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
Avid Tech Inc
(NQ:
AVID
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Nov 6, 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, 2018
4.400
4.525
4.340
4.480
251,739
+0.09(+2.05%)
Apr 27, 2018
4.410
4.460
4.330
4.390
159,815
-0.03(-0.68%)
Apr 26, 2018
4.420
4.440
4.330
4.420
126,667
+0.02(+0.45%)
Apr 25, 2018
4.510
4.603
4.380
4.400
297,693
-0.10(-2.22%)
Apr 24, 2018
4.660
4.705
4.490
4.500
194,763
-0.15(-3.23%)
Apr 23, 2018
4.820
4.860
4.580
4.650
155,634
-0.15(-3.12%)
Apr 20, 2018
4.890
4.930
4.760
4.800
109,351
-0.13(-2.64%)
Apr 19, 2018
4.930
4.990
4.807
4.930
135,106
-0.02(-0.40%)
Apr 18, 2018
4.790
4.990
4.770
4.950
95,710
+0.16(+3.34%)
Apr 17, 2018
4.600
5.000
4.600
4.790
313,750
+0.21(+4.59%)
Apr 16, 2018
4.630
4.720
4.560
4.580
319,768
-0.05(-1.08%)
Apr 13, 2018
4.780
4.800
4.560
4.630
152,701
-0.13(-2.73%)
Apr 12, 2018
4.700
4.920
4.570
4.760
216,206
+0.10(+2.15%)
Apr 11, 2018
4.590
4.740
4.590
4.660
92,528
+0.05(+1.08%)
Apr 10, 2018
4.530
4.670
4.430
4.610
175,862
+0.12(+2.67%)
Apr 09, 2018
4.480
4.520
4.460
4.490
124,786
+0.06(+1.35%)
Apr 06, 2018
4.500
4.600
4.410
4.430
107,254
-0.11(-2.42%)
Apr 05, 2018
4.560
4.600
4.510
4.540
171,221
+0.02(+0.44%)
Apr 04, 2018
4.410
4.570
4.330
4.520
168,764
+0.06(+1.35%)
Apr 03, 2018
4.520
4.520
4.340
4.460
211,182
-0.02(-0.45%)
Apr 02, 2018
4.520
4.550
4.430
4.480
173,351
-0.06(-1.32%)
Mar 29, 2018
4.540
4.540
4.540
0
+0.11(+2.48%)
Mar 28, 2018
4.420
4.460
4.300
4.430
206,189
+0.00(+0.00%)
Mar 27, 2018
4.430
4.520
4.390
4.430
232,160
+0.02(+0.45%)
Mar 26, 2018
4.360
4.451
4.300
4.410
246,291
+0.13(+3.04%)
Mar 23, 2018
4.420
4.480
4.260
4.280
299,495
-0.13(-2.95%)
Mar 22, 2018
4.460
4.500
4.360
4.410
252,763
-0.11(-2.43%)
Mar 21, 2018
4.470
4.570
4.450
4.520
225,955
+0.02(+0.44%)
Mar 20, 2018
4.700
4.730
4.450
4.500
482,857
-0.21(-4.46%)
Mar 19, 2018
4.810
4.940
4.650
4.710
444,478
-0.12(-2.38%)
Mar 16, 2018
5.160
5.160
4.570
4.825
797,899
-0.38(-7.21%)
Mar 15, 2018
5.130
5.240
5.070
5.200
189,934
+0.11(+2.16%)
Mar 14, 2018
5.250
5.250
5.061
5.090
263,830
-0.21(-3.96%)
Mar 13, 2018
5.200
5.320
5.160
5.300
170,327
+0.16(+3.11%)
Mar 12, 2018
5.280
5.290
5.010
5.140
321,395
-0.15(-2.84%)
Mar 09, 2018
5.140
5.300
5.050
5.290
159,705
+0.20(+3.93%)
Mar 08, 2018
5.110
5.130
5.060
5.090
98,954
-0.02(-0.39%)
Mar 07, 2018
5.110
5.139
4.860
5.110
94,800
-0.05(-0.97%)
Mar 06, 2018
5.050
5.190
4.970
5.160
202,405
+0.14(+2.79%)
Mar 05, 2018
4.870
5.050
4.860
