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
Drive Shack Inc
(NY:
DS
)
0.1676
UNCHANGED
Last Price
Updated: 7:00 PM EST, Dec 30, 2022
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, 2018
5.340
5.460
5.330
5.430
371,389
+0.12(+2.26%)
Apr 27, 2018
5.270
5.410
5.255
5.310
216,569
+0.06(+1.14%)
Apr 26, 2018
5.190
5.290
5.180
5.250
188,851
+0.10(+1.94%)
Apr 25, 2018
5.240
5.240
5.140
5.150
179,275
-0.08(-1.53%)
Apr 24, 2018
5.280
5.300
5.210
5.230
193,419
+0.00(+0.00%)
Apr 23, 2018
5.180
5.315
5.170
5.230
297,317
+0.05(+0.97%)
Apr 20, 2018
5.150
5.184
5.100
5.180
392,034
+0.03(+0.58%)
Apr 19, 2018
5.220
5.275
5.090
5.150
416,690
-0.04(-0.77%)
Apr 18, 2018
5.120
5.260
5.120
5.190
993,776
+0.09(+1.76%)
Apr 17, 2018
5.120
5.150
5.050
5.100
863,731
-0.02(-0.39%)
Apr 16, 2018
5.040
5.143
4.930
5.120
201,805
+0.13(+2.61%)
Apr 13, 2018
4.900
5.080
4.860
4.990
247,843
+0.09(+1.84%)
Apr 12, 2018
5.010
5.060
4.850
4.900
331,765
-0.09(-1.80%)
Apr 11, 2018
4.920
5.000
4.860
4.990
291,549
+0.07(+1.42%)
Apr 10, 2018
4.900
4.980
4.850
4.920
213,160
+0.08(+1.65%)
Apr 09, 2018
4.950
5.049
4.830
4.840
310,590
-0.07(-1.43%)
Apr 06, 2018
4.940
5.030
4.850
4.910
375,979
-0.05(-1.01%)
Apr 05, 2018
4.910
4.960
4.825
4.960
354,211
+0.10(+2.06%)
Apr 04, 2018
4.700
4.880
4.700
4.860
198,535
+0.10(+2.10%)
Apr 03, 2018
4.650
4.760
4.600
4.760
282,748
+0.11(+2.37%)
Apr 02, 2018
4.780
4.825
4.550
4.650
407,089
-0.13(-2.72%)
Mar 29, 2018
4.780
4.780
4.780
0
+0.11(+2.36%)
Mar 28, 2018
4.760
4.760
4.559
4.670
724,158
-0.12(-2.51%)
Mar 27, 2018
4.750
4.840
4.700
4.790
428,377
+0.04(+0.84%)
Mar 26, 2018
4.600
4.770
4.580
4.750
430,963
+0.19(+4.17%)
Mar 23, 2018
4.530
4.600
4.470
4.560
418,945
+0.05(+1.11%)
Mar 22, 2018
4.600
4.740
4.420
4.510
461,966
-0.15(-3.22%)
Mar 21, 2018
4.690
4.700
4.590
4.660
231,673
-0.02(-0.43%)
Mar 20, 2018
4.790
4.835
4.636
4.680
338,456
-0.11(-2.30%)
Mar 19, 2018
4.910
4.920
4.770
4.790
349,275
-0.14(-2.84%)
Mar 16, 2018
4.860
4.984
4.730
4.930
621,652
+0.10(+2.07%)
Mar 15, 2018
4.900
5.060
4.800
4.830
472,187
-0.06(-1.23%)
Mar 14, 2018
4.930
4.930
4.830
4.890
387,086
-0.02(-0.41%)
Mar 13, 2018
4.900
4.950
4.860
4.910
328,358
+0.03(+0.61%)
Mar 12, 2018
4.940
4.940
4.807
4.880
412,766
-0.07(-1.41%)
Mar 09, 2018
5.020
5.060
4.860
4.950
534,797
-0.04(-0.80%)
Mar 08, 2018
5.200
5.210
4.920
4.990
465,300
-0.20(-3.85%)
Mar 07, 2018
4.920
5.190
522,563
-0.01(-0.19%)
Mar 06, 2018
5.250
5.250
5.001
5.200
270,292
-0.02(-0.38%)
Mar 05, 2018
5.210
5.260
5.150
5.220
