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
Frequency Elcts Inc
(NQ:
FEIM
)
9.440
+0.140 (+1.51%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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, 2019
10.56
10.60
10.34
10.34
4,266
-0.26(-2.43%)
Apr 29, 2019
10.51
10.60
10.51
10.60
12,336
+0.10(+0.98%)
Apr 26, 2019
10.50
10.50
10.50
10.50
233
+0.03(+0.33%)
Apr 25, 2019
10.47
10.47
10.46
10.46
746
+0.08(+0.74%)
Apr 24, 2019
10.47
10.47
10.33
10.39
4,986
-0.09(-0.82%)
Apr 23, 2019
10.49
10.51
10.47
10.47
613
+0.03(+0.33%)
Apr 22, 2019
10.51
10.51
10.32
10.44
629
+0.13(+1.25%)
Apr 18, 2019
10.52
10.56
10.31
10.31
6,291
-0.12(-1.15%)
Apr 17, 2019
10.37
10.56
10.31
10.43
5,677
-0.03(-0.32%)
Apr 16, 2019
10.39
10.46
10.39
10.46
831
+0.14(+1.33%)
Apr 15, 2019
10.34
10.40
10.26
10.33
6,944
-0.16(-1.55%)
Apr 12, 2019
10.49
10.49
10.49
10.49
466
+0.03(+0.25%)
Apr 11, 2019
10.53
10.53
10.46
10.46
393
+0.03(+0.25%)
Apr 10, 2019
10.47
10.63
10.43
10.44
8,105
+0.09(+0.82%)
Apr 09, 2019
10.73
10.74
10.28
10.35
28,086
-0.36(-3.36%)
Apr 08, 2019
10.55
10.77
10.30
10.71
9,593
+0.00(+0.00%)
Apr 05, 2019
10.23
10.72
10.22
10.71
26,096
+0.66(+6.58%)
Apr 04, 2019
9.895
10.05
9.895
10.05
71,072
+0.00(+0.00%)
Apr 03, 2019
9.966
10.05
9.957
10.05
19,158
-0.12(-1.18%)
Apr 02, 2019
10.16
10.17
9.957
10.17
3,167
+0.01(+0.09%)
Apr 01, 2019
10.33
10.34
9.983
10.16
9,281
-0.01(-0.09%)
Mar 29, 2019
9.940
10.33
9.940
10.17
24,232
+0.02(+0.19%)
Mar 28, 2019
10.30
10.30
9.923
10.15
4,304
+0.12(+1.18%)
Mar 27, 2019
10.21
10.21
9.940
10.03
2,416
+0.22(+2.27%)
Mar 26, 2019
10.36
10.36
9.811
9.811
1,864
-0.47(-4.59%)
Mar 25, 2019
10.27
10.28
10.27
10.28
503
+0.33(+3.28%)
Mar 22, 2019
9.948
10.34
9.665
9.957
18,174
-0.13(-1.28%)
Mar 21, 2019
10.15
10.15
9.869
10.09
7,041
+0.42(+4.35%)
Mar 20, 2019
10.17
10.17
9.665
9.665
20,768
-0.31(-3.10%)
Mar 19, 2019
10.44
10.44
9.957
9.974
32,085
+0.05(+0.52%)
Mar 18, 2019
10.50
10.50
9.871
9.923
14,406
-0.71(-6.70%)
Mar 15, 2019
9.390
10.84
9.390
10.63
70,250
+1.36(+14.72%)
Mar 14, 2019
9.957
10.01
9.270
9.270
23,504
-0.20(-2.09%)
Mar 13, 2019
9.923
9.923
9.468
9.468
1,202
-0.15(-1.52%)
Mar 12, 2019
9.433
10.07
9.433
9.614
10,945
-0.07(-0.71%)
Mar 11, 2019
10.05
10.09
9.613
9.682
5,501
-0.24(-2.42%)
Mar 08, 2019
10.05
10.05
9.661
9.923
8,854
+0.21(+2.12%)
Mar 07, 2019
9.828
10.16
9.717
9.717
694
-0.36(-3.58%)
Mar 06, 2019
9.794
