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
Xenon Pharmaceuticals Inc
(NQ:
XENE
)
38.98
-1.44 (-3.56%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 21, 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
4.150
4.150
3.900
3.950
36,272
-0.15(-3.66%)
Apr 27, 2017
4.050
4.245
3.950
4.100
56,876
+0.10(+2.50%)
Apr 26, 2017
4.000
4.100
3.900
4.000
50,143
+0.10(+2.56%)
Apr 25, 2017
3.750
3.950
3.700
3.900
59,583
+0.20(+5.41%)
Apr 24, 2017
3.800
3.800
3.700
3.700
63,090
-0.05(-1.33%)
Apr 21, 2017
3.750
3.800
3.700
3.750
34,570
-0.10(-2.60%)
Apr 20, 2017
3.850
3.850
3.750
3.850
21,759
+0.00(+0.00%)
Apr 19, 2017
3.850
3.900
3.850
3.850
15,803
+0.00(+0.00%)
Apr 18, 2017
3.850
3.850
3.750
3.850
25,893
-0.05(-1.28%)
Apr 17, 2017
3.850
3.950
3.850
3.900
34,650
+0.00(+0.00%)
Apr 13, 2017
3.824
3.950
3.750
3.900
56,114
+0.05(+1.30%)
Apr 12, 2017
3.850
3.850
3.750
3.850
53,768
+0.00(+0.00%)
Apr 11, 2017
3.855
3.876
3.800
3.850
66,751
+0.00(+0.00%)
Apr 10, 2017
3.900
3.939
3.800
3.850
25,644
+0.00(+0.00%)
Apr 07, 2017
3.900
3.900
3.650
3.850
162,735
+0.00(+0.00%)
Apr 06, 2017
3.900
3.950
3.850
3.850
86,817
-0.05(-1.28%)
Apr 05, 2017
4.200
4.250
3.900
3.900
197,258
-0.25(-6.02%)
Apr 04, 2017
4.300
4.300
4.000
4.150
182,050
-0.10(-2.35%)
Apr 03, 2017
4.050
4.450
4.050
4.250
266,234
+0.25(+6.25%)
Mar 31, 2017
4.000
4.150
3.950
4.000
245,137
+0.05(+1.27%)
Mar 30, 2017
4.150
4.150
3.950
3.950
247,540
-0.15(-3.66%)
Mar 29, 2017
4.350
4.400
4.100
4.100
200,098
-0.25(-5.75%)
Mar 28, 2017
4.450
4.550
4.350
4.350
266,117
-0.20(-4.40%)
Mar 27, 2017
4.850
4.850
4.400
4.550
508,393
-0.10(-2.15%)
Mar 24, 2017
4.900
5.000
4.300
4.650
3,269,690
-5.20(-52.79%)
Mar 23, 2017
9.250
9.950
9.200
9.850
321,845
+0.50(+5.35%)
Mar 22, 2017
8.350
9.350
8.300
9.350
449,303
+0.95(+11.31%)
Mar 21, 2017
8.300
8.450
8.200
8.400
69,490
+0.15(+1.82%)
Mar 20, 2017
8.100
8.300
8.100
8.250
55,981
+0.15(+1.85%)
Mar 17, 2017
8.100
8.300
8.000
8.100
56,169
-0.10(-1.22%)
Mar 16, 2017
8.150
8.200
8.000
8.200
46,282
+0.05(+0.61%)
Mar 15, 2017
8.400
8.400
8.150
8.150
53,052
-0.15(-1.81%)
Mar 14, 2017
8.450
8.500
8.055
8.300
114,374
-0.10(-1.19%)
Mar 13, 2017
8.400
8.650
8.350
8.400
242,777
+0.05(+0.60%)
Mar 10, 2017
8.400
8.400
8.200
8.350
78,388
-0.05(-0.60%)
Mar 09, 2017
8.100
8.450
7.871
8.400
111,828
+0.05(+0.60%)
Mar 08, 2017
8.400
8.550
8.300
8.350
87,809
-0.05(-0.60%)
Mar 07, 2017
8.200
8.550
8.185
8.400
110,625
+0.20(+2.44%)
