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
Fortress Biotech Inc
(NQ:
FBIO
)
1.930
-0.040 (-2.03%)
Streaming Delayed Price
Updated: 9:53 AM EDT, Jun 14, 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
3.720
3.730
3.580
3.640
73,717
-0.09(-2.41%)
Apr 27, 2017
3.820
3.830
3.705
3.730
97,754
-0.05(-1.32%)
Apr 26, 2017
3.550
3.840
3.520
3.780
241,000
+0.21(+5.88%)
Apr 25, 2017
3.300
3.600
3.286
3.570
256,925
+0.29(+8.84%)
Apr 24, 2017
3.200
3.300
3.130
3.280
79,987
+0.13(+4.13%)
Apr 21, 2017
3.270
3.310
3.130
3.150
148,915
-0.11(-3.37%)
Apr 20, 2017
3.240
3.320
3.200
3.260
74,978
+0.05(+1.56%)
Apr 19, 2017
3.250
3.340
3.180
3.210
61,627
-0.01(-0.31%)
Apr 18, 2017
3.220
3.290
3.150
3.220
96,193
-0.06(-1.83%)
Apr 17, 2017
3.270
3.340
3.230
3.280
170,871
+0.00(+0.00%)
Apr 13, 2017
3.350
3.400
3.200
3.280
172,463
-0.09(-2.67%)
Apr 12, 2017
3.410
3.470
3.330
3.370
74,179
-0.04(-1.17%)
Apr 11, 2017
3.350
3.450
3.330
3.410
35,959
+0.06(+1.79%)
Apr 10, 2017
3.340
3.469
3.340
3.350
38,478
+0.00(+0.00%)
Apr 07, 2017
3.340
3.490
3.330
3.350
80,743
-0.02(-0.59%)
Apr 06, 2017
3.450
3.460
3.330
3.370
185,776
-0.06(-1.75%)
Apr 05, 2017
3.510
3.690
3.360
3.430
388,367
+0.06(+1.78%)
Apr 04, 2017
3.420
3.510
3.310
3.370
181,209
-0.06(-1.75%)
Apr 03, 2017
3.740
3.740
3.400
3.430
280,736
-0.27(-7.30%)
Mar 31, 2017
3.800
3.840
3.650
3.700
222,146
-0.12(-3.14%)
Mar 30, 2017
3.850
3.860
3.780
3.820
50,258
-0.06(-1.55%)
Mar 29, 2017
3.910
3.977
3.820
3.880
84,801
+0.00(+0.00%)
Mar 28, 2017
3.840
4.020
3.820
3.880
259,425
+0.04(+1.04%)
Mar 27, 2017
3.520
3.900
3.520
3.840
126,936
+0.24(+6.67%)
Mar 24, 2017
3.480
3.620
3.440
3.600
93,315
+0.14(+4.05%)
Mar 23, 2017
3.400
3.500
3.400
3.460
70,978
+0.00(+0.00%)
Mar 22, 2017
3.680
3.680
3.350
3.460
263,770
+0.03(+0.87%)
Mar 21, 2017
3.780
3.783
3.420
3.430
166,681
-0.33(-8.78%)
Mar 20, 2017
3.850
3.939
3.670
3.760
150,591
-0.15(-3.84%)
Mar 17, 2017
3.570
4.140
3.500
3.910
814,226
+0.30(+8.31%)
Mar 16, 2017
3.680
3.710
3.600
3.610
92,763
-0.04(-1.10%)
Mar 15, 2017
3.430
3.700
3.420
3.650
278,037
+0.16(+4.58%)
Mar 14, 2017
3.550
3.550
3.430
3.490
150,872
-0.08(-2.24%)
Mar 13, 2017
3.500
3.610
3.500
3.570
87,107
+0.02(+0.56%)
Mar 10, 2017
3.530
3.600
3.450
3.550
198,247
+0.06(+1.72%)
Mar 09, 2017
3.380
3.620
3.350
3.490
171,270
+0.08(+2.35%)
Mar 08, 2017
3.410
3.540
3.350
3.410
127,144
+0.05(+1.49%)
Mar 07, 2017
3.330
3.480
3.300
3.360
127,499
-0.01(-0.30%)
Mar 06, 2017
3.300
3.570
3.245
