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
Inovio Pharma
(NQ:
INO
)
11.00
+0.04 (+0.36%)
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 28, 2017
6.430
6.450
6.220
6.290
603,023
-0.14(-2.18%)
Apr 27, 2017
6.680
6.720
6.410
6.430
671,994
-0.24(-3.60%)
Apr 26, 2017
6.800
6.850
6.650
6.670
868,725
-0.12(-1.77%)
Apr 25, 2017
6.580
6.880
6.530
6.790
1,351,321
+0.26(+3.98%)
Apr 24, 2017
6.330
6.540
6.290
6.530
1,156,035
+0.26(+4.15%)
Apr 21, 2017
6.140
6.320
6.080
6.270
613,033
+0.14(+2.28%)
Apr 20, 2017
6.110
6.210
6.080
6.130
431,751
+0.03(+0.49%)
Apr 19, 2017
6.150
6.230
6.060
6.100
413,668
-0.02(-0.33%)
Apr 18, 2017
6.100
6.140
6.000
6.120
485,859
-0.02(-0.33%)
Apr 17, 2017
6.100
6.180
6.080
6.140
385,472
+0.05(+0.82%)
Apr 13, 2017
6.060
6.150
5.970
6.090
496,663
+0.02(+0.33%)
Apr 12, 2017
6.130
6.176
6.010
6.070
576,368
-0.08(-1.30%)
Apr 11, 2017
6.170
6.246
6.075
6.150
579,251
-0.02(-0.32%)
Apr 10, 2017
6.250
6.320
6.130
6.170
469,427
-0.09(-1.44%)
Apr 07, 2017
6.030
6.260
5.980
6.260
650,871
+0.19(+3.13%)
Apr 06, 2017
6.030
6.150
5.980
6.070
591,046
+0.03(+0.50%)
Apr 05, 2017
6.210
6.275
6.020
6.040
714,219
-0.21(-3.36%)
Apr 04, 2017
6.360
6.400
6.220
6.250
574,250
-0.11(-1.73%)
Apr 03, 2017
6.630
6.720
6.350
6.360
821,956
-0.26(-3.93%)
Mar 31, 2017
6.550
6.660
6.420
6.620
790,750
+0.08(+1.22%)
Mar 30, 2017
6.570
6.610
6.450
6.540
724,478
-0.03(-0.46%)
Mar 29, 2017
6.440
6.605
6.350
6.570
902,017
+0.17(+2.66%)
Mar 28, 2017
6.270
6.500
6.150
6.400
1,354,146
+0.14(+2.24%)
Mar 27, 2017
5.950
6.280
5.920
6.260
721,118
+0.21(+3.47%)
Mar 24, 2017
5.960
6.070
5.920
6.050
631,471
+0.10(+1.68%)
Mar 23, 2017
5.920
6.070
5.870
5.950
580,326
+0.03(+0.51%)
Mar 22, 2017
5.900
6.050
5.830
5.920
810,480
+0.06(+1.02%)
Mar 21, 2017
6.100
6.200
5.850
5.860
1,427,880
-0.24(-3.93%)
Mar 20, 2017
6.100
6.140
6.000
6.100
806,533
-0.03(-0.49%)
Mar 17, 2017
6.100
6.220
6.035
6.130
1,196,379
-0.08(-1.29%)
Mar 16, 2017
6.550
6.590
6.050
6.210
2,419,804
-0.66(-9.61%)
Mar 15, 2017
6.610
6.880
6.600
6.870
765,753
+0.26(+3.93%)
Mar 14, 2017
6.660
6.730
6.600
6.610
537,791
-0.09(-1.34%)
Mar 13, 2017
6.690
6.765
6.610
6.700
449,137
+0.02(+0.30%)
Mar 10, 2017
6.660
6.730
6.560
6.680
552,193
+0.07(+1.06%)
Mar 09, 2017
6.630
6.700
6.500
6.610
634,598
-0.04(-0.60%)
Mar 08, 2017
6.660
6.819
6.610
6.650
919,081
+0.01(+0.15%)
Mar 07, 2017
6.820
6.860
6.610
6.640
824,473
-0.20(-2.92%)
Mar 06, 2017
6.880
6.989
6.815
6.840
442,358
-0.11(-1.58%)
Mar 03, 2017
6.880
6.980
6.810
6.950
480,272
