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
Addvantage Techs Group
(NQ:
AEY
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 12, 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, 2021
2.030
2.090
2.000
2.020
31,800
-0.01(-0.49%)
Apr 29, 2021
2.080
2.090
2.000
2.030
57,047
-0.04(-1.93%)
Apr 28, 2021
2.100
2.100
2.056
2.070
22,659
-0.03(-1.43%)
Apr 27, 2021
2.100
2.166
2.060
2.100
57,709
+0.01(+0.48%)
Apr 26, 2021
2.110
2.140
2.050
2.090
79,425
+0.06(+2.96%)
Apr 23, 2021
2.040
2.054
2.000
2.030
39,600
+0.02(+1.00%)
Apr 22, 2021
2.050
2.060
1.980
2.010
101,314
-0.01(-0.50%)
Apr 21, 2021
2.000
2.080
1.980
2.020
43,289
+0.02(+1.00%)
Apr 20, 2021
2.060
2.090
1.980
2.000
46,058
-0.09(-4.31%)
Apr 19, 2021
2.150
2.170
2.070
2.090
88,271
-0.07(-3.24%)
Apr 16, 2021
2.200
2.320
2.100
2.160
110,700
-0.03(-1.37%)
Apr 15, 2021
2.310
2.320
2.160
2.190
151,825
-0.13(-5.60%)
Apr 14, 2021
2.400
2.470
2.310
2.320
104,600
-0.11(-4.53%)
Apr 13, 2021
2.460
2.670
2.420
2.430
331,151
+0.01(+0.41%)
Apr 12, 2021
2.680
2.680
2.400
2.420
257,886
-0.30(-11.03%)
Apr 09, 2021
2.820
2.881
2.690
2.720
60,000
-0.10(-3.72%)
Apr 08, 2021
2.890
2.920
2.750
2.825
55,287
-0.05(-1.91%)
Apr 07, 2021
2.690
2.910
2.650
2.880
309,065
+0.17(+6.27%)
Apr 06, 2021
2.770
2.810
2.660
2.710
25,423
-0.02(-0.73%)
Apr 05, 2021
2.690
2.750
2.580
2.730
52,589
+0.03(+1.11%)
Apr 01, 2021
2.590
2.710
2.538
2.700
40,500
+0.10(+3.85%)
Mar 31, 2021
2.590
2.649
2.557
2.600
16,268
+0.03(+1.17%)
Mar 30, 2021
2.510
2.580
2.500
2.570
24,511
+0.04(+1.58%)
Mar 29, 2021
2.610
2.650
2.500
2.530
66,974
-0.10(-3.80%)
Mar 26, 2021
2.610
2.660
2.560
2.630
70,600
+0.04(+1.54%)
Mar 25, 2021
2.550
2.700
2.540
2.590
58,667
-0.11(-4.07%)
Mar 24, 2021
2.740
2.760
2.680
2.700
45,300
-0.02(-0.74%)
Mar 23, 2021
2.830
2.840
2.720
2.720
38,680
-0.08(-2.86%)
Mar 22, 2021
2.880
2.880
2.800
2.800
43,198
+0.02(+0.72%)
Mar 19, 2021
2.830
2.860
2.770
2.780
23,700
-0.01(-0.36%)
Mar 18, 2021
2.770
2.910
2.720
2.790
46,760
+0.01(+0.36%)
Mar 17, 2021
2.820
2.840
2.720
2.780
44,634
+0.00(+0.00%)
Mar 16, 2021
2.880
2.940
2.760
2.780
75,114
-0.07(-2.46%)
Mar 15, 2021
2.810
2.880
2.780
2.850
56,653
+0.09(+3.26%)
Mar 12, 2021
2.680
2.800
2.680
2.760
62,600
-0.05(-1.78%)
Mar 11, 2021
2.880
2.890
2.780
2.810
55,347
-0.04(-1.40%)
Mar 10, 2021
2.857
2.940
2.788
2.850
28,514
-0.01(-0.35%)
Mar 09, 2021
2.750
2.890
2.725
2.860
40,986
+0.17(+6.32%)
Mar 08, 2021
2.660
2.720
2.630
2.690
36,364
+0.02(+0.75%)
Mar 05, 2021
2.850
2.874
2.500
2.670