3.370
192,003
+0.01(+0.30%)
Mar 03, 2017
3.270
3.380
3.250
3.360
113,830
+0.11(+3.38%)
Mar 02, 2017
3.250
3.470
3.200
3.250
206,037
-0.04(-1.22%)
Mar 01, 2017
3.180
3.370
3.110
3.290
341,761
+0.20(+6.47%)
Feb 28, 2017
3.130
3.139
3.010
3.090
132,957
-0.01(-0.32%)
Feb 27, 2017
2.950
3.140
2.910
3.100
187,734
+0.16(+5.44%)
Feb 24, 2017
2.880
3.000
2.880
2.940
50,586
-0.02(-0.68%)
Feb 23, 2017
2.890
3.000
2.850
2.960
127,716
+0.10(+3.50%)
Feb 22, 2017
2.780
2.990
2.700
2.860
141,653
+0.11(+4.00%)
Feb 21, 2017
2.890
2.890
2.680
2.750
190,228
-0.10(-3.51%)
Feb 17, 2017
2.850
2.850
2.850
0
+0.01(+0.35%)
Feb 16, 2017
2.770
2.900
2.720
2.840
115,432
+0.08(+2.90%)
Feb 15, 2017
2.630
2.790
2.600
2.760
109,893
+0.09(+3.37%)
Feb 14, 2017
2.720
2.780
2.580
2.670
124,119
-0.02(-0.74%)
Feb 13, 2017
2.810
2.840
2.680
2.690
109,634
-0.09(-3.24%)
Feb 10, 2017
2.710
2.810
2.620
2.780
103,413
+0.10(+3.73%)
Feb 09, 2017
2.540
2.740
2.500
2.680
126,534
+0.13(+5.10%)
Feb 08, 2017
2.550
2.725
2.500
2.550
139,221
-0.01(-0.39%)
Feb 07, 2017
2.560
2.650
2.550
2.560
147,986
-0.04(-1.54%)
Feb 06, 2017
2.740
2.850
2.590
2.600
137,691
-0.14(-5.11%)
Feb 03, 2017
2.600
2.750
2.530
2.740
218,427
+0.17(+6.61%)
Feb 02, 2017
2.380
2.600
2.380
2.570
164,486
+0.14(+5.76%)
Feb 01, 2017
2.470
2.540
2.400
2.430
54,717
-0.02(-0.82%)
Jan 31, 2017
2.360
2.480
2.340
2.450
79,629
+0.10(+4.26%)
Jan 30, 2017
2.390
2.410
2.290
2.350
107,822
-0.05(-2.08%)
Jan 27, 2017
2.360
2.444
2.360
2.400
56,260
+0.02(+0.84%)
Jan 26, 2017
2.400
2.480
2.315
2.380
130,806
-0.04(-1.65%)
Jan 25, 2017
2.400
2.520
2.350
2.420
62,145
+0.06(+2.54%)
Jan 24, 2017
2.260
2.360
2.260
2.360
91,591
+0.11(+4.89%)
Jan 23, 2017
2.250
2.300
2.190
2.250
147,377
+0.00(+0.00%)
Jan 20, 2017
2.270
2.360
2.240
2.250
142,973
-0.02(-0.88%)
Jan 19, 2017
2.430
2.500
2.250
2.270
135,548
-0.16(-6.58%)
Jan 18, 2017
2.560
2.630
2.360
2.430
164,210
-0.13(-5.08%)
Jan 17, 2017
2.590
2.669
2.540
2.560
126,056
-0.02(-0.78%)
Jan 13, 2017
2.580
2.580
2.580
0
+0.03(+1.18%)
Jan 12, 2017
2.590
2.629
2.520
2.550
75,027
-0.09(-3.41%)
Jan 11, 2017
2.670
2.685
2.500
2.640
273,580
-0.01(-0.38%)
Jan 10, 2017
2.620
2.720
2.610
2.650
79,662
-0.01(-0.38%)
Jan 09, 2017
2.730
2.780
2.600
2.660
238,834
-0.06(-2.21%)
Jan 06, 2017
2.850
2.900
2.670
2.720
246,363
-0.12(-4.23%)
Jan 05, 2017
2.730
2.900
2.610
2.840
414,366
+0.05(+1.79%)
Jan 04, 2017
2.840
2.840
2.640
2.790
241,273
-0.01(-0.36%)
Jan 03, 2017
2.750
2.850
2.560
2.800
595,274