10.15
9.614
10.08
2,020
+0.14(+1.38%)
Mar 05, 2019
10.38
10.38
9.940
9.940
1,681
-0.22(-2.20%)
Mar 04, 2019
10.08
10.16
9.621
10.16
1,625
+0.10(+1.02%)
Mar 01, 2019
9.837
10.06
9.837
10.06
932
+0.08(+0.77%)
Feb 28, 2019
10.02
10.02
9.983
9.983
819
+0.32(+3.29%)
Feb 27, 2019
9.715
9.715
9.665
9.665
368
-0.21(-2.09%)
Feb 26, 2019
9.657
10.02
9.657
9.871
2,724
+0.32(+3.32%)
Feb 25, 2019
9.536
9.708
9.459
9.554
32,764
-0.12(-1.24%)
Feb 22, 2019
9.674
9.674
9.674
78
+0.00(+0.00%)
Feb 21, 2019
9.651
9.674
9.651
9.674
773
-0.15(-1.57%)
Feb 20, 2019
9.974
10.09
9.709
9.828
4,380
-0.32(-3.13%)
Feb 19, 2019
10.11
10.15
9.923
10.15
1,592
+0.09(+0.85%)
Feb 15, 2019
10.06
10.06
10.06
10.06
233
+0.21(+2.09%)
Feb 14, 2019
10.16
10.16
9.854
9.854
1,614
+0.03(+0.26%)
Feb 13, 2019
10.03
10.15
9.828
9.828
808
+0.00(+0.00%)
Feb 12, 2019
10.30
10.51
9.596
9.828
32,747
-0.46(-4.50%)
Feb 11, 2019
10.03
10.70
10.03
10.29
4,057
-0.01(-0.08%)
Feb 08, 2019
10.40
10.40
10.24
10.30
1,514
-0.10(-0.95%)
Feb 07, 2019
10.39
10.51
10.02
10.40
4,499
+0.01(+0.12%)
Feb 06, 2019
9.785
10.51
9.785
10.39
15,910
+0.51(+5.13%)
Feb 05, 2019
10.94
10.97
9.880
9.880
20,687
-1.28(-11.46%)
Feb 04, 2019
11.27
11.57
10.93
11.16
20,213
+0.08(+0.70%)
Feb 01, 2019
10.63
11.61
10.63
11.08
30,872
-0.28(-2.49%)
Jan 31, 2019
10.85
11.48
10.85
11.36
12,596
+0.15(+1.38%)
Jan 30, 2019
10.87
11.21
10.49
11.21
10,721
+0.49(+4.56%)
Jan 29, 2019
10.66
10.76
10.26
10.72
2,691
+0.15(+1.46%)
Jan 28, 2019
9.871
10.76
9.871
10.57
12,068
+0.80(+8.17%)
Jan 25, 2019
9.245
10.03
9.245
9.768
20,271
+0.51(+5.47%)
Jan 24, 2019
9.176
9.353
9.176
9.262
994
-0.01(-0.09%)
Jan 23, 2019
9.270
9.492
9.270
9.270
936
+0.00(+0.00%)
Jan 22, 2019
9.270
9.270
9.270
9.270
1,048
-0.17(-1.82%)
Jan 18, 2019
9.674
9.708
9.253
9.442
7,456
-0.27(-2.74%)
Jan 17, 2019
9.356
9.708
9.339
9.708
13,836
+0.31(+3.29%)
Jan 16, 2019
9.365
9.399
9.056
9.399
17,606
+0.03(+0.27%)
Jan 15, 2019
8.902
9.432
8.893
9.373
28,429
+0.52(+5.84%)
Jan 14, 2019
8.811
8.901
8.661
8.856
9,125
+0.01(+0.07%)
Jan 11, 2019
8.626
8.858
8.626
8.850
7,339
+0.11(+1.28%)
Jan 10, 2019
8.799
9.073
8.670
8.738
19,601
-0.33(-3.60%)
Jan 09, 2019
9.142
9.270
8.935
9.064
22,552
-0.21(-2.22%)
Jan 08, 2019
8.747
9.382
8.704
9.270
30,720
+0.75(+8.76%)
Jan 07, 2019
8.747
8.824
8.506
8.523
28,060
-0.27(-3.12%)
Jan 04, 2019
8.575
8.996
8.575
8.798
24,115
+0.43(+5.13%)
Jan 03, 2019
8.626