5.020
118,490
+0.16(+3.29%)
Mar 02, 2018
4.810
4.930
4.750
4.860
170,491
+0.01(+0.21%)
Mar 01, 2018
4.780
4.930
4.710
4.850
162,931
+0.06(+1.25%)
Feb 28, 2018
4.910
4.910
4.730
4.790
215,456
-0.07(-1.44%)
Feb 27, 2018
4.870
4.950
4.750
4.860
225,508
-0.01(-0.21%)
Feb 26, 2018
4.810
4.890
4.710
4.870
199,173
+0.04(+0.83%)
Feb 23, 2018
4.840
4.940
4.810
4.830
108,049
+0.01(+0.21%)
Feb 22, 2018
4.840
4.820
215,811
+0.07(+1.47%)
Feb 21, 2018
4.770
4.855
4.730
4.750
119,921
-0.01(-0.21%)
Feb 20, 2018
4.850
4.940
4.730
4.760
172,585
-0.08(-1.65%)
Feb 16, 2018
4.840
4.840
4.840
0
-0.12(-2.42%)
Feb 15, 2018
4.940
4.970
4.820
4.960
188,198
+0.04(+0.81%)
Feb 14, 2018
4.730
4.970
4.620
4.920
287,618
+0.17(+3.58%)
Feb 13, 2018
4.640
4.760
4.580
4.750
181,608
+0.08(+1.71%)
Feb 12, 2018
4.670
4.746
4.510
4.670
190,644
+0.01(+0.21%)
Feb 09, 2018
4.730
4.890
4.500
4.660
275,795
+0.00(+0.00%)
Feb 08, 2018
4.840
4.870
4.650
4.660
305,661
-0.17(-3.52%)
Feb 07, 2018
4.950
4.990
4.710
4.830
349,802
-0.10(-2.03%)
Feb 06, 2018
4.620
5.000
4.620
4.930
261,727
+0.17(+3.46%)
Feb 05, 2018
4.830
4.920
4.721
4.765
239,593
-0.15(-2.95%)
Feb 02, 2018
5.080
5.080
4.880
4.910
352,188
-0.18(-3.54%)
Feb 01, 2018
5.380
5.400
5.070
5.090
469,290
-0.31(-5.74%)
Jan 31, 2018
5.450
5.568
5.370
5.400
237,955
-0.05(-0.92%)
Jan 30, 2018
5.400
5.490
5.400
5.450
132,710
+0.00(+0.00%)
Jan 29, 2018
5.500
5.510
5.355
5.450
420,638
-0.09(-1.62%)
Jan 26, 2018
5.540
5.560
5.450
5.540
237,384
+0.03(+0.45%)
Jan 25, 2018
5.570
5.610
5.450
5.515
439,446
-0.02(-0.27%)
Jan 24, 2018
5.570
5.610
5.415
5.530
293,452
-0.04(-0.72%)
Jan 23, 2018
5.580
5.670
5.510
5.570
294,418
-0.04(-0.71%)
Jan 22, 2018
5.640
5.670
5.520
5.610
490,103
-0.08(-1.41%)
Jan 19, 2018
5.610
5.770
5.500
5.690
350,023
+0.06(+1.07%)
Jan 18, 2018
5.670
5.670
5.470
5.630
440,008
-0.03(-0.53%)
Jan 17, 2018
6.030
6.100
5.520
5.660
759,418
-0.33(-5.51%)
Jan 16, 2018
5.650
5.970
5.650
5.990
949,477
+0.36(+6.39%)
Jan 12, 2018
5.630
5.630
5.630
0
+0.03(+0.54%)
Jan 11, 2018
5.470
5.705
5.470
5.600
367,227
+0.13(+2.38%)
Jan 10, 2018
5.450
5.510
5.380
5.470
158,850
-0.02(-0.36%)
Jan 09, 2018
5.830
5.830
5.450
5.490
222,089
-0.08(-1.44%)
Jan 08, 2018
5.460
5.580
5.365
5.570
223,545
+0.13(+2.39%)
Jan 05, 2018
5.530
5.570
5.430
5.440
198,833
-0.08(-1.45%)
Jan 04, 2018
5.560
5.650
5.470
5.520
327,182
+0.00(+0.00%)
Jan 03, 2018
5.600
5.620
5.480
5.520
300,222
-0.05(-0.90%)
Jan 02, 2018
5.400
5.650
5.400
5.570
349,430
+0.18(+3.34%)
Dec 29, 2017
5.390
5.390
5.390
