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
Axt Inc
(NQ:
AXTI
)
3.280
-0.150 (-4.37%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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, 2018
5.800
6.000
5.800
5.850
453,625
+0.05(+0.86%)
Apr 27, 2018
6.350
6.350
5.800
5.800
748,592
-0.55(-8.66%)
Apr 26, 2018
6.250
6.400
6.000
6.350
809,779
+0.40(+6.72%)
Apr 25, 2018
6.250
6.375
5.890
5.950
782,007
-0.30(-4.80%)
Apr 24, 2018
6.450
6.525
6.150
6.250
326,360
-0.10(-1.57%)
Apr 23, 2018
6.500
6.600
6.350
6.350
151,848
-0.10(-1.55%)
Apr 20, 2018
6.450
6.625
6.350
6.450
327,805
-0.05(-0.77%)
Apr 19, 2018
6.750
6.750
6.450
6.500
468,764
-0.30(-4.41%)
Apr 18, 2018
7.150
7.150
6.750
6.800
411,976
-0.30(-4.23%)
Apr 17, 2018
7.150
7.225
7.050
7.100
363,215
+0.30(+4.41%)
Apr 16, 2018
7.200
7.200
6.400
6.800
724,052
-0.40(-5.56%)
Apr 13, 2018
7.150
7.250
7.000
7.200
252,071
+0.10(+1.41%)
Apr 12, 2018
6.900
7.200
6.800
7.100
765,486
-0.20(-2.74%)
Apr 11, 2018
7.000
7.450
6.950
7.300
335,251
+0.35(+5.04%)
Apr 10, 2018
6.950
7.050
6.800
6.950
388,168
+0.10(+1.46%)
Apr 09, 2018
6.950
7.100
6.850
6.850
230,901
-0.10(-1.44%)
Apr 06, 2018
7.150
7.325
6.875
6.950
367,513
-0.30(-4.14%)
Apr 05, 2018
7.200
7.325
7.100
7.250
205,112
+0.05(+0.69%)
Apr 04, 2018
6.950
7.200
6.900
7.200
219,000
+0.15(+2.13%)
Apr 03, 2018
6.950
7.150
6.950
7.050
226,670
+0.10(+1.44%)
Apr 02, 2018
7.250
7.300
6.900
6.950
483,810
-0.30(-4.14%)
Mar 29, 2018
7.250
7.250
7.250
0
+0.10(+1.40%)
Mar 28, 2018
7.250
7.300
6.900
7.150
486,033
-0.05(-0.69%)
Mar 27, 2018
7.400
7.600
7.025
7.200
409,266
-0.15(-2.04%)
Mar 26, 2018
7.350
7.500
7.300
7.350
359,692
+0.05(+0.68%)
Mar 23, 2018
7.500
7.600
7.250
7.300
451,436
-0.20(-2.67%)
Mar 22, 2018
7.700
7.800
7.450
7.500
422,176
-0.35(-4.46%)
Mar 21, 2018
7.700
7.934
7.626
7.850
248,111
+0.20(+2.61%)
Mar 20, 2018
7.650
7.800
7.500
7.650
384,516
+0.05(+0.66%)
Mar 19, 2018
7.850
7.850
7.400
7.600
473,070
-0.25(-3.18%)
Mar 16, 2018
8.000
8.100
7.850
7.850
591,998
-0.15(-1.88%)
Mar 15, 2018
8.050
8.200
7.925
8.000
276,822
+0.05(+0.63%)
Mar 14, 2018
8.300
8.300
7.950
7.950
543,324
-0.25(-3.05%)
Mar 13, 2018
8.250
8.350
8.100
8.200
313,903
+0.05(+0.61%)
Mar 12, 2018
8.250
8.380
8.100
8.150
414,649
+0.03(+0.31%)
Mar 09, 2018
8.050
8.200
7.950
8.125
321,991
+0.12(+1.56%)
Mar 08, 2018
8.000
8.200
7.950
8.000
335,160
+0.00(+0.00%)
Mar 07, 2018
7.550
8.050
7.550
8.000
