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
Origin Agritech Ltd
(NQ:
SEED
)
5.090
-0.140 (-2.68%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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
6.420
6.627
6.370
6.520
10,524
+0.05(+0.85%)
Apr 29, 2019
6.340
6.474
6.340
6.465
5,178
+0.12(+1.97%)
Apr 26, 2019
6.410
6.420
6.340
6.340
8,600
-0.12(-1.78%)
Apr 25, 2019
6.570
6.597
6.430
6.455
10,270
-0.12(-1.81%)
Apr 24, 2019
6.455
6.800
6.250
6.574
8,628
+0.08(+1.30%)
Apr 23, 2019
6.510
6.660
6.485
6.490
39,063
-0.09(-1.42%)
Apr 22, 2019
6.500
6.870
6.500
6.584
8,602
+0.01(+0.21%)
Apr 18, 2019
6.810
6.905
6.510
6.570
23,700
-0.30(-4.37%)
Apr 17, 2019
7.200
7.290
6.860
6.870
18,842
-0.46(-6.28%)
Apr 16, 2019
7.630
7.630
7.325
7.330
15,963
-0.46(-5.91%)
Apr 15, 2019
7.460
7.790
7.460
7.790
5,652
+0.35(+4.70%)
Apr 12, 2019
7.740
7.740
7.440
7.440
9,600
-0.16(-2.11%)
Apr 11, 2019
7.600
7.760
7.560
7.600
9,224
+0.03(+0.40%)
Apr 10, 2019
7.600
7.700
7.550
7.570
6,834
-0.12(-1.56%)
Apr 09, 2019
7.500
7.700
7.500
7.690
7,829
+0.14(+1.85%)
Apr 08, 2019
7.510
7.630
7.500
7.550
7,895
-0.10(-1.31%)
Apr 05, 2019
7.560
7.700
7.550
7.650
9,600
-0.05(-0.65%)
Apr 04, 2019
7.573
7.770
7.562
7.700
11,245
-0.06(-0.77%)
Apr 03, 2019
7.630
7.850
7.630
7.760
6,395
+0.13(+1.75%)
Apr 02, 2019
7.760
7.800
7.500
7.627
10,687
-0.10(-1.34%)
Apr 01, 2019
7.500
7.811
7.497
7.730
22,998
+0.32(+4.32%)
Mar 29, 2019
7.690
7.723
7.301
7.410
24,800
-0.09(-1.20%)
Mar 28, 2019
7.900
7.990
7.270
7.500
31,818
-0.08(-1.06%)
Mar 27, 2019
7.810
8.950
7.500
7.580
301,429
-0.16(-2.07%)
Mar 26, 2019
7.250
7.750
7.020
7.740
58,507
+0.49(+6.76%)
Mar 25, 2019
7.000
7.250
6.820
7.250
40,941
+0.47(+6.92%)
Mar 22, 2019
6.880
6.997
6.730
6.781
15,300
-0.17(-2.44%)
Mar 21, 2019
6.950
7.070
6.860
6.950
16,443
-0.04(-0.60%)
Mar 20, 2019
6.980
7.120
6.864
6.992
35,171
+0.00(+0.03%)
Mar 19, 2019
7.000
7.000
6.800
6.990
15,457
+0.17(+2.49%)
Mar 18, 2019
6.860
6.924
6.739
6.820
22,029
+0.04(+0.59%)
Mar 15, 2019
6.890
6.952
6.736
6.780
9,700
-0.10(-1.45%)
Mar 14, 2019
6.710
6.990
6.660
6.880
11,479
+0.08(+1.18%)
Mar 13, 2019
6.890
6.890
6.610
6.800
9,712
-0.02(-0.29%)
Mar 12, 2019
6.940
6.940
6.721
6.820
4,094
-0.15(-2.15%)
Mar 11, 2019
6.730
6.970
6.600
6.970
4,928
+0.42(+6.41%)
Mar 08, 2019
6.920
6.920
6.550
6.550
6,800