+0.10(+3.70%)
Dec 30, 2016
2.700
2.700
2.700
0
-0.07(-2.53%)
Dec 29, 2016
3.160
3.210
2.690
2.770
7,499,405
+0.48(+20.96%)
Dec 28, 2016
2.440
2.450
2.170
2.290
280,878
-0.13(-5.37%)
Dec 27, 2016
2.410
2.470
2.310
2.420
120,261
+0.05(+2.11%)
Dec 23, 2016
2.370
2.370
2.370
0
+0.15(+6.76%)
Dec 22, 2016
2.100
2.250
2.100
2.220
84,102
+0.03(+1.37%)
Dec 21, 2016
2.240
2.290
2.180
2.190
144,573
-0.04(-1.79%)
Dec 20, 2016
2.040
2.280
2.040
2.230
127,318
+0.24(+12.06%)
Dec 19, 2016
1.970
2.065
1.880
1.990
175,892
+0.04(+2.05%)
Dec 16, 2016
2.040
2.050
1.920
1.950
239,743
-0.06(-2.99%)
Dec 15, 2016
2.270
2.360
1.890
2.010
274,420
-0.24(-10.67%)
Dec 14, 2016
2.260
2.320
2.210
2.250
63,544
-0.05(-2.17%)
Dec 13, 2016
2.390
2.400
2.260
2.300
52,627
-0.06(-2.54%)
Dec 12, 2016
2.370
2.420
2.327
2.360
42,865
-0.04(-1.67%)
Dec 09, 2016
2.430
2.510
2.350
2.400
66,057
+0.01(+0.42%)
Dec 08, 2016
2.350
2.400
2.200
2.390
108,551
+0.00(+0.00%)
Dec 07, 2016
2.395
2.480
2.370
2.390
62,167
-0.04(-1.65%)
Dec 06, 2016
2.310
2.470
2.300
2.430
65,182
+0.10(+4.29%)
Dec 05, 2016
2.320
2.360
2.240
2.330
60,034
+0.06(+2.64%)
Dec 02, 2016
2.240
2.430
2.200
2.270
46,780
+0.03(+1.34%)
Dec 01, 2016
2.390
2.450
2.210
2.240
103,001
-0.15(-6.28%)
Nov 30, 2016
2.460
2.460
2.300
2.390
73,512
-0.02(-0.83%)
Nov 29, 2016
2.500
2.530
2.330
2.410
132,931
-0.11(-4.37%)
Nov 28, 2016
2.670
2.670
2.490
2.520
102,311
-0.17(-6.32%)
Nov 25, 2016
2.680
2.720
2.590
2.690
37,073
+0.00(+0.00%)
Nov 23, 2016
2.690
2.690
2.690
0
+0.07(+2.67%)
Nov 22, 2016
2.660
2.660
2.480
2.620
72,029
-0.01(-0.38%)
Nov 21, 2016
2.600
2.700
2.500
2.630
51,796
+0.04(+1.54%)
Nov 18, 2016
2.510
2.620
2.450
2.590
63,894
+0.10(+4.02%)
Nov 17, 2016
2.530
2.590
2.460
2.490
53,745
-0.01(-0.40%)
Nov 16, 2016
2.590
2.590
2.450
2.500
103,393
-0.08(-3.10%)
Nov 15, 2016
2.620
2.650
2.550
2.580
80,744
-0.09(-3.37%)
Nov 14, 2016
2.770
2.790
2.630
2.670
159,931
-0.04(-1.48%)
Nov 11, 2016
2.700
2.770
2.600
2.710
155,638
+0.02(+0.74%)
Nov 10, 2016
2.540
2.740
2.430
2.690
112,978
+0.19(+7.60%)
Nov 09, 2016
2.250
2.570
2.250
2.500
76,972
+0.20(+8.70%)
Nov 08, 2016
2.420
2.420
2.180
2.300
95,998
-0.04(-1.71%)
Nov 07, 2016
2.070
2.340
2.070
2.340
130,784
+0.30(+14.71%)
Nov 04, 2016
2.170
2.330
2.010
2.040
197,691
-0.10(-4.67%)
Nov 03, 2016
2.330
2.380
2.090
2.140
66,140
-0.21(-8.94%)
Nov 02, 2016
2.380
2.420
2.300
2.350
42,887
+0.00(+0.00%)
Nov 01, 2016
2.430
2.450
2.330
2.350
27,347
-0.03(-1.26%)
Oct 31, 2016
2.500
2.500