+0.07(+1.02%)
Mar 02, 2017
7.050
7.145
6.850
6.880
547,466
-0.19(-2.69%)
Mar 01, 2017
7.150
7.230
7.040
7.070
681,379
+0.02(+0.28%)
Feb 28, 2017
7.140
7.170
6.920
7.050
836,433
-0.12(-1.67%)
Feb 27, 2017
6.820
7.180
6.720
7.170
1,304,408
+0.49(+7.34%)
Feb 24, 2017
6.890
6.910
6.553
6.680
896,286
-0.22(-3.19%)
Feb 23, 2017
6.860
7.220
6.810
6.900
1,264,414
+0.30(+4.55%)
Feb 22, 2017
6.770
6.800
6.600
6.600
484,738
-0.20(-2.94%)
Feb 21, 2017
6.960
6.990
6.790
6.800
638,224
-0.16(-2.30%)
Feb 17, 2017
6.960
6.960
6.960
0
-0.04(-0.57%)
Feb 16, 2017
7.050
7.160
6.870
7.000
850,032
-0.01(-0.14%)
Feb 15, 2017
6.850
7.020
6.780
7.010
595,256
+0.15(+2.19%)
Feb 14, 2017
6.790
6.940
6.690
6.860
690,757
+0.05(+0.73%)
Feb 13, 2017
6.710
6.890
6.460
6.810
1,463,453
+0.42(+6.57%)
Feb 10, 2017
6.500
6.587
6.380
6.390
444,692
-0.11(-1.69%)
Feb 09, 2017
6.390
6.520
6.260
6.500
531,991
+0.11(+1.72%)
Feb 08, 2017
6.350
6.460
6.210
6.390
689,816
+0.01(+0.16%)
Feb 07, 2017
6.500
6.550
6.355
6.380
497,934
-0.14(-2.15%)
Feb 06, 2017
6.660
6.720
6.430
6.520
772,741
-0.19(-2.83%)
Feb 03, 2017
6.650
6.730
6.560
6.710
571,737
+0.13(+1.98%)
Feb 02, 2017
6.590
6.710
6.460
6.580
599,008
+0.06(+0.92%)
Feb 01, 2017
6.650
6.690
6.450
6.520
824,982
-0.08(-1.21%)
Jan 31, 2017
6.100
6.630
6.020
6.600
1,044,344
+0.45(+7.32%)
Jan 30, 2017
6.330
6.330
6.090
6.150
569,991
-0.23(-3.61%)
Jan 27, 2017
6.220
6.390
6.170
6.380
342,908
+0.17(+2.74%)
Jan 26, 2017
6.360
6.430
6.190
6.210
517,423
-0.14(-2.20%)
Jan 25, 2017
6.250
6.410
6.220
6.350
606,276
+0.16(+2.58%)
Jan 24, 2017
6.050
6.200
5.850
6.190
990,453
+0.21(+3.51%)
Jan 23, 2017
6.280
6.290
5.900
5.980
1,647,972
-0.30(-4.78%)
Jan 20, 2017
6.560
6.590
6.265
6.280
1,137,209
-0.30(-4.56%)
Jan 19, 2017
6.730
6.760
6.560
6.580
500,087
-0.16(-2.37%)
Jan 18, 2017
6.700
6.765
6.600
6.740
555,743
+0.04(+0.60%)
Jan 17, 2017
6.870
6.900
6.610
6.700
1,310,523
-0.28(-4.01%)
Jan 13, 2017
6.980
6.980
6.980
0
-0.05(-0.71%)
Jan 12, 2017
6.980
7.150
6.880
7.030
803,253
-0.02(-0.28%)
Jan 11, 2017
7.180
7.240
6.950
7.050
1,053,990
-0.13(-1.81%)
Jan 10, 2017
7.240
7.260
7.040
7.180
565,929
-0.07(-0.97%)
Jan 09, 2017
7.320
7.370
7.080
7.250
776,396
-0.03(-0.41%)
Jan 06, 2017
7.350
7.450
7.265
7.280
542,737
-0.10(-1.36%)
Jan 05, 2017
7.330
7.440
7.240
7.380
663,655
+0.05(+0.68%)
Jan 04, 2017
7.030
7.370
6.970
7.330
1,186,968
+0.26(+3.68%)
Jan 03, 2017
6.970
7.120
6.840
7.070
814,957
+0.13(+1.87%)
Dec 30, 2016
6.940
6.940
6.940
0
+0.02(+0.29%)
Dec 29, 2016
7.020
7.110
6.900
6.920