168,188
-0.04(-0.76%)
Mar 02, 2018
5.010
5.260
4.970
5.260
264,177
+0.24(+4.78%)
Mar 01, 2018
5.030
5.080
4.970
5.020
195,353
-0.03(-0.59%)
Feb 28, 2018
5.190
5.190
4.950
5.050
276,234
-0.09(-1.75%)
Feb 27, 2018
5.240
5.298
5.060
5.140
151,383
-0.11(-2.10%)
Feb 26, 2018
5.250
5.250
5.140
5.250
113,457
+0.00(+0.00%)
Feb 23, 2018
5.300
5.320
5.230
5.250
118,074
-0.04(-0.76%)
Feb 22, 2018
5.220
5.300
5.130
5.290
260,181
+0.12(+2.32%)
Feb 21, 2018
5.310
5.340
5.145
5.170
226,553
-0.14(-2.64%)
Feb 20, 2018
5.150
5.350
5.150
5.310
218,839
+0.14(+2.71%)
Feb 16, 2018
5.170
5.170
5.170
0
-0.04(-0.77%)
Feb 15, 2018
5.090
5.210
5.020
5.210
224,609
+0.17(+3.37%)
Feb 14, 2018
4.960
5.100
4.940
5.040
397,906
+0.01(+0.20%)
Feb 13, 2018
5.100
5.170
4.950
5.030
194,525
-0.14(-2.71%)
Feb 12, 2018
5.050
5.185
4.960
5.170
427,577
+0.14(+2.78%)
Feb 09, 2018
4.920
5.060
4.815
5.030
502,849
+0.15(+3.07%)
Feb 08, 2018
4.850
4.901
4.840
4.880
314,693
+0.03(+0.62%)
Feb 07, 2018
4.940
4.999
4.850
4.850
285,791
-0.06(-1.22%)
Feb 06, 2018
4.530
4.950
4.500
4.910
546,775
+0.12(+2.51%)
Feb 05, 2018
4.920
4.980
4.700
4.790
314,871
-0.18(-3.62%)
Feb 02, 2018
5.140
5.156
4.866
4.970
403,654
-0.21(-4.05%)
Feb 01, 2018
5.130
5.220
5.100
5.180
136,190
+0.00(+0.00%)
Jan 31, 2018
5.150
5.250
5.090
5.180
273,763
+0.10(+1.97%)
Jan 30, 2018
5.130
5.200
4.970
5.080
178,794
-0.11(-2.12%)
Jan 29, 2018
5.190
5.290
5.170
5.190
188,385
-0.08(-1.52%)
Jan 26, 2018
5.320
5.320
5.200
5.270
173,005
-0.05(-0.94%)
Jan 25, 2018
5.320
5.380
5.290
5.320
233,975
+0.00(+0.00%)
Jan 24, 2018
5.430
5.430
5.230
5.320
224,253
-0.06(-1.12%)
Jan 23, 2018
5.410
5.440
5.330
5.380
172,480
-0.04(-0.74%)
Jan 22, 2018
5.350
5.500
5.344
5.420
218,016
+0.04(+0.74%)
Jan 19, 2018
5.310
5.430
5.270
5.380
153,453
+0.08(+1.51%)
Jan 18, 2018
5.460
5.460
5.290
5.300
198,242
-0.17(-3.11%)
Jan 17, 2018
5.390
5.520
5.370
5.470
293,002
+0.11(+2.05%)
Jan 16, 2018
5.650
5.710
5.305
5.360
595,520
-0.25(-4.46%)
Jan 12, 2018
5.610
5.610
5.610
0
+0.23(+4.28%)
Jan 11, 2018
5.240
5.390
5.230
5.380
278,670
+0.15(+2.87%)
Jan 10, 2018
5.230
5.290
5.050
5.230
243,834
-0.04(-0.76%)
Jan 09, 2018
5.320
5.383
5.252
5.270
201,673
-0.07(-1.31%)
Jan 08, 2018
5.290
5.425
5.190
5.340
283,563
+0.04(+0.75%)
Jan 05, 2018
5.350
5.370
5.020
5.300
1,020,052
-0.04(-0.75%)
Jan 04, 2018
5.550
5.550
5.280
5.340
397,748
-0.18(-3.26%)
Jan 03, 2018
5.720
5.720
5.480
5.520
283,128
-0.23(-4.00%)
Jan 02, 2018
5.580
5.750
5.540
5.750
459,212
+0.22(+3.98%)
Dec 29, 2017
5.530
5.530