2.290
2.380
139,737
-0.07(-2.86%)
Oct 28, 2016
2.410
2.500
2.410
2.450
36,481
+0.02(+0.82%)
Oct 27, 2016
2.470
2.500
2.330
2.430
109,996
-0.01(-0.41%)
Oct 26, 2016
2.580
2.580
2.350
2.440
124,540
-0.17(-6.51%)
Oct 25, 2016
2.629
2.680
2.560
2.610
56,910
-0.03(-1.14%)
Oct 24, 2016
2.680
2.680
2.510
2.640
69,472
+0.01(+0.38%)
Oct 21, 2016
2.550
2.770
2.550
2.630
167,455
+0.04(+1.54%)
Oct 20, 2016
2.550
2.610
2.510
2.590
112,262
+0.02(+0.78%)
Oct 19, 2016
2.590
2.630
2.530
2.570
52,747
-0.05(-1.91%)
Oct 18, 2016
2.630
2.720
2.590
2.620
38,494
+0.02(+0.77%)
Oct 17, 2016
2.610
2.660
2.570
2.600
40,766
-0.03(-1.14%)
Oct 14, 2016
2.710
2.750
2.610
2.630
45,276
-0.07(-2.59%)
Oct 13, 2016
2.790
2.870
2.680
2.700
47,613
-0.10(-3.57%)
Oct 12, 2016
2.790
2.880
2.790
2.800
42,236
-0.02(-0.71%)
Oct 11, 2016
2.920
2.970
2.790
2.820
49,481
-0.07(-2.42%)
Oct 10, 2016
2.780
2.960
2.780
2.890
94,422
+0.10(+3.58%)
Oct 07, 2016
2.830
2.850
2.750
2.790
33,369
-0.06(-2.11%)
Oct 06, 2016
2.920
2.950
2.830
2.850
32,875
-0.09(-3.06%)
Oct 05, 2016
2.920
2.990
2.840
2.940
39,804
+0.03(+1.03%)
Oct 04, 2016
3.030
3.030
2.873
2.910
76,522
-0.10(-3.32%)
Oct 03, 2016
2.990
3.060
2.930
3.010
193,614
+0.04(+1.35%)
Sep 30, 2016
2.870
2.990
2.790
2.970
58,594
+0.12(+4.21%)
Sep 29, 2016
2.960
2.960
2.801
2.850
29,201
-0.09(-3.06%)
Sep 28, 2016
3.010
3.010
2.920
2.940
53,128
-0.04(-1.34%)
Sep 27, 2016
2.990
3.010
2.910
2.980
64,222
+0.00(+0.00%)
Sep 26, 2016
2.980
3.120
2.980
2.980
193,778
+0.00(+0.00%)
Sep 23, 2016
3.000
3.020
2.960
2.980
80,360
-0.02(-0.67%)
Sep 22, 2016
2.970
3.000
2.880
3.000
187,336
+0.08(+2.74%)
Sep 21, 2016
2.790
3.000
2.750
2.920
143,118
+0.17(+6.18%)
Sep 20, 2016
2.670
2.840
2.550
2.750
156,919
+0.13(+4.96%)
Sep 19, 2016
2.610
2.630
2.510
2.620
27,501
+0.04(+1.55%)
Sep 16, 2016
2.610
2.700
2.510
2.580
250,255
+0.00(+0.00%)
Sep 15, 2016
2.460
2.580
2.460
2.580
124,366
+0.08(+3.20%)
Sep 14, 2016
2.470
2.540
2.460
2.500
79,927
-0.02(-0.79%)
Sep 13, 2016
2.580
2.640
2.500
2.520
62,653
-0.07(-2.70%)
Sep 12, 2016
2.380
2.600
2.250
2.590
202,373
+0.21(+8.82%)
Sep 09, 2016
2.600
2.600
2.370
2.380
159,993
-0.22(-8.46%)
Sep 08, 2016
2.580
2.640
2.580
2.600
102,238
+0.01(+0.39%)
Sep 07, 2016
2.680
2.750
2.580
2.590
83,873
-0.10(-3.72%)
Sep 06, 2016
2.740
2.740
2.680
2.690
47,540
-0.06(-2.18%)
Sep 02, 2016
2.760
2.750
2.750
2.750
20,700
+0.02(+0.73%)
Sep 01, 2016
2.760
2.820
2.710
2.730
51,566
+0.00(+0.00%)
Aug 31, 2016
2.830
2.830
2.710
2.730