0
-0.26(-4.60%)
Dec 28, 2017
5.810
5.830
5.560
5.650
538,401
-0.16(-2.75%)
Dec 27, 2017
5.860
6.020
5.680
5.810
384,261
-0.07(-1.19%)
Dec 26, 2017
5.890
5.990
5.867
5.880
520,536
-0.01(-0.17%)
Dec 22, 2017
6.040
6.050
5.850
5.890
336,522
-0.16(-2.64%)
Dec 21, 2017
6.040
6.180
6.030
6.050
218,745
-0.02(-0.33%)
Dec 20, 2017
6.030
6.140
5.950
6.070
204,692
+0.04(+0.66%)
Dec 19, 2017
5.970
6.240
5.970
6.030
832,121
+0.09(+1.52%)
Dec 18, 2017
5.940
6.070
5.810
5.940
588,334
-0.02(-0.34%)
Dec 15, 2017
5.930
6.060
5.830
5.960
750,152
+0.04(+0.68%)
Dec 14, 2017
6.030
6.190
5.890
5.920
451,133
-0.15(-2.47%)
Dec 13, 2017
6.080
6.300
6.020
6.070
358,516
-0.09(-1.46%)
Dec 12, 2017
6.280
6.330
6.090
6.160
604,963
-0.11(-1.75%)
Dec 11, 2017
5.890
6.330
5.870
6.270
632,698
+0.43(+7.36%)
Dec 08, 2017
6.160
6.365
5.830
5.840
976,767
-0.11(-1.85%)
Dec 07, 2017
5.910
6.210
5.680
5.950
1,324,930
-0.55(-8.46%)
Dec 06, 2017
6.750
6.760
6.230
6.500
878,893
-0.26(-3.85%)
Dec 05, 2017
7.100
7.240
6.610
6.760
822,017
-0.23(-3.29%)
Dec 04, 2017
6.710
7.460
6.670
6.990
1,922,976
+0.37(+5.59%)
Dec 01, 2017
6.710
6.730
6.295
6.620
714,919
-0.11(-1.63%)
Nov 30, 2017
6.710
6.805
6.650
6.730
601,865
+0.05(+0.75%)
Nov 29, 2017
6.830
7.005
6.640
6.680
502,562
-0.13(-1.91%)
Nov 28, 2017
6.450
6.950
6.400
6.810
789,115
+0.31(+4.77%)
Nov 27, 2017
7.450
7.630
6.370
6.500
1,151,293
-0.88(-11.92%)
Nov 24, 2017
7.040
7.650
7.040
7.380
457,263
+0.33(+4.68%)
Nov 22, 2017
6.620
7.210
6.560
7.050
950,076
+0.46(+6.98%)
Nov 21, 2017
6.390
6.650
6.320
6.590
722,157
+0.19(+2.97%)
Nov 20, 2017
5.930
6.560
5.930
6.400
826,819
+0.48(+8.11%)
Nov 17, 2017
5.740
5.960
5.591
5.920
453,098
+0.18(+3.14%)
Nov 16, 2017
5.800
5.870
5.350
5.740
755,437
-0.33(-5.44%)
Nov 15, 2017
5.300
6.330
5.300
6.070
1,643,803
+0.78(+14.74%)
Nov 14, 2017
5.100
5.450
5.000
5.290
946,051
+0.18(+3.52%)
Nov 13, 2017
5.050
5.380
5.020
5.110
511,954
+0.01(+0.20%)
Nov 10, 2017
4.070
5.200
4.070
5.100
1,844,489
+1.06(+26.24%)
Nov 09, 2017
4.080
4.125
3.990
4.040
295,078
-0.04(-0.98%)
Nov 08, 2017
4.090
4.169
4.010
4.080
181,917
-0.02(-0.49%)
Nov 07, 2017
4.210
4.245
4.090
4.100
181,609
-0.13(-3.07%)
Nov 06, 2017
4.270
4.360
4.210
4.230
151,437
-0.03(-0.70%)
Nov 03, 2017
4.400
4.410
4.250
4.260
180,520
-0.13(-2.96%)
Nov 02, 2017
4.350
4.410
4.290
4.390
103,079
+0.04(+0.92%)
Nov 01, 2017
4.470
4.500
4.330
4.350
133,287
-0.09(-2.03%)
Oct 31, 2017
4.390
4.450
4.340
4.440
139,229
+0.07(+1.60%)
Oct 30, 2017
4.360
4.410
4.300
4.370
231,976
