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
Salem Media Grp Inc
(NQ:
SALM
)
0.2609
UNCHANGED
Last Price
Updated: 4:00 PM EST, Jan 18, 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
1.766
1.856
1.766
1.855
252,569
+0.11(+6.15%)
Apr 29, 2019
1.739
1.810
1.703
1.748
244,962
+0.03(+1.56%)
Apr 26, 2019
1.721
1.793
1.676
1.721
75,534
+0.02(+1.05%)
Apr 25, 2019
1.694
1.739
1.676
1.703
112,130
+0.00(+0.00%)
Apr 24, 2019
1.685
1.775
1.658
1.703
79,806
+0.04(+2.70%)
Apr 23, 2019
1.757
1.855
1.658
1.658
223,219
-0.13(-7.50%)
Apr 22, 2019
1.837
1.917
1.784
1.793
93,343
-0.04(-2.44%)
Apr 18, 2019
1.873
1.954
1.837
1.837
65,939
-0.06(-3.30%)
Apr 17, 2019
2.017
2.021
1.873
1.900
68,817
-0.12(-5.78%)
Apr 16, 2019
1.963
2.026
1.954
2.017
93,531
+0.05(+2.74%)
Apr 15, 2019
2.079
2.079
1.882
1.963
140,906
-0.13(-6.01%)
Apr 12, 2019
2.142
2.151
2.079
2.088
16,289
-0.08(-3.72%)
Apr 11, 2019
2.142
2.186
2.088
2.169
50,187
+0.04(+2.11%)
Apr 10, 2019
2.212
2.212
2.124
2.124
21,273
-0.06(-2.87%)
Apr 09, 2019
2.232
2.232
2.183
2.187
11,284
-0.04(-2.01%)
Apr 08, 2019
2.151
2.232
2.151
2.232
19,052
+0.09(+4.18%)
Apr 05, 2019
2.169
2.178
2.142
2.142
23,988
-0.03(-1.24%)
Apr 04, 2019
2.151
2.185
2.151
2.169
27,142
+0.02(+0.83%)
Apr 03, 2019
2.232
2.250
2.148
2.151
44,440
-0.08(-3.61%)
Apr 02, 2019
2.321
2.321
2.124
2.232
100,129
-0.10(-4.23%)
Apr 01, 2019
2.375
2.393
2.294
2.330
69,172
+0.04(+1.76%)
Mar 29, 2019
2.241
2.402
2.214
2.290
36,372
+0.09(+4.29%)
Mar 28, 2019
2.223
2.259
2.178
2.196
28,685
-0.03(-1.21%)
Mar 27, 2019
2.187
2.261
2.169
2.223
9,886
+0.04(+2.06%)
Mar 26, 2019
2.160
2.196
2.151
2.178
23,108
+0.04(+2.10%)
Mar 25, 2019
2.312
2.312
2.133
2.133
50,774
-0.19(-8.11%)
Mar 22, 2019
2.268
2.344
2.241
2.321
10,264
+0.05(+2.37%)
Mar 21, 2019
2.286
2.366
2.268
2.268
22,868
-0.02(-0.78%)
Mar 20, 2019
2.294
2.330
2.277
2.286
21,930
+0.00(+0.00%)
Mar 19, 2019
2.303
2.357
2.268
2.286
15,748
+0.01(+0.39%)
Mar 18, 2019
2.393
2.411
2.268
2.277
56,280
-0.17(-6.79%)
Mar 15, 2019
2.530
2.539
2.442
2.442
40,895
-0.09(-3.46%)
Mar 14, 2019
2.574
2.582
2.451
2.530
46,582
+0.04(+1.40%)
Mar 13, 2019
2.740
2.740
2.416
2.495
74,412
-0.25(-8.95%)
Mar 12, 2019
2.714
2.854
2.700
2.740
36,192
+0.06(+2.29%)
Mar 11, 2019
2.626
2.714
2.623
2.679
35,492
+0.02(+0.66%)
Mar 08, 2019
2.609
2.670
2.609
2.661
35,412
+0.04(+1.33%)
Mar 07, 2019
2.574
2.626
2.574
2.626
34,103
+0.04(+1.35%)
Mar 06, 2019
2.600
2.617
2.556
2.591
11,247
-0.02(-0.67%)
