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
U S Global Inv Inc
(NQ:
GROW
)
2.600
+0.010 (+0.39%)
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 28, 2017
1.131
1.157
1.122
1.148
28,986
+0.02(+1.53%)
Apr 27, 2017
1.157
1.174
1.131
1.131
41,812
-0.05(-4.38%)
Apr 26, 2017
1.200
1.200
1.140
1.183
13,477
+0.03(+2.24%)
Apr 25, 2017
1.159
1.191
1.140
1.157
66,192
-0.01(-0.74%)
Apr 24, 2017
1.226
1.235
1.131
1.166
124,566
-0.03(-2.17%)
Apr 21, 2017
1.192
1.243
1.191
1.191
25,394
-0.02(-1.43%)
Apr 20, 2017
1.166
1.252
1.166
1.209
28,705
+0.02(+1.52%)
Apr 19, 2017
1.189
1.217
1.148
1.191
23,772
+0.04(+3.68%)
Apr 18, 2017
1.166
1.243
1.133
1.148
33,614
-0.05(-4.25%)
Apr 17, 2017
1.252
1.252
1.114
1.199
158,736
-0.01(-0.79%)
Apr 13, 2017
1.252
1.261
1.206
1.209
76,307
-0.07(-5.41%)
Apr 12, 2017
1.252
1.278
1.251
1.278
3,581
+0.02(+1.37%)
Apr 11, 2017
1.243
1.286
1.226
1.261
29,631
+0.03(+2.10%)
Apr 10, 2017
1.261
1.286
1.235
1.235
34,258
-0.03(-2.05%)
Apr 07, 2017
1.304
1.312
1.261
1.261
9,229
-0.03(-2.47%)
Apr 06, 2017
1.278
1.312
1.278
1.292
27,496
-0.00(-0.03%)
Apr 05, 2017
1.317
1.319
1.293
1.293
7,971
-0.01(-0.66%)
Apr 04, 2017
1.302
1.336
1.302
1.302
10,918
+0.01(+0.67%)
Apr 03, 2017
1.370
1.370
1.293
1.293
31,885
-0.05(-3.85%)
Mar 31, 2017
1.364
1.364
1.310
1.345
13,264
+0.01(+0.64%)
Mar 30, 2017
1.345
1.362
1.327
1.336
17,312
-0.04(-2.67%)
Mar 29, 2017
1.345
1.388
1.345
1.373
27,710
+0.04(+2.75%)
Mar 28, 2017
1.293
1.376
1.293
1.336
18,442
+0.04(+3.33%)
Mar 27, 2017
1.379
1.388
1.293
1.293
28,545
-0.08(-5.66%)
Mar 24, 2017
1.418
1.439
1.370
1.370
15,850
-0.03(-2.44%)
Mar 23, 2017
1.414
1.465
1.386
1.405
17,754
+0.02(+1.23%)
Mar 22, 2017
1.338
1.389
1.293
1.388
40,199
+0.08(+5.92%)
Mar 21, 2017
1.362
1.396
1.293
1.310
58,442
-0.09(-6.17%)
Mar 20, 2017
1.370
1.422
1.327
1.396
27,581
+0.02(+1.25%)
Mar 17, 2017
1.388
1.422
1.348
1.379
14,265
+0.01(+0.59%)
Mar 16, 2017
1.362
1.415
1.345
1.371
23,533
+0.02(+1.31%)
Mar 15, 2017
1.302
1.422
1.299
1.353
27,805
+0.05(+3.97%)
Mar 14, 2017
1.336
1.336
1.207
1.302
87,103
-0.03(-2.58%)
Mar 13, 2017
1.353
1.370
1.336
1.336
19,444
-0.03(-1.90%)
Mar 10, 2017
1.319
1.388
1.319
1.362
9,339
+0.03(+2.60%)
Mar 09, 2017
1.302
1.353
1.293
1.327
17,551
+0.04(+2.84%)
Mar 08, 2017
1.446
1.446
1.291
1.291
97,556
-0.13(-9.09%)
Mar 07, 2017
1.437
1.471
1.403
1.420
50,866
-0.09(-5.71%)
Mar 06, 2017
1.532
1.549
1.463
1.506
32,731
+0.00(+0.00%)
Mar 03, 2017