5.530
0
-0.07(-1.25%)
Dec 28, 2017
5.500
5.640
5.500
5.600
257,000
+0.06(+1.08%)
Dec 27, 2017
5.630
5.690
5.530
5.540
237,624
-0.06(-1.07%)
Dec 26, 2017
5.750
5.760
5.570
5.600
235,051
-0.19(-3.28%)
Dec 22, 2017
5.640
6.020
5.590
5.790
721,996
+0.18(+3.21%)
Dec 21, 2017
5.610
5.720
5.605
5.610
460,175
+0.00(+0.00%)
Dec 20, 2017
5.760
5.780
5.560
5.610
324,846
-0.11(-1.92%)
Dec 19, 2017
5.820
5.830
5.670
5.720
586,382
-0.09(-1.55%)
Dec 18, 2017
5.860
5.890
5.680
5.810
598,367
+0.00(+0.00%)
Dec 15, 2017
5.520
5.830
5.490
5.810
1,225,467
+0.32(+5.83%)
Dec 14, 2017
5.580
5.680
5.430
5.490
405,164
-0.12(-2.14%)
Dec 13, 2017
5.480
5.720
5.470
5.610
560,365
+0.16(+2.94%)
Dec 12, 2017
5.690
5.800
5.210
5.450
1,154,217
-0.25(-4.39%)
Dec 11, 2017
5.850
5.960
5.671
5.700
597,509
-0.13(-2.23%)
Dec 08, 2017
5.970
6.020
5.790
5.830
488,348
-0.07(-1.19%)
Dec 07, 2017
6.170
6.220
5.880
5.900
824,466
-0.24(-3.91%)
Dec 06, 2017
6.150
6.215
6.100
6.140
519,324
-0.03(-0.49%)
Dec 05, 2017
6.100
6.230
5.970
6.170
972,369
+0.03(+0.49%)
Dec 04, 2017
6.270
6.285
6.140
6.140
671,175
-0.06(-0.97%)
Dec 01, 2017
6.150
6.150
6.060
6.200
944,675
+0.02(+0.32%)
Nov 30, 2017
6.300
6.300
6.030
6.180
1,542,257
-0.07(-1.12%)
Nov 29, 2017
6.200
6.490
6.160
6.250
1,002,874
+0.05(+0.81%)
Nov 28, 2017
6.110
6.200
6.000
6.200
569,814
+0.09(+1.47%)
Nov 27, 2017
5.990
6.290
5.960
6.110
874,684
+0.17(+2.86%)
Nov 24, 2017
5.900
6.045
5.860
5.940
439,707
+0.05(+0.85%)
Nov 22, 2017
6.200
6.200
5.560
5.890
1,941,506
-0.28(-4.54%)
Nov 21, 2017
5.820
6.180
5.720
6.170
2,024,865
+0.42(+7.30%)
Nov 20, 2017
5.200
5.825
5.120
5.750
1,570,599
+0.61(+11.87%)
Nov 17, 2017
4.980
5.190
4.980
5.140
697,463
+0.14(+2.80%)
Nov 16, 2017
4.670
5.050
4.670
5.000
1,208,711
+0.26(+5.49%)
Nov 15, 2017
4.120
4.790
4.120
4.740
1,502,731
+0.63(+15.33%)
Nov 14, 2017
4.050
4.120
4.050
4.110
908,686
+0.02(+0.49%)
Nov 13, 2017
4.040
4.100
4.040
4.090
376,633
+0.02(+0.49%)
Nov 10, 2017
4.070
4.070
4.050
4.070
772,587
+0.02(+0.49%)
Nov 09, 2017
3.850
4.070
3.850
4.050
344,472
+0.16(+4.11%)
Nov 08, 2017
4.010
4.010
3.840
3.890
511,223
-0.07(-1.77%)
Nov 07, 2017
3.990
4.060
3.940
3.960
615,661
-0.03(-0.75%)
Nov 06, 2017
3.920
4.030
3.920
3.990
995,145
+0.18(+4.72%)
Nov 03, 2017
3.820
3.900
3.730
3.810
269,890
+0.01(+0.26%)
Nov 02, 2017
3.630
3.830
3.630
3.800
395,303
+0.19(+5.26%)
Nov 01, 2017
3.620
3.720
3.540
3.610
218,945
-0.04(-1.10%)
Oct 31, 2017
3.650
3.670
3.600
3.650
247,557
+0.00(+0.00%)
Oct 30, 2017
3.700
3.719
3.640
3.650
184,430