704,946
-0.12(-1.70%)
Dec 28, 2016
7.190
7.210
6.990
7.040
700,283
-0.15(-2.09%)
Dec 27, 2016
7.400
7.460
7.180
7.190
528,658
-0.12(-1.64%)
Dec 23, 2016
7.310
7.310
7.310
0
+0.40(+5.79%)
Dec 22, 2016
7.070
7.130
6.870
6.910
1,072,444
-0.12(-1.71%)
Dec 21, 2016
7.180
7.640
7.020
7.030
2,729,588
+0.10(+1.44%)
Dec 20, 2016
7.010
7.170
6.850
6.930
986,180
-0.02(-0.29%)
Dec 19, 2016
6.890
7.260
6.885
6.950
986,695
+0.03(+0.43%)
Dec 16, 2016
6.950
6.975
6.860
6.920
2,330,915
-0.02(-0.29%)
Dec 15, 2016
6.950
6.990
6.850
6.940
809,690
+0.00(+0.00%)
Dec 14, 2016
7.000
7.190
6.845
6.940
1,110,085
-0.12(-1.70%)
Dec 13, 2016
7.080
7.220
7.000
7.060
813,359
+0.03(+0.43%)
Dec 12, 2016
7.060
7.110
6.860
7.030
714,989
-0.11(-1.54%)
Dec 09, 2016
7.180
7.380
7.100
7.140
702,857
+0.01(+0.14%)
Dec 08, 2016
6.950
7.140
6.820
7.130
881,229
+0.16(+2.30%)
Dec 07, 2016
7.170
7.250
6.970
6.970
1,100,087
-0.34(-4.65%)
Dec 06, 2016
7.220
7.320
7.010
7.310
854,652
+0.23(+3.25%)
Dec 05, 2016
7.020
7.250
6.890
7.080
1,089,259
+0.22(+3.21%)
Dec 02, 2016
6.820
7.090
6.780
6.860
918,054
+0.04(+0.59%)
Dec 01, 2016
7.070
7.300
6.790
6.820
1,311,195
-0.26(-3.67%)
Nov 30, 2016
7.150
7.410
7.080
7.080
1,025,034
-0.07(-0.98%)
Nov 29, 2016
7.150
7.350
7.010
7.150
1,783,158
+0.00(+0.00%)
Nov 28, 2016
7.580
7.640
7.130
7.150
1,394,490
-0.53(-6.90%)
Nov 25, 2016
7.730
7.730
7.530
7.680
572,142
-0.07(-0.90%)
Nov 23, 2016
7.750
7.750
7.750
0
-0.01(-0.13%)
Nov 22, 2016
7.930
8.010
7.710
7.760
812,940
-0.20(-2.51%)
Nov 21, 2016
7.900
7.980
7.790
7.960
694,015
-0.02(-0.25%)
Nov 18, 2016
8.010
8.050
7.830
7.980
771,825
-0.04(-0.50%)
Nov 17, 2016
7.810
8.100
7.750
8.020
665,212
+0.25(+3.22%)
Nov 16, 2016
7.890
8.119
7.760
7.770
773,675
-0.28(-3.48%)
Nov 15, 2016
8.350
8.370
7.830
8.050
1,018,179
-0.28(-3.36%)
Nov 14, 2016
8.160
8.420
7.900
8.330
1,507,818
+0.51(+6.52%)
Nov 11, 2016
7.780
7.940
7.530
7.820
1,313,879
+0.02(+0.26%)
Nov 10, 2016
7.530
7.890
7.440
7.800
1,563,360
+0.37(+4.98%)
Nov 09, 2016
6.400
7.530
6.350
7.430
2,456,107
+0.86(+13.09%)
Nov 08, 2016
6.520
6.710
6.490
6.570
967,574
+0.00(+0.00%)
Nov 07, 2016
6.540
6.600
6.440
6.570
1,031,968
+0.23(+3.63%)
Nov 04, 2016
5.980
6.345
5.980
6.340
1,061,140
+0.36(+6.02%)
Nov 03, 2016
6.410
6.500
5.980
5.980
2,021,379
-0.52(-8.00%)
Nov 02, 2016
6.500
6.610
6.470
6.500
783,105
-0.09(-1.37%)
Nov 01, 2016
6.500
6.650
6.400
6.590
882,695
+0.12(+1.85%)
Oct 31, 2016
6.430
6.430
6.379
6.470
673,422
+0.04(+0.62%)
Oct 28, 2016
6.390
6.530
6.300
6.430
879,557
+0.02(+0.31%)