1.506
1.549
1.464
1.506
30,069
-0.01(-0.57%)
Mar 02, 2017
1.532
1.712
1.497
1.514
192,357
+0.03(+1.73%)
Mar 01, 2017
1.535
1.566
1.420
1.489
104,839
-0.09(-5.98%)
Feb 28, 2017
1.575
1.583
1.514
1.583
22,227
+0.04(+2.79%)
Feb 27, 2017
1.557
1.592
1.514
1.540
92,211
-0.02(-1.11%)
Feb 24, 2017
1.540
1.592
1.532
1.558
5,379
-0.01(-0.54%)
Feb 23, 2017
1.532
1.575
1.532
1.566
48,767
+0.04(+2.82%)
Feb 22, 2017
1.514
1.540
1.497
1.523
11,691
+0.03(+2.31%)
Feb 21, 2017
1.557
1.557
1.489
1.489
23,874
-0.05(-3.35%)
Feb 17, 2017
1.540
1.540
1.540
0
-0.06(-3.76%)
Feb 16, 2017
1.532
1.601
1.497
1.601
22,552
+0.05(+3.33%)
Feb 15, 2017
1.583
1.600
1.525
1.549
51,718
-0.03(-1.64%)
Feb 14, 2017
1.601
1.601
1.557
1.575
18,246
-0.03(-1.61%)
Feb 13, 2017
1.592
1.601
1.566
1.601
69,750
+0.00(+0.00%)
Feb 10, 2017
1.721
1.721
1.592
1.601
17,526
-0.09(-5.58%)
Feb 09, 2017
1.730
1.740
1.669
1.695
14,502
+0.00(+0.13%)
Feb 08, 2017
1.736
1.762
1.676
1.693
70,573
+0.00(+0.00%)
Feb 07, 2017
1.706
1.750
1.693
1.693
44,171
+0.01(+0.51%)
Feb 06, 2017
1.573
1.753
1.573
1.684
154,804
+0.09(+5.95%)
Feb 03, 2017
1.590
1.607
1.529
1.590
44,410
+0.00(+0.00%)
Feb 02, 2017
1.504
1.598
1.452
1.590
25,398
+0.11(+7.56%)
Feb 01, 2017
1.504
1.504
1.452
1.478
14,277
-0.03(-1.71%)
Jan 31, 2017
1.461
1.504
1.444
1.504
31,522
+0.09(+6.06%)
Jan 30, 2017
1.452
1.452
1.418
1.418
8,481
-0.02(-1.36%)
Jan 27, 2017
1.401
1.461
1.401
1.438
8,351
+0.05(+3.25%)
Jan 26, 2017
1.418
1.494
1.392
1.392
15,441
-0.03(-2.40%)
Jan 25, 2017
1.444
1.514
1.418
1.427
53,529
-0.02(-1.19%)
Jan 24, 2017
1.444
1.444
1.401
1.444
22,245
+0.00(+0.30%)
Jan 23, 2017
1.401
1.452
1.401
1.439
15,507
+0.06(+4.69%)
Jan 20, 2017
1.375
1.401
1.341
1.375
22,935
-0.03(-1.84%)
Jan 19, 2017
1.461
1.461
1.349
1.401
43,273
-0.03(-2.40%)
Jan 18, 2017
1.315
1.530
1.253
1.435
174,389
+0.13(+9.86%)
Jan 17, 2017
1.315
1.315
1.300
1.306
59,523
-0.02(-1.29%)
Jan 13, 2017
1.323
1.323
1.323
0
-0.03(-1.91%)
Jan 12, 2017
1.315
1.366
1.306
1.349
19,057
+0.04(+3.30%)
Jan 11, 2017
1.304
1.330
1.301
1.306
73,461
+0.01(+0.82%)
Jan 10, 2017
1.287
1.296
1.270
1.296
16,459
+0.01(+0.67%)
Jan 09, 2017
1.261
1.313
1.241
1.287
50,853
+0.03(+2.04%)
Jan 06, 2017
1.261
1.317
1.244
1.261
33,550
+0.00(+0.00%)
Jan 05, 2017
1.201
1.261
1.201
1.261
61,493
+0.07(+5.76%)
Jan 04, 2017
1.197
1.261
1.193
1.193
40,205
-0.05(-4.14%)
Jan 03, 2017
1.201
1.244
1.201
1.244
11,814
+0.08(+6.62%)
Dec 30, 2016
1.167
1.167
1.167
0