-0.07(-1.88%)
Oct 27, 2017
3.690
3.795
3.650
3.720
276,106
+0.02(+0.54%)
Oct 26, 2017
3.660
3.720
3.595
3.700
424,517
+0.05(+1.37%)
Oct 25, 2017
3.600
3.690
3.595
3.650
311,291
+0.01(+0.27%)
Oct 24, 2017
3.670
3.710
3.600
3.640
301,826
+0.00(+0.00%)
Oct 23, 2017
3.670
3.675
3.570
3.640
373,520
-0.03(-0.82%)
Oct 20, 2017
3.740
3.740
3.640
3.670
281,807
-0.03(-0.81%)
Oct 19, 2017
3.710
3.730
3.660
3.700
315,678
-0.03(-0.80%)
Oct 18, 2017
3.720
3.755
3.690
3.730
243,681
+0.02(+0.54%)
Oct 17, 2017
3.690
3.720
3.685
3.710
176,914
+0.02(+0.54%)
Oct 16, 2017
3.710
3.740
3.681
3.690
348,122
-0.02(-0.54%)
Oct 13, 2017
3.700
3.740
3.645
3.710
301,480
+0.05(+1.37%)
Oct 12, 2017
3.650
3.680
3.580
3.660
384,311
-0.03(-0.81%)
Oct 11, 2017
3.710
3.760
3.600
3.690
318,405
-0.02(-0.54%)
Oct 10, 2017
3.700
3.800
3.650
3.710
441,255
+0.04(+1.09%)
Oct 09, 2017
3.700
3.730
3.670
3.670
341,962
-0.04(-1.08%)
Oct 06, 2017
3.720
3.760
3.660
3.710
372,396
+0.00(+0.00%)
Oct 05, 2017
3.660
3.730
3.630
3.710
763,357
+0.06(+1.64%)
Oct 04, 2017
3.770
3.830
3.625
3.650
629,935
-0.12(-3.18%)
Oct 03, 2017
3.710
3.820
3.660
3.770
701,471
+0.04(+1.07%)
Oct 02, 2017
3.660
3.780
3.620
3.730
777,780
+0.12(+3.32%)
Sep 29, 2017
3.480
3.640
3.460
3.610
788,099
+0.12(+3.44%)
Sep 28, 2017
3.450
3.530
3.380
3.490
585,358
+0.03(+0.87%)
Sep 27, 2017
3.340
3.480
3.290
3.460
792,958
+0.12(+3.59%)
Sep 26, 2017
3.230
3.360
3.200
3.340
600,206
+0.11(+3.41%)
Sep 25, 2017
3.200
3.245
3.140
3.230
346,926
+0.04(+1.25%)
Sep 22, 2017
3.130
3.210
3.100
3.190
524,294
+0.08(+2.57%)
Sep 21, 2017
3.090
3.130
3.060
3.110
446,465
+0.03(+0.97%)
Sep 20, 2017
3.090
3.210
3.050
3.080
846,586
+0.03(+0.98%)
Sep 19, 2017
2.900
3.050
2.870
3.050
765,652
+0.14(+4.81%)
Sep 18, 2017
2.910
2.950
2.880
2.910
513,290
+0.00(+0.00%)
Sep 15, 2017
2.860
2.910
2.850
2.910
1,037,483
+0.03(+1.04%)
Sep 14, 2017
2.830
2.890
2.770
2.880
294,524
+0.02(+0.70%)
Sep 13, 2017
2.770
2.870
2.760
2.860
246,823
+0.09(+3.25%)
Sep 12, 2017
2.770
2.780
2.720
2.770
270,439
-0.01(-0.36%)
Sep 11, 2017
2.740
2.790
2.720
2.780
272,652
+0.04(+1.46%)
Sep 08, 2017
2.760
2.760
2.710
2.740
262,994
-0.02(-0.72%)
Sep 07, 2017
2.690
2.770
2.670
2.760
331,757
+0.06(+2.22%)
Sep 06, 2017
2.680
2.720
2.660
2.700
192,482
+0.02(+0.75%)
Sep 05, 2017
2.750
2.750
2.670
2.680
370,112
-0.04(-1.47%)
Sep 01, 2017
2.680
2.730
2.670
2.720
259,305
+0.02(+0.74%)
Aug 31, 2017
2.600
2.740
2.600
2.700
526,002
+0.09(+3.45%)
Aug 30, 2017
2.550
2.620
2.550
2.610
233,713
+0.04(+1.56%)
Aug 29, 2017