-0.10(-1.50%)
Mar 07, 2019
6.880
6.940
6.580
6.650
22,361
-0.35(-5.00%)
Mar 06, 2019
7.020
7.020
6.670
7.000
20,389
+0.10(+1.40%)
Mar 05, 2019
6.725
7.130
6.670
6.903
48,974
+0.12(+1.82%)
Mar 04, 2019
6.535
6.900
6.535
6.780
11,567
+0.25(+3.83%)
Mar 01, 2019
6.750
6.780
6.520
6.530
14,700
-0.29(-4.25%)
Feb 28, 2019
6.418
7.200
6.418
6.820
49,089
+0.17(+2.56%)
Feb 27, 2019
6.490
6.860
6.490
6.650
11,797
+0.07(+1.06%)
Feb 26, 2019
6.320
6.740
6.310
6.580
22,117
+0.03(+0.46%)
Feb 25, 2019
6.450
6.620
6.420
6.550
14,800
+0.27(+4.30%)
Feb 22, 2019
6.330
6.550
6.280
6.280
21,700
-0.07(-1.10%)
Feb 21, 2019
6.400
6.580
6.320
6.350
7,204
-0.05(-0.78%)
Feb 20, 2019
6.470
6.640
6.400
6.400
10,255
+0.08(+1.27%)
Feb 19, 2019
6.500
6.750
6.310
6.320
7,490
-0.18(-2.77%)
Feb 15, 2019
6.340
6.550
6.310
6.500
17,300
+0.10(+1.56%)
Feb 14, 2019
6.530
6.600
6.390
6.400
6,000
-0.15(-2.29%)
Feb 13, 2019
6.680
6.970
6.550
6.550
21,485
-0.09(-1.36%)
Feb 12, 2019
6.630
6.790
6.450
6.640
4,915
+0.16(+2.47%)
Feb 11, 2019
6.800
7.000
6.480
6.480
30,831
-0.22(-3.28%)
Feb 08, 2019
6.400
6.970
6.190
6.700
16,600
+0.43(+6.79%)
Feb 07, 2019
6.260
6.300
6.233
6.274
6,311
-0.07(-1.04%)
Feb 06, 2019
6.310
6.380
6.310
6.340
3,172
+0.02(+0.32%)
Feb 05, 2019
6.450
6.500
6.310
6.320
11,916
-0.09(-1.48%)
Feb 04, 2019
6.160
6.415
6.160
6.415
10,480
+0.21(+3.47%)
Feb 01, 2019
6.200
6.460
6.170
6.200
6,300
-0.05(-0.80%)
Jan 31, 2019
6.350
6.390
6.142
6.250
10,869
-0.20(-3.10%)
Jan 30, 2019
6.280
6.538
6.250
6.450
3,616
+0.15(+2.38%)
Jan 29, 2019
6.430
6.470
6.253
6.300
9,528
-0.20(-3.08%)
Jan 28, 2019
6.380
6.500
6.300
6.500
28,442
+0.25(+4.00%)
Jan 25, 2019
6.490
6.500
6.250
6.250
15,100
-0.12(-1.88%)
Jan 24, 2019
6.310
6.500
6.310
6.370
8,453
+0.06(+0.95%)
Jan 23, 2019
6.470
6.490
6.205
6.310
25,078
-0.08(-1.25%)
Jan 22, 2019
6.370
6.960
6.010
6.390
72,244
+0.02(+0.31%)
Jan 18, 2019
6.390
6.450
6.330
6.370
5,700
-0.03(-0.47%)
Jan 17, 2019
6.390
6.440
6.174
6.400
19,767
+0.02(+0.31%)
Jan 16, 2019
6.330
6.400
6.110
6.380
19,264
+0.18(+2.90%)
Jan 15, 2019
6.050
6.450
6.000
6.200
153,031
+0.23(+3.85%)
Jan 14, 2019
5.980
6.168
5.900
5.970
7,728
-0.18(-2.93%)
Jan 11, 2019
6.240
6.240
5.920
6.150
9,700
-0.09(-1.44%)
Jan 10, 2019
5.900
6.240
5.750
6.240
15,088
+0.40(+6.85%)
Jan 09, 2019
5.980
6.000
5.800
5.840
21,267
-0.02(-0.34%)