-0.09(-2.02%)
Oct 27, 2017
4.360
4.470
4.280
4.460
259,259
+0.11(+2.53%)
Oct 26, 2017
4.370
4.420
4.280
4.350
118,097
-0.05(-1.14%)
Oct 25, 2017
4.470
4.470
4.330
4.400
152,958
-0.05(-1.12%)
Oct 24, 2017
4.600
4.600
4.420
4.450
140,698
-0.11(-2.41%)
Oct 23, 2017
4.660
4.660
4.470
4.560
117,865
-0.03(-0.65%)
Oct 20, 2017
4.570
4.660
4.480
4.590
110,950
+0.08(+1.77%)
Oct 19, 2017
4.530
4.650
4.455
4.510
178,573
-0.03(-0.66%)
Oct 18, 2017
4.610
4.670
4.530
4.540
136,131
-0.03(-0.66%)
Oct 17, 2017
4.530
4.620
4.510
4.570
181,199
+0.01(+0.22%)
Oct 16, 2017
4.570
4.660
4.540
4.560
169,033
-0.03(-0.65%)
Oct 13, 2017
4.620
4.680
4.550
4.590
103,159
-0.05(-1.08%)
Oct 12, 2017
4.630
4.740
4.570
4.640
142,599
-0.03(-0.64%)
Oct 11, 2017
4.540
4.690
4.510
4.670
116,994
+0.11(+2.41%)
Oct 10, 2017
4.750
4.770
4.520
4.560
142,273
-0.18(-3.80%)
Oct 09, 2017
4.610
4.760
4.610
4.740
158,620
+0.13(+2.82%)
Oct 06, 2017
4.610
4.670
4.500
4.610
225,690
-0.02(-0.43%)
Oct 05, 2017
4.590
4.720
4.583
4.630
61,811
+0.05(+1.09%)
Oct 04, 2017
4.720
4.750
4.560
4.580
159,120
-0.12(-2.55%)
Oct 03, 2017
4.680
4.730
4.660
4.700
113,709
+0.04(+0.86%)
Oct 02, 2017
4.570
4.670
4.550
4.660
132,712
+0.12(+2.64%)
Sep 29, 2017
4.650
4.650
4.530
4.540
103,665
-0.09(-1.94%)
Sep 28, 2017
4.520
4.660
4.471
4.630
358,697
+0.12(+2.66%)
Sep 27, 2017
4.460
4.510
4.400
4.510
233,100
+0.05(+1.12%)
Sep 26, 2017
4.340
4.490
4.332
4.460
109,442
+0.12(+2.76%)
Sep 25, 2017
4.470
4.480
4.310
4.340
153,253
-0.14(-3.13%)
Sep 22, 2017
4.400
4.490
4.380
4.480
148,313
+0.07(+1.59%)
Sep 21, 2017
4.340
4.460
4.320
4.410
163,890
+0.05(+1.15%)
Sep 20, 2017
4.450
4.480
4.280
4.360
273,195
-0.07(-1.58%)
Sep 19, 2017
4.470
4.490
4.390
4.430
172,702
-0.06(-1.34%)
Sep 18, 2017
4.530
4.530
4.390
4.490
262,508
-0.01(-0.22%)
Sep 15, 2017
4.410
4.550
4.360
4.500
435,838
+0.12(+2.74%)
Sep 14, 2017
4.280
4.410
4.270
4.380
247,940
+0.10(+2.34%)
Sep 13, 2017
4.280
4.350
4.250
4.280
363,503
-0.03(-0.70%)
Sep 12, 2017
4.340
4.350
4.230
4.310
224,193
-0.02(-0.46%)
Sep 11, 2017
4.320
4.360
4.270
4.330
172,170
+0.07(+1.64%)
Sep 08, 2017
4.530
4.530
4.220
4.260
246,897
-0.24(-5.33%)
Sep 07, 2017
4.130
4.520
4.130
4.500
376,099
+0.31(+7.40%)
Sep 06, 2017
4.340
4.380
4.170
4.190
225,486
-0.10(-2.33%)
Sep 05, 2017
4.470
4.540
4.250
4.290
204,613
-0.18(-4.03%)
Sep 01, 2017
4.450
4.500
4.420
4.470
217,818
+0.06(+1.36%)
Aug 31, 2017
4.520
4.520
4.370
4.410
156,218
-0.07(-1.56%)
Aug 30, 2017
4.450
4.530
4.450
4.480
102,095
+0.02(+0.45%)
Aug 29, 2017