Mar 05, 2019
2.556
2.617
2.539
2.609
43,702
+0.06(+2.41%)
Mar 04, 2019
2.539
2.565
2.508
2.547
12,655
-0.01(-0.34%)
Mar 01, 2019
2.477
2.600
2.407
2.556
23,646
+0.12(+5.04%)
Feb 28, 2019
2.495
2.605
2.419
2.434
17,178
+0.02(+0.72%)
Feb 27, 2019
2.451
2.591
2.407
2.416
15,226
-0.04(-1.43%)
Feb 26, 2019
2.442
2.469
2.430
2.451
28,914
+0.01(+0.36%)
Feb 25, 2019
2.460
2.512
2.434
2.442
36,710
-0.01(-0.36%)
Feb 22, 2019
2.451
2.512
2.451
2.451
11,080
+0.00(+0.00%)
Feb 21, 2019
2.442
2.512
2.382
2.451
12,733
-0.02(-0.71%)
Feb 20, 2019
2.504
2.591
2.451
2.469
32,361
-0.02(-0.70%)
Feb 19, 2019
2.512
2.539
2.463
2.486
29,970
-0.04(-1.73%)
Feb 15, 2019
2.547
2.613
2.530
2.530
40,667
-0.04(-1.70%)
Feb 14, 2019
2.609
2.644
2.574
2.574
8,227
-0.02(-0.68%)
Feb 13, 2019
2.635
2.635
2.565
2.591
8,251
-0.04(-1.66%)
Feb 12, 2019
2.600
2.635
2.553
2.635
29,687
+0.01(+0.33%)
Feb 11, 2019
2.582
2.626
2.497
2.626
23,247
+0.09(+3.45%)
Feb 08, 2019
2.539
2.582
2.447
2.539
42,494
-0.04(-1.69%)
Feb 07, 2019
2.556
2.626
2.547
2.582
28,784
-0.02(-0.67%)
Feb 06, 2019
2.617
2.626
2.547
2.600
25,507
+0.06(+2.41%)
Feb 05, 2019
2.556
2.582
2.530
2.539
10,231
+0.00(+0.00%)
Feb 04, 2019
2.495
2.547
2.451
2.539
24,362
+0.07(+2.84%)
Feb 01, 2019
2.477
2.495
2.469
2.469
11,423
+0.01(+0.36%)
Jan 31, 2019
2.451
2.477
2.451
2.460
15,865
+0.01(+0.36%)
Jan 30, 2019
2.425
2.469
2.355
2.451
28,487
+0.02(+0.72%)
Jan 29, 2019
2.460
2.460
2.367
2.434
19,171
-0.04(-1.77%)
Jan 28, 2019
2.442
2.486
2.311
2.477
47,209
+0.09(+3.66%)
Jan 25, 2019
2.320
2.407
2.320
2.390
20,790
+0.06(+2.63%)
Jan 24, 2019
2.250
2.346
2.232
2.329
35,880
+0.06(+2.70%)
Jan 23, 2019
2.285
2.399
2.215
2.267
47,363
-0.02(-0.77%)
Jan 22, 2019
2.294
2.355
2.188
2.285
36,209
-0.01(-0.38%)
Jan 18, 2019
2.267
2.399
2.250
2.294
32,556
+0.04(+1.95%)
Jan 17, 2019
2.276
2.324
2.224
2.250
24,161
-0.03(-1.15%)
Jan 16, 2019
2.381
2.530
2.250
2.276
101,047
-0.09(-3.70%)
Jan 15, 2019
2.171
2.486
2.171
2.364
135,098
+0.19(+8.87%)
Jan 14, 2019
2.110
2.223
2.110
2.171
27,324
+0.04(+2.06%)
Jan 11, 2019
2.162
2.162
2.083
2.127
81,448
-0.04(-2.02%)
Jan 10, 2019
2.145
2.183
2.070
2.171
13,102
+0.05(+2.48%)
Jan 09, 2019
2.162
2.162
2.057
2.118
25,659
+0.06(+2.98%)
Jan 08, 2019
2.127
2.224
2.022
2.057
65,325
-0.05(-2.49%)
Jan 07, 2019
2.136
2.136
2.075
2.110
9,916
-0.03(-1.23%)
Jan 04, 2019
2.110
2.215
2.110
2.136
59,401
+0.04(+1.67%)
Jan 03, 2019
2.066
2.110
2.022
2.101
35,138
-0.03(-1.23%)
Jan 02, 2019
1.838
2.294