2.590
2.610
2.540
2.570
533,611
-0.03(-1.15%)
Aug 28, 2017
2.620
2.630
2.570
2.600
290,494
-0.01(-0.38%)
Aug 25, 2017
2.600
2.640
2.581
2.610
394,612
-0.01(-0.38%)
Aug 24, 2017
2.570
2.621
2.550
2.620
384,343
+0.06(+2.34%)
Aug 23, 2017
2.450
2.570
2.450
2.560
407,535
+0.06(+2.40%)
Aug 22, 2017
2.470
2.560
2.440
2.500
744,004
+0.02(+0.81%)
Aug 21, 2017
2.490
2.500
2.410
2.480
473,546
-0.01(-0.40%)
Aug 18, 2017
2.480
2.515
2.460
2.490
642,407
-0.02(-0.80%)
Aug 17, 2017
2.510
2.530
2.490
2.510
559,948
-0.01(-0.40%)
Aug 16, 2017
2.550
2.596
2.510
2.520
598,439
-0.05(-1.95%)
Aug 15, 2017
2.630
2.635
2.540
2.570
534,345
-0.07(-2.65%)
Aug 14, 2017
2.630
2.660
2.600
2.640
511,751
+0.01(+0.38%)
Aug 11, 2017
2.630
2.680
2.600
2.630
519,408
-0.05(-1.87%)
Aug 10, 2017
2.690
2.740
2.635
2.680
697,063
-0.03(-1.11%)
Aug 09, 2017
2.790
2.790
2.680
2.710
633,205
-0.08(-2.87%)
Aug 08, 2017
2.820
2.890
2.785
2.790
440,498
-0.03(-1.06%)
Aug 07, 2017
2.800
2.840
2.740
2.820
489,800
+0.03(+1.08%)
Aug 04, 2017
2.840
2.850
2.750
2.790
526,327
-0.05(-1.76%)
Aug 03, 2017
3.000
3.030
2.840
2.840
626,800
-0.05(-1.73%)
Aug 02, 2017
3.050
3.050
2.800
2.890
1,350,016
-0.23(-7.37%)
Aug 01, 2017
3.090
3.120
3.050
3.120
548,020
+0.06(+1.96%)
Jul 31, 2017
3.010
3.070
3.010
3.060
336,682
+0.05(+1.66%)
Jul 28, 2017
3.100
3.130
2.980
3.010
401,143
-0.10(-3.22%)
Jul 27, 2017
3.100
3.140
3.080
3.110
258,883
+0.00(+0.00%)
Jul 26, 2017
3.110
3.150
3.090
3.110
458,343
+0.01(+0.32%)
Jul 25, 2017
3.050
3.110
3.050
3.100
335,066
+0.05(+1.64%)
Jul 24, 2017
3.010
3.060
2.976
3.050
445,020
+0.03(+0.99%)
Jul 21, 2017
3.030
3.031
2.950
3.020
503,512
+0.00(+0.00%)
Jul 20, 2017
3.100
3.140
3.020
3.020
440,025
-0.08(-2.58%)
Jul 19, 2017
3.050
3.145
3.030
3.100
355,787
+0.05(+1.64%)
Jul 18, 2017
3.050
3.090
3.030
3.050
313,153
-0.03(-0.97%)
Jul 17, 2017
3.090
3.130
3.050
3.080
362,506
+0.01(+0.33%)
Jul 14, 2017
3.040
3.150
3.040
3.070
360,342
+0.01(+0.33%)
Jul 13, 2017
3.070
3.090
3.040
3.060
320,202
-0.03(-0.97%)
Jul 12, 2017
3.120
3.140
3.070
3.090
267,926
-0.03(-0.96%)
Jul 11, 2017
3.110
3.150
3.070
3.120
299,579
+0.03(+0.97%)
Jul 10, 2017
3.110
3.150
3.040
3.090
592,479
+0.07(+2.32%)
Jul 07, 2017
2.990
3.040
2.990
3.020
369,343
+0.02(+0.67%)
Jul 06, 2017
3.150
3.150
3.000
3.000
328,838
-0.15(-4.76%)
Jul 05, 2017
3.170
3.180
3.100
3.150
741,348
+0.00(+0.00%)
Jul 03, 2017
3.170
3.170
3.120
3.150
165,163
+0.00(+0.00%)
Jun 30, 2017
3.150
3.160
3.060
3.150
895,176
+0.02(+0.64%)
Jun 29, 2017
3.010
3.130
2.950
3.130
