.320
3.380
511,253
-0.06(-1.74%)
Jan 22, 2019
3.590
3.590
3.405
3.440
632,716
-0.15(-4.18%)
Jan 18, 2019
3.650
3.750
3.470
3.590
939,400
-0.07(-1.91%)
Jan 17, 2019
3.670
3.710
3.560
3.660
623,648
-0.02(-0.54%)
Jan 16, 2019
3.820
3.820
3.680
3.680
818,734
-0.13(-3.41%)
Jan 15, 2019
3.720
3.910
3.670
3.810
759,119
+0.07(+1.87%)
Jan 14, 2019
3.810
3.850
3.700
3.740
819,506
-0.09(-2.35%)
Jan 11, 2019
3.910
3.990
3.790
3.830
447,300
-0.11(-2.79%)
Jan 10, 2019
3.990
4.120
3.840
3.940
613,483
-0.10(-2.48%)
Jan 09, 2019
3.990
4.080
3.870
4.040
692,379
+0.03(+0.75%)
Jan 08, 2019
4.100
4.220
3.930
4.010
801,325
-0.04(-0.99%)
Jan 07, 2019
3.970
4.090
3.880
4.050
665,310
+0.12(+3.05%)
Jan 04, 2019
3.910
4.020
3.810
3.930
867,700
+0.07(+1.81%)
Jan 03, 2019
3.770
3.965
3.610
3.860
842,392
+0.08(+2.12%)
Jan 02, 2019
3.270
3.835
3.130
3.780
1,122,429
+0.44(+13.17%)
Dec 31, 2018
3.850
3.950
3.280
3.340
2,686,200
-0.19(-5.38%)
Dec 28, 2018
3.460
3.660
3.325
3.530
1,643,900
+0.07(+2.02%)
Dec 27, 2018
3.020
3.470
3.016
3.460
1,119,993
+0.39(+12.70%)
Dec 26, 2018
3.190
3.240
2.920
3.070
795,715
-0.09(-2.85%)
Dec 24, 2018
3.050
3.250
3.000
3.160
387,300
+0.14(+4.64%)
Dec 21, 2018
3.410
3.415
2.990
3.020
3,567,900
-0.38(-11.18%)
Dec 20, 2018
3.560
3.622
3.310
3.400
1,135,627
-0.18(-5.03%)
Dec 19, 2018
3.760
3.920
3.550
3.580
797,881
-0.17(-4.53%)
Dec 18, 2018
4.000
4.070
3.700
3.750
1,222,877
-0.24(-6.02%)
Dec 17, 2018
4.180
4.250
3.930
3.990
1,173,725
-0.10(-2.44%)
Dec 14, 2018
4.200
4.230
3.980
4.090
1,075,200
-0.12(-2.85%)
Dec 13, 2018
4.380
4.420
4.200
4.210
562,127
-0.14(-3.22%)
Dec 12, 2018
4.360
4.477
4.260
4.350
615,782
+0.00(+0.00%)
Dec 11, 2018
4.440
4.550
4.300
4.350
761,282
-0.07(-1.58%)
Dec 10, 2018
4.330
4.590
4.230
4.420
1,027,338
+0.08(+1.84%)
Dec 07, 2018
4.350
4.670
4.270
4.340
2,660,100
+0.17(+4.08%)
Dec 06, 2018
4.050
4.220
3.950
4.170
1,612,514
-0.04(-0.95%)
Dec 04, 2018
4.760
4.810
3.990
4.210
3,179,900
-0.62(-12.84%)
Dec 03, 2018
5.160
5.210
4.730
4.830
991,711
-0.11(-2.23%)
Nov 30, 2018
4.740
4.975
4.690
4.940
991,400
+0.13(+2.70%)
Nov 29, 2018
4.730
4.890
4.660
4.810
854,139
+0.06(+1.26%)
Nov 28, 2018
4.600
4.870
4.530
4.750
1,471,578