1.821
2.127
387,223
+0.30(+16.27%)
Dec 31, 2018
1.847
1.882
1.795
1.830
180,945
-0.01(-0.48%)
Dec 28, 2018
1.865
1.865
1.777
1.838
267,078
-0.04(-1.87%)
Dec 27, 2018
1.891
1.992
1.865
1.873
50,631
-0.04(-1.84%)
Dec 26, 2018
1.952
1.957
1.891
1.908
58,208
-0.02(-0.91%)
Dec 24, 2018
1.908
1.970
1.873
1.926
101,096
-0.04(-2.22%)
Dec 21, 2018
1.970
2.005
1.856
1.970
127,370
+0.02(+0.90%)
Dec 20, 2018
2.022
2.031
1.935
1.952
76,553
-0.09(-4.29%)
Dec 19, 2018
2.057
2.118
2.013
2.040
74,778
+0.00(+0.00%)
Dec 18, 2018
1.996
2.092
1.970
2.040
112,951
+0.06(+3.10%)
Dec 17, 2018
2.241
2.241
1.970
1.978
124,390
-0.26(-11.72%)
Dec 14, 2018
2.276
2.329
2.215
2.241
106,122
-0.03(-1.16%)
Dec 13, 2018
2.329
2.359
2.267
2.267
73,337
-0.04(-1.52%)
Dec 12, 2018
2.285
2.350
2.285
2.302
27,290
+0.01(+0.38%)
Dec 11, 2018
2.364
2.364
2.219
2.294
66,565
-0.05(-2.24%)
Dec 10, 2018
2.390
2.390
2.320
2.346
42,111
-0.04(-1.83%)
Dec 07, 2018
2.407
2.407
2.364
2.390
26,616
+0.01(+0.37%)
Dec 06, 2018
2.434
2.434
2.381
2.381
59,371
-0.02(-0.91%)
Dec 04, 2018
2.386
2.420
2.360
2.403
50,634
+0.03(+1.08%)
Dec 03, 2018
2.454
2.454
2.352
2.377
107,292
-0.04(-1.77%)
Nov 30, 2018
2.471
2.480
2.412
2.420
24,790
-0.04(-1.74%)
Nov 29, 2018
2.514
2.523
2.420
2.463
46,020
-0.05(-2.04%)
Nov 28, 2018
2.506
2.523
2.420
2.514
51,760
+0.01(+0.34%)
Nov 27, 2018
2.394
2.514
2.394
2.506
40,977
+0.06(+2.45%)
Nov 26, 2018
2.523
2.523
2.386
2.446
48,544
-0.03(-1.38%)
Nov 23, 2018
2.497
2.523
2.429
2.480
33,210
+0.04(+1.75%)
Nov 21, 2018
2.437
2.437
2.437
0
+0.00(+0.00%)
Nov 20, 2018
2.480
2.548
2.412
2.437
47,832
-0.09(-3.39%)
Nov 19, 2018
2.574
2.574
2.464
2.523
25,296
-0.04(-1.67%)
Nov 16, 2018
2.617
2.634
2.557
2.565
75,425
-0.04(-1.64%)
Nov 15, 2018
2.523
2.634
2.523
2.608
51,454
+0.06(+2.35%)
Nov 14, 2018
2.583
2.651
2.531
2.548
29,275
+0.01(+0.34%)
Nov 13, 2018
2.608
2.642
2.523
2.540
77,953
-0.04(-1.66%)
Nov 12, 2018
2.600
2.736
2.583
2.583
81,874
-0.03(-0.98%)
Nov 09, 2018
2.762
2.762
2.557
2.608
101,034
-0.12(-4.39%)
Nov 08, 2018
2.950
2.950
2.608
2.728
48,975
+0.07(+2.57%)
Nov 07, 2018
2.642
2.762
2.565
2.660
73,435
+0.01(+0.32%)
Nov 06, 2018
2.660
2.681
2.617
2.651
62,932
-0.03(-0.96%)
Nov 05, 2018
2.728
2.728
2.642
2.677
68,656
-0.03(-1.26%)
Nov 02, 2018
2.677
2.728
2.600
2.711
26,428
+0.03(+0.96%)
Nov 01, 2018
2.565
2.708
2.565
2.685
46,890
+0.16(+6.44%)
Oct 31, 2018
2.583
2.634
2.514
2.523
42,787
-0.04(-1.67%)
Oct 30, 2018
2.540
2.595
2.540
2.565
8,996
