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
Controladora Vuela Compaia DE ADR
(NY:
VLRS
)
7.850
-0.120 (-1.51%)
Official Closing Price
Updated: 7:00 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, 2020
5.260
5.260
4.790
4.910
865,095
-0.22(-4.29%)
Apr 29, 2020
4.520
5.140
4.410
5.130
1,234,894
+0.85(+19.86%)
Apr 28, 2020
4.000
4.385
3.980
4.280
737,464
+0.39(+10.03%)
Apr 27, 2020
3.870
4.090
3.810
3.890
615,328
+0.11(+2.91%)
Apr 24, 2020
3.800
3.880
3.630
3.780
879,400
-0.07(-1.82%)
Apr 23, 2020
3.770
4.050
3.750
3.850
572,997
+0.04(+1.05%)
Apr 22, 2020
3.890
3.890
3.720
3.810
345,799
+0.04(+1.06%)
Apr 21, 2020
3.950
3.950
3.720
3.770
414,856
-0.18(-4.56%)
Apr 20, 2020
4.030
4.060
3.810
3.950
389,751
-0.09(-2.23%)
Apr 17, 2020
3.850
4.040
3.850
4.040
604,900
+0.31(+8.31%)
Apr 16, 2020
3.960
4.030
3.670
3.730
770,191
-0.22(-5.57%)
Apr 15, 2020
3.830
4.000
3.750
3.950
599,358
+0.12(+3.13%)
Apr 14, 2020
3.860
4.090
3.800
3.830
458,204
+0.05(+1.32%)
Apr 13, 2020
3.800
3.970
3.590
3.780
537,647
-0.02(-0.53%)
Apr 09, 2020
3.950
4.130
3.590
3.800
1,010,200
-0.18(-4.52%)
Apr 08, 2020
4.010
4.030
3.850
3.980
907,612
+0.05(+1.27%)
Apr 07, 2020
4.000
4.080
3.845
3.930
1,000,668
+0.28(+7.67%)
Apr 06, 2020
3.460
3.760
3.350
3.650
528,267
+0.47(+14.78%)
Apr 03, 2020
3.060
3.305
2.940
3.180
495,300
+0.10(+3.25%)
Apr 02, 2020
3.100
3.300
3.010
3.080
444,693
+0.05(+1.65%)
Apr 01, 2020
3.340
3.340
2.970
3.030
528,722
-0.40(-11.66%)
Mar 31, 2020
3.680
3.820
3.380
3.430
508,758
-0.17(-4.72%)
Mar 30, 2020
3.560
3.850
3.520
3.600
448,274
-0.04(-1.10%)
Mar 27, 2020
3.850
3.990
3.560
3.640
301,700
-0.18(-4.71%)
Mar 26, 2020
3.980
4.210
3.790
3.820
802,898
+0.03(+0.79%)
Mar 25, 2020
3.500
4.260
3.360
3.790
1,067,941
+0.51(+15.55%)
Mar 24, 2020
3.600
3.890
3.180
3.280
935,548
-0.07(-2.09%)
Mar 23, 2020
3.450
3.510
3.130
3.350
466,114
-0.04(-1.18%)
Mar 20, 2020
3.640
4.060
3.370
3.390
861,200
-0.06(-1.74%)
Mar 19, 2020
3.170
3.540
2.960
3.450
810,875
+0.25(+7.81%)
Mar 18, 2020
3.580
3.700
3.120
3.200
1,106,946
-0.54(-14.44%)
Mar 17, 2020
3.690
4.030
3.390
3.740
1,748,411
+0.36(+10.65%)
Mar 16, 2020
5.280
5.280
3.280
3.380
639,275
-2.35(-41.01%)
Mar 13, 2020
5.760
6.010
5.480
5.730
349,200
+0.20(+3.62%)
Mar 12, 2020
6.460
6.480
5.500
5.530
597,820
-1.36(-19.74%)
Mar 11, 2020
7.330
7.380
6.750
6.890
341,231
-0.72(-9.46%)
Mar 10, 2020
7.590
7.840
7.280
7.610
431,899
+0.26(+3.54%)
Mar 09, 2020
8.400
8.405
7.350
7.350
466,081
-1.40(-16.00%)
Mar 06, 2020
9.080
9.150
8.530
8.750
438,500
-0.62(-6.62%)