+0.34(+7.71%)
Nov 27, 2018
4.200
4.620
4.110
4.410
1,475,191
+0.05(+1.15%)
Nov 26, 2018
4.010
4.740
4.010
4.360
2,443,628
+0.42(+10.66%)
Nov 23, 2018
3.860
3.990
3.720
3.940
608,900
+0.01(+0.25%)
Nov 21, 2018
3.930
3.930
3.930
0
+0.37(+10.39%)
Nov 20, 2018
3.640
3.660
3.310
3.560
1,655,127
-0.12(-3.26%)
Nov 19, 2018
3.840
3.970
3.620
3.680
2,438,883
-0.30(-7.54%)
Nov 16, 2018
3.850
4.040
3.190
3.980
5,678,500
+0.11(+2.84%)
Nov 15, 2018
4.100
4.290
3.830
3.870
1,912,807
-0.27(-6.52%)
Nov 14, 2018
4.420
4.740
3.860
4.140
6,619,545
-1.76(-29.83%)
Nov 13, 2018
5.900
6.300
5.820
5.900
1,539,669
+0.04(+0.68%)
Nov 12, 2018
6.410
6.420
5.840
5.860
1,183,472
-0.48(-7.57%)
Nov 09, 2018
7.240
7.260
6.330
6.340
2,466,800
-0.98(-13.39%)
Nov 08, 2018
7.410
7.560
7.220
7.320
366,083
-0.09(-1.21%)
Nov 07, 2018
7.500
7.570
7.150
7.410
990,636
+0.04(+0.54%)
Nov 06, 2018
7.280
7.440
7.150
7.370
499,105
+0.11(+1.52%)
Nov 05, 2018
7.200
7.330
7.060
7.260
423,272
+0.09(+1.26%)
Nov 02, 2018
7.570
7.680
7.040
7.170
669,100
-0.36(-4.78%)
Nov 01, 2018
7.480
7.600
7.375
7.530
721,942
+0.08(+1.07%)
Oct 31, 2018
7.500
7.673
7.360
7.450
625,965
+0.04(+0.54%)
Oct 30, 2018
7.090
7.460
7.070
7.410
696,762
+0.32(+4.51%)
Oct 29, 2018
7.030
7.220
6.940
7.090
730,921
+0.09(+1.29%)
Oct 26, 2018
7.250
7.290
6.950
7.000
724,100
-0.29(-3.98%)
Oct 25, 2018
7.170
7.410
7.020
7.290
587,259
+0.20(+2.82%)
Oct 24, 2018
7.210
7.520
7.090
7.090
638,141
-0.12(-1.66%)
Oct 23, 2018
7.280
7.350
6.940
7.210
1,045,597
-0.25(-3.35%)
Oct 22, 2018
7.560
7.735
7.440
7.460
537,278
-0.08(-1.06%)
Oct 19, 2018
7.920
8.130
7.500
7.540
1,267,800
-0.26(-3.33%)
Oct 18, 2018
7.440
7.930
7.373
7.800
1,128,507
+0.43(+5.83%)
Oct 17, 2018
7.530
7.720
7.160
7.370
790,097
-0.19(-2.51%)
Oct 16, 2018
7.480
7.740
7.360
7.560
808,692
+0.09(+1.20%)
Oct 15, 2018
7.720
7.783
7.400
7.470
1,045,947
-0.23(-2.99%)
Oct 12, 2018
8.140
8.430
7.690
7.700
1,567,200
-0.35(-4.35%)
Oct 11, 2018
8.750
8.800
8.040
8.050
1,613,283
-0.81(-9.14%)
Oct 10, 2018
9.200
9.200
8.570
8.860
1,835,405
-0.34(-3.70%)
Oct 09, 2018
8.650
9.280
8.620
9.200
2,071,361
+0.57(+6.60%)
Oct 08, 2018
8.320
8.750
8.160
8.630
1,351,881
+0.22(+2.62%)
Oct 05, 2018
7.770