+0.03(+2.25%)
Dec 29, 2016
1.090
1.150
1.081
1.141
54,742
+0.07(+6.40%)
Dec 28, 2016
1.133
1.156
1.072
1.072
115,895
-0.06(-5.52%)
Dec 27, 2016
1.175
1.175
1.098
1.135
48,295
-0.03(-2.72%)
Dec 23, 2016
1.167
1.167
1.167
0
+0.04(+3.82%)
Dec 22, 2016
1.184
1.193
1.124
1.124
8,811
-0.03(-2.96%)
Dec 21, 2016
1.150
1.218
1.115
1.158
18,115
+0.00(+0.00%)
Dec 20, 2016
1.244
1.270
1.141
1.158
87,714
-0.04(-3.57%)
Dec 19, 2016
1.193
1.261
1.167
1.201
24,779
+0.03(+2.19%)
Dec 16, 2016
1.227
1.287
1.175
1.175
120,295
-0.09(-6.80%)
Dec 15, 2016
1.201
1.261
1.158
1.261
50,326
+0.05(+4.26%)
Dec 14, 2016
1.278
1.278
1.210
1.210
22,464
-0.05(-4.08%)
Dec 13, 2016
1.253
1.261
1.219
1.261
13,414
+0.03(+2.80%)
Dec 12, 2016
1.244
1.313
1.210
1.227
48,978
-0.03(-2.05%)
Dec 09, 2016
1.326
1.338
1.218
1.253
120,743
-0.03(-2.67%)
Dec 08, 2016
1.261
1.321
1.227
1.287
27,733
+0.03(+2.21%)
Dec 07, 2016
1.242
1.268
1.242
1.259
31,157
+0.01(+0.69%)
Dec 06, 2016
1.244
1.282
1.244
1.251
11,141
-0.01(-0.68%)
Dec 05, 2016
1.225
1.280
1.225
1.259
17,805
+0.06(+5.27%)
Dec 02, 2016
1.182
1.251
1.182
1.196
37,151
+0.01(+1.19%)
Dec 01, 2016
1.251
1.276
1.182
1.182
49,590
-0.05(-4.17%)
Nov 30, 2016
1.268
1.285
1.233
1.233
24,097
-0.03(-2.04%)
Nov 29, 2016
1.291
1.345
1.242
1.259
118,295
+0.02(+1.38%)
Nov 28, 2016
1.242
1.345
1.242
1.242
114,628
-0.02(-1.36%)
Nov 25, 2016
1.259
1.319
1.216
1.259
35,563
+0.03(+2.08%)
Nov 23, 2016
1.233
1.233
1.233
0
-0.09(-6.49%)
Nov 22, 2016
1.310
1.319
1.285
1.319
18,625
+0.01(+0.65%)
Nov 21, 2016
1.328
1.336
1.268
1.310
34,983
+0.00(+0.00%)
Nov 18, 2016
1.328
1.379
1.253
1.310
188,202
-0.04(-3.16%)
Nov 17, 2016
1.379
1.439
1.293
1.353
145,783
-0.04(-2.73%)
Nov 16, 2016
1.405
1.422
1.319
1.391
7,027
+0.03(+2.16%)
Nov 15, 2016
1.448
1.448
1.362
1.362
13,607
-0.03(-1.85%)
Nov 14, 2016
1.328
1.507
1.285
1.388
305,516
+0.08(+5.88%)
Nov 11, 2016
1.319
1.336
1.216
1.310
123,051
-0.03(-1.92%)
Nov 10, 2016
1.370
1.370
1.285
1.336
65,511
+0.01(+0.64%)
Nov 09, 2016
1.291
1.336
1.291
1.328
45,329
+0.06(+4.91%)
Nov 08, 2016
1.283
1.283
1.248
1.266
7,027
+0.02(+1.37%)
Nov 07, 2016
1.283
1.308
1.206
1.248
38,541
+0.03(+2.82%)
Nov 04, 2016
1.240
1.289
1.214
1.214
6,144
-0.03(-2.74%)
Nov 03, 2016
1.325
1.325
1.248
1.248
29,257
-0.04(-3.31%)
Nov 02, 2016
1.300
1.334
1.291
1.291
39,535
-0.02(-1.88%)
Nov 01, 2016
1.342
1.349
1.316
1.316
18,604
-0.05(-3.82%)
Oct 31, 2016
1.357
1.368
1.345
1.368
7,096
+0.01(+0.63%)