Oct 27, 2016
6.880
6.880
6.340
6.410
1,640,366
-0.39(-5.74%)
Oct 26, 2016
6.810
6.960
6.680
6.800
1,213,202
-0.02(-0.29%)
Oct 25, 2016
7.020
7.153
6.800
6.820
1,409,947
-0.17(-2.43%)
Oct 24, 2016
6.950
7.380
6.600
6.990
3,711,302
-1.37(-16.39%)
Oct 21, 2016
8.320
8.470
8.250
8.360
412,081
-0.03(-0.36%)
Oct 20, 2016
8.180
8.400
8.150
8.390
557,533
+0.22(+2.69%)
Oct 19, 2016
8.270
8.300
8.130
8.170
465,625
-0.10(-1.21%)
Oct 18, 2016
8.200
8.350
8.160
8.270
791,016
+0.12(+1.47%)
Oct 17, 2016
8.520
8.540
7.970
8.150
1,310,243
-0.39(-4.57%)
Oct 14, 2016
8.840
8.909
8.540
8.540
874,793
-0.21(-2.40%)
Oct 13, 2016
8.810
8.940
8.700
8.750
738,281
-0.09(-1.02%)
Oct 12, 2016
9.100
9.270
8.810
8.840
908,790
-0.23(-2.54%)
Oct 11, 2016
9.400
9.479
8.990
9.070
1,060,944
-0.43(-4.53%)
Oct 10, 2016
9.320
9.520
9.320
9.500
868,319
+0.16(+1.71%)
Oct 07, 2016
9.370
9.485
9.270
9.340
623,107
-0.02(-0.21%)
Oct 06, 2016
9.310
9.490
9.300
9.360
691,873
-0.07(-0.74%)
Oct 05, 2016
9.480
9.550
9.345
9.430
607,100
+0.03(+0.32%)
Oct 04, 2016
9.620
9.650
9.330
9.400
771,391
-0.12(-1.26%)
Oct 03, 2016
9.270
9.530
9.210
9.520
609,418
+0.20(+2.15%)
Sep 30, 2016
9.280
9.460
9.150
9.320
841,081
+0.06(+0.65%)
Sep 29, 2016
9.480
9.570
9.260
9.260
896,169
-0.28(-2.94%)
Sep 28, 2016
9.570
9.690
9.380
9.540
885,654
-0.05(-0.52%)
Sep 27, 2016
9.510
9.680
9.450
9.590
775,927
+0.15(+1.59%)
Sep 26, 2016
9.410
9.640
9.410
9.440
628,592
-0.06(-0.63%)
Sep 23, 2016
9.670
9.790
9.490
9.500
772,585
-0.24(-2.46%)
Sep 22, 2016
9.800
9.850
9.620
9.740
854,834
-0.06(-0.61%)
Sep 21, 2016
9.380
9.840
9.100
9.800
2,611,816
+0.43(+4.59%)
Sep 20, 2016
9.300
9.500
9.210
9.370
985,055
+0.16(+1.74%)
Sep 19, 2016
9.260
9.430
9.140
9.210
873,497
-0.03(-0.32%)
Sep 16, 2016
9.420
9.530
9.160
9.240
1,488,491
-0.24(-2.53%)
Sep 15, 2016
9.500
9.580
9.280
9.480
1,036,498
+0.01(+0.11%)
Sep 14, 2016
9.300
9.480
9.190
9.470
1,546,357
+0.25(+2.71%)
Sep 13, 2016
9.240
9.300
8.960
9.220
1,471,741
-0.05(-0.54%)
Sep 12, 2016
8.500
9.280
8.460
9.270
2,590,367
+0.75(+8.80%)
Sep 09, 2016
8.810
8.819
8.510
8.520
1,299,400
-0.42(-4.70%)
Sep 08, 2016
9.050
9.060
8.870
8.940
672,897
-0.11(-1.22%)
Sep 07, 2016
8.880
9.090
8.870
9.050
631,102
+0.05(+0.56%)
Sep 06, 2016
9.120
9.182
8.866
9.000
969,069
-0.08(-0.88%)
Sep 02, 2016
9.150
9.080
9.080
9.080
605,800
-0.06(-0.66%)
Sep 01, 2016
9.120
9.270
9.010
9.140
1,007,882
-0.03(-0.33%)
Aug 31, 2016
9.420
9.480
9.090
9.170
1,189,137
-0.28(-2.96%)
Aug 30, 2016
9.540
9.620
9.330
9.450
1,633,690
+0.18(+1.94%)