197,100
-0.15(-5.32%)
Mar 04, 2021
3.010
3.040
2.810
2.820
137,930
-0.16(-5.37%)
Mar 03, 2021
3.000
3.066
2.969
2.980
41,468
-0.04(-1.32%)
Mar 02, 2021
3.090
3.160
3.000
3.020
27,352
-0.06(-1.95%)
Mar 01, 2021
3.060
3.100
3.010
3.080
45,774
+0.02(+0.65%)
Feb 26, 2021
3.000
3.080
2.910
3.060
77,100
+0.03(+0.99%)
Feb 25, 2021
3.130
3.310
3.000
3.030
89,066
-0.07(-2.26%)
Feb 24, 2021
2.990
3.190
2.990
3.100
77,728
+0.07(+2.31%)
Feb 23, 2021
3.160
3.180
2.874
3.030
165,496
-0.19(-5.90%)
Feb 22, 2021
3.390
3.390
3.210
3.220
50,342
-0.15(-4.45%)
Feb 19, 2021
3.340
3.400
3.300
3.370
85,000
+0.10(+3.06%)
Feb 18, 2021
3.500
3.546
3.200
3.270
211,889
-0.19(-5.49%)
Feb 17, 2021
3.280
3.590
3.260
3.460
240,922
+0.09(+2.67%)
Feb 16, 2021
3.410
3.410
3.280
3.370
123,925
+0.03(+0.90%)
Feb 12, 2021
3.100
3.350
3.064
3.340
230,000
+0.13(+4.05%)
Feb 11, 2021
3.450
3.450
3.190
3.210
275,113
-0.21(-6.14%)
Feb 10, 2021
3.490
3.499
3.150
3.420
180,844
+0.05(+1.48%)
Feb 09, 2021
3.250
3.490
3.220
3.370
337,934
+0.17(+5.31%)
Feb 08, 2021
3.140
3.231
3.100
3.200
248,765
+0.13(+4.23%)
Feb 05, 2021
3.110
3.150
3.010
3.070
104,800
+0.01(+0.33%)
Feb 04, 2021
3.040
3.080
2.960
3.060
142,305
+0.08(+2.68%)
Feb 03, 2021
2.980
3.040
2.940
2.980
114,326
-0.04(-1.32%)
Feb 02, 2021
3.090
3.100
2.960
3.020
85,157
-0.03(-0.98%)
Feb 01, 2021
2.920
3.140
2.920
3.050
184,969
+0.14(+4.81%)
Jan 29, 2021
2.939
3.000
2.857
2.910
110,400
-0.02(-0.68%)
Jan 28, 2021
2.900
3.051
2.900
2.930
137,681
+0.03(+1.03%)
Jan 27, 2021
3.100
3.110
2.870
2.900
223,643
-0.27(-8.52%)
Jan 26, 2021
3.320
3.330
3.100
3.170
196,576
-0.06(-1.86%)
Jan 25, 2021
3.080
3.280
3.010
3.230
297,453
+0.19(+6.25%)
Jan 22, 2021
3.100
3.108
2.970
3.040
207,000
-0.09(-2.88%)
Jan 21, 2021
2.900
3.200
2.810
3.130
458,190
+0.27(+9.44%)
Jan 20, 2021
2.880
2.980
2.800
2.860
154,976
-0.04(-1.38%)
Jan 19, 2021
2.800
2.930
2.710
2.900
160,611
+0.16(+5.84%)
Jan 15, 2021
2.760
2.820
2.660
2.740
159,900
-0.04(-1.44%)
Jan 14, 2021
2.820
2.870
2.720
2.780
161,159
-0.03(-1.07%)
Jan 13, 2021
2.830
2.990
2.762
2.810
179,554
-0.02(-0.71%)
Jan 12, 2021
2.760
2.890
2.710
2.830
211,389
+0.05(+1.80%)
Jan 11, 2021
2.730
2.850
2.710
2.780
236,264
+0.00(+0.00%)
Jan 08, 2021
2.820
2.877
2.730
2.780
275,600
-0.04(-1.42%)
Jan 07, 2021
2.920
2.980
2.800
2.820
195,481
-0.10(-3.42%)
Jan 06, 2021
2.910
3.060
2.820
2.920
187,389
-0.02(-0.68%)
Jan 05, 2021
2.830
2.977
2.830
2.940
89,895
+0.09(+3.16%)
Jan 04, 2021
2.950
2.959
2.820
2.850
112,518
-0.14(-4.68%)