Mar 06, 2017
8.600
8.800
8.100
8.200
139,993
-0.40(-4.65%)
Mar 03, 2017
8.100
8.950
8.100
8.600
247,403
+0.45(+5.52%)
Mar 02, 2017
8.150
8.250
8.050
8.150
65,061
+0.05(+0.62%)
Mar 01, 2017
8.050
8.150
7.950
8.100
57,024
+0.05(+0.62%)
Feb 28, 2017
8.050
8.100
8.000
8.050
27,373
+0.05(+0.63%)
Feb 27, 2017
7.800
8.100
7.800
8.000
54,113
+0.25(+3.23%)
Feb 24, 2017
7.950
7.950
7.700
7.750
33,064
-0.20(-2.52%)
Feb 23, 2017
8.200
8.250
7.900
7.950
124,199
-0.25(-3.05%)
Feb 22, 2017
8.250
8.350
8.200
8.200
89,889
-0.05(-0.61%)
Feb 21, 2017
8.300
8.350
8.250
8.250
120,251
-0.05(-0.60%)
Feb 17, 2017
8.300
8.300
8.300
0
+0.15(+1.84%)
Feb 16, 2017
8.300
8.300
8.050
8.150
38,847
-0.15(-1.81%)
Feb 15, 2017
8.200
8.400
8.200
8.300
93,180
+0.05(+0.61%)
Feb 14, 2017
8.150
8.300
8.100
8.250
94,075
+0.05(+0.61%)
Feb 13, 2017
8.050
8.300
8.050
8.200
216,552
+0.10(+1.23%)
Feb 10, 2017
8.000
8.100
7.950
8.100
51,927
+0.07(+0.93%)
Feb 09, 2017
8.150
8.150
8.000
8.025
58,968
-0.17(-2.13%)
Feb 08, 2017
8.150
8.200
7.850
8.200
29,005
+0.05(+0.61%)
Feb 07, 2017
8.250
8.250
8.050
8.150
25,449
-0.15(-1.81%)
Feb 06, 2017
8.250
8.325
8.050
8.300
66,643
+0.10(+1.22%)
Feb 03, 2017
8.100
8.200
7.950
8.200
50,324
+0.10(+1.23%)
Feb 02, 2017
8.150
8.200
7.950
8.100
54,235
+0.00(+0.00%)
Feb 01, 2017
8.150
8.200
7.975
8.100
68,735
-0.10(-1.22%)
Jan 31, 2017
8.000
8.200
8.000
8.200
27,542
+0.15(+1.86%)
Jan 30, 2017
8.100
8.100
8.000
8.050
9,447
-0.10(-1.23%)
Jan 27, 2017
8.150
8.350
8.050
8.150
20,390
-0.05(-0.61%)
Jan 26, 2017
8.300
8.350
8.150
8.200
13,943
-0.10(-1.20%)
Jan 25, 2017
8.050
8.300
8.000
8.300
100,452
+0.25(+3.11%)
Jan 24, 2017
8.100
8.150
7.938
8.050
18,283
-0.10(-1.23%)
Jan 23, 2017
8.150
8.250
8.000
8.150
53,193
-0.05(-0.61%)
Jan 20, 2017
8.350
8.350
8.200
8.200
24,776
-0.10(-1.20%)
Jan 19, 2017
8.350
8.350
8.250
8.300
43,523
-0.10(-1.19%)
Jan 18, 2017
8.200
8.400
8.100
8.400
42,920
+0.20(+2.44%)
Jan 17, 2017
8.300
8.300
8.050
8.200
20,888
-0.15(-1.80%)
Jan 13, 2017
8.350
8.350
8.350
0
+0.10(+1.21%)
Jan 12, 2017
8.250
8.300
8.150
8.250
27,448
-0.05(-0.60%)
Jan 11, 2017
8.400
8.500
8.200
8.300
31,290
-0.15(-1.78%)
Jan 10, 2017
8.384
8.500
8.350
8.450
23,292
+0.00(+0.00%)
Jan 09, 2017
8.200
8.550
8.200
8.450
86,257
+0.35(+4.32%)
Jan 06, 2017
7.750
8.300
7.700
8.100
429,686
+0.35(+4.52%)
Jan 05, 2017
8.000
8.000
7.750
7.750
27,636
-0.20(-2.52%)
Jan 04, 2017
7.850
8.250
7.850
7.950
219,494
+0.10(+1.27%)
Jan 03, 2017
7.750