413,917
+0.35(+4.58%)
Mar 06, 2018
7.300
7.650
7.300
7.650
318,363
+0.40(+5.52%)
Mar 05, 2018
7.250
7.550
7.250
7.250
273,492
-0.05(-0.68%)
Mar 02, 2018
7.150
7.450
7.000
7.300
355,712
+0.10(+1.39%)
Mar 01, 2018
7.450
7.500
7.050
7.200
456,569
-0.27(-3.68%)
Feb 28, 2018
7.250
7.500
7.150
7.475
769,372
+0.22(+3.10%)
Feb 27, 2018
7.450
7.500
7.200
7.250
517,118
-0.10(-1.36%)
Feb 26, 2018
7.450
7.525
7.250
7.350
558,117
-0.12(-1.67%)
Feb 23, 2018
7.150
7.550
7.100
7.475
819,016
+0.47(+6.79%)
Feb 22, 2018
8.000
6.950
7.000
1,925,334
-1.50(-17.65%)
Feb 21, 2018
8.500
8.614
8.400
8.500
335,019
+0.10(+1.19%)
Feb 20, 2018
8.300
8.650
8.200
8.400
371,572
+0.05(+0.60%)
Feb 16, 2018
8.350
8.350
8.350
0
+0.05(+0.60%)
Feb 15, 2018
8.350
8.400
8.000
8.300
185,770
+0.00(+0.00%)
Feb 14, 2018
7.900
8.300
7.900
8.300
244,559
+0.30(+3.75%)
Feb 13, 2018
8.050
8.150
7.950
8.000
213,724
-0.05(-0.62%)
Feb 12, 2018
7.800
8.250
7.755
8.050
413,515
+0.30(+3.87%)
Feb 09, 2018
7.650
7.900
7.510
7.750
332,419
+0.15(+1.97%)
Feb 08, 2018
7.900
7.850
7.550
7.600
452,874
-0.25(-3.18%)
Feb 07, 2018
7.850
8.000
7.650
7.850
447,737
+0.00(+0.00%)
Feb 06, 2018
7.550
7.950
7.355
7.850
786,394
+0.00(+0.00%)
Feb 05, 2018
7.850
7.975
7.700
7.850
364,551
-0.05(-0.63%)
Feb 02, 2018
7.900
8.000
7.800
7.900
413,975
-0.05(-0.63%)
Feb 01, 2018
7.850
8.000
7.700
7.950
340,047
+0.05(+0.63%)
Jan 31, 2018
8.150
8.350
7.910
7.900
315,230
-0.25(-3.07%)
Jan 30, 2018
8.050
8.350
8.000
8.150
467,433
+0.00(+0.00%)
Jan 29, 2018
8.700
8.700
8.100
8.150
917,291
-0.65(-7.39%)
Jan 26, 2018
8.750
8.900
8.660
8.800
289,532
+0.15(+1.73%)
Jan 25, 2018
9.200
9.250
8.550
8.650
626,282
-0.45(-4.95%)
Jan 24, 2018
9.350
9.450
9.000
9.100
413,543
-0.30(-3.19%)
Jan 23, 2018
9.400
9.450
9.250
9.400
352,434
-0.05(-0.53%)
Jan 22, 2018
9.200
9.450
9.200
9.450
312,071
+0.20(+2.16%)
Jan 19, 2018
9.200
9.355
9.114
9.250
299,735
+0.05(+0.54%)
Jan 18, 2018
9.000
9.300
8.900
9.200
368,311
+0.25(+2.79%)
Jan 17, 2018
8.850
8.950
8.750
8.950
373,331
+0.20(+2.29%)
Jan 16, 2018
9.000
9.000
8.650
8.750
294,432
-0.20(-2.23%)
Jan 12, 2018
8.950
8.950
8.950
0
+0.05(+0.56%)
Jan 11, 2018
8.850
8.977
8.700
8.900
208,672
+0.10(+1.14%)
Jan 10, 2018
8.950
9.000
8.750
8.800
283,113
-0.15(-1.68%)
Jan 09, 2018
9.200
9.200
8.900
8.950
206,657
-0.15(-1.65%)
Jan 08, 2018
8.900
9.175
8.800
9.100
281,996
+0.15(+1.68%)
Jan 05, 2018
8.850
8.950
8.750
8.950
164,853