Dec 31, 2020
2.990
2.990
2.990
155,637
+0.01(+0.33%)
Dec 30, 2020
2.740
3.050
2.740
2.980
155,637
+0.21(+7.58%)
Dec 29, 2020
3.060
3.060
2.730
2.770
209,566
-0.30(-9.77%)
Dec 28, 2020
3.100
3.120
2.920
3.070
189,436
+0.09(+3.02%)
Dec 24, 2020
3.170
3.194
2.950
2.980
176,800
-0.17(-5.40%)
Dec 23, 2020
3.340
3.350
3.120
3.150
277,425
-0.16(-4.83%)
Dec 22, 2020
3.160
3.450
3.160
3.310
273,230
+0.18(+5.75%)
Dec 21, 2020
3.340
3.400
3.120
3.130
359,076
-0.18(-5.44%)
Dec 18, 2020
3.590
3.636
3.310
3.310
310,700
-0.29(-8.06%)
Dec 17, 2020
3.400
3.660
3.300
3.600
528,753
-0.15(-4.00%)
Dec 16, 2020
3.990
3.990
3.690
3.750
317,375
+0.01(+0.27%)
Dec 15, 2020
4.010
4.090
3.720
3.740
491,289
-0.29(-7.20%)
Dec 14, 2020
3.740
4.050
3.700
4.030
770,747
+0.46(+12.77%)
Dec 11, 2020
3.750
3.800
3.530
3.574
186,600
-0.25(-6.45%)
Dec 10, 2020
3.830
3.840
3.630
3.820
264,121
-0.06(-1.55%)
Dec 09, 2020
3.800
4.000
3.730
3.880
376,912
+0.16(+4.30%)
Dec 08, 2020
4.200
4.240
3.610
3.720
895,855
-0.35(-8.60%)
Dec 07, 2020
3.400
4.100
3.350
4.070
1,231,225
+0.75(+22.59%)
Dec 04, 2020
3.220
3.330
3.150
3.320
297,500
+0.17(+5.40%)
Dec 03, 2020
3.100
3.200
3.020
3.150
199,859
+0.06(+1.94%)
Dec 02, 2020
3.150
3.150
2.910
3.090
172,743
-0.03(-0.96%)
Dec 01, 2020
3.250
3.250
3.050
3.120
216,658
-0.07(-2.19%)
Nov 30, 2020
3.190
3.250
2.900
3.190
425,640
+0.04(+1.27%)
Nov 27, 2020
2.850
3.170
2.825
3.150
545,700
+0.36(+12.90%)
Nov 25, 2020
2.840
2.840
2.570
2.790
336,400
-0.05(-1.76%)
Nov 24, 2020
2.510
2.900
2.500
2.840
838,818
+0.34(+13.60%)
Nov 23, 2020
2.300
2.500
2.200
2.500
759,198
+0.34(+15.74%)
Nov 20, 2020
2.140
2.200
2.090
2.160
129,000
+0.05(+2.37%)
Nov 19, 2020
2.050
2.130
2.020
2.110
102,977
+0.04(+1.93%)
Nov 18, 2020
2.100
2.111
1.980
2.070
95,028
-0.04(-1.90%)
Nov 17, 2020
2.000
2.130
2.000
2.110
51,077
+0.05(+2.43%)
Nov 16, 2020
2.050
2.100
1.960
2.060
89,625
-0.02(-0.96%)
Nov 13, 2020
2.070
2.110
1.970
2.080
45,900
-0.01(-0.48%)
Nov 12, 2020
1.930
2.250
1.900
2.090
419,786
+0.15(+7.73%)
Nov 11, 2020
1.930
1.950
1.880
1.940
52,331
+0.04(+2.11%)
Nov 10, 2020
1.900
1.940
1.850
1.900
154,216
+0.04(+2.15%)
Nov 09, 2020
1.860
1.960
1.830
1.860
151,493
+0.03(+1.64%)
Nov 06, 2020
1.840
2.090
1.825
1.830
353,100
+0.00(+0.00%)
Nov 05, 2020
1.810
1.840
1.810
1.830
40,533
+0.02(+1.10%)
Nov 04, 2020
1.870
1.900
1.810
1.810
23,148
-0.04(-2.16%)
Nov 03, 2020
1.830
1.870
1.820
1.850
26,198
+0.03(+1.65%)
Nov 02, 2020
1.890
1.903
1.820
1.820
58,062
-0.06(-3.19%)
Oct 30, 2020
1.900
1.960
1.800