Mar 05, 2020
9.710
9.920
9.360
9.370
435,462
-0.58(-5.83%)
Mar 04, 2020
9.720
10.02
9.300
9.950
695,380
+0.34(+3.54%)
Mar 03, 2020
10.34
10.41
9.570
9.610
934,463
-0.73(-7.06%)
Mar 02, 2020
10.02
10.49
9.900
10.34
688,471
+0.29(+2.89%)
Feb 28, 2020
10.18
10.39
9.860
10.05
595,000
-0.55(-5.19%)
Feb 27, 2020
11.94
11.94
10.60
10.60
704,292
-1.52(-12.54%)
Feb 26, 2020
12.54
12.90
12.06
12.12
901,747
-0.18(-1.46%)
Feb 25, 2020
12.72
12.78
11.99
12.30
457,051
-0.21(-1.68%)
Feb 24, 2020
12.46
12.83
12.37
12.51
261,677
-0.59(-4.50%)
Feb 21, 2020
13.17
13.17
12.87
13.10
195,500
-0.12(-0.91%)
Feb 20, 2020
13.21
13.33
13.08
13.22
122,456
-0.08(-0.60%)
Feb 19, 2020
13.30
13.37
13.24
13.30
237,671
+0.02(+0.15%)
Feb 18, 2020
13.30
13.38
13.20
13.28
393,336
-0.06(-0.45%)
Feb 14, 2020
13.43
13.43
13.06
13.34
367,400
+0.03(+0.23%)
Feb 13, 2020
13.23
13.45
13.09
13.31
247,438
+0.08(+0.60%)
Feb 12, 2020
12.80
13.24
12.73
13.23
318,617
+0.43(+3.36%)
Feb 11, 2020
12.82
13.02
12.69
12.80
384,604
+0.07(+0.55%)
Feb 10, 2020
12.75
12.79
12.33
12.73
285,086
+0.01(+0.08%)
Feb 07, 2020
12.91
12.96
12.65
12.72
196,900
-0.25(-1.93%)
Feb 06, 2020
12.73
13.06
12.72
12.97
503,765
+0.23(+1.81%)
Feb 05, 2020
13.13
13.25
12.73
12.74
327,141
-0.29(-2.23%)
Feb 04, 2020
13.13
13.13
12.93
13.03
434,887
+0.03(+0.23%)
Feb 03, 2020
13.00
13.27
12.88
13.00
554,191
+0.01(+0.08%)
Jan 31, 2020
12.97
13.13
12.73
12.99
1,201,900
-0.01(-0.08%)
Jan 30, 2020
12.68
13.04
12.52
13.00
842,909
+0.22(+1.72%)
Jan 29, 2020
12.55
12.86
12.31
12.78
544,829
+0.29(+2.32%)
Jan 28, 2020
11.73
12.51
11.73
12.49
625,930
+0.80(+6.84%)
Jan 27, 2020
11.82
11.82
11.08
11.69
720,591
-0.08(-0.68%)
Jan 24, 2020
11.96
11.96
11.64
11.77
333,600
-0.16(-1.34%)
Jan 23, 2020
11.96
12.00
11.73
11.93
414,297
-0.06(-0.50%)
Jan 22, 2020
11.29
11.99
11.29
11.99
630,527
+0.73(+6.48%)
Jan 21, 2020
11.29
11.34
11.08
11.26
264,239
-0.14(-1.23%)
Jan 17, 2020
11.20
11.45
11.04
11.40
270,100
+0.30(+2.70%)
Jan 16, 2020
11.13
11.17
11.04
11.10
193,478
-0.03(-0.27%)
Jan 15, 2020
11.01
11.22
10.99
11.13
189,022
+0.14(+1.27%)
Jan 14, 2020
11.02
11.21
10.94
10.99
233,519
+0.02(+0.18%)
Jan 13, 2020
10.95
11.07
10.86
10.97
178,696
+0.09(+0.83%)
Jan 10, 2020
10.75
10.94
10.74
10.88
189,000
+0.09(+0.83%)
Jan 09, 2020
10.80
11.00
10.63
10.79
312,177
+0.10(+0.94%)
Jan 08, 2020
10.49
10.85
10.49
10.69
264,788
+0.15(+1.42%)
Jan 07, 2020
10.40
10.71
10.40
10.54
245,252
+0.12(+1.15%)
Jan 06, 2020
10.65
10.69
10.41
10.42
209,438
-0.23(-2.16%)
Jan 03, 2020
10.44
10.67
10.38
10.65