+0.05(+0.56%)
Jan 04, 2018
8.800
8.950
8.725
8.900
525,181
+0.15(+1.71%)
Jan 03, 2018
8.750
8.850
8.550
8.750
674,464
+0.00(+0.00%)
Jan 02, 2018
8.750
8.850
8.650
8.750
647,774
+0.05(+0.57%)
Dec 29, 2017
8.700
8.700
8.700
0
-0.10(-1.14%)
Dec 28, 2017
8.850
9.050
8.750
8.800
306,883
+0.10(+1.15%)
Dec 27, 2017
8.750
8.900
8.650
8.700
150,313
+0.05(+0.58%)
Dec 26, 2017
8.800
8.825
8.600
8.650
206,873
-0.15(-1.70%)
Dec 22, 2017
8.900
9.050
8.650
8.800
187,125
-0.15(-1.68%)
Dec 21, 2017
8.950
9.150
8.890
8.950
269,990
+0.00(+0.00%)
Dec 20, 2017
9.350
9.350
8.900
8.950
263,302
-0.30(-3.24%)
Dec 19, 2017
9.150
9.375
9.100
9.250
332,911
+0.10(+1.09%)
Dec 18, 2017
9.050
9.250
8.855
9.150
271,858
+0.30(+3.39%)
Dec 15, 2017
8.900
9.000
8.725
8.850
587,918
-0.05(-0.56%)
Dec 14, 2017
9.200
9.272
8.825
8.900
433,926
-0.25(-2.73%)
Dec 13, 2017
8.850
9.400
8.850
9.150
656,763
+0.35(+3.98%)
Dec 12, 2017
8.600
9.100
8.450
8.800
576,508
+0.30(+3.53%)
Dec 11, 2017
8.500
8.650
8.300
8.500
393,635
+0.00(+0.00%)
Dec 08, 2017
8.550
8.660
8.190
8.500
642,839
-0.05(-0.58%)
Dec 07, 2017
8.550
8.750
8.400
8.550
500,490
+0.10(+1.18%)
Dec 06, 2017
8.900
8.950
8.150
8.450
847,653
-0.50(-5.59%)
Dec 05, 2017
8.900
9.034
8.800
8.950
508,886
+0.25(+2.87%)
Dec 04, 2017
9.600
9.650
8.550
8.700
969,711
-0.80(-8.42%)
Dec 01, 2017
9.750
9.800
9.300
9.500
611,277
-0.15(-1.55%)
Nov 30, 2017
9.650
9.950
9.550
9.650
453,145
+0.00(+0.00%)
Nov 29, 2017
10.40
10.50
9.550
9.650
690,298
-0.75(-7.21%)
Nov 28, 2017
10.20
10.40
10.05
10.40
461,746
+0.40(+4.00%)
Nov 27, 2017
10.25
10.25
9.900
10.00
377,854
-0.32(-3.15%)
Nov 24, 2017
10.50
10.50
10.10
10.32
188,852
-0.03(-0.24%)
Nov 22, 2017
10.00
10.60
9.950
10.35
654,816
+0.30(+2.99%)
Nov 21, 2017
10.40
10.55
10.00
10.05
733,728
-0.38(-3.60%)
Nov 20, 2017
9.400
10.75
9.300
10.43
1,684,610
+1.12(+12.10%)
Nov 17, 2017
9.200
9.550
9.200
9.300
667,071
+0.10(+1.09%)
Nov 16, 2017
8.800
9.210
8.750
9.200
562,678
+0.55(+6.36%)
Nov 15, 2017
8.650
8.800
8.600
8.650
226,538
-0.15(-1.70%)
Nov 14, 2017
8.700
8.850
8.700
8.800
235,259
+0.05(+0.57%)
Nov 13, 2017
8.700
8.800
8.600
8.750
175,358
+0.00(+0.00%)
Nov 10, 2017
8.750
8.850
8.650
8.750
269,819
+0.05(+0.57%)
Nov 09, 2017
9.000
9.000
8.550
8.700
345,726
-0.35(-3.87%)
Nov 08, 2017
8.900
9.150
8.655
9.050
374,833
+0.25(+2.84%)
Nov 07, 2017
9.100
9.100
8.700
8.800
504,226
-0.30(-3.30%)
Nov 06, 2017
8.850
9.100
8.750
9.100