4.410
4.500
4.410
4.460
77,893
+0.02(+0.45%)
Aug 28, 2017
4.560
4.570
4.360
4.440
246,154
-0.13(-2.84%)
Aug 25, 2017
4.440
4.590
4.420
4.570
145,374
+0.12(+2.70%)
Aug 24, 2017
4.370
4.580
4.370
4.450
184,570
+0.11(+2.53%)
Aug 23, 2017
4.330
4.440
4.330
4.340
98,427
+0.00(+0.00%)
Aug 22, 2017
4.380
4.550
4.315
4.340
221,671
-0.04(-0.91%)
Aug 21, 2017
4.230
4.420
4.200
4.380
203,325
+0.16(+3.79%)
Aug 18, 2017
4.240
4.280
4.090
4.220
411,809
-0.07(-1.63%)
Aug 17, 2017
4.310
4.370
4.245
4.290
314,196
-0.03(-0.69%)
Aug 16, 2017
4.370
4.430
4.280
4.320
189,095
-0.01(-0.23%)
Aug 15, 2017
4.450
4.450
4.320
4.330
271,026
-0.08(-1.81%)
Aug 14, 2017
4.280
4.480
4.260
4.410
187,716
+0.07(+1.61%)
Aug 11, 2017
4.420
4.430
4.235
4.340
392,314
-0.09(-2.03%)
Aug 10, 2017
4.580
4.600
4.410
4.430
287,610
-0.15(-3.28%)
Aug 09, 2017
4.690
4.730
4.560
4.580
328,469
-0.15(-3.17%)
Aug 08, 2017
4.810
4.899
4.720
4.730
230,959
-0.11(-2.27%)
Aug 07, 2017
4.820
4.950
4.645
4.840
456,570
+0.06(+1.26%)
Aug 04, 2017
5.070
5.170
4.740
4.780
812,684
-0.44(-8.43%)
Aug 03, 2017
5.220
5.310
5.170
5.220
281,102
-0.03(-0.57%)
Aug 02, 2017
5.150
5.260
5.050
5.250
311,356
+0.11(+2.14%)
Aug 01, 2017
5.150
5.165
5.067
5.140
181,780
-0.01(-0.19%)
Jul 31, 2017
5.220
5.226
5.020
5.150
254,472
-0.04(-0.77%)
Jul 28, 2017
5.310
5.340
5.130
5.190
144,720
-0.15(-2.81%)
Jul 27, 2017
5.420
5.425
5.170
5.340
276,427
-0.04(-0.74%)
Jul 26, 2017
5.400
5.460
5.350
5.380
272,503
-0.02(-0.37%)
Jul 25, 2017
5.370
5.450
5.300
5.400
131,363
+0.06(+1.12%)
Jul 24, 2017
5.300
5.370
5.220
5.340
151,006
+0.01(+0.19%)
Jul 21, 2017
5.470
5.470
5.300
5.330
312,846
-0.10(-1.84%)
Jul 20, 2017
5.440
5.480
5.370
5.430
221,843
+0.02(+0.37%)
Jul 19, 2017
5.380
5.530
5.350
5.410
165,567
+0.10(+1.88%)
Jul 18, 2017
5.400
5.400
5.230
5.310
176,992
-0.13(-2.39%)
Jul 17, 2017
5.380
5.480
5.270
5.440
378,753
+0.09(+1.68%)
Jul 14, 2017
5.280
5.390
5.280
5.350
119,480
+0.06(+1.13%)
Jul 13, 2017
5.240
5.300
5.218
5.290
100,813
+0.06(+1.15%)
Jul 12, 2017
5.200
5.300
5.164
5.230
288,390
+0.06(+1.16%)
Jul 11, 2017
5.080
5.320
5.080
5.170
217,766
+0.04(+0.78%)
Jul 10, 2017
5.210
5.280
5.095
5.130
347,127
-0.09(-1.72%)
Jul 07, 2017
5.140
5.240
5.110
5.220
150,299
+0.09(+1.75%)
Jul 06, 2017
5.110
5.160
5.080
5.130
248,655
-0.03(-0.58%)
Jul 05, 2017
5.250
5.250
5.110
5.160
289,344
-0.11(-2.09%)
Jul 03, 2017
5.260
5.400
5.191
5.270
140,846
+0.01(+0.19%)
Jun 30, 2017
5.380
5.490
5.240
5.260
216,885
-0.12(-2.23%)
Jun 29, 2017
5.270
5.470
5.220
5.380