177,200
+0.12(+1.14%)
Jan 02, 2020
10.47
10.62
10.47
10.53
105,186
+0.11(+1.06%)
Dec 31, 2019
10.57
10.63
10.42
10.42
61,100
-0.20(-1.88%)
Dec 30, 2019
10.57
10.67
10.47
10.62
109,752
+0.10(+0.95%)
Dec 27, 2019
10.56
10.78
10.48
10.52
225,200
-0.08(-0.75%)
Dec 26, 2019
10.79
10.79
10.53
10.60
108,458
-0.20(-1.85%)
Dec 24, 2019
10.69
10.83
10.59
10.80
60,500
+0.17(+1.60%)
Dec 23, 2019
10.82
10.86
10.61
10.63
104,281
-0.22(-2.03%)
Dec 20, 2019
10.90
10.90
10.76
10.85
207,900
+0.00(+0.00%)
Dec 19, 2019
10.82
10.96
10.82
10.85
173,421
-0.04(-0.37%)
Dec 18, 2019
10.68
10.96
10.68
10.89
141,675
+0.13(+1.21%)
Dec 17, 2019
10.56
10.90
10.54
10.76
182,740
+0.17(+1.61%)
Dec 16, 2019
10.75
10.84
10.54
10.59
223,629
-0.06(-0.56%)
Dec 13, 2019
10.44
10.74
10.40
10.65
359,700
+0.27(+2.60%)
Dec 12, 2019
10.41
10.60
10.37
10.38
197,944
+0.02(+0.19%)
Dec 11, 2019
10.40
10.54
10.34
10.36
129,255
-0.09(-0.86%)
Dec 10, 2019
10.17
10.55
10.17
10.45
215,723
+0.21(+2.05%)
Dec 09, 2019
10.21
10.39
10.12
10.24
386,939
+0.07(+0.69%)
Dec 06, 2019
10.27
10.34
10.13
10.17
373,400
-0.07(-0.68%)
Dec 05, 2019
10.36
10.53
10.19
10.24
259,499
-0.02(-0.19%)
Dec 04, 2019
10.25
10.46
10.21
10.26
270,331
+0.06(+0.59%)
Dec 03, 2019
10.09
10.41
10.07
10.20
201,241
+0.03(+0.29%)
Dec 02, 2019
10.45
10.47
10.15
10.17
152,365
-0.28(-2.68%)
Nov 29, 2019
10.61
10.68
10.41
10.45
66,700
-0.11(-1.04%)
Nov 27, 2019
10.48
10.63
10.31
10.56
222,400
+0.07(+0.67%)
Nov 26, 2019
10.60
10.68
10.36
10.49
280,632
-0.25(-2.33%)
Nov 25, 2019
10.51
10.85
10.46
10.74
367,622
+0.11(+1.03%)
Nov 22, 2019
10.59
10.76
10.42
10.63
206,700
-0.01(-0.09%)
Nov 21, 2019
10.94
10.99
10.64
10.64
223,585
-0.37(-3.36%)
Nov 20, 2019
10.70
11.10
10.70
11.01
247,571
+0.19(+1.76%)
Nov 19, 2019
10.93
10.95
10.70
10.82
163,834
-0.09(-0.82%)
Nov 18, 2019
10.90
11.10
10.90
10.91
246,584
-0.09(-0.82%)
Nov 15, 2019
11.05
11.13
10.90
11.00
192,100
-0.05(-0.45%)
Nov 14, 2019
10.93
11.10
10.78
11.05
173,489
+0.15(+1.38%)
Nov 13, 2019
10.74
10.95
10.60
10.90
230,342
+0.13(+1.21%)
Nov 12, 2019
10.90
10.97
10.76
10.77
156,832
-0.15(-1.37%)
Nov 11, 2019
11.08
11.20
10.82
10.92
226,436
-0.16(-1.44%)
Nov 08, 2019
11.27
11.30
11.01
11.08
139,100
-0.22(-1.95%)
Nov 07, 2019
11.50
11.50
11.30
11.30
197,895
-0.10(-0.88%)
Nov 06, 2019
11.25
11.42
11.20
11.40
298,317
+0.17(+1.51%)
Nov 05, 2019
11.25
11.25
11.05
11.23
451,998
+0.26(+2.37%)
Nov 04, 2019
10.84
11.06
10.70
10.97
585,299
+0.12(+1.11%)
Nov 01, 2019
10.90
10.94
10.82
10.85
194,700
+0.01(+0.09%)
Oct 31, 2019
10.84
10.93
10.66