7.900
7.737
7.850
32,828
+0.15(+1.95%)
Dec 30, 2016
7.700
7.700
7.700
0
-0.10(-1.28%)
Dec 29, 2016
7.700
7.850
7.600
7.800
34,840
+0.10(+1.30%)
Dec 28, 2016
8.200
8.200
7.600
7.700
74,700
-0.55(-6.67%)
Dec 27, 2016
8.200
8.250
8.150
8.250
47,396
+0.00(+0.00%)
Dec 23, 2016
8.250
8.250
8.250
0
+0.25(+3.12%)
Dec 22, 2016
8.250
8.250
8.000
8.000
9,027
-0.30(-3.61%)
Dec 21, 2016
8.250
8.300
8.100
8.300
52,049
+0.20(+2.47%)
Dec 20, 2016
8.150
8.300
8.100
8.100
7,302
-0.10(-1.22%)
Dec 19, 2016
8.200
8.250
8.150
8.200
6,594
+0.00(+0.00%)
Dec 16, 2016
8.200
8.250
8.150
8.200
1,854
+0.00(+0.00%)
Dec 15, 2016
7.900
8.250
7.800
8.200
169,325
+0.35(+4.46%)
Dec 14, 2016
7.750
7.950
7.700
7.850
20,338
+0.10(+1.29%)
Dec 13, 2016
7.750
7.900
7.700
7.750
11,547
-0.05(-0.64%)
Dec 12, 2016
8.000
8.000
7.750
7.800
9,802
-0.20(-2.50%)
Dec 09, 2016
7.800
8.081
7.800
8.000
19,821
+0.20(+2.56%)
Dec 08, 2016
7.850
7.900
7.750
7.800
14,023
-0.10(-1.27%)
Dec 07, 2016
7.950
7.950
7.850
7.900
5,008
+0.00(+0.00%)
Dec 06, 2016
7.850
7.950
7.600
7.900
16,718
+0.00(+0.00%)
Dec 05, 2016
7.850
7.950
7.700
7.900
6,474
+0.10(+1.28%)
Dec 02, 2016
7.800
8.150
7.800
7.800
58,459
-0.15(-1.89%)
Dec 01, 2016
7.900
8.000
7.600
7.950
33,318
+0.15(+1.92%)
Nov 30, 2016
8.000
8.000
7.800
7.800
10,839
-0.25(-3.11%)
Nov 29, 2016
7.800
8.400
7.650
8.050
31,558
+0.30(+3.87%)
Nov 28, 2016
8.150
8.150
7.750
7.750
5,576
-0.45(-5.49%)
Nov 25, 2016
8.250
8.400
8.200
8.200
4,635
+0.05(+0.61%)
Nov 23, 2016
8.150
8.150
8.150
0
+0.25(+3.16%)
Nov 22, 2016
8.100
8.200
7.850
7.900
8,043
-0.20(-2.47%)
Nov 21, 2016
8.100
8.250
8.050
8.100
7,872
-0.15(-1.82%)
Nov 18, 2016
7.700
8.250
7.350
8.250
56,664
+0.60(+7.84%)
Nov 17, 2016
7.750
7.800
7.650
7.650
22,304
-0.10(-1.29%)
Nov 16, 2016
7.800
8.200
7.550
7.750
46,455
-0.05(-0.64%)
Nov 15, 2016
8.350
8.350
7.800
7.800
54,497
-0.60(-7.14%)
Nov 14, 2016
7.850
8.500
7.850
8.400
60,564
+0.60(+7.69%)
Nov 11, 2016
7.850
8.000
7.600
7.800
30,178
+0.00(+0.00%)
Nov 10, 2016
8.200
8.250
7.800
7.800
30,452
-0.35(-4.29%)
Nov 09, 2016
7.850
8.300
7.750
8.150
91,167
+0.40(+5.16%)
Nov 08, 2016
7.500
7.950
7.500
7.750
20,454
+0.25(+3.33%)
Nov 07, 2016
7.450
7.800
7.450
7.500
12,951
-0.15(-1.96%)
Nov 04, 2016
7.700
8.050
7.550
7.650
22,255
-0.05(-0.65%)
Nov 03, 2016
7.800
7.950
7.700
7.700
26,144
-0.15(-1.91%)
Nov 02, 2016
7.900
8.100
7.800
7.850
11,839
-0.10(-1.26%)
Nov 01, 2016
7.600
8.150
7.550
7.950
82,971
+0.35(+4.61%)
Oct 31, 2016