460,540
+0.30(+3.41%)
Nov 03, 2017
9.000
9.000
8.700
8.800
223,832
-0.15(-1.68%)
Nov 02, 2017
8.750
9.050
8.650
8.950
326,293
+0.15(+1.70%)
Nov 01, 2017
9.300
9.350
8.650
8.800
543,985
-0.50(-5.38%)
Oct 31, 2017
9.150
9.300
9.050
9.300
303,957
+0.18(+1.92%)
Oct 30, 2017
9.550
9.550
9.050
9.125
353,346
-0.38(-3.95%)
Oct 27, 2017
9.450
9.550
9.300
9.500
583,610
+0.10(+1.06%)
Oct 26, 2017
8.900
9.510
8.605
9.400
953,110
+0.50(+5.62%)
Oct 25, 2017
9.100
9.150
8.705
8.900
477,002
-0.15(-1.66%)
Oct 24, 2017
8.950
9.200
8.850
9.050
323,649
+0.20(+2.26%)
Oct 23, 2017
8.850
9.000
8.700
8.850
230,006
-0.10(-1.12%)
Oct 20, 2017
9.050
9.150
8.755
8.950
226,931
-0.05(-0.56%)
Oct 19, 2017
9.150
9.200
8.900
9.000
208,366
-0.30(-3.23%)
Oct 18, 2017
9.250
9.400
9.150
9.300
194,454
+0.20(+2.20%)
Oct 17, 2017
8.950
9.250
8.950
9.100
255,361
+0.05(+0.55%)
Oct 16, 2017
9.000
9.150
8.610
9.050
312,816
+0.00(+0.00%)
Oct 13, 2017
8.550
9.225
7.650
9.050
744,073
-0.30(-3.21%)
Oct 12, 2017
9.400
9.600
9.300
9.350
212,405
-0.05(-0.53%)
Oct 11, 2017
9.400
9.500
9.300
9.400
254,184
+0.05(+0.53%)
Oct 10, 2017
9.400
9.550
9.225
9.350
290,805
+0.05(+0.54%)
Oct 09, 2017
9.400
9.500
9.150
9.300
312,124
-0.05(-0.53%)
Oct 06, 2017
9.200
9.700
9.175
9.350
455,273
+0.10(+1.08%)
Oct 05, 2017
9.400
9.500
9.200
9.250
315,789
-0.15(-1.60%)
Oct 04, 2017
9.200
9.700
9.100
9.400
827,953
+0.25(+2.73%)
Oct 03, 2017
9.300
9.327
9.100
9.150
265,673
-0.10(-1.08%)
Oct 02, 2017
9.250
9.300
9.000
9.250
331,126
+0.10(+1.09%)
Sep 29, 2017
9.000
9.175
8.950
9.150
256,261
+0.20(+2.23%)
Sep 28, 2017
9.200
9.250
8.750
8.950
435,117
-0.15(-1.65%)
Sep 27, 2017
8.500
9.250
8.425
9.100
1,001,144
+0.60(+7.06%)
Sep 26, 2017
8.600
8.650
8.400
8.500
338,692
+0.00(+0.00%)
Sep 25, 2017
8.650
8.675
8.400
8.500
386,448
-0.15(-1.73%)
Sep 22, 2017
8.450
8.800
8.425
8.650
304,951
+0.15(+1.76%)
Sep 21, 2017
8.600
8.600
8.260
8.500
346,052
-0.10(-1.16%)
Sep 20, 2017
8.900
8.950
8.500
8.600
497,102
-0.25(-2.82%)
Sep 19, 2017
8.900
8.700
8.850
292,636
+0.00(+0.00%)
Sep 18, 2017
8.950
8.950
8.800
8.850
535,405
+0.05(+0.57%)
Sep 15, 2017
8.650
8.800
8.600
8.800
641,897
+0.20(+2.33%)
Sep 14, 2017
8.700
8.750
8.550
8.600
364,948
-0.10(-1.15%)
Sep 13, 2017
8.100
8.750
8.100
8.700
868,249
+0.55(+6.75%)
Sep 12, 2017
8.050
8.400
8.050
8.150
602,204
+0.15(+1.88%)
Sep 11, 2017
8.000
8.150
7.900
8.000
320,592
+0.05(+0.63%)
Sep 08, 2017
7.950
8.000