53,901
-0.07(-2.50%)
Aug 30, 2016
2.760
2.890
2.750
2.800
95,224
-0.01(-0.36%)
Aug 29, 2016
2.800
2.880
2.750
2.810
53,948
-0.02(-0.71%)
Aug 26, 2016
2.760
2.890
2.710
2.830
70,413
+0.08(+2.91%)
Aug 25, 2016
2.890
2.890
2.720
2.750
74,626
-0.01(-0.36%)
Aug 24, 2016
2.780
2.920
2.760
2.760
48,929
-0.06(-2.13%)
Aug 23, 2016
2.860
2.920
2.780
2.820
31,029
-0.02(-0.70%)
Aug 22, 2016
2.860
2.880
2.820
2.840
61,462
+0.00(+0.00%)
Aug 19, 2016
2.810
2.940
2.770
2.840
106,514
+0.00(+0.00%)
Aug 18, 2016
2.890
2.920
2.790
2.840
79,337
-0.02(-0.70%)
Aug 17, 2016
2.790
2.910
2.755
2.860
67,680
+0.09(+3.25%)
Aug 16, 2016
2.820
2.840
2.770
2.770
75,314
-0.01(-0.36%)
Aug 15, 2016
2.830
2.890
2.760
2.780
157,672
-0.06(-2.11%)
Aug 12, 2016
2.830
2.880
2.820
2.840
57,335
+0.02(+0.71%)
Aug 11, 2016
2.800
2.842
2.785
2.820
103,032
+0.05(+1.81%)
Aug 10, 2016
3.000
3.000
2.730
2.770
109,686
-0.19(-6.42%)
Aug 09, 2016
2.970
3.000
2.850
2.960
55,101
-0.04(-1.33%)
Aug 08, 2016
2.920
3.000
2.860
3.000
64,736
+0.00(+0.00%)
Aug 05, 2016
2.980
3.000
2.970
3.000
67,721
+0.04(+1.35%)
Aug 04, 2016
3.000
3.000
2.930
2.960
21,997
-0.04(-1.33%)
Aug 03, 2016
2.900
3.000
2.870
3.000
63,624
+0.12(+4.17%)
Aug 02, 2016
2.920
2.980
2.860
2.880
25,486
-0.02(-0.69%)
Aug 01, 2016
3.000
3.041
2.820
2.900
173,601
-0.13(-4.29%)
Jul 29, 2016
3.020
3.100
3.000
3.030
209,480
-0.09(-2.88%)
Jul 28, 2016
3.160
3.200
3.070
3.120
294,719
-0.02(-0.64%)
Jul 27, 2016
3.000
3.180
3.000
3.140
128,115
+0.09(+2.95%)
Jul 26, 2016
3.000
3.070
2.998
3.050
97,313
-0.07(-2.24%)
Jul 25, 2016
2.980
3.150
2.920
3.120
85,492
+0.11(+3.65%)
Jul 22, 2016
2.890
3.030
2.890
3.010
68,446
+0.11(+3.79%)
Jul 21, 2016
2.930
2.990
2.850
2.900
41,762
-0.03(-1.02%)
Jul 20, 2016
2.860
2.958
2.814
2.930
50,171
+0.11(+3.90%)
Jul 19, 2016
2.900
2.900
2.810
2.820
43,714
-0.06(-2.08%)
Jul 18, 2016
2.940
2.940
2.850
2.880
69,626
-0.06(-2.04%)
Jul 15, 2016
2.940
2.970
2.870
2.940
48,582
+0.04(+1.38%)
Jul 14, 2016
2.940
3.000
2.850
2.900
20,243
-0.04(-1.36%)
Jul 13, 2016
3.040
3.040
2.850
2.940
118,008
-0.06(-2.00%)
Jul 12, 2016
2.920
3.050
2.900
3.000
141,078
+0.08(+2.74%)
Jul 11, 2016
2.870
2.930
2.790
2.920
58,704
+0.03(+1.04%)
Jul 08, 2016
2.710
2.910
2.660
2.890
85,965
+0.15(+5.47%)
Jul 07, 2016
2.720
2.760
2.620
2.740
30,114
+0.11(+4.18%)
Jul 05, 2016
2.670
2.750
2.600
2.630
76,094
-0.08(-2.95%)
Jul 01, 2016
2.760
2.710
2.710
2.710
126,400
+0.02(+0.74%)
Jun 30, 2016
2.675
2.781
2.630
2.690
108,685
+0.03(+1.13%)