8.100
8.250
7.550
7.600
42,716
-0.55(-6.75%)
Oct 28, 2016
8.350
8.350
8.000
8.150
30,008
-0.20(-2.40%)
Oct 27, 2016
8.500
8.600
8.350
8.350
44,728
-0.20(-2.34%)
Oct 26, 2016
8.400
8.600
8.400
8.550
125,074
+0.05(+0.59%)
Oct 25, 2016
8.550
8.550
8.150
8.500
72,932
+0.00(+0.00%)
Oct 24, 2016
8.700
8.700
8.500
8.500
92,342
-0.05(-0.58%)
Oct 21, 2016
8.500
8.750
8.400
8.550
202,291
+0.20(+2.40%)
Oct 20, 2016
8.000
8.350
8.000
8.350
7,376
+0.10(+1.21%)
Oct 19, 2016
8.350
8.350
8.050
8.250
124,235
-0.15(-1.79%)
Oct 18, 2016
8.300
8.600
8.300
8.400
105,217
+0.10(+1.20%)
Oct 17, 2016
8.200
8.300
8.200
8.300
6,835
+0.04(+0.48%)
Oct 14, 2016
8.160
8.320
8.150
8.260
22,665
+0.13(+1.60%)
Oct 13, 2016
8.260
8.380
7.950
8.130
38,021
-0.17(-2.05%)
Oct 12, 2016
8.310
8.320
8.050
8.300
81,316
-0.08(-0.95%)
Oct 11, 2016
8.240
8.400
8.240
8.380
4,135
+0.10(+1.21%)
Oct 10, 2016
8.150
8.460
8.150
8.280
13,157
+0.15(+1.85%)
Oct 07, 2016
8.000
8.430
7.710
8.130
207,984
-0.12(-1.45%)
Oct 06, 2016
7.800
8.310
7.610
8.250
164,564
+0.48(+6.18%)
Oct 05, 2016
7.660
8.000
7.620
7.770
54,154
+0.15(+1.97%)
Oct 04, 2016
8.000
8.250
7.620
7.620
51,890
-0.39(-4.87%)
Oct 03, 2016
8.010
8.330
7.960
8.010
61,484
-0.09(-1.11%)
Sep 30, 2016
8.040
8.330
7.780
8.100
131,172
+0.15(+1.89%)
Sep 29, 2016
8.250
8.330
7.890
7.950
35,512
-0.38(-4.56%)
Sep 28, 2016
8.220
8.340
8.161
8.330
32,850
+0.18(+2.21%)
Sep 27, 2016
8.150
8.450
8.110
8.150
122,003
+0.03(+0.37%)
Sep 26, 2016
8.050
8.210
7.890
8.120
169,223
+0.29(+3.70%)
Sep 23, 2016
8.020
8.140
7.740
7.830
205,750
-0.17(-2.12%)
Sep 22, 2016
8.010
8.020
7.950
8.000
31,995
-0.02(-0.25%)
Sep 21, 2016
7.930
8.020
7.930
8.020
6,642
-0.01(-0.12%)
Sep 20, 2016
7.850
8.030
7.850
8.030
33,086
+0.10(+1.26%)
Sep 19, 2016
7.950
7.970
7.860
7.930
4,029
-0.06(-0.75%)
Sep 16, 2016
7.980
8.000
7.900
7.990
4,782
+0.09(+1.14%)
Sep 15, 2016
7.910
7.950
7.850
7.900
31,239
-0.07(-0.88%)
Sep 14, 2016
7.970
8.020
7.800
7.970
62,888
-0.03(-0.38%)
Sep 13, 2016
7.850
8.000
7.570
8.000
25,204
+0.10(+1.27%)
Sep 12, 2016
7.500
8.020
7.500
7.900
38,639
+0.17(+2.20%)
Sep 09, 2016
7.740
7.950
7.550
7.730
32,748
-0.11(-1.40%)
Sep 08, 2016
7.750
8.090
7.450
7.840
474,396
-0.17(-2.12%)
Sep 07, 2016
8.060
8.250
8.010
8.010
104,316
-0.05(-0.62%)
Sep 06, 2016
8.040
8.120
8.000
8.060
28,435
+0.06(+0.75%)
Sep 02, 2016
8.000
8.000
8.000
8.000
2,200
+0.03(+0.38%)
Sep 01, 2016
8.000
8.000
7.890
7.970
2,660
-0.01(-0.09%)
Aug 31, 2016