8.420
7.700
8.410
1,205,300
+0.67(+8.66%)
Oct 04, 2018
7.770
8.140
7.710
7.740
1,160,233
-0.11(-1.40%)
Oct 03, 2018
7.600
7.900
7.360
7.850
1,041,144
+0.49(+6.66%)
Oct 02, 2018
7.490
7.530
7.290
7.360
696,859
-0.13(-1.74%)
Oct 01, 2018
7.960
8.030
7.440
7.490
1,559,477
-0.45(-5.67%)
Sep 28, 2018
7.960
8.110
7.850
7.940
769,300
-0.09(-1.12%)
Sep 27, 2018
7.950
8.120
7.770
8.030
890,265
+0.21(+2.69%)
Sep 26, 2018
8.310
8.380
7.810
7.820
959,290
-0.50(-6.01%)
Sep 25, 2018
7.990
8.370
7.970
8.320
1,537,885
+0.31(+3.87%)
Sep 24, 2018
8.010
8.160
7.860
8.010
800,778
+0.06(+0.75%)
Sep 21, 2018
8.020
8.050
7.765
7.950
1,752,100
-0.02(-0.25%)
Sep 20, 2018
7.420
7.980
7.272
7.970
1,407,010
+0.58(+7.85%)
Sep 19, 2018
7.320
7.430
7.080
7.390
941,554
+0.03(+0.41%)
Sep 18, 2018
7.410
7.580
7.310
7.360
537,202
-0.08(-1.08%)
Sep 17, 2018
7.600
7.810
7.320
7.440
1,326,156
-0.11(-1.46%)
Sep 14, 2018
8.020
8.120
7.350
7.550
1,678,200
-0.51(-6.33%)
Sep 13, 2018
7.980
8.170
7.580
8.060
1,253,634
+0.12(+1.51%)
Sep 12, 2018
8.390
8.440
7.870
7.940
1,125,900
-0.37(-4.45%)
Sep 11, 2018
8.340
8.580
8.140
8.310
735,588
-0.08(-0.95%)
Sep 10, 2018
8.420
8.480
8.190
8.390
700,489
+0.17(+2.07%)
Sep 07, 2018
8.240
8.380
8.020
8.220
807,200
-0.07(-0.84%)
Sep 06, 2018
8.410
8.690
8.040
8.290
862,755
-0.15(-1.78%)
Sep 05, 2018
8.700
8.850
8.290
8.440
925,671
-0.33(-3.76%)
Sep 04, 2018
9.100
9.219
8.710
8.770
2,009,296
-0.20(-2.23%)
Aug 31, 2018
8.970
8.970
8.970
0
+0.58(+6.91%)
Aug 30, 2018
7.890
8.450
7.780
8.390
2,742,456
+0.82(+10.83%)
Aug 29, 2018
7.630
7.660
7.460
7.570
461,314
-0.02(-0.26%)
Aug 28, 2018
7.620
7.750
7.560
7.590
454,643
-0.01(-0.13%)
Aug 27, 2018
7.590
7.640
7.490
7.600
634,812
+0.00(+0.00%)
Aug 24, 2018
7.660
7.660
7.490
7.600
580,000
+0.00(+0.00%)
Aug 23, 2018
7.550
7.620
7.410
7.600
908,836
+0.12(+1.60%)
Aug 22, 2018
7.150
7.550
7.050
7.480
1,150,992
+0.37(+5.20%)
Aug 21, 2018
6.810
7.200
6.810
7.110
1,008,178
+0.33(+4.79%)
Aug 20, 2018
6.570
6.970
6.570
6.785
1,093,860
+0.23(+3.51%)
Aug 17, 2018
6.710
6.930
6.490
6.555
5,626,500
-0.95(-12.60%)
Aug 16, 2018
7.460
7.680
7.420
7.500
739,619
+0.07(+0.94%)
Aug 15, 2018
7.840
7.850
7.420
7.430
741,028