270,834
+0.12(+2.28%)
Jun 28, 2017
5.190
5.280
5.170
5.260
211,837
+0.11(+2.14%)
Jun 27, 2017
5.110
5.250
5.070
5.150
332,421
+0.04(+0.78%)
Jun 26, 2017
5.070
5.180
5.060
5.110
173,797
+0.06(+1.19%)
Jun 23, 2017
5.170
5.200
5.000
5.050
465,348
-0.09(-1.75%)
Jun 22, 2017
5.010
5.190
4.960
5.140
286,800
+0.12(+2.39%)
Jun 21, 2017
4.980
5.080
4.935
5.020
331,147
+0.03(+0.60%)
Jun 20, 2017
5.120
5.124
4.930
4.990
331,290
-0.16(-3.11%)
Jun 19, 2017
5.190
5.290
5.090
5.150
395,260
+0.12(+2.39%)
Jun 16, 2017
5.100
5.150
4.910
5.030
397,130
-0.11(-2.14%)
Jun 15, 2017
5.090
5.300
5.080
5.140
409,467
+0.22(+4.47%)
Jun 14, 2017
5.010
5.050
4.910
4.920
325,477
-0.09(-1.80%)
Jun 13, 2017
4.880
5.060
4.860
5.010
406,211
+0.14(+2.87%)
Jun 12, 2017
4.900
5.080
4.840
4.870
406,045
-0.06(-1.22%)
Jun 09, 2017
5.030
5.070
4.830
4.930
351,525
-0.11(-2.18%)
Jun 08, 2017
4.990
5.084
4.940
5.040
209,614
+0.05(+1.00%)
Jun 07, 2017
4.890
5.150
4.890
4.990
1,161,960
+0.08(+1.63%)
Jun 06, 2017
4.840
5.010
4.680
4.910
895,528
+0.03(+0.61%)
Jun 05, 2017
5.020
5.070
4.880
4.880
704,080
-0.14(-2.79%)
Jun 02, 2017
5.190
5.310
5.005
5.020
446,235
-0.17(-3.28%)
Jun 01, 2017
5.210
5.290
5.140
5.190
309,332
-0.02(-0.38%)
May 31, 2017
5.310
5.310
5.090
5.210
166,050
-0.11(-2.07%)
May 30, 2017
5.330
5.360
5.280
5.320
121,731
-0.04(-0.75%)
May 26, 2017
5.320
5.380
5.288
5.360
145,305
+0.03(+0.56%)
May 25, 2017
5.480
5.500
5.260
5.330
258,065
-0.12(-2.20%)
May 24, 2017
5.440
5.540
5.375
5.450
225,201
+0.02(+0.37%)
May 23, 2017
5.460
5.460
5.290
5.430
283,418
+0.03(+0.56%)
May 22, 2017
5.250
5.430
5.230
5.400
341,994
+0.15(+2.86%)
May 19, 2017
5.310
5.370
5.220
5.250
336,878
-0.02(-0.38%)
May 18, 2017
5.300
5.340
5.150
5.270
298,556
-0.04(-0.75%)
May 17, 2017
5.430
5.530
5.300
5.310
313,746
-0.21(-3.80%)
May 16, 2017
5.580
5.620
5.510
5.520
313,284
-0.03(-0.54%)
May 15, 2017
5.550
5.600
5.500
5.550
232,846
+0.00(+0.00%)
May 12, 2017
5.670
5.719
5.450
5.550
383,752
-0.15(-2.63%)
May 11, 2017
5.610
5.830
5.570
5.700
521,711
+0.18(+3.26%)
May 10, 2017
4.940
5.640
4.880
5.520
1,523,727
+0.05(+0.91%)
May 09, 2017
5.410
5.545
5.290
5.470
411,512
+0.10(+1.86%)
May 08, 2017
5.260
5.470
5.174
5.370
346,175
+0.13(+2.48%)
May 05, 2017
5.350
5.420
5.190
5.240
225,709
-0.07(-1.32%)
May 04, 2017
5.210
5.325
5.140
5.310
319,181
+0.09(+1.72%)
May 03, 2017
5.390
5.397
5.200
5.220
443,685
-0.22(-4.04%)
May 02, 2017
5.730
5.780
5.420
5.440
329,483
-0.26(-4.56%)
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.