Jan 08, 2019
6.200
6.200
5.800
5.860
39,741
-0.49(-7.72%)
Jan 07, 2019
5.710
6.500
5.710
6.350
53,447
+0.75(+13.39%)
Jan 04, 2019
5.250
5.620
5.210
5.600
11,400
+0.21(+3.90%)
Jan 03, 2019
5.020
5.420
5.020
5.390
18,586
+0.20(+3.85%)
Jan 02, 2019
5.030
5.320
4.800
5.190
4,871
+0.02(+0.39%)
Dec 31, 2018
4.910
5.230
4.810
5.170
34,100
+0.27(+5.51%)
Dec 28, 2018
4.880
5.140
4.750
4.900
45,500
-0.08(-1.61%)
Dec 27, 2018
5.010
5.427
4.910
4.980
74,399
-0.05(-0.99%)
Dec 26, 2018
5.100
5.200
5.000
5.030
66,906
-0.08(-1.57%)
Dec 24, 2018
5.350
5.450
5.110
5.110
25,800
-0.38(-6.92%)
Dec 21, 2018
5.810
5.860
5.200
5.490
23,000
-0.44(-7.35%)
Dec 20, 2018
5.860
6.200
5.811
5.926
34,027
+0.03(+0.44%)
Dec 19, 2018
6.350
6.680
5.750
5.900
76,389
-0.45(-7.09%)
Dec 18, 2018
6.850
6.850
6.191
6.350
53,171
-0.59(-8.50%)
Dec 17, 2018
6.850
7.120
6.650
6.940
18,248
-0.01(-0.14%)
Dec 14, 2018
7.270
7.350
6.950
6.950
22,600
-0.47(-6.33%)
Dec 13, 2018
7.540
7.550
7.242
7.420
12,391
-0.02(-0.27%)
Dec 12, 2018
7.200
7.440
7.110
7.440
18,058
+0.24(+3.33%)
Dec 11, 2018
7.308
7.308
7.135
7.200
6,207
+0.04(+0.56%)
Dec 10, 2018
7.200
7.477
7.021
7.160
28,621
-0.19(-2.59%)
Dec 07, 2018
7.400
7.550
7.210
7.350
16,700
-0.02(-0.27%)
Dec 06, 2018
7.350
7.715
7.350
7.370
11,080
-0.17(-2.25%)
Dec 04, 2018
7.650
7.930
7.530
7.540
15,100
-0.21(-2.71%)
Dec 03, 2018
7.950
8.120
7.750
7.750
22,752
-0.07(-0.90%)
Nov 30, 2018
7.670
8.120
7.510
7.820
16,500
+0.05(+0.64%)
Nov 29, 2018
7.370
7.965
7.370
7.770
17,491
+0.25(+3.32%)
Nov 28, 2018
7.450
7.630
7.310
7.520
18,464
+0.05(+0.67%)
Nov 27, 2018
7.880
7.900
7.360
7.470
23,380
-0.44(-5.56%)
Nov 26, 2018
7.910
8.070
7.810
7.910
24,586
-0.07(-0.88%)
Nov 23, 2018
7.700
8.200
7.700
7.980
13,800
+0.24(+3.10%)
Nov 21, 2018
7.740
7.740
7.740
0
+0.02(+0.26%)
Nov 20, 2018
7.900
8.108
7.560
7.720
61,185
-0.38(-4.69%)
Nov 19, 2018
7.050
8.110
6.820
8.100
197,657
+1.05(+14.89%)
Nov 16, 2018
6.850
7.370
6.850
7.050
15,100
+0.05(+0.71%)
Nov 15, 2018
7.110
7.374
6.510
7.000
36,424
-0.13(-1.82%)
Nov 14, 2018
7.350
7.550
7.090
7.130
24,123
-0.29(-3.91%)
Nov 13, 2018
7.830
7.830
7.320
7.420
16,621
-0.28(-3.64%)
Nov 12, 2018
7.310
7.870
7.050
7.700
48,955
+0.29(+3.91%)
Nov 09, 2018
8.170
8.390
7.230
7.410
110,700
-0.89(-10.72%)
Nov 08, 2018
8.000
8.440
8.000
8.300
87,631
+0.25(+3.11%)
Nov 07, 2018