+0.03(+1.01%)
Oct 29, 2018
2.523
2.540
2.488
2.540
14,117
+0.06(+2.41%)
Oct 26, 2018
2.523
2.647
2.480
2.480
49,932
-0.06(-2.36%)
Oct 25, 2018
2.574
2.583
2.463
2.540
134,988
-0.05(-1.98%)
Oct 24, 2018
2.600
2.634
2.574
2.591
64,642
+0.01(+0.33%)
Oct 23, 2018
2.625
2.651
2.583
2.583
75,625
-0.05(-1.95%)
Oct 22, 2018
2.719
2.786
2.600
2.634
132,062
-0.09(-3.14%)
Oct 19, 2018
2.711
2.736
2.685
2.719
94,954
+0.02(+0.63%)
Oct 18, 2018
2.702
2.805
2.694
2.702
54,001
-0.03(-1.25%)
Oct 17, 2018
2.762
2.813
2.728
2.736
53,998
+0.00(+0.00%)
Oct 16, 2018
2.762
2.805
2.736
2.736
38,354
-0.02(-0.62%)
Oct 15, 2018
2.788
2.825
2.754
2.754
35,599
-0.04(-1.53%)
Oct 12, 2018
2.839
2.865
2.779
2.796
41,162
+0.00(+0.00%)
Oct 11, 2018
2.865
2.908
2.796
2.796
24,195
-0.06(-2.10%)
Oct 10, 2018
2.865
2.950
2.822
2.856
67,187
+0.00(+0.00%)
Oct 09, 2018
2.882
2.959
2.822
2.856
48,592
-0.03(-1.18%)
Oct 08, 2018
2.813
2.899
2.813
2.890
35,976
+0.08(+2.74%)
Oct 05, 2018
2.882
2.942
2.796
2.813
87,703
-0.06(-2.08%)
Oct 04, 2018
2.916
2.976
2.873
2.873
36,974
-0.03(-1.18%)
Oct 03, 2018
2.839
2.993
2.831
2.908
49,615
+0.07(+2.41%)
Oct 02, 2018
2.925
2.925
2.839
2.839
90,927
-0.08(-2.64%)
Oct 01, 2018
2.882
3.113
2.882
2.916
65,521
+0.01(+0.29%)
Sep 28, 2018
2.993
3.164
2.865
2.908
121,966
-0.09(-2.86%)
Sep 27, 2018
3.250
3.275
2.993
2.993
147,116
-0.30(-9.09%)
Sep 26, 2018
3.292
3.335
3.207
3.292
49,625
+0.00(+0.00%)
Sep 25, 2018
3.335
3.404
3.250
3.292
31,979
-0.04(-1.28%)
Sep 24, 2018
3.378
3.421
3.335
3.335
44,037
-0.09(-2.50%)
Sep 21, 2018
3.463
3.463
3.378
3.421
81,389
+0.00(+0.00%)
Sep 20, 2018
3.421
3.463
3.356
3.421
64,384
+0.04(+1.27%)
Sep 19, 2018
3.292
3.421
3.292
3.378
64,807
+0.04(+1.28%)
Sep 18, 2018
3.378
3.378
3.292
3.335
34,268
-0.04(-1.27%)
Sep 17, 2018
3.335
3.378
3.292
3.378
39,293
+0.09(+2.60%)
Sep 14, 2018
3.335
3.378
3.292
3.292
12,980
+0.01(+0.39%)
Sep 13, 2018
3.280
3.322
3.237
3.280
21,186
+0.00(+0.00%)
Sep 12, 2018
3.237
3.322
3.237
3.280
33,787
+0.04(+1.30%)
Sep 11, 2018
3.280
3.322
3.237
3.237
56,090
-0.02(-0.65%)
Sep 10, 2018
3.280
3.280
3.223
3.258
25,366
+0.00(+0.00%)
Sep 07, 2018
3.237
3.280
3.153
3.258
37,697
+0.02(+0.65%)
Sep 06, 2018
3.195
3.280
3.153
3.237
42,637
+0.04(+1.32%)
Sep 05, 2018
3.237
3.364
3.153
3.195
43,119
+0.04(+1.33%)
Sep 04, 2018
3.237
3.237
3.153
3.153
30,442
-0.08(-2.60%)
Aug 31, 2018
3.237
3.237
3.237
0
+0.00(+0.00%)
Aug 30, 2018
3.364
3.364
3.195
3.237
62,357
+0.04(+1.32%)
Aug 29, 2018