Aug 29, 2016
9.190
9.550
9.120
9.270
2,829,207
+0.41(+4.63%)
Aug 26, 2016
8.710
8.890
8.660
8.860
987,231
+0.19(+2.19%)
Aug 25, 2016
8.630
8.900
8.500
8.670
1,493,576
+0.10(+1.17%)
Aug 24, 2016
9.140
9.238
8.500
8.570
1,636,132
-0.57(-6.24%)
Aug 23, 2016
9.100
9.370
9.050
9.140
959,153
+0.08(+0.88%)
Aug 22, 2016
8.680
9.110
8.520
9.060
1,567,098
+0.49(+5.72%)
Aug 19, 2016
8.630
8.662
8.500
8.570
750,191
-0.12(-1.38%)
Aug 18, 2016
8.580
8.750
8.510
8.690
729,645
+0.11(+1.28%)
Aug 17, 2016
8.750
8.831
8.528
8.580
918,410
-0.18(-2.05%)
Aug 16, 2016
8.840
8.960
8.750
8.760
763,105
-0.12(-1.35%)
Aug 15, 2016
8.950
9.120
8.860
8.880
885,669
-0.07(-0.78%)
Aug 12, 2016
8.910
9.050
8.830
8.950
613,904
-0.01(-0.11%)
Aug 11, 2016
8.850
9.070
8.640
8.960
1,127,707
+0.18(+2.05%)
Aug 10, 2016
9.070
9.100
8.740
8.780
1,380,187
-0.27(-2.98%)
Aug 09, 2016
9.050
9.090
8.520
9.050
2,034,963
-0.30(-3.21%)
Aug 08, 2016
9.900
9.950
9.120
9.350
2,159,243
-0.50(-5.08%)
Aug 05, 2016
9.750
9.890
9.600
9.850
1,550,156
+0.21(+2.18%)
Aug 04, 2016
9.830
9.940
9.600
9.640
1,474,841
+0.04(+0.42%)
Aug 03, 2016
9.610
9.740
9.150
9.600
3,055,231
-0.56(-5.51%)
Aug 02, 2016
10.76
11.00
9.920
10.16
2,825,975
-0.26(-2.50%)
Aug 01, 2016
10.20
10.50
10.07
10.42
2,513,141
+0.54(+5.47%)
Jul 29, 2016
9.540
9.930
9.430
9.880
1,487,852
+0.26(+2.70%)
Jul 28, 2016
9.690
9.840
9.510
9.620
595,130
-0.03(-0.31%)
Jul 27, 2016
9.740
9.800
9.435
9.650
1,200,224
+0.10(+1.05%)
Jul 26, 2016
9.240
9.740
9.170
9.550
1,869,471
+0.40(+4.37%)
Jul 25, 2016
9.150
9.400
9.030
9.150
683,494
+0.02(+0.22%)
Jul 22, 2016
9.130
9.250
9.000
9.130
553,698
+0.08(+0.88%)
Jul 21, 2016
9.260
9.400
9.010
9.050
752,462
-0.17(-1.84%)
Jul 20, 2016
8.850
9.300
8.810
9.220
1,234,579
+0.41(+4.65%)
Jul 19, 2016
9.030
9.190
8.790
8.810
1,073,315
-0.28(-3.08%)
Jul 18, 2016
8.970
9.110
8.830
9.090
672,774
+0.21(+2.36%)
Jul 15, 2016
8.830
8.910
8.650
8.880
665,270
+0.07(+0.79%)
Jul 14, 2016
8.810
9.000
8.550
8.810
1,009,743
+0.13(+1.50%)
Jul 13, 2016
9.080
9.180
8.680
8.680
1,345,816
-0.40(-4.41%)
Jul 12, 2016
9.210
9.250
9.050
9.080
768,366
-0.04(-0.44%)
Jul 11, 2016
9.150
9.370
9.110
9.120
898,938
+0.01(+0.11%)
Jul 08, 2016
8.940
9.280
9.080
9.110
1,444,806
+0.03(+0.33%)
Jul 07, 2016
9.200
9.230
8.950
9.080
1,085,057
-0.09(-0.98%)
Jul 05, 2016
9.300
9.300
9.068
9.170
875,420
-0.18(-1.93%)
Jul 01, 2016
9.160
9.350
9.350
9.350
1,245,800
+0.11(+1.19%)
Jun 30, 2016
9.540
9.540
9.120
9.240
1,331,331
-0.19(-2.01%)
Jun 29, 2016
9.590
9.600
9.040
9.430