8.000
8.260
7.900
8.050
67,515
+0.11(+1.39%)
Nov 06, 2018
7.980
8.370
7.899
7.940
187,963
-0.04(-0.50%)
Nov 05, 2018
7.370
8.290
7.370
7.980
109,238
+0.66(+9.02%)
Nov 02, 2018
7.580
7.580
7.090
7.320
39,900
-0.11(-1.48%)
Nov 01, 2018
7.120
7.950
7.070
7.430
91,210
+0.23(+3.19%)
Oct 31, 2018
7.200
7.250
6.740
7.200
36,459
+0.29(+4.20%)
Oct 30, 2018
7.280
7.510
6.660
6.910
50,943
-0.49(-6.62%)
Oct 29, 2018
8.150
8.690
7.250
7.400
280,987
-0.59(-7.38%)
Oct 26, 2018
7.000
8.040
6.890
7.990
346,200
+1.31(+19.61%)
Oct 25, 2018
6.340
7.090
6.200
6.680
196,420
+0.25(+3.89%)
Oct 24, 2018
6.060
6.800
5.850
6.430
236,938
+0.33(+5.41%)
Oct 23, 2018
5.850
6.291
5.850
6.100
72,085
+0.12(+2.01%)
Oct 22, 2018
7.650
9.100
5.850
5.980
1,124,303
-0.97(-13.96%)
Oct 19, 2018
6.060
8.050
5.840
6.950
1,044,600
+0.90(+14.88%)
Oct 18, 2018
5.990
6.231
5.800
6.050
63,789
+0.14(+2.37%)
Oct 17, 2018
5.840
7.060
5.700
5.910
327,382
+0.17(+2.96%)
Oct 16, 2018
5.480
5.987
5.480
5.740
28,398
+0.21(+3.80%)
Oct 15, 2018
5.520
5.670
5.370
5.530
9,493
-0.01(-0.18%)
Oct 12, 2018
5.800
5.800
5.380
5.540
12,400
-0.11(-1.95%)
Oct 11, 2018
5.700
6.130
5.450
5.650
92,265
+0.03(+0.53%)
Oct 10, 2018
5.600
5.910
5.540
5.620
12,109
-0.03(-0.53%)
Oct 09, 2018
5.860
5.900
5.610
5.650
30,054
-0.32(-5.36%)
Oct 08, 2018
6.220
6.480
5.870
5.970
27,093
-0.32(-5.09%)
Oct 05, 2018
6.920
7.300
6.120
6.290
229,400
-0.54(-7.91%)
Oct 04, 2018
5.730
7.100
5.460
6.830
269,713
+1.13(+19.82%)
Oct 03, 2018
5.710
6.200
5.500
5.700
117,467
-0.13(-2.23%)
Oct 02, 2018
5.100
6.590
5.100
5.830
589,115
+0.77(+15.22%)
Oct 01, 2018
5.220
5.310
5.060
5.060
13,501
-0.20(-3.80%)
Sep 28, 2018
5.220
5.420
5.140
5.260
34,100
+0.00(+0.00%)
Sep 27, 2018
5.100
5.446
5.062
5.260
27,428
+0.10(+1.94%)
Sep 26, 2018
5.080
5.550
5.080
5.160
10,869
-0.01(-0.19%)
Sep 25, 2018
5.050
5.300
5.050
5.170
26,973
+0.10(+2.00%)
Sep 24, 2018
5.050
5.170
5.026
5.069
12,122
+0.02(+0.37%)
Sep 21, 2018
5.310
5.420
4.990
5.050
38,600
-0.30(-5.62%)
Sep 20, 2018
5.510
5.680
5.280
5.351
24,377
-0.03(-0.55%)
Sep 19, 2018
5.450
5.600
5.280
5.380
61,482
+0.00(+0.00%)
Sep 18, 2018
5.650
5.860
5.380
5.380
49,810
-0.27(-4.78%)
Sep 17, 2018
5.680
5.940
5.650
5.650
20,610
-0.27(-4.56%)
Sep 14, 2018
5.950
6.170
5.920
5.920
9,300
-0.08(-1.33%)
Sep 13, 2018
5.930
6.510
5.930
6.000
7,974
-0.07(-1.15%)