Oct 28, 2016
1.325
1.368
1.300
1.360
13,667
+0.03(+2.58%)
Oct 27, 2016
1.334
1.377
1.300
1.325
13,720
-0.01(-0.64%)
Oct 26, 2016
1.377
1.377
1.334
1.334
10,972
-0.03(-2.50%)
Oct 25, 2016
1.395
1.395
1.351
1.368
13,205
+0.00(+0.00%)
Oct 24, 2016
1.385
1.488
1.340
1.368
41,141
-0.02(-1.23%)
Oct 21, 2016
1.428
1.462
1.385
1.385
75,452
-0.09(-5.81%)
Oct 20, 2016
1.528
1.531
1.428
1.471
39,464
-0.03(-2.27%)
Oct 19, 2016
1.496
1.599
1.488
1.505
51,146
-0.04(-2.76%)
Oct 18, 2016
1.573
1.642
1.479
1.548
290,778
-0.02(-1.09%)
Oct 17, 2016
1.667
1.667
1.565
1.565
53,167
-0.07(-4.19%)
Oct 14, 2016
1.582
1.633
1.531
1.633
56,389
+0.06(+3.80%)
Oct 13, 2016
1.505
1.599
1.432
1.573
64,262
+0.05(+3.37%)
Oct 12, 2016
1.402
1.548
1.402
1.522
40,544
+0.08(+5.39%)
Oct 11, 2016
1.385
1.444
1.308
1.444
161,675
+0.05(+3.62%)
Oct 10, 2016
1.377
1.402
1.377
1.394
5,766
+0.01(+0.62%)
Oct 07, 2016
1.419
1.419
1.385
1.385
3,096
+0.01(+0.62%)
Oct 06, 2016
1.411
1.428
1.377
1.377
19,017
-0.02(-1.23%)
Oct 05, 2016
1.359
1.411
1.357
1.394
16,929
+0.04(+3.00%)
Oct 04, 2016
1.495
1.553
1.323
1.353
105,304
-0.18(-11.99%)
Oct 03, 2016
1.588
1.588
1.538
1.538
21,116
-0.03(-2.12%)
Sep 30, 2016
1.555
1.615
1.520
1.571
34,235
+0.00(+0.00%)
Sep 29, 2016
1.641
1.641
1.537
1.571
22,607
+0.00(+0.00%)
Sep 28, 2016
1.571
1.596
1.537
1.571
15,262
-0.01(-0.54%)
Sep 27, 2016
1.622
1.631
1.558
1.579
10,689
-0.03(-1.60%)
Sep 26, 2016
1.639
1.639
1.588
1.605
8,413
-0.03(-2.08%)
Sep 23, 2016
1.631
1.776
1.596
1.639
167,270
-0.01(-0.52%)
Sep 22, 2016
1.673
1.716
1.648
1.648
22,203
-0.09(-4.93%)
Sep 21, 2016
1.707
1.776
1.691
1.733
76,817
+0.07(+4.10%)
Sep 20, 2016
1.707
1.707
1.665
1.665
7,177
-0.03(-2.01%)
Sep 19, 2016
1.673
1.776
1.665
1.699
118,006
+0.03(+1.53%)
Sep 16, 2016
1.545
1.673
1.545
1.673
45,929
+0.10(+6.52%)
Sep 15, 2016
1.570
1.665
1.528
1.571
135,880
-0.01(-0.54%)
Sep 14, 2016
1.545
1.605
1.511
1.579
62,265
+0.04(+2.78%)
Sep 13, 2016
1.579
1.614
1.537
1.537
7,878
-0.03(-2.17%)
Sep 12, 2016
1.622
1.648
1.562
1.571
11,217
-0.03(-1.66%)
Sep 09, 2016
1.682
1.682
1.528
1.597
87,844
-0.08(-4.54%)
Sep 08, 2016
1.684
1.742
1.673
1.673
12,041
-0.01(-0.38%)
Sep 07, 2016
1.722
1.782
1.671
1.680
22,011
-0.06(-3.43%)
Sep 06, 2016
1.680
1.774
1.671
1.739
46,283
+0.05(+3.03%)
Sep 02, 2016
1.620
1.688
1.688
1.688
7,154
+0.05(+3.12%)
Sep 01, 2016
1.627
1.666
1.620
1.637
47,841
-0.03(-2.04%)
Aug 31, 2016
1.663
1.688
1.646
1.671
14,097
+0.02(+1.03%)