-0.39(-4.99%)
Aug 14, 2018
7.800
7.890
7.670
7.820
479,064
+0.15(+1.96%)
Aug 13, 2018
7.730
7.740
7.420
7.670
669,030
-0.06(-0.78%)
Aug 10, 2018
7.880
8.080
7.655
7.730
748,600
-0.11(-1.40%)
Aug 09, 2018
7.660
7.920
7.620
7.840
965,305
+0.22(+2.89%)
Aug 08, 2018
7.260
7.770
7.260
7.620
1,962,074
+0.39(+5.39%)
Aug 07, 2018
6.510
7.250
6.420
7.230
1,543,734
+0.45(+6.64%)
Aug 06, 2018
6.850
6.910
6.760
6.780
349,207
-0.09(-1.31%)
Aug 03, 2018
6.940
6.945
6.740
6.870
355,800
-0.07(-1.01%)
Aug 02, 2018
6.900
7.010
6.823
6.940
315,957
-0.02(-0.29%)
Aug 01, 2018
6.840
7.010
6.770
6.960
350,841
+0.09(+1.31%)
Jul 31, 2018
6.620
6.900
6.490
6.870
468,447
+0.23(+3.46%)
Jul 30, 2018
6.900
6.900
6.475
6.640
630,245
-0.14(-2.06%)
Jul 27, 2018
6.920
6.920
6.595
6.780
536,600
-0.14(-2.02%)
Jul 26, 2018
6.900
7.020
6.880
6.920
343,090
+0.05(+0.73%)
Jul 25, 2018
6.730
6.990
6.730
6.870
396,624
+0.16(+2.38%)
Jul 24, 2018
6.720
7.150
6.680
6.710
978,978
-0.01(-0.15%)
Jul 23, 2018
6.650
6.750
6.580
6.720
545,047
+0.12(+1.82%)
Jul 20, 2018
6.630
6.630
6.320
6.600
1,048,628
-0.03(-0.45%)
Jul 19, 2018
6.680
6.750
6.590
6.630
263,819
-0.04(-0.60%)
Jul 18, 2018
6.740
6.770
6.600
6.670
285,847
-0.10(-1.48%)
Jul 17, 2018
6.670
6.840
6.590
6.770
251,680
+0.06(+0.89%)
Jul 16, 2018
6.710
6.809
6.500
6.710
421,723
+0.00(+0.00%)
Jul 13, 2018
6.780
6.920
6.645
6.710
284,091
-0.09(-1.32%)
Jul 12, 2018
6.680
6.840
6.570
6.800
455,627
+0.14(+2.10%)
Jul 11, 2018
6.600
6.720
6.510
6.660
334,306
+0.03(+0.45%)
Jul 10, 2018
6.710
6.760
6.430
6.630
572,934
+0.00(+0.00%)
Jul 09, 2018
6.410
6.650
6.260
6.630
591,859
+0.34(+5.41%)
Jul 06, 2018
6.160
6.300
6.020
6.290
549,819
+0.17(+2.78%)
Jul 05, 2018
6.270
6.290
6.075
6.120
420,177
-0.11(-1.77%)
Jul 03, 2018
6.230
6.230
6.230
0
-0.24(-3.71%)
Jul 02, 2018
6.350
6.520
6.120
6.470
824,312
+0.08(+1.25%)
Jun 29, 2018
6.470
6.520
6.301
6.390
768,894
-0.07(-1.08%)
Jun 28, 2018
6.440
6.485
6.270
6.460
686,576
+0.08(+1.25%)
Jun 27, 2018
6.220
6.540
6.100
6.380
1,271,235
+0.19(+3.07%)
Jun 26, 2018
5.730
6.370
5.660
6.190
1,885,218
+0.51(+8.98%)
Jun 25, 2018
5.610
5.720
5.505
5.680
484,452
+0.09(+1.61%)
Jun 22, 2018
5.520
5.640
5.500
5.590
3,231,103