8.657
8.257
8.369
36,304
-0.26(-2.99%)
Jan 02, 2019
8.875
9.013
8.584
8.626
11,969
-0.47(-5.19%)
Dec 31, 2018
8.790
9.270
8.790
9.099
9,320
+0.10(+1.15%)
Dec 28, 2018
8.742
8.995
8.542
8.995
14,446
+0.66(+7.92%)
Dec 27, 2018
8.446
8.652
8.240
8.335
37,519
-0.34(-3.96%)
Dec 26, 2018
8.901
9.081
8.481
8.678
31,081
-0.21(-2.41%)
Dec 24, 2018
8.893
9.163
8.893
8.893
1,048
-0.27(-2.91%)
Dec 21, 2018
9.253
9.262
8.867
9.159
9,786
+0.06(+0.66%)
Dec 20, 2018
9.511
9.528
9.039
9.099
20,040
-0.45(-4.68%)
Dec 19, 2018
9.768
9.768
9.506
9.545
5,328
-0.23(-2.37%)
Dec 18, 2018
9.699
9.957
9.568
9.777
32,974
+0.07(+0.71%)
Dec 17, 2018
9.571
9.742
9.107
9.708
8,030
+0.11(+1.12%)
Dec 14, 2018
9.777
10.03
9.459
9.601
33,785
-0.36(-3.58%)
Dec 13, 2018
9.270
10.30
9.075
9.957
47,197
+0.99(+11.00%)
Dec 12, 2018
8.841
9.201
8.841
8.970
4,968
+0.08(+0.95%)
Dec 11, 2018
8.885
8.885
8.885
8.885
334
-0.69(-7.24%)
Dec 10, 2018
9.210
9.579
9.210
9.579
7,566
+0.14(+1.45%)
Dec 07, 2018
9.061
9.476
8.940
9.442
23,067
+0.47(+5.26%)
Dec 06, 2018
9.184
9.184
8.970
8.970
9,143
-0.35(-3.78%)
Dec 04, 2018
9.090
9.519
9.090
9.322
3,262
-0.05(-0.55%)
Dec 03, 2018
9.442
9.442
9.245
9.373
770
+0.14(+1.49%)
Nov 30, 2018
9.614
9.657
9.236
9.236
5,475
-0.26(-2.71%)
Nov 29, 2018
9.416
9.596
9.245
9.493
5,057
+0.27(+2.88%)
Nov 28, 2018
9.107
9.536
9.107
9.227
7,932
+0.04(+0.46%)
Nov 27, 2018
9.356
9.356
9.185
9.185
1,878
+0.08(+0.85%)
Nov 26, 2018
9.167
9.313
8.957
9.107
3,369
-0.25(-2.66%)
Nov 23, 2018
9.305
9.356
9.305
9.356
349
+0.00(+0.00%)
Nov 21, 2018
9.356
9.356
9.356
0
+0.39(+4.31%)
Nov 20, 2018
9.193
9.193
8.841
8.970
4,102
-0.19(-2.06%)
Nov 19, 2018
9.210
9.210
9.103
9.159
5,804
+0.02(+0.19%)
Nov 16, 2018
9.073
9.262
9.073
9.142
5,126
-0.03(-0.28%)
Nov 15, 2018
8.901
9.167
8.885
9.167
5,117
+0.17(+1.91%)
Nov 14, 2018
9.390
9.390
8.850
8.996
31,100
-0.32(-3.41%)
Nov 13, 2018
9.313
9.313
9.184
9.313
7,253
+0.09(+0.93%)
Nov 12, 2018
9.322
9.356
9.124
9.227
20,160
-0.27(-2.89%)
Nov 09, 2018
9.528
9.554
9.360
9.502
11,417
-0.02(-0.18%)
Nov 08, 2018
9.596
9.811
9.485
9.519
13,098
+0.04(+0.45%)
Nov 07, 2018
9.408
9.794
9.185
9.476
14,126
+0.16(+1.75%)
Nov 06, 2018
10.09
10.09
9.313
9.313
11,442
-0.74(-7.34%)
Nov 05, 2018
9.562
10.16
9.562
10.05
40,327
+0.56(+5.88%)
Nov 02, 2018
9.536
9.631
9.493
9.493
6,640
-0.07(-0.72%)
Nov 01, 2018
9.596
9.596
9.528
9.562
1,717
+0.03(+0.36%)
Oct 31, 2018