Aug 30, 2016
1.705
1.705
1.620
1.654
24,113
-0.02(-1.26%)
Aug 29, 2016
1.688
1.722
1.663
1.675
33,165
-0.02(-1.27%)
Aug 26, 2016
1.782
1.782
1.671
1.697
11,371
+0.03(+1.53%)
Aug 25, 2016
1.731
1.731
1.663
1.671
11,294
-0.09(-4.85%)
Aug 24, 2016
1.710
1.782
1.710
1.756
5,296
+0.06(+3.27%)
Aug 23, 2016
1.731
1.731
1.688
1.701
25,997
-0.00(-0.26%)
Aug 22, 2016
1.739
1.774
1.705
1.705
23,754
-0.04(-2.44%)
Aug 19, 2016
1.790
1.833
1.722
1.748
44,073
-0.03(-1.91%)
Aug 18, 2016
1.791
1.791
1.739
1.782
33,729
+0.00(+0.00%)
Aug 17, 2016
1.791
1.806
1.748
1.782
18,194
-0.01(-0.48%)
Aug 16, 2016
1.748
1.825
1.748
1.791
38,779
+0.02(+0.96%)
Aug 15, 2016
1.756
1.859
1.723
1.774
58,104
+0.03(+1.96%)
Aug 12, 2016
1.756
1.791
1.697
1.739
71,827
+0.00(+0.00%)
Aug 11, 2016
1.734
1.791
1.731
1.739
8,269
-0.01(-0.37%)
Aug 10, 2016
1.805
1.805
1.737
1.746
16,252
-0.02(-0.95%)
Aug 09, 2016
1.703
1.805
1.703
1.763
17,602
+0.02(+0.96%)
Aug 08, 2016
1.754
1.805
1.746
1.746
11,560
-0.01(-0.73%)
Aug 05, 2016
1.805
1.831
1.712
1.759
52,997
-0.07(-3.95%)
Aug 04, 2016
1.899
1.899
1.814
1.831
34,479
-0.07(-3.59%)
Aug 03, 2016
1.908
1.920
1.822
1.899
42,587
-0.01(-0.45%)
Aug 02, 2016
1.942
1.942
1.858
1.908
19,432
-0.02(-0.88%)
Aug 01, 2016
1.925
1.925
1.834
1.925
22,103
+0.03(+1.80%)
Jul 29, 2016
1.925
1.933
1.848
1.891
28,151
-0.05(-2.63%)
Jul 28, 2016
1.916
1.942
1.857
1.942
4,371
+0.03(+1.33%)
Jul 27, 2016
1.848
1.916
1.797
1.916
18,164
+0.12(+6.63%)
Jul 26, 2016
1.797
1.839
1.788
1.797
5,393
-0.03(-1.40%)
Jul 25, 2016
1.873
1.873
1.780
1.822
19,160
+0.00(+0.00%)
Jul 22, 2016
1.839
1.874
1.805
1.822
18,665
-0.04(-2.28%)
Jul 21, 2016
1.865
1.874
1.831
1.865
8,657
+0.00(+0.00%)
Jul 20, 2016
1.874
1.898
1.848
1.865
40,373
+0.01(+0.46%)
Jul 19, 2016
1.899
1.899
1.848
1.857
10,543
-0.02(-0.86%)
Jul 18, 2016
1.882
1.882
1.839
1.873
7,023
-0.03(-1.39%)
Jul 15, 2016
1.891
1.899
1.831
1.899
5,793
+0.02(+0.91%)
Jul 14, 2016
1.882
1.882
1.805
1.882
11,450
+0.03(+1.38%)
Jul 13, 2016
1.933
1.933
1.831
1.857
28,297
-0.10(-5.22%)
Jul 12, 2016
1.959
1.967
1.839
1.959
19,896
+0.06(+3.14%)
Jul 11, 2016
1.848
1.982
1.839
1.899
94,875
+0.09(+5.19%)
Jul 08, 2016
1.780
1.848
1.822
1.805
32,370
-0.02(-0.93%)
Jul 07, 2016
1.831
1.837
1.712
1.822
46,522
+0.15(+8.76%)
Jul 05, 2016
1.701
1.701
1.659
1.676
54,793
-0.08(-4.36%)
Jul 01, 2016
1.446
1.752
1.752
1.752
154,845
+0.31(+21.18%)
Jun 30, 2016
1.522
1.522
1.437
1.446
65,606
+0.01(+0.59%)