1.880
84,700
-0.02(-1.05%)
Oct 29, 2020
1.830
1.950
1.830
1.900
59,136
+0.08(+4.40%)
Oct 28, 2020
1.920
1.920
1.820
1.820
115,616
-0.12(-6.19%)
Oct 27, 2020
1.970
2.010
1.900
1.940
72,354
-0.03(-1.52%)
Oct 26, 2020
2.040
2.040
1.960
1.970
83,119
-0.06(-2.96%)
Oct 23, 2020
2.100
2.140
2.000
2.030
42,100
-0.05(-2.40%)
Oct 22, 2020
2.010
2.090
2.010
2.080
40,980
+0.05(+2.46%)
Oct 21, 2020
2.040
2.070
2.000
2.030
47,443
+0.01(+0.50%)
Oct 20, 2020
2.060
2.070
2.010
2.020
65,322
-0.04(-1.94%)
Oct 19, 2020
2.230
2.230
2.050
2.060
79,138
-0.04(-1.90%)
Oct 16, 2020
2.008
2.140
2.008
2.100
87,500
+0.03(+1.45%)
Oct 15, 2020
2.020
2.120
1.970
2.070
97,683
+0.03(+1.47%)
Oct 14, 2020
2.140
2.190
2.020
2.040
448,191
-0.19(-8.52%)
Oct 13, 2020
2.060
2.700
2.050
2.230
3,573,946
+0.18(+8.78%)
Oct 12, 2020
2.070
2.080
2.040
2.050
65,260
-0.01(-0.49%)
Oct 09, 2020
2.040
2.100
2.030
2.060
97,000
+0.01(+0.49%)
Oct 08, 2020
2.060
2.080
2.010
2.050
56,468
+0.04(+1.99%)
Oct 07, 2020
2.010
2.090
2.000
2.010
48,611
+0.01(+0.50%)
Oct 06, 2020
2.040
2.090
1.980
2.000
54,931
-0.02(-0.99%)
Oct 05, 2020
2.000
2.070
2.000
2.020
35,300
+0.02(+1.00%)
Oct 02, 2020
1.900
2.010
1.900
2.000
108,000
+0.07(+3.63%)
Oct 01, 2020
1.920
1.980
1.910
1.930
55,850
+0.01(+0.52%)
Sep 30, 2020
1.890
1.980
1.890
1.920
157,661
+0.03(+1.59%)
Sep 29, 2020
1.880
1.920
1.873
1.890
46,497
+0.00(+0.00%)
Sep 28, 2020
1.900
1.930
1.880
1.890
60,778
-0.01(-0.53%)
Sep 25, 2020
1.900
1.930
1.880
1.900
79,600
-0.03(-1.55%)
Sep 24, 2020
1.880
2.002
1.880
1.930
59,881
+0.06(+3.21%)
Sep 23, 2020
2.010
2.030
1.870
1.870
154,780
-0.12(-6.03%)
Sep 22, 2020
2.050
2.060
1.990
1.990
85,007
-0.04(-1.97%)
Sep 21, 2020
2.010
2.070
1.998
2.030
124,152
-0.01(-0.49%)
Sep 18, 2020
2.070
2.130
2.040
2.040
57,100
-0.03(-1.45%)
Sep 17, 2020
2.100
2.140
2.065
2.070
61,305
-0.05(-2.36%)
Sep 16, 2020
2.090
2.191
2.090
2.120
87,002
+0.02(+0.95%)
Sep 15, 2020
2.060
2.172
2.040
2.100
122,064
+0.04(+1.94%)
Sep 14, 2020
2.080
2.100
2.020
2.060
50,796
+0.02(+0.98%)
Sep 11, 2020
2.050
2.116
2.040
2.040
62,700
-0.01(-0.49%)
Sep 10, 2020
2.150
2.190
2.050
2.050
123,810
-0.13(-5.96%)
Sep 09, 2020
2.080
2.200
2.030
2.180
135,895
+0.09(+4.31%)
Sep 08, 2020
2.070
2.130
2.021
2.090
84,379
-0.01(-0.48%)
Sep 04, 2020
2.060
2.129
2.050
2.100
90,700
+0.00(+0.00%)
Sep 03, 2020
2.110
2.170
2.060
2.100
140,050
-0.02(-0.94%)
Sep 02, 2020
2.150
2.170
2.100
2.120
171,873
-0.06(-2.75%)
Sep 01, 2020
2.260
2.262
2.140
2.180
131,956
-0.05(-2.24%)
Aug 31, 2020
2.250