10.84
299,802
+0.11(+1.03%)
Oct 30, 2019
10.85
10.89
10.52
10.73
252,512
-0.13(-1.20%)
Oct 29, 2019
11.00
11.00
10.82
10.86
245,514
-0.08(-0.73%)
Oct 28, 2019
10.64
11.00
10.48
10.94
518,597
+0.38(+3.60%)
Oct 25, 2019
10.95
11.40
10.39
10.56
911,700
-0.20(-1.86%)
Oct 24, 2019
10.63
10.76
10.50
10.76
140,183
+0.15(+1.41%)
Oct 23, 2019
10.57
10.73
10.51
10.61
119,218
-0.03(-0.28%)
Oct 22, 2019
10.63
10.78
10.59
10.64
146,351
-0.04(-0.37%)
Oct 21, 2019
10.72
10.78
10.54
10.68
158,975
+0.03(+0.28%)
Oct 18, 2019
10.79
10.83
10.61
10.65
186,500
-0.04(-0.37%)
Oct 17, 2019
10.49
10.93
10.48
10.69
276,627
+0.25(+2.39%)
Oct 16, 2019
10.50
10.50
10.31
10.44
226,652
-0.06(-0.57%)
Oct 15, 2019
10.75
10.80
10.44
10.50
175,838
-0.23(-2.14%)
Oct 14, 2019
10.70
10.86
10.67
10.73
139,577
-0.06(-0.56%)
Oct 11, 2019
10.70
10.80
10.61
10.79
216,600
+0.16(+1.51%)
Oct 10, 2019
10.60
10.66
10.45
10.63
146,573
+0.06(+0.57%)
Oct 09, 2019
10.67
10.73
10.46
10.57
190,009
-0.02(-0.19%)
Oct 08, 2019
10.70
10.75
10.50
10.59
221,404
-0.11(-1.03%)
Oct 07, 2019
10.73
10.98
10.66
10.70
327,644
-0.19(-1.74%)
Oct 04, 2019
10.20
10.89
10.14
10.89
428,700
+0.73(+7.19%)
Oct 03, 2019
9.970
10.17
9.925
10.16
455,762
+0.19(+1.91%)
Oct 02, 2019
9.980
9.990
9.830
9.970
199,896
-0.09(-0.89%)
Oct 01, 2019
9.950
10.08
9.950
10.06
201,079
+0.05(+0.50%)
Sep 30, 2019
9.970
10.04
9.790
10.01
243,752
-0.01(-0.10%)
Sep 27, 2019
9.920
10.15
9.920
10.02
135,400
+0.08(+0.80%)
Sep 26, 2019
10.08
10.10
9.930
9.940
83,319
-0.14(-1.39%)
Sep 25, 2019
10.12
10.15
9.890
10.08
197,453
-0.06(-0.59%)
Sep 24, 2019
10.07
10.18
10.02
10.14
218,772
+0.08(+0.80%)
Sep 23, 2019
10.10
10.17
10.03
10.06
134,258
-0.13(-1.28%)
Sep 20, 2019
10.07
10.22
10.03
10.19
231,900
+0.10(+0.99%)
Sep 19, 2019
10.14
10.18
9.970
10.09
405,301
-0.06(-0.59%)
Sep 18, 2019
10.05
10.19
9.870
10.15
226,806
+0.10(+1.00%)
Sep 17, 2019
9.650
10.17
9.550
10.05
454,210
+0.00(+0.00%)
Sep 16, 2019
10.35
10.49
9.990
10.05
508,328
-0.36(-3.46%)
Sep 13, 2019
10.54
10.61
10.31
10.41
301,900
-0.11(-1.05%)
Sep 12, 2019
10.37
10.58
10.29
10.52
233,294
+0.15(+1.45%)
Sep 11, 2019
10.39
10.50
10.27
10.37
219,587
+0.01(+0.10%)
Sep 10, 2019
10.58
10.58
10.20
10.36
346,087
-0.17(-1.61%)
Sep 09, 2019
10.25
10.57
10.24
10.53
428,646
+0.28(+2.73%)
Sep 06, 2019
9.760
10.25
9.710
10.25
496,000
+0.57(+5.89%)
Sep 05, 2019
9.500
9.910
9.485
9.680
364,696
+0.18(+1.89%)
Sep 04, 2019
8.890
9.560
8.890
9.500
401,520
+0.71(+8.08%)
Sep 03, 2019
8.850
8.920
8.640
8.790
251,451
-0.10(-1.12%)
Aug 30, 2019
8.810