Jun 29, 2016
1.505
1.505
1.386
1.437
183,362
-0.07(-4.52%)
Jun 28, 2016
1.433
1.514
1.361
1.505
38,161
+0.03(+1.72%)
Jun 27, 2016
1.556
1.556
1.361
1.480
54,207
-0.01(-0.57%)
Jun 24, 2016
1.573
1.658
1.463
1.488
243,444
-0.01(-0.57%)
Jun 23, 2016
1.514
1.571
1.454
1.497
44,067
-0.03(-2.22%)
Jun 22, 2016
1.548
1.565
1.531
1.531
20,231
-0.03(-1.64%)
Jun 21, 2016
1.573
1.582
1.556
1.556
5,892
-0.05(-3.17%)
Jun 20, 2016
1.599
1.650
1.548
1.607
10,197
-0.01(-0.53%)
Jun 17, 2016
1.577
1.616
1.531
1.616
5,763
+0.07(+4.40%)
Jun 16, 2016
1.573
1.599
1.522
1.548
45,011
-0.02(-1.09%)
Jun 15, 2016
1.590
1.606
1.539
1.565
31,278
-0.04(-2.65%)
Jun 14, 2016
1.599
1.616
1.540
1.607
16,288
+0.01(+0.53%)
Jun 13, 2016
1.701
1.701
1.599
1.599
12,672
-0.10(-6.00%)
Jun 10, 2016
1.667
1.735
1.590
1.701
41,588
+0.03(+1.52%)
Jun 09, 2016
1.761
1.761
1.659
1.676
62,906
-0.05(-2.74%)
Jun 08, 2016
1.504
1.758
1.504
1.723
81,605
+0.22(+14.57%)
Jun 07, 2016
1.623
1.623
1.495
1.504
51,916
-0.03(-2.15%)
Jun 06, 2016
1.529
1.597
1.487
1.537
46,815
+0.02(+1.06%)
Jun 03, 2016
1.419
1.580
1.385
1.521
54,446
+0.11(+7.83%)
Jun 02, 2016
1.402
1.436
1.359
1.410
9,556
+0.02(+1.22%)
Jun 01, 2016
1.436
1.436
1.376
1.393
9,388
-0.03(-2.38%)
May 31, 2016
1.385
1.436
1.385
1.427
34,773
+0.06(+4.35%)
May 27, 2016
1.368
1.368
1.368
1.368
17,069
+0.01(+0.62%)
May 26, 2016
1.436
1.461
1.334
1.359
16,676
-0.08(-5.32%)
May 25, 2016
1.419
1.478
1.317
1.436
54,195
+0.01(+0.59%)
May 24, 2016
1.512
1.512
1.427
1.427
10,477
-0.03(-1.75%)
May 23, 2016
1.461
1.522
1.444
1.453
17,030
+0.00(+0.00%)
May 20, 2016
1.512
1.563
1.448
1.453
38,436
-0.05(-3.39%)
May 19, 2016
1.529
1.572
1.487
1.504
19,402
-0.04(-2.75%)
May 18, 2016
1.580
1.597
1.495
1.546
34,238
-0.05(-3.19%)
May 17, 2016
1.589
1.597
1.572
1.597
31,621
+0.01(+0.71%)
May 16, 2016
1.639
1.639
1.546
1.586
10,049
-0.00(-0.17%)
May 13, 2016
1.682
1.682
1.563
1.589
13,947
-0.01(-0.53%)
May 12, 2016
1.563
1.690
1.538
1.597
32,059
+0.03(+1.76%)
May 11, 2016
1.612
1.680
1.493
1.569
39,133
+0.00(+0.00%)
May 10, 2016
1.603
1.654
1.569
1.569
6,649
-0.06(-3.65%)
May 09, 2016
1.671
1.697
1.603
1.629
17,397
-0.03(-1.54%)
May 06, 2016
1.595
1.680
1.544
1.654
65,049
+0.07(+4.28%)
May 05, 2016
1.561
1.629
1.485
1.586
43,697
+0.08(+5.06%)
May 04, 2016
1.485
1.620
1.485
1.510
17,429
-0.08(-4.81%)
May 03, 2016
1.595
1.603
1.510
1.586
15,723
-0.02(-1.06%)
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.