540,014
+0.12(+3.99%)
Jun 28, 2017
3.130
3.150
3.000
3.010
676,814
-0.13(-4.14%)
Jun 27, 2017
3.250
3.280
3.110
3.140
421,059
-0.11(-3.38%)
Jun 26, 2017
3.200
3.340
3.150
3.250
1,302,187
+0.05(+1.56%)
Jun 23, 2017
3.170
3.240
3.050
3.200
5,900,597
+0.06(+1.91%)
Jun 22, 2017
3.260
3.270
3.110
3.140
825,944
-0.12(-3.68%)
Jun 21, 2017
2.980
3.300
2.960
3.260
1,605,288
+0.34(+11.64%)
Jun 20, 2017
2.910
2.970
2.880
2.920
503,272
-0.02(-0.68%)
Jun 19, 2017
2.970
2.980
2.910
2.940
564,280
-0.03(-1.01%)
Jun 16, 2017
3.090
3.100
2.890
2.970
1,850,422
-0.09(-2.94%)
Jun 15, 2017
3.090
3.140
3.035
3.060
451,697
-0.03(-0.97%)
Jun 14, 2017
3.180
3.199
3.060
3.090
580,676
-0.12(-3.74%)
Jun 13, 2017
3.140
3.210
3.060
3.210
549,469
+0.09(+2.88%)
Jun 12, 2017
3.270
3.310
3.070
3.120
1,328,395
-0.19(-5.74%)
Jun 09, 2017
3.210
3.320
3.170
3.310
474,670
+0.11(+3.44%)
Jun 08, 2017
3.170
3.220
3.070
3.200
558,881
+0.02(+0.63%)
Jun 07, 2017
3.170
3.200
3.120
3.180
380,846
+0.02(+0.63%)
Jun 06, 2017
3.160
3.190
3.100
3.160
665,357
-0.03(-0.94%)
Jun 05, 2017
3.150
3.230
3.100
3.190
528,788
+0.01(+0.31%)
Jun 02, 2017
3.240
3.250
3.140
3.180
517,284
-0.06(-1.85%)
Jun 01, 2017
3.260
3.320
3.230
3.240
245,384
-0.02(-0.61%)
May 31, 2017
3.350
3.390
3.200
3.260
525,392
-0.06(-1.81%)
May 30, 2017
3.470
3.470
3.310
3.320
440,231
-0.15(-4.32%)
May 26, 2017
3.420
3.500
3.330
3.470
773,328
+0.05(+1.46%)
May 25, 2017
3.520
3.560
3.410
3.420
220,021
-0.08(-2.29%)
May 24, 2017
3.470
3.570
3.470
3.500
392,715
+0.02(+0.57%)
May 23, 2017
3.460
3.530
3.460
3.480
300,561
+0.02(+0.58%)
May 22, 2017
3.450
3.470
3.410
3.460
383,991
-0.01(-0.29%)
May 19, 2017
3.570
3.570
3.460
3.470
534,442
-0.08(-2.25%)
May 18, 2017
3.520
3.590
3.500
3.550
480,648
+0.03(+0.85%)
May 17, 2017
3.580
3.600
3.510
3.520
346,715
-0.08(-2.22%)
May 16, 2017
3.630
3.660
3.590
3.600
379,271
-0.05(-1.37%)
May 15, 2017
3.750
3.775
3.600
3.650
413,094
-0.11(-2.93%)
May 12, 2017
3.760
3.830
3.720
3.760
301,081
+0.03(+0.80%)
May 11, 2017
3.720
3.740
3.580
3.730
444,405
-0.02(-0.53%)
May 10, 2017
3.750
3.870
3.750
3.750
596,978
-0.01(-0.27%)
May 09, 2017
3.900
3.910
3.720
3.760
781,108
-0.14(-3.59%)
May 08, 2017
3.970
3.990
3.900
3.900
366,621
-0.07(-1.76%)
May 05, 2017
4.000
4.100
3.960
3.970
403,286
-0.05(-1.24%)
May 04, 2017
4.020
4.060
3.950
4.020
498,356
+0.00(+0.00%)
May 03, 2017
4.040
4.050
4.010
4.020
357,089
-0.02(-0.50%)
May 02, 2017
4.080
4.100
4.020
4.040
252,315
-0.04(-0.98%)
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.