3.237
3.304
3.153
3.195
55,978
+0.00(+0.00%)
Aug 28, 2018
3.237
3.280
3.153
3.195
46,926
-0.04(-1.30%)
Aug 27, 2018
3.237
3.406
3.237
3.237
95,670
+0.00(+0.00%)
Aug 24, 2018
3.322
3.322
3.237
3.237
52,087
-0.08(-2.53%)
Aug 23, 2018
3.322
3.322
3.237
3.322
64,943
+0.04(+1.28%)
Aug 22, 2018
3.490
3.565
3.280
3.280
153,954
-0.21(-6.02%)
Aug 21, 2018
3.406
3.511
3.216
3.490
176,135
+0.13(+3.75%)
Aug 20, 2018
3.069
3.490
3.069
3.364
312,306
+0.38(+12.68%)
Aug 17, 2018
2.985
3.069
2.859
2.985
127,482
+0.04(+1.43%)
Aug 16, 2018
2.901
2.985
2.880
2.943
122,940
+0.08(+2.94%)
Aug 15, 2018
3.195
3.233
2.859
2.859
318,112
-0.38(-11.69%)
Aug 14, 2018
3.364
3.406
3.153
3.237
204,455
-0.13(-3.75%)
Aug 13, 2018
3.322
3.994
3.280
3.364
239,540
+0.06(+1.91%)
Aug 10, 2018
3.448
3.616
2.943
3.301
292,306
-0.27(-7.65%)
Aug 09, 2018
3.826
4.204
3.490
3.574
290,770
-0.71(-16.67%)
Aug 08, 2018
4.499
4.625
4.036
4.289
219,297
+0.17(+4.08%)
Aug 07, 2018
4.247
4.344
4.120
4.120
72,528
-0.13(-2.97%)
Aug 06, 2018
4.120
4.415
4.078
4.247
94,365
+0.13(+3.06%)
Aug 03, 2018
4.120
4.204
4.036
4.120
43,049
+0.04(+1.03%)
Aug 02, 2018
3.994
4.162
3.952
4.078
51,068
+0.04(+1.04%)
Aug 01, 2018
4.162
4.168
3.952
4.036
33,536
-0.13(-3.03%)
Jul 31, 2018
4.499
4.499
4.036
4.162
116,915
-0.42(-9.17%)
Jul 30, 2018
3.826
4.625
3.763
4.583
395,144
+0.76(+19.78%)
Jul 27, 2018
3.868
3.877
3.700
3.826
26,400
-0.04(-1.09%)
Jul 26, 2018
3.952
3.658
3.868
60,863
+0.17(+4.55%)
Jul 25, 2018
3.910
3.994
3.574
3.700
114,643
-0.21(-5.38%)
Jul 24, 2018
3.994
3.910
3.910
43,036
+0.00(+0.00%)
Jul 23, 2018
3.952
4.120
3.784
3.910
87,882
-0.08(-2.11%)
Jul 20, 2018
3.910
4.120
3.910
3.994
61,084
+0.08(+2.15%)
Jul 19, 2018
3.910
4.204
3.868
3.910
97,743
-0.02(-0.53%)
Jul 18, 2018
4.078
4.120
3.910
3.931
59,636
-0.15(-3.61%)
Jul 17, 2018
3.742
4.120
3.658
4.078
159,078
+0.17(+4.30%)
Jul 16, 2018
3.868
3.994
3.784
3.910
301,801
-0.17(-4.12%)
Jul 13, 2018
4.415
4.511
4.036
4.078
226,254
-0.34(-7.62%)
Jul 12, 2018
4.373
4.457
4.036
4.415
230,688
+0.04(+0.96%)
Jul 11, 2018
4.541
4.583
4.331
4.373
135,568
-0.21(-4.59%)
Jul 10, 2018
5.045
5.045
4.373
4.583
237,855
-0.50(-9.92%)
Jul 09, 2018
5.172
5.172
5.045
5.087
383,411
+0.08(+1.68%)
Jul 06, 2018
4.793
5.256
4.625
5.003
269,582
+0.25(+5.31%)
Jul 05, 2018
4.541
4.919
4.541
4.751
163,235
+0.25(+5.61%)
Jul 03, 2018
4.499
4.499
4.499
0
+0.04(+0.94%)
Jul 02, 2018
4.625
5.003
4.373
4.457
280,354
+0.13(+2.91%)
Jun 29, 2018
3.910
4.436
3.910