9.408
9.691
9.219
9.528
33,580
+0.26(+2.78%)
Oct 30, 2018
9.330
9.356
9.245
9.270
13,684
+0.03(+0.28%)
Oct 29, 2018
9.399
9.433
9.184
9.245
13,467
-0.04(-0.46%)
Oct 26, 2018
8.858
9.348
8.841
9.287
8,854
+0.17(+1.88%)
Oct 25, 2018
9.262
9.296
9.099
9.116
14,637
-0.24(-2.57%)
Oct 24, 2018
9.313
9.390
9.125
9.356
15,152
-0.01(-0.09%)
Oct 23, 2018
9.433
9.433
9.356
9.365
4,953
+0.05(+0.55%)
Oct 22, 2018
9.528
9.605
9.279
9.313
19,862
-0.20(-2.08%)
Oct 19, 2018
9.433
9.699
9.408
9.511
20,271
+0.09(+1.00%)
Oct 18, 2018
9.485
9.528
9.322
9.416
8,951
-0.01(-0.09%)
Oct 17, 2018
9.519
9.549
9.386
9.425
11,192
+0.01(+0.14%)
Oct 16, 2018
9.356
9.485
8.966
9.412
30,988
+0.01(+0.14%)
Oct 15, 2018
9.356
9.442
9.287
9.399
9,218
+0.11(+1.20%)
Oct 12, 2018
9.227
9.399
9.227
9.287
17,708
+0.06(+0.65%)
Oct 11, 2018
9.348
9.424
9.181
9.227
23,895
-0.11(-1.19%)
Oct 10, 2018
9.382
9.468
9.292
9.339
22,605
-0.03(-0.37%)
Oct 09, 2018
9.056
9.523
9.056
9.373
25,018
+0.26(+2.83%)
Oct 08, 2018
8.764
9.209
8.764
9.115
15,210
+0.35(+4.01%)
Oct 05, 2018
9.442
9.717
8.687
8.764
79,454
-0.71(-7.52%)
Oct 04, 2018
9.416
9.605
9.365
9.476
25,617
+0.12(+1.28%)
Oct 03, 2018
9.579
9.579
9.356
9.356
6,769
-0.33(-3.45%)
Oct 02, 2018
9.013
9.768
9.013
9.691
54,076
+0.69(+7.63%)
Oct 01, 2018
8.970
9.013
8.841
9.004
10,450
+0.10(+1.16%)
Sep 28, 2018
8.970
8.996
8.416
8.901
9,436
-0.15(-1.61%)
Sep 27, 2018
8.592
9.061
8.584
9.047
10,452
+0.45(+5.19%)
Sep 26, 2018
8.584
8.764
8.584
8.601
19,310
+0.02(+0.20%)
Sep 25, 2018
8.678
8.797
8.369
8.584
26,970
-0.09(-0.99%)
Sep 24, 2018
8.446
8.727
7.751
8.669
35,379
+0.13(+1.51%)
Sep 21, 2018
8.335
8.584
8.146
8.541
75,609
+0.09(+1.12%)
Sep 20, 2018
8.455
8.583
8.154
8.446
29,878
-0.02(-0.20%)
Sep 19, 2018
8.489
8.566
8.094
8.463
59,299
-0.03(-0.30%)
Sep 18, 2018
8.257
8.566
7.811
8.489
75,304
+0.23(+2.81%)
Sep 17, 2018
7.811
8.403
7.725
8.257
66,132
+0.36(+4.57%)
Sep 14, 2018
6.987
8.069
6.953
7.897
142,015
+1.14(+16.90%)
Sep 13, 2018
6.901
7.039
6.695
6.755
40,730
-0.15(-2.11%)
Sep 12, 2018
6.910
7.125
6.884
6.901
5,333
-0.01(-0.12%)
Sep 11, 2018
6.918
7.094
6.884
6.910
32,569
-0.01(-0.12%)
Sep 10, 2018
6.953
7.210
6.918
6.918
8,559
-0.03(-0.49%)
Sep 07, 2018
7.021
7.081
6.953
6.953
3,378
-0.02(-0.25%)
Sep 06, 2018
7.227
7.227
6.970
6.970
3,372
-0.02(-0.25%)
Sep 05, 2018
7.202
7.253
6.961
6.987
1,987
-0.10(-1.45%)
Sep 04, 2018
7.236
7.305
7.090