9.010
8.770
8.890
257,800
+0.11(+1.25%)
Aug 29, 2019
8.740
8.920
8.680
8.780
165,781
-0.02(-0.23%)
Aug 28, 2019
8.570
8.860
8.570
8.800
166,985
+0.15(+1.73%)
Aug 27, 2019
8.480
8.710
8.420
8.650
302,644
+0.18(+2.13%)
Aug 26, 2019
8.600
8.600
8.440
8.470
103,321
+0.04(+0.47%)
Aug 23, 2019
8.580
8.610
8.260
8.430
213,800
-0.11(-1.29%)
Aug 22, 2019
8.780
8.820
8.530
8.540
200,961
-0.29(-3.28%)
Aug 21, 2019
8.780
8.890
8.780
8.830
160,508
+0.06(+0.68%)
Aug 20, 2019
8.500
8.880
8.430
8.770
513,687
+0.20(+2.33%)
Aug 19, 2019
8.790
8.890
8.530
8.570
156,435
-0.20(-2.28%)
Aug 16, 2019
8.660
8.890
8.660
8.770
96,300
+0.12(+1.39%)
Aug 15, 2019
8.750
8.780
8.390
8.650
251,312
-0.06(-0.69%)
Aug 14, 2019
9.090
9.150
8.710
8.710
294,557
-0.59(-6.34%)
Aug 13, 2019
9.200
9.480
9.022
9.300
259,743
+0.13(+1.42%)
Aug 12, 2019
9.290
9.290
9.040
9.170
168,758
-0.13(-1.40%)
Aug 09, 2019
9.370
9.390
9.220
9.300
141,600
-0.10(-1.06%)
Aug 08, 2019
9.080
9.500
9.080
9.400
325,615
+0.40(+4.44%)
Aug 07, 2019
8.740
9.060
8.700
9.000
216,721
+0.19(+2.16%)
Aug 06, 2019
8.760
9.020
8.737
8.810
271,668
+0.05(+0.57%)
Aug 05, 2019
9.000
9.000
8.550
8.760
403,008
-0.48(-5.19%)
Aug 02, 2019
9.340
9.430
9.240
9.240
201,800
-0.21(-2.22%)
Aug 01, 2019
9.700
9.960
9.450
9.450
521,878
-0.34(-3.47%)
Jul 31, 2019
9.870
10.01
9.770
9.790
286,628
-0.04(-0.41%)
Jul 30, 2019
10.25
10.25
9.830
9.830
311,894
-0.41(-4.00%)
Jul 29, 2019
10.47
10.50
9.960
10.24
448,782
+0.10(+0.99%)
Jul 26, 2019
10.18
10.49
9.150
10.14
959,700
-0.80(-7.31%)
Jul 25, 2019
10.76
10.99
10.38
10.94
817,453
+0.36(+3.40%)
Jul 24, 2019
9.710
10.63
9.700
10.58
844,816
+0.87(+8.96%)
Jul 23, 2019
9.800
9.860
9.560
9.710
200,495
-0.05(-0.51%)
Jul 22, 2019
9.890
9.940
9.690
9.760
164,634
-0.14(-1.41%)
Jul 19, 2019
9.990
10.08
9.880
9.900
137,700
-0.07(-0.70%)
Jul 18, 2019
10.22
10.33
9.820
9.970
248,595
-0.24(-2.35%)
Jul 17, 2019
10.43
10.46
10.21
10.21
188,985
-0.18(-1.73%)
Jul 16, 2019
10.14
10.50
10.14
10.39
362,013
+0.32(+3.18%)
Jul 15, 2019
10.10
10.25
10.07
10.07
160,332
+0.00(+0.00%)
Jul 12, 2019
9.690
10.09
9.660
10.07
487,200
+0.38(+3.92%)
Jul 11, 2019
9.720
9.830
9.630
9.690
226,155
-0.01(-0.10%)
Jul 10, 2019
9.790
9.840
9.450
9.700
326,210
-0.07(-0.72%)
Jul 09, 2019
9.910
9.950
9.710
9.770
205,750
-0.18(-1.81%)
Jul 08, 2019
9.890
10.07
9.890
9.950
212,101
+0.06(+0.61%)
Jul 05, 2019
9.710
9.920
9.630
9.890
401,300
+0.16(+1.64%)
Jul 03, 2019
9.570
9.850
9.570
9.730
196,500
+0.20(+2.10%)
Jul 02, 2019
9.620
9.670
9.520
9.530
103,463
-0.03(-0.31%)