7.920
7.977
7.870
7.977
1,814
+0.06(+0.72%)
Aug 30, 2016
7.890
7.960
7.890
7.920
1,828
+0.00(+0.00%)
Aug 29, 2016
8.045
8.045
7.890
7.920
4,402
-0.10(-1.25%)
Aug 26, 2016
7.880
8.020
7.880
8.020
9,913
+0.13(+1.66%)
Aug 25, 2016
7.890
7.890
7.850
7.889
9,242
-0.03(-0.39%)
Aug 24, 2016
7.920
8.040
7.910
7.920
4,010
+0.06(+0.76%)
Aug 23, 2016
7.900
8.016
7.860
7.860
5,867
-0.11(-1.44%)
Aug 22, 2016
7.900
8.150
7.900
7.975
4,587
-0.06(-0.81%)
Aug 19, 2016
7.670
8.050
7.650
8.040
35,946
+0.39(+5.10%)
Aug 18, 2016
7.710
7.725
7.650
7.650
17,847
-0.32(-4.01%)
Aug 17, 2016
7.900
8.110
7.810
7.970
2,796
-0.13(-1.54%)
Aug 16, 2016
8.370
8.370
8.090
8.095
7,579
-0.29(-3.40%)
Aug 15, 2016
7.940
8.500
7.910
8.380
7,582
+0.39(+4.88%)
Aug 12, 2016
7.640
7.990
7.600
7.990
4,228
+0.16(+2.04%)
Aug 11, 2016
7.670
7.830
7.600
7.830
14,139
+0.23(+3.03%)
Aug 10, 2016
7.640
7.640
7.430
7.600
8,244
-0.10(-1.30%)
Aug 09, 2016
7.701
7.820
7.700
7.700
5,483
+0.14(+1.85%)
Aug 08, 2016
7.266
7.830
7.070
7.560
10,160
+0.10(+1.34%)
Aug 05, 2016
7.400
7.560
7.380
7.460
17,764
+0.05(+0.67%)
Aug 04, 2016
7.490
7.490
7.410
7.410
2,259
+0.05(+0.68%)
Aug 03, 2016
7.490
7.500
7.300
7.360
2,992
+0.06(+0.82%)
Aug 02, 2016
7.363
7.500
7.130
7.300
5,677
-0.14(-1.88%)
Aug 01, 2016
7.480
7.720
7.400
7.440
3,933
-0.20(-2.62%)
Jul 29, 2016
7.370
7.670
7.370
7.640
6,780
+0.18(+2.41%)
Jul 28, 2016
7.300
7.460
7.300
7.460
4,604
+0.10(+1.36%)
Jul 27, 2016
7.300
7.490
7.250
7.360
5,991
-0.03(-0.41%)
Jul 26, 2016
7.200
7.440
7.190
7.390
8,302
+0.29(+4.08%)
Jul 25, 2016
7.250
7.430
7.060
7.100
19,628
-0.25(-3.40%)
Jul 22, 2016
7.470
7.690
7.350
7.350
14,192
-0.01(-0.14%)
Jul 21, 2016
7.560
7.800
7.360
7.360
10,201
-0.18(-2.39%)
Jul 20, 2016
7.800
7.970
7.540
7.540
9,391
-0.27(-3.46%)
Jul 19, 2016
7.720
7.900
7.600
7.810
4,783
+0.07(+0.90%)
Jul 18, 2016
7.708
7.940
7.656
7.740
6,823
+0.03(+0.39%)
Jul 15, 2016
7.691
8.070
7.691
7.710
13,862
+0.06(+0.78%)
Jul 14, 2016
8.120
8.120
7.560
7.650
12,827
-0.48(-5.90%)
Jul 13, 2016
8.010
8.560
8.010
8.130
37,123
+0.00(+0.00%)
Jul 12, 2016
7.540
8.271
7.330
8.130
50,502
+0.81(+11.07%)
Jul 11, 2016
7.190
7.370
7.190
7.320
6,703
+0.17(+2.38%)
Jul 08, 2016
7.000
7.310
7.000
7.150
17,762
+0.15(+2.14%)
Jul 07, 2016
6.720
7.000
6.720
7.000
3,951
+0.67(+10.58%)
Jul 05, 2016
6.180
6.510
6.000
6.330
27,108
+0.12(+1.93%)
Jul 01, 2016
5.880
6.210
6.210
6.210
10,700
+0.31(+5.25%)
Jun 30, 2016
6.000
6.000
5.860
5.900