4.331
111,611
+0.46(+11.96%)
Jun 28, 2018
4.373
4.448
3.784
3.868
127,959
-0.50(-11.54%)
Jun 27, 2018
4.583
4.877
4.247
4.373
274,591
-0.13(-2.80%)
Jun 26, 2018
3.826
4.583
3.704
4.499
299,394
+0.71(+18.89%)
Jun 25, 2018
3.658
3.910
3.658
3.784
134,098
+0.13(+3.45%)
Jun 22, 2018
3.574
3.742
3.574
3.658
1,461,344
+0.08(+2.35%)
Jun 21, 2018
3.658
3.742
3.532
3.574
138,512
-0.13(-3.41%)
Jun 20, 2018
3.784
3.784
3.658
3.700
95,785
-0.04(-1.12%)
Jun 19, 2018
3.574
3.826
3.574
3.742
75,362
+0.13(+3.49%)
Jun 18, 2018
3.700
3.784
3.574
3.616
84,997
-0.13(-3.37%)
Jun 15, 2018
3.742
3.742
3.742
89,192
+0.00(+0.00%)
Jun 14, 2018
3.910
3.910
3.700
3.742
72,383
-0.11(-2.94%)
Jun 13, 2018
3.690
3.856
3.648
3.856
141,423
+0.21(+5.68%)
Jun 12, 2018
3.482
3.690
3.482
3.648
151,008
+0.17(+4.76%)
Jun 11, 2018
3.399
3.482
3.358
3.482
175,271
+0.17(+5.00%)
Jun 08, 2018
3.399
3.399
3.317
3.317
61,282
-0.04(-1.23%)
Jun 07, 2018
3.399
3.441
3.317
3.358
53,829
+0.00(+0.00%)
Jun 06, 2018
3.441
3.358
91,393
+0.08(+2.53%)
Jun 05, 2018
3.151
3.317
3.109
3.275
99,278
+0.12(+3.95%)
Jun 04, 2018
3.275
3.275
3.151
3.151
163,243
-0.04(-1.30%)
Jun 01, 2018
3.192
3.234
3.109
3.192
70,700
+0.04(+1.32%)
May 31, 2018
3.151
3.234
3.068
3.151
78,321
+0.04(+1.33%)
May 30, 2018
2.985
3.151
2.985
3.109
33,446
+0.12(+4.17%)
May 29, 2018
3.234
3.234
2.902
2.985
165,152
-0.21(-6.49%)
May 25, 2018
3.192
3.192
3.192
0
+0.04(+1.32%)
May 24, 2018
3.192
3.192
3.068
3.151
39,134
-0.08(-2.56%)
May 23, 2018
3.358
3.359
3.192
3.234
76,314
-0.12(-3.70%)
May 22, 2018
3.358
3.399
3.317
3.358
61,424
+0.00(+0.00%)
May 21, 2018
3.358
3.399
3.317
3.358
116,484
+0.04(+1.25%)
May 18, 2018
3.317
3.482
3.192
3.317
203,917
+0.00(+0.00%)
May 17, 2018
3.192
3.317
3.151
3.317
128,870
+0.15(+4.58%)
May 16, 2018
3.068
3.234
3.068
3.171
135,184
+0.15(+4.79%)
May 15, 2018
2.819
3.068
2.819
3.026
108,667
+0.17(+5.80%)
May 14, 2018
2.778
2.902
2.778
2.861
53,394
+0.08(+2.98%)
May 11, 2018
2.778
2.782
2.736
2.778
41,807
+0.00(+0.00%)
May 10, 2018
2.736
2.819
2.736
2.778
25,507
+0.08(+3.08%)
May 09, 2018
2.902
2.943
2.695
2.695
93,985
-0.21(-7.14%)
May 08, 2018
2.861
2.902
2.778
2.902
67,955
+0.00(+0.00%)
May 07, 2018
2.819
2.902
2.819
2.902
44,471
+0.04(+1.45%)
May 04, 2018
2.861
2.861
2.819
2.861
25,385
-0.04(-1.43%)
May 03, 2018
2.861
2.902
2.823
2.902
51,067
+0.08(+2.94%)
May 02, 2018
2.695
2.861
2.653
2.819
159,231
+0.08(+3.03%)
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.