2.250
2.200
2.230
99,126
-0.05(-2.19%)
Aug 28, 2020
2.320
2.370
2.240
2.280
101,800
-0.06(-2.56%)
Aug 27, 2020
2.210
2.360
2.210
2.340
209,555
-0.02(-0.85%)
Aug 26, 2020
2.390
2.440
2.300
2.360
98,341
-0.05(-2.07%)
Aug 25, 2020
2.500
2.540
2.340
2.410
163,022
-0.07(-2.82%)
Aug 24, 2020
2.360
2.490
2.340
2.480
193,142
+0.14(+5.98%)
Aug 21, 2020
2.300
2.390
2.230
2.340
248,600
+0.04(+1.74%)
Aug 20, 2020
2.280
2.350
2.250
2.300
120,243
+0.03(+1.32%)
Aug 19, 2020
2.150
2.330
2.120
2.270
298,116
+0.06(+2.71%)
Aug 18, 2020
2.280
2.280
2.160
2.210
102,874
-0.03(-1.34%)
Aug 17, 2020
2.200
2.330
2.170
2.240
115,648
+0.06(+2.52%)
Aug 14, 2020
2.160
2.200
2.150
2.185
65,900
+0.00(+0.23%)
Aug 13, 2020
2.170
2.230
2.130
2.180
107,598
+0.05(+2.35%)
Aug 12, 2020
2.180
2.260
2.110
2.130
358,266
-0.18(-7.79%)
Aug 11, 2020
2.400
2.470
2.270
2.310
174,514
-0.03(-1.28%)
Aug 10, 2020
2.330
2.390
2.290
2.340
103,557
-0.03(-1.27%)
Aug 07, 2020
2.320
2.387
2.230
2.370
149,600
+0.06(+2.60%)
Aug 06, 2020
2.370
2.430
2.300
2.310
121,420
-0.08(-3.35%)
Aug 05, 2020
2.480
2.480
2.350
2.390
126,859
-0.05(-2.05%)
Aug 04, 2020
2.310
2.480
2.270
2.440
267,250
+0.18(+7.96%)
Aug 03, 2020
2.180
2.290
2.150
2.260
216,192
+0.04(+1.80%)
Jul 31, 2020
2.260
2.320
2.170
2.220
114,500
-0.03(-1.33%)
Jul 30, 2020
2.150
2.300
2.130
2.250
210,269
+0.08(+3.69%)
Jul 29, 2020
2.240
2.255
2.150
2.170
163,249
-0.07(-3.13%)
Jul 28, 2020
2.320
2.320
2.230
2.240
246,318
-0.08(-3.45%)
Jul 27, 2020
2.400
2.400
2.270
2.320
192,046
-0.04(-1.69%)
Jul 24, 2020
2.380
2.440
2.310
2.360
123,200
-0.05(-2.07%)
Jul 23, 2020
2.370
2.440
2.320
2.410
173,484
+0.04(+1.69%)
Jul 22, 2020
2.280
2.410
2.280
2.370
187,269
-0.02(-0.84%)
Jul 21, 2020
2.450
2.540
2.300
2.390
382,165
-0.05(-2.05%)
Jul 20, 2020
2.560
2.590
2.410
2.440
335,782
-0.14(-5.43%)
Jul 17, 2020
2.560
2.740
2.520
2.580
761,700
-0.04(-1.53%)
Jul 16, 2020
2.590
2.700
2.530
2.620
311,005
+0.03(+1.16%)
Jul 15, 2020
2.680
2.836
2.550
2.590
255,395
+0.00(+0.00%)
Jul 14, 2020
2.450
2.630
2.450
2.590
225,342
+0.08(+3.19%)
Jul 13, 2020
2.720
2.730
2.490
2.510
341,296
-0.22(-8.06%)
Jul 10, 2020
2.800
2.900
2.714
2.730
248,100
-0.08(-2.85%)
Jul 09, 2020
2.710
2.880
2.610
2.810
336,253
+0.15(+5.64%)
Jul 08, 2020
2.780
2.960
2.620
2.660
421,152
-0.20(-6.99%)
Jul 07, 2020
2.850
2.910
2.800
2.860
294,503
-0.06(-2.05%)
Jul 06, 2020
3.380
3.380
2.840
2.920
838,006
-0.33(-10.15%)
Jul 02, 2020
3.220
3.460
3.200
3.250
428,300
+0.05(+1.56%)
Jul 01, 2020
3.360
3.470
3.030
3.200
603,213