+0.09(+1.64%)
Jun 21, 2018
5.620
5.690
5.380
5.500
692,614
-0.10(-1.79%)
Jun 20, 2018
5.500
5.720
5.470
5.600
737,598
+0.10(+1.82%)
Jun 19, 2018
5.400
5.520
5.320
5.500
467,018
+0.13(+2.42%)
Jun 18, 2018
5.400
5.440
5.300
5.370
518,715
-0.06(-1.10%)
Jun 15, 2018
5.420
5.240
5.430
1,062,642
+0.01(+0.18%)
Jun 14, 2018
5.350
5.520
5.270
5.420
374,033
+0.09(+1.69%)
Jun 13, 2018
5.340
5.500
5.260
5.330
556,004
-0.06(-1.11%)
Jun 12, 2018
5.370
5.660
5.290
5.390
919,716
+0.09(+1.70%)
Jun 11, 2018
5.410
5.531
5.160
5.300
707,119
-0.12(-2.21%)
Jun 08, 2018
5.550
5.570
5.310
5.420
545,881
-0.12(-2.17%)
Jun 07, 2018
5.480
5.650
5.460
5.540
562,591
+0.09(+1.65%)
Jun 06, 2018
5.300
5.490
5.240
5.450
827,681
+0.19(+3.61%)
Jun 05, 2018
5.200
5.292
5.135
5.260
583,119
+0.04(+0.77%)
Jun 04, 2018
5.110
5.320
5.040
5.220
393,825
+0.11(+2.15%)
Jun 01, 2018
5.180
5.200
5.030
5.110
440,499
-0.06(-1.16%)
May 31, 2018
5.220
5.300
5.090
5.170
572,509
+0.06(+1.17%)
May 30, 2018
5.080
5.210
5.050
5.110
426,512
+0.03(+0.59%)
May 29, 2018
5.030
5.240
5.000
5.080
506,240
+0.05(+0.99%)
May 25, 2018
5.030
5.030
5.030
0
-0.15(-2.90%)
May 24, 2018
5.250
5.250
5.050
5.180
394,644
-0.01(-0.19%)
May 23, 2018
5.440
5.450
5.080
5.190
653,955
-0.12(-2.26%)
May 22, 2018
5.550
5.550
5.280
5.310
451,222
-0.14(-2.57%)
May 21, 2018
5.330
5.460
5.113
5.450
425,731
+0.09(+1.68%)
May 18, 2018
5.300
5.510
5.121
5.360
816,920
+0.26(+5.10%)
May 17, 2018
5.450
5.520
5.090
5.100
987,899
-0.41(-7.44%)
May 16, 2018
5.910
6.240
5.430
5.510
1,404,292
-0.53(-8.77%)
May 15, 2018
5.880
6.280
5.610
6.040
1,126,926
-0.15(-2.42%)
May 14, 2018
5.800
6.220
5.777
6.190
991,408
+0.35(+5.99%)
May 11, 2018
5.750
5.850
5.527
5.840
651,283
+0.01(+0.17%)
May 10, 2018
5.750
5.960
5.410
5.830
823,158
+0.12(+2.19%)
May 09, 2018
5.990
6.150
5.340
5.705
1,262,357
-0.26(-4.44%)
May 08, 2018
6.400
6.466
5.540
5.970
1,962,860
-0.46(-7.15%)
May 07, 2018
6.740
6.790
6.400
6.430
876,265
-0.30(-4.46%)
May 04, 2018
6.860
6.900
6.670
6.730
542,104
-0.08(-1.17%)
May 03, 2018
6.880
6.880
6.770
6.810
342,807
+0.05(+0.74%)
May 02, 2018
6.690
6.850
6.680
6.760
336,906
+0.02(+0.30%)
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.