Jul 01, 2019
9.450
9.760
9.410
9.560
271,839
+0.18(+1.92%)
Jun 28, 2019
9.490
9.630
9.360
9.380
240,600
-0.08(-0.85%)
Jun 27, 2019
9.750
9.760
9.390
9.460
295,153
-0.27(-2.77%)
Jun 26, 2019
9.970
9.990
9.680
9.730
222,577
-0.13(-1.32%)
Jun 25, 2019
9.850
9.900
9.630
9.860
213,427
+0.01(+0.10%)
Jun 24, 2019
9.980
10.07
9.760
9.850
191,130
-0.13(-1.30%)
Jun 21, 2019
10.41
10.55
9.940
9.980
325,100
-0.48(-4.59%)
Jun 20, 2019
10.35
10.50
10.24
10.46
517,095
+0.23(+2.25%)
Jun 19, 2019
10.00
10.24
9.910
10.23
804,073
+0.30(+3.02%)
Jun 18, 2019
9.760
9.950
9.720
9.930
520,769
+0.39(+4.09%)
Jun 17, 2019
9.890
9.900
9.515
9.540
181,053
-0.28(-2.85%)
Jun 14, 2019
9.650
9.820
9.630
9.820
283,600
+0.12(+1.24%)
Jun 13, 2019
9.650
9.710
9.620
9.700
194,439
+0.04(+0.41%)
Jun 12, 2019
9.670
9.770
9.650
9.660
245,472
-0.04(-0.41%)
Jun 11, 2019
9.720
9.830
9.607
9.700
198,854
+0.07(+0.73%)
Jun 10, 2019
9.200
9.710
9.160
9.630
540,125
+0.53(+5.82%)
Jun 07, 2019
9.190
9.190
9.100
9.100
229,500
+0.05(+0.55%)
Jun 06, 2019
8.920
9.110
8.810
9.050
207,881
+0.13(+1.46%)
Jun 05, 2019
8.480
8.990
8.437
8.920
304,039
+0.49(+5.81%)
Jun 04, 2019
8.390
8.490
8.300
8.430
174,945
+0.08(+0.96%)
Jun 03, 2019
8.460
8.570
8.240
8.350
200,814
-0.08(-0.95%)
May 31, 2019
8.810
8.810
8.430
8.430
308,000
-0.59(-6.54%)
May 30, 2019
9.100
9.135
9.010
9.020
212,209
-0.05(-0.55%)
May 29, 2019
9.100
9.100
9.010
9.070
178,325
-0.05(-0.55%)
May 28, 2019
9.270
9.390
9.120
9.120
174,910
-0.14(-1.51%)
May 24, 2019
9.400
9.400
9.210
9.260
163,400
-0.05(-0.54%)
May 23, 2019
9.310
9.360
9.220
9.310
211,135
-0.10(-1.06%)
May 22, 2019
9.510
9.510
9.340
9.410
86,851
-0.07(-0.74%)
May 21, 2019
9.460
9.600
9.407
9.480
182,706
+0.11(+1.17%)
May 20, 2019
9.340
9.430
9.250
9.370
337,769
+0.01(+0.11%)
May 17, 2019
9.300
9.450
9.300
9.360
137,800
-0.05(-0.53%)
May 16, 2019
9.390
9.530
9.296
9.410
169,986
+0.01(+0.11%)
May 15, 2019
9.420
9.500
9.350
9.400
136,783
-0.02(-0.21%)
May 14, 2019
9.480
9.510
9.320
9.420
154,178
+0.02(+0.21%)
May 13, 2019
9.560
9.576
9.290
9.400
178,120
-0.31(-3.19%)
May 10, 2019
9.650
9.720
9.380
9.710
234,300
+0.11(+1.15%)
May 09, 2019
9.630
9.710
9.415
9.600
217,069
-0.08(-0.83%)
May 08, 2019
9.700
9.875
9.660
9.680
366,035
-0.01(-0.10%)
May 07, 2019
9.900
9.900
9.630
9.690
232,713
-0.21(-2.12%)
May 06, 2019
9.230
9.990
9.150
9.900
639,097
+0.55(+5.88%)
May 03, 2019
9.400
9.400
9.180
9.350
297,100
+0.00(+0.00%)
May 02, 2019
9.400
9.580
9.300
9.350
324,928
-0.03(-0.32%)
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.