7.090
17,543
-0.03(-0.48%)
Aug 31, 2018
7.124
7.124
7.124
0
+0.16(+2.34%)
Aug 30, 2018
7.004
7.150
6.918
6.961
35,076
-0.03(-0.49%)
Aug 29, 2018
7.090
7.287
6.846
6.996
59,009
-0.20(-2.74%)
Aug 28, 2018
7.195
7.238
7.114
7.193
4,018
+0.03(+0.36%)
Aug 27, 2018
7.476
7.476
7.167
7.167
6,661
+0.04(+0.60%)
Aug 24, 2018
7.073
7.322
7.073
7.124
1,165
+0.02(+0.24%)
Aug 23, 2018
7.056
7.124
6.967
7.107
8,159
+0.07(+0.98%)
Aug 22, 2018
6.927
7.039
6.927
7.039
1,732
-0.04(-0.61%)
Aug 21, 2018
7.099
7.202
6.875
7.081
7,786
-0.01(-0.12%)
Aug 20, 2018
7.004
7.150
6.790
7.090
5,421
+0.17(+2.48%)
Aug 17, 2018
7.081
7.236
6.893
6.918
10,718
-0.20(-2.77%)
Aug 16, 2018
7.081
7.116
6.978
7.116
8,784
+0.01(+0.12%)
Aug 15, 2018
7.030
7.150
6.755
7.107
3,930
+0.11(+1.60%)
Aug 14, 2018
7.150
7.150
6.932
6.996
5,428
-0.20(-2.74%)
Aug 13, 2018
7.159
7.561
7.133
7.193
6,250
-0.07(-0.95%)
Aug 10, 2018
7.322
7.339
7.253
7.262
9,902
-0.05(-0.70%)
Aug 09, 2018
7.253
7.485
7.253
7.313
7,748
+0.19(+2.65%)
Aug 08, 2018
7.064
7.412
7.021
7.124
3,483
-0.05(-0.72%)
Aug 07, 2018
7.202
7.588
7.133
7.176
6,661
-0.03(-0.36%)
Aug 06, 2018
7.099
7.639
7.099
7.202
26,723
+0.13(+1.82%)
Aug 03, 2018
7.124
7.279
6.953
7.073
10,368
-0.01(-0.12%)
Aug 02, 2018
6.927
7.160
6.858
7.081
12,032
+0.22(+3.25%)
Aug 01, 2018
7.159
7.245
6.858
6.858
4,818
-0.27(-3.73%)
Jul 31, 2018
7.039
7.217
6.910
7.124
32,990
+0.16(+2.32%)
Jul 30, 2018
6.889
7.000
6.728
6.963
6,905
+0.08(+1.15%)
Jul 27, 2018
6.678
6.884
6.678
6.884
2,679
+0.10(+1.52%)
Jul 26, 2018
6.687
6.781
6.292
6.781
186,641
+0.35(+5.36%)
Jul 25, 2018
6.524
6.524
6.339
6.436
5,616
+0.17(+2.71%)
Jul 24, 2018
6.352
6.451
6.266
6.266
40,677
-0.13(-2.01%)
Jul 23, 2018
6.446
6.609
6.386
6.395
58,171
-0.35(-5.22%)
Jul 20, 2018
6.609
6.772
6.588
6.747
19,456
+0.26(+3.97%)
Jul 19, 2018
6.695
6.695
6.489
6.489
54,420
-0.25(-3.69%)
Jul 18, 2018
6.768
6.884
6.609
6.738
4,634
-0.10(-1.41%)
Jul 16, 2018
6.834
6.834
6.834
8
-0.12(-1.70%)
Jul 13, 2018
6.813
7.021
6.738
6.953
16,250
-0.05(-0.73%)
Jul 12, 2018
7.004
7.004
7.004
7.004
965
+0.16(+2.32%)
Jul 11, 2018
7.039
7.039
6.814
6.845
1,238
-0.19(-2.75%)
Jul 10, 2018
6.875
7.193
6.824
7.039
45,001
+0.21(+3.02%)
Jul 06, 2018
6.833
6.833
6.833
301
+0.01(+0.13%)
Jul 05, 2018
6.833
6.833
6.790
6.824
1,665
+0.09(+1.27%)
Jul 03, 2018
6.738
6.738
6.738
0
+0.01(+0.13%)
Jul 02, 2018
6.824
6.858
6.689
6.730
23,247