Sep 12, 2018
6.060
6.420
6.060
6.070
25,919
-0.08(-1.30%)
Sep 11, 2018
6.490
6.630
5.801
6.150
34,349
-0.39(-5.96%)
Sep 10, 2018
6.160
6.604
5.906
6.540
50,783
+0.44(+7.21%)
Sep 07, 2018
5.880
6.300
5.880
6.100
7,200
+0.14(+2.35%)
Sep 06, 2018
6.020
6.680
5.742
5.960
27,176
-0.13(-2.13%)
Sep 05, 2018
6.260
6.340
5.940
6.090
18,922
-0.31(-4.84%)
Sep 04, 2018
6.500
6.800
6.370
6.400
40,053
-0.19(-2.88%)
Aug 31, 2018
6.590
6.590
6.590
0
+0.09(+1.39%)
Aug 30, 2018
6.410
6.714
6.400
6.500
40,965
-0.17(-2.55%)
Aug 29, 2018
7.230
7.230
6.351
6.670
83,677
+0.57(+9.34%)
Aug 28, 2018
5.900
6.420
5.790
6.100
92,024
+0.28(+4.81%)
Aug 27, 2018
5.480
5.850
5.480
5.820
48,512
+0.32(+5.82%)
Aug 24, 2018
5.480
5.550
5.400
5.500
19,500
+0.00(+0.00%)
Aug 23, 2018
5.480
6.220
5.440
5.500
88,854
-0.02(-0.36%)
Aug 22, 2018
5.440
5.750
5.410
5.520
42,982
+0.11(+2.03%)
Aug 21, 2018
5.410
5.580
5.350
5.410
55,286
-0.17(-3.05%)
Aug 20, 2018
6.090
6.090
5.490
5.580
66,892
-0.60(-9.71%)
Aug 17, 2018
6.610
6.620
6.120
6.180
63,800
-0.43(-6.51%)
Aug 16, 2018
6.610
6.760
6.610
6.610
12,768
-0.04(-0.60%)
Aug 15, 2018
6.610
6.700
6.610
6.650
26,366
-0.03(-0.45%)
Aug 14, 2018
6.630
6.780
6.620
6.680
24,727
+0.03(+0.45%)
Aug 13, 2018
6.620
6.870
6.610
6.650
49,339
-0.06(-0.89%)
Aug 10, 2018
6.660
6.890
6.660
6.710
31,600
-0.07(-1.03%)
Aug 09, 2018
6.800
6.950
6.550
6.780
36,804
-0.17(-2.45%)
Aug 08, 2018
7.290
7.290
6.940
6.950
30,321
-0.36(-4.92%)
Aug 07, 2018
7.570
7.570
7.310
7.310
31,973
-0.26(-3.43%)
Aug 06, 2018
7.440
7.830
7.400
7.570
54,200
+0.02(+0.26%)
Aug 03, 2018
7.590
7.850
7.370
7.550
38,000
-0.21(-2.71%)
Aug 02, 2018
8.250
8.250
7.450
7.760
88,786
-0.56(-6.73%)
Aug 01, 2018
8.270
9.490
8.110
8.320
141,630
-0.13(-1.54%)
Jul 31, 2018
8.000
8.840
8.000
8.450
44,775
-0.24(-2.76%)
Jul 30, 2018
7.850
8.788
7.170
8.690
178,240
-1.03(-10.60%)
Jul 27, 2018
9.950
10.23
9.450
9.720
55,600
+1.80(+22.67%)
Jul 09, 2018
7.924
7.924
7.924
0
-0.28(-3.37%)
Jul 06, 2018
8.000
8.500
8.000
8.200
19,151
-0.02(-0.28%)
Jul 05, 2018
8.000
8.790
8.000
8.223
82,540
+0.22(+2.80%)
Jul 03, 2018
7.999
7.999
7.999
0
+0.20(+2.55%)
Jul 02, 2018
7.600
8.121
7.500
7.800
15,814
+0.12(+1.58%)
Jun 29, 2018
7.550
7.800
7.500
7.679
19,483
+0.08(+1.03%)
Jun 28, 2018
7.500
7.788
7.500
7.601
12,352
+0.10(+1.35%)
Jun 27, 2018
7.400
7.789