23,213
-0.06(-1.01%)
Jun 29, 2016
6.000
6.190
5.880
5.960
33,044
+0.08(+1.36%)
Jun 28, 2016
6.000
6.230
5.860
5.880
21,805
-0.12(-2.00%)
Jun 27, 2016
6.300
6.300
5.790
6.000
27,038
-0.30(-4.76%)
Jun 24, 2016
6.150
6.460
5.650
6.300
46,021
+0.06(+0.96%)
Jun 23, 2016
6.230
6.340
6.170
6.240
21,311
+0.00(+0.08%)
Jun 22, 2016
6.350
6.449
6.135
6.235
24,364
-0.08(-1.34%)
Jun 21, 2016
6.310
6.440
6.310
6.320
4,618
+0.01(+0.16%)
Jun 20, 2016
6.290
6.460
6.120
6.310
13,579
-0.05(-0.79%)
Jun 17, 2016
6.486
6.620
6.305
6.360
5,028
-0.04(-0.63%)
Jun 16, 2016
6.410
6.550
6.210
6.400
5,842
-0.09(-1.39%)
Jun 15, 2016
6.540
6.920
6.420
6.490
15,592
-0.07(-1.07%)
Jun 14, 2016
7.140
7.280
6.460
6.560
88,927
-0.65(-9.02%)
Jun 13, 2016
7.210
7.210
7.020
7.210
29,972
-0.09(-1.23%)
Jun 10, 2016
7.270
7.340
7.140
7.300
26,015
-0.04(-0.54%)
Jun 09, 2016
7.220
7.340
7.190
7.340
2,517
+0.13(+1.80%)
Jun 08, 2016
7.210
7.340
7.210
7.210
1,572
+0.01(+0.14%)
Jun 07, 2016
7.340
7.340
7.200
7.200
4,648
-0.07(-0.96%)
Jun 06, 2016
7.300
7.400
7.150
7.270
9,092
-0.19(-2.55%)
Jun 03, 2016
7.350
7.490
7.120
7.460
4,379
+0.08(+1.08%)
Jun 02, 2016
7.050
7.390
7.050
7.380
13,475
+0.36(+5.13%)
Jun 01, 2016
6.940
7.240
6.900
7.020
12,076
+0.09(+1.30%)
May 31, 2016
6.610
6.930
6.500
6.930
21,662
+0.38(+5.80%)
May 27, 2016
6.570
6.550
6.550
6.550
10,000
-0.23(-3.39%)
May 26, 2016
6.590
6.800
6.210
6.780
40,275
+0.13(+1.95%)
May 25, 2016
6.950
6.950
6.649
6.650
14,181
+0.05(+0.76%)
May 24, 2016
6.760
6.850
6.550
6.600
6,478
-0.10(-1.49%)
May 23, 2016
6.700
6.700
6.610
6.700
8,229
+0.06(+0.90%)
May 20, 2016
6.560
6.700
6.560
6.640
8,525
-0.02(-0.30%)
May 19, 2016
6.610
6.670
6.550
6.660
4,992
+0.04(+0.60%)
May 18, 2016
6.750
6.840
6.550
6.620
10,183
-0.15(-2.22%)
May 17, 2016
6.840
6.910
6.560
6.770
7,303
-0.10(-1.46%)
May 16, 2016
6.690
6.960
6.650
6.870
8,930
+0.33(+5.05%)
May 13, 2016
6.580
6.730
6.500
6.540
12,936
-0.12(-1.80%)
May 12, 2016
7.060
7.100
6.600
6.660
9,733
-0.08(-1.11%)
May 11, 2016
6.703
6.830
6.680
6.735
8,325
+0.07(+0.97%)
May 10, 2016
6.670
6.790
6.520
6.670
21,784
-0.02(-0.30%)
May 09, 2016
6.670
6.785
6.610
6.690
28,418
+0.00(+0.00%)
May 06, 2016
6.590
6.760
6.500
6.690
11,590
+0.07(+1.06%)
May 05, 2016
6.890
6.900
6.510
6.620
67,840
-0.22(-3.22%)
May 04, 2016
7.140
7.170
6.760
6.840
68,999
-0.18(-2.56%)
May 03, 2016
7.140
7.140
7.010
7.020
5,319
-0.02(-0.28%)
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.