-0.19(-2.73%)
Jun 29, 2018
6.867
6.918
6.858
6.918
5,378
+0.05(+0.75%)
Jun 28, 2018
6.867
6.875
6.867
6.867
1,479
+0.04(+0.63%)
Jun 27, 2018
6.850
6.867
6.824
6.824
3,031
-0.01(-0.13%)
Jun 26, 2018
6.824
6.910
6.824
6.833
7,934
+0.00(+0.00%)
Jun 25, 2018
6.824
6.910
6.824
6.833
6,641
+0.01(+0.13%)
Jun 22, 2018
6.867
7.060
6.824
6.824
19,689
-0.12(-1.73%)
Jun 21, 2018
6.970
7.142
6.798
6.944
1,559
-0.07(-1.04%)
Jun 20, 2018
7.107
6.833
7.017
44,643
-0.03(-0.43%)
Jun 19, 2018
7.194
7.219
7.047
7.047
6,738
-0.13(-1.79%)
Jun 18, 2018
7.279
7.330
6.953
7.176
8,473
-0.16(-2.22%)
Jun 15, 2018
7.339
7.203
7.339
8,523
+0.09(+1.30%)
Jun 14, 2018
7.245
7.245
7.245
7.245
1,254
+0.07(+1.01%)
Jun 13, 2018
7.081
7.193
7.081
7.172
5,928
+0.06(+0.80%)
Jun 12, 2018
7.030
7.124
7.030
7.115
6,319
+0.12(+1.71%)
Jun 11, 2018
6.446
7.043
6.446
6.996
19,055
+0.14(+2.00%)
Jun 08, 2018
7.219
7.219
6.858
6.858
84,567
-0.44(-6.00%)
Jun 07, 2018
7.081
7.296
7.081
7.296
3,206
+0.29(+4.17%)
Jun 06, 2018
7.004
7.245
6.996
7.004
3,354
+0.01(+0.12%)
Jun 05, 2018
6.918
7.154
6.867
6.996
50,317
+0.04(+0.62%)
Jun 04, 2018
7.021
7.021
6.752
6.953
94,697
-0.08(-1.10%)
Jun 01, 2018
6.978
7.210
6.910
7.030
3,535
+0.09(+1.36%)
May 31, 2018
7.081
7.081
6.936
6.936
1,945
-0.24(-3.35%)
May 30, 2018
7.205
7.270
7.167
7.176
1,968
+0.10(+1.46%)
May 29, 2018
7.101
7.236
6.867
7.073
10,539
+0.20(+2.87%)
May 25, 2018
6.875
6.875
6.875
0
+0.08(+1.14%)
May 24, 2018
6.721
6.929
6.721
6.798
4,884
+0.07(+1.02%)
May 23, 2018
6.823
6.824
6.652
6.730
52,242
+0.02(+0.26%)
May 22, 2018
6.730
6.857
6.652
6.712
28,092
+0.03(+0.51%)
May 21, 2018
6.785
6.841
6.609
6.678
70,009
-0.16(-2.38%)
May 18, 2018
6.918
7.090
6.841
6.841
5,904
+0.02(+0.25%)
May 17, 2018
6.841
6.867
6.798
6.824
23,258
-0.02(-0.25%)
May 16, 2018
6.927
6.936
6.820
6.841
110,224
-0.06(-0.87%)
May 15, 2018
6.953
6.953
6.901
6.901
2,837
-0.05(-0.75%)
May 14, 2018
6.996
6.996
6.919
6.954
3,376
-0.12(-1.69%)
May 11, 2018
7.227
7.509
7.030
7.073
29,053
-0.09(-1.20%)
May 09, 2018
7.159
7.159
7.159
51
-0.14(-1.88%)
May 08, 2018
7.425
7.429
7.296
7.296
36,765
-0.13(-1.73%)
May 07, 2018
7.502
7.596
7.425
7.425
86,777
-0.12(-1.59%)
May 04, 2018
7.579
7.605
7.476
7.545
5,728
-0.09(-1.24%)
May 03, 2018
7.554
7.682
7.554
7.639
1,804
+0.04(+0.57%)
May 02, 2018
7.682
7.682
7.596
7.596
1,123
-0.07(-0.90%)
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.