2,260,106
+0.22(+2.39%)
Jun 28, 2016
8.450
9.267
8.450
9.210
2,190,074
+0.92(+11.10%)
Jun 27, 2016
9.030
9.050
8.245
8.290
2,918,634
-0.88(-9.60%)
Jun 24, 2016
9.110
9.490
9.030
9.170
2,744,479
-0.68(-6.90%)
Jun 23, 2016
10.26
10.32
9.545
9.850
3,237,473
-0.35(-3.43%)
Jun 22, 2016
10.93
11.00
10.13
10.20
3,451,076
-1.06(-9.41%)
Jun 21, 2016
11.48
11.62
11.25
11.26
3,736,269
+0.06(+0.54%)
Jun 20, 2016
10.80
11.25
10.65
11.20
2,873,570
+0.73(+6.97%)
Jun 17, 2016
10.80
10.87
10.45
10.47
1,898,919
-0.27(-2.51%)
Jun 16, 2016
10.59
10.75
10.35
10.74
946,222
+0.05(+0.47%)
Jun 15, 2016
10.35
10.84
10.31
10.69
1,325,174
+0.42(+4.09%)
Jun 14, 2016
10.15
10.45
9.950
10.27
1,020,771
+0.07(+0.69%)
Jun 13, 2016
10.52
10.76
10.17
10.20
1,283,218
-0.42(-3.95%)
Jun 10, 2016
10.97
11.00
10.25
10.62
1,695,863
-0.39(-3.54%)
Jun 09, 2016
11.14
11.55
11.00
11.01
1,643,398
-0.23(-2.05%)
Jun 08, 2016
11.05
11.27
11.01
11.24
1,108,201
+0.15(+1.35%)
Jun 07, 2016
11.29
11.32
11.08
11.09
924,033
-0.24(-2.12%)
Jun 06, 2016
11.12
11.33
10.95
11.33
1,101,393
+0.25(+2.26%)
Jun 03, 2016
11.35
11.49
11.00
11.08
1,527,248
-0.31(-2.72%)
Jun 02, 2016
11.29
11.49
11.20
11.39
1,230,524
+0.16(+1.42%)
Jun 01, 2016
11.13
11.59
11.13
11.23
2,454,937
-0.09(-0.80%)
May 31, 2016
10.67
11.35
10.67
11.32
2,289,364
+0.71(+6.69%)
May 27, 2016
10.65
10.61
10.61
10.61
1,684,200
-0.08(-0.75%)
May 26, 2016
11.24
11.26
10.66
10.69
1,318,083
-0.47(-4.21%)
May 25, 2016
11.20
11.50
11.08
11.16
1,881,202
+0.03(+0.27%)
May 24, 2016
11.18
11.18
10.84
11.13
2,054,037
+0.32(+2.96%)
May 23, 2016
10.79
11.14
10.62
10.81
2,193,653
+0.36(+3.44%)
May 20, 2016
10.12
10.59
10.00
10.45
1,681,605
+0.35(+3.47%)
May 19, 2016
10.34
10.40
9.980
10.10
952,626
-0.21(-2.04%)
May 18, 2016
10.22
10.60
10.08
10.31
1,680,790
+0.25(+2.49%)
May 17, 2016
9.910
10.29
9.750
10.06
1,181,622
+0.13(+1.31%)
May 16, 2016
9.700
10.20
9.650
9.930
1,581,576
+0.60(+6.43%)
May 13, 2016
9.360
9.600
9.250
9.330
1,110,024
-0.06(-0.64%)
May 12, 2016
9.410
9.630
9.130
9.390
1,308,589
-0.10(-1.05%)
May 11, 2016
9.410
9.780
9.240
9.490
1,024,354
+0.11(+1.17%)
May 10, 2016
9.750
9.780
9.150
9.380
1,100,503
-0.14(-1.47%)
May 09, 2016
9.730
9.990
9.370
9.520
2,210,857
+0.56(+6.25%)
May 06, 2016
8.890
9.140
8.750
8.960
1,200,720
-0.12(-1.32%)
May 05, 2016
9.550
9.630
8.800
9.080
2,389,035
-0.31(-3.30%)
May 04, 2016
10.33
10.49
9.360
9.390
2,710,980
-0.97(-9.36%)
May 03, 2016
10.75
10.90
10.36
10.36
1,316,421
-0.52(-4.78%)
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.