-0.24(-6.98%)
Jun 30, 2020
3.610
3.930
3.330
3.440
1,373,891
-0.05(-1.43%)
Jun 29, 2020
3.400
3.580
3.260
3.490
1,176,118
+0.52(+17.51%)
Jun 26, 2020
2.530
3.185
2.431
2.970
1,106,100
+0.44(+17.39%)
Jun 25, 2020
2.150
2.590
2.150
2.530
314,999
+0.36(+16.59%)
Jun 24, 2020
2.310
2.350
2.070
2.170
306,394
-0.17(-7.26%)
Jun 23, 2020
2.550
2.600
2.295
2.340
250,350
-0.21(-8.24%)
Jun 22, 2020
2.660
2.680
2.520
2.550
163,828
-0.11(-4.14%)
Jun 19, 2020
2.810
2.870
2.630
2.660
228,900
-0.14(-5.00%)
Jun 18, 2020
3.010
3.040
2.750
2.800
317,922
-0.24(-7.89%)
Jun 17, 2020
3.150
3.170
3.000
3.040
244,065
-0.09(-2.88%)
Jun 16, 2020
3.270
3.470
3.110
3.130
304,432
-0.07(-2.19%)
Jun 15, 2020
3.220
3.250
3.050
3.200
247,067
-0.05(-1.54%)
Jun 12, 2020
3.340
3.500
3.180
3.250
383,300
+0.07(+2.20%)
Jun 11, 2020
3.080
3.380
2.800
3.180
783,333
-0.35(-9.92%)
Jun 10, 2020
4.170
4.390
3.330
3.530
1,710,285
-0.52(-12.84%)
Jun 09, 2020
3.450
4.400
3.300
4.050
2,013,213
+0.60(+17.39%)
Jun 08, 2020
2.740
3.740
2.450
3.450
2,361,118
+1.08(+45.57%)
Jun 05, 2020
2.520
2.630
2.360
2.370
287,300
+0.06(+2.60%)
Jun 04, 2020
1.910
2.430
1.870
2.310
525,569
+0.40(+20.94%)
Jun 03, 2020
1.900
1.930
1.870
1.910
52,594
+0.01(+0.53%)
Jun 02, 2020
1.820
1.950
1.820
1.900
91,394
+0.09(+4.97%)
Jun 01, 2020
1.820
1.830
1.750
1.810
24,030
-0.03(-1.63%)
May 29, 2020
1.850
1.850
1.790
1.840
34,500
+0.01(+0.55%)
May 28, 2020
1.810
1.840
1.800
1.830
33,150
+0.05(+2.81%)
May 27, 2020
1.890
1.890
1.780
1.780
46,007
-0.10(-5.32%)
May 26, 2020
1.900
1.930
1.830
1.880
227,329
+0.15(+8.67%)
May 22, 2020
1.760
1.790
1.650
1.730
147,600
-0.05(-2.81%)
May 21, 2020
1.680
2.160
1.630
1.780
626,727
+0.20(+12.66%)
May 20, 2020
1.600
1.600
1.500
1.580
135,554
-0.02(-1.25%)
May 19, 2020
1.600
1.710
1.570
1.600
83,346
+0.04(+2.56%)
May 18, 2020
1.920
1.980
1.510
1.560
189,143
-0.22(-12.36%)
May 15, 2020
1.790
2.090
1.750
1.780
440,300
-0.44(-19.82%)
May 14, 2020
2.280
2.280
2.100
2.220
77,202
+0.03(+1.37%)
May 13, 2020
2.310
2.310
2.081
2.190
52,481
-0.13(-5.60%)
May 12, 2020
2.110
2.380
2.060
2.320
179,340
+0.17(+7.91%)
May 11, 2020
2.210
2.210
2.100
2.150
50,842
-0.06(-2.71%)
May 08, 2020
2.250
2.310
2.150
2.210
55,700
-0.06(-2.64%)
May 07, 2020
2.300
2.307
2.210
2.270
42,682
-0.03(-1.30%)
May 06, 2020
2.250
2.300
2.210
2.300
22,074
+0.03(+1.32%)
May 05, 2020
2.260
2.330
2.201
2.270
50,851
-0.03(-1.30%)
May 04, 2020
2.350
2.350
2.180
2.300
16,192
+0.00(+0.00%)
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.