Jun 29, 2016
2.750
2.910
2.580
2.660
206,483
-0.02(-0.75%)
Jun 28, 2016
2.830
2.930
2.650
2.680
176,054
-0.13(-4.63%)
Jun 27, 2016
2.520
2.840
2.440
2.810
200,337
+0.29(+11.51%)
Jun 24, 2016
2.570
2.660
2.430
2.520
2,921,363
-0.20(-7.35%)
Jun 23, 2016
2.600
2.750
2.570
2.720
147,930
+0.12(+4.62%)
Jun 22, 2016
2.550
2.750
2.490
2.600
110,291
-0.01(-0.38%)
Jun 21, 2016
2.580
2.640
2.400
2.610
136,749
+0.05(+1.95%)
Jun 20, 2016
2.550
2.770
2.500
2.560
167,258
+0.12(+4.92%)
Jun 17, 2016
2.610
2.660
2.430
2.440
254,372
-0.24(-8.96%)
Jun 16, 2016
2.645
2.730
2.620
2.680
63,864
-0.03(-1.11%)
Jun 15, 2016
2.670
2.760
2.620
2.710
52,588
+0.07(+2.65%)
Jun 14, 2016
2.770
2.820
2.630
2.640
83,019
-0.13(-4.69%)
Jun 13, 2016
2.650
2.790
2.650
2.770
73,331
+0.10(+3.55%)
Jun 10, 2016
2.800
2.847
2.650
2.675
172,554
-0.20(-6.79%)
Jun 09, 2016
2.930
3.130
2.850
2.870
43,439
-0.04(-1.37%)
Jun 08, 2016
2.880
3.000
2.850
2.910
115,410
+0.04(+1.39%)
Jun 07, 2016
2.890
2.940
2.830
2.870
80,299
-0.04(-1.37%)
Jun 06, 2016
2.810
2.940
2.770
2.910
22,319
+0.10(+3.56%)
Jun 03, 2016
2.860
2.880
2.760
2.810
52,367
-0.08(-2.77%)
Jun 02, 2016
2.830
2.930
2.830
2.890
49,842
+0.10(+3.58%)
Jun 01, 2016
2.790
2.850
2.751
2.790
56,956
-0.03(-1.06%)
May 31, 2016
2.820
2.890
2.740
2.820
78,947
-0.01(-0.35%)
May 27, 2016
2.840
2.830
2.830
2.830
271,400
-0.04(-1.39%)
May 26, 2016
2.830
2.900
2.810
2.870
85,051
+0.02(+0.70%)
May 25, 2016
2.700
2.890
2.680
2.850
77,585
+0.16(+5.95%)
May 24, 2016
2.770
2.790
2.680
2.690
85,178
-0.08(-2.89%)
May 23, 2016
2.770
2.840
2.710
2.770
83,424
+0.01(+0.36%)
May 20, 2016
2.740
2.890
2.690
2.760
66,086
-0.02(-0.72%)
May 19, 2016
2.920
2.920
2.712
2.780
157,748
-0.17(-5.76%)
May 18, 2016
2.890
3.000
2.860
2.950
155,724
+0.09(+3.15%)
May 17, 2016
2.910
2.930
2.850
2.860
78,535
-0.07(-2.39%)
May 16, 2016
2.905
2.930
2.810
2.930
65,386
+0.06(+2.09%)
May 13, 2016
2.800
2.880
2.730
2.870
116,595
+0.04(+1.41%)
May 12, 2016
3.040
3.070
2.800
2.830
238,335
-0.21(-6.91%)
May 11, 2016
3.010
3.070
2.920
3.040
128,432
+0.04(+1.33%)
May 10, 2016
3.110
3.110
2.930
3.000
111,620
-0.08(-2.60%)
May 09, 2016
2.950
3.090
2.950
3.080
88,954
+0.10(+3.36%)
May 06, 2016
2.950
3.020
2.810
2.980
119,191
+0.06(+2.05%)
May 05, 2016
3.210
3.340
2.900
2.920
349,621
-0.26(-8.18%)
May 04, 2016
3.460
3.470
3.180
3.180
112,108
-0.32(-9.14%)
May 03, 2016
3.560
3.620
3.400
3.500
140,804
-0.05(-1.41%)
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.