7.400
7.500
18,121
-0.30(-3.85%)
Jun 26, 2018
7.300
7.800
7.150
7.800
8,771
+0.24(+3.15%)
Jun 25, 2018
7.700
7.900
7.300
7.562
11,980
-0.29(-3.67%)
Jun 22, 2018
7.600
8.200
7.600
7.851
26,760
+0.05(+0.65%)
Jun 21, 2018
7.700
7.923
7.501
7.800
6,404
-0.12(-1.55%)
Jun 20, 2018
7.410
7.998
7.120
7.923
16,971
+0.52(+7.07%)
Jun 19, 2018
7.100
7.400
7.100
7.400
6,644
+0.09(+1.18%)
Jun 18, 2018
7.100
7.400
7.100
7.314
7,499
+0.01(+0.21%)
Jun 15, 2018
7.492
7.100
7.299
7,769
+0.05(+0.68%)
Jun 14, 2018
7.500
7.500
7.200
7.250
11,044
-0.24(-3.22%)
Jun 13, 2018
7.300
7.528
7.186
7.491
12,515
+0.09(+1.23%)
Jun 12, 2018
7.457
7.500
7.200
7.400
15,206
+0.20(+2.75%)
Jun 11, 2018
7.700
7.820
6.912
7.202
72,589
-0.70(-8.92%)
Jun 08, 2018
8.000
8.143
7.508
7.907
55,753
-0.08(-1.04%)
Jun 07, 2018
9.000
9.000
7.530
7.990
81,571
-0.61(-7.09%)
Jun 06, 2018
7.495
9.000
7.400
8.600
154,772
+1.20(+16.20%)
Jun 05, 2018
7.200
7.410
7.100
7.401
22,443
+0.09(+1.24%)
Jun 04, 2018
7.100
7.390
7.000
7.310
6,108
+0.09(+1.29%)
Jun 01, 2018
7.100
7.400
6.525
7.217
8,604
-0.05(-0.66%)
May 31, 2018
7.253
7.498
7.110
7.265
8,313
+0.01(+0.17%)
May 30, 2018
7.400
7.404
7.201
7.253
7,153
+0.04(+0.60%)
May 29, 2018
7.200
7.300
6.888
7.210
6,690
-0.13(-1.77%)
May 25, 2018
7.340
7.340
7.340
0
+0.13(+1.82%)
May 24, 2018
7.500
7.500
7.101
7.209
8,525
-0.14(-1.92%)
May 23, 2018
7.400
7.950
6.880
7.350
34,052
+0.25(+3.52%)
May 22, 2018
7.000
7.499
6.751
7.100
32,387
+0.30(+4.40%)
May 21, 2018
7.000
7.000
6.675
6.801
28,527
-0.08(-1.15%)
May 18, 2018
6.900
6.985
6.638
6.880
13,489
+0.08(+1.18%)
May 17, 2018
6.800
7.000
6.618
6.800
18,693
-0.10(-1.45%)
May 16, 2018
7.100
7.100
6.701
6.900
11,679
+0.04(+0.58%)
May 15, 2018
6.515
7.100
6.515
6.860
45,892
+0.23(+3.41%)
May 14, 2018
6.600
6.890
6.506
6.634
40,408
+0.06(+0.93%)
May 11, 2018
6.506
6.759
6.500
6.573
15,026
-0.12(-1.79%)
May 10, 2018
6.700
6.980
6.551
6.693
18,987
+0.04(+0.63%)
May 09, 2018
7.000
7.000
6.500
6.651
12,165
-0.15(-2.20%)
May 08, 2018
7.200
7.468
6.700
6.800
35,429
-0.10(-1.44%)
May 07, 2018
6.500
7.000
6.500
6.900
48,049
+0.47(+7.33%)
May 04, 2018
6.600
6.800
6.400
6.429
24,316
-0.18(-2.74%)
May 03, 2018
6.702
6.901
6.600
6.610
17,899
-0.13(-1.90%)
May 02, 2018
6.700
6.900
6.650
6.738
12,796
+0.03(+0.40%)
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.