7.845
7.950
504,932
-0.05(-0.62%)
Sep 07, 2017
7.950
8.000
7.725
8.000
377,680
+0.15(+1.91%)
Sep 06, 2017
7.900
8.050
7.800
7.850
350,420
+0.10(+1.29%)
Sep 05, 2017
8.000
8.000
7.550
7.750
396,359
-0.25(-3.12%)
Sep 01, 2017
7.850
8.000
7.750
8.000
373,096
+0.20(+2.56%)
Aug 31, 2017
7.850
8.000
7.700
7.800
496,437
+0.00(+0.00%)
Aug 30, 2017
7.550
7.900
7.550
7.800
356,870
+0.25(+3.31%)
Aug 29, 2017
7.400
7.700
7.360
7.550
358,303
+0.05(+0.67%)
Aug 28, 2017
7.450
7.550
7.350
7.500
235,425
+0.05(+0.67%)
Aug 25, 2017
7.500
7.595
7.325
7.450
254,193
-0.05(-0.67%)
Aug 24, 2017
7.650
7.750
7.400
7.500
300,206
-0.05(-0.66%)
Aug 23, 2017
7.250
7.650
7.210
7.550
445,355
+0.20(+2.72%)
Aug 22, 2017
7.200
7.400
7.100
7.350
587,639
+0.20(+2.80%)
Aug 21, 2017
7.650
7.650
7.050
7.150
882,569
-0.45(-5.92%)
Aug 18, 2017
7.550
7.700
7.500
7.600
237,736
+0.05(+0.66%)
Aug 17, 2017
7.600
7.900
7.500
7.550
846,467
-0.05(-0.66%)
Aug 16, 2017
7.600
7.750
7.550
7.600
340,758
+0.00(+0.00%)
Aug 15, 2017
7.850
7.850
7.575
7.600
272,628
-0.15(-1.94%)
Aug 14, 2017
7.650
7.850
7.650
7.750
558,195
+0.15(+1.97%)
Aug 11, 2017
7.550
7.684
7.400
7.600
620,954
+0.00(+0.00%)
Aug 10, 2017
8.000
8.000
7.550
7.600
549,187
-0.45(-5.59%)
Aug 09, 2017
7.900
8.200
7.900
8.050
435,253
+0.10(+1.26%)
Aug 08, 2017
7.800
8.500
7.800
7.950
906,620
+0.20(+2.58%)
Aug 07, 2017
7.600
7.750
7.500
7.750
565,428
+0.10(+1.31%)
Aug 04, 2017
7.700
8.050
7.475
7.650
749,764
-0.10(-1.29%)
Aug 03, 2017
8.600
8.900
7.600
7.750
1,485,214
-0.65(-7.74%)
Aug 02, 2017
9.000
9.000
8.300
8.400
1,144,467
-0.75(-8.20%)
Aug 01, 2017
8.800
9.490
8.750
9.150
2,052,980
+0.40(+4.57%)
Jul 31, 2017
8.650
8.800
8.450
8.750
596,044
+0.10(+1.16%)
Jul 28, 2017
8.800
8.800
8.450
8.650
770,658
-0.15(-1.70%)
Jul 27, 2017
8.100
8.900
8.050
8.800
3,423,392
+1.20(+15.79%)
Jul 26, 2017
7.400
7.750
7.300
7.600
739,492
+0.25(+3.40%)
Jul 25, 2017
7.450
7.550
7.150
7.350
491,786
-0.20(-2.65%)
Jul 24, 2017
7.450
7.575
7.239
7.550
374,903
+0.15(+2.03%)
Jul 21, 2017
7.750
7.800
7.350
7.400
474,032
-0.20(-2.63%)
Jul 20, 2017
7.250
7.600
7.245
7.600
836,700
+0.35(+4.83%)
Jul 19, 2017
7.150
7.275
7.050
7.250
282,001
+0.15(+2.11%)
Jul 18, 2017
7.000
7.175
6.900
7.100
302,714
+0.05(+0.71%)
Jul 17, 2017
7.200
7.200
7.000
7.050
229,792
-0.15(-2.08%)
Jul 14, 2017
7.350
7.350
7.050
7.200
216,144
-0.10(-1.37%)
Jul 13, 2017
6.900
7.300
6.900
7.300
682,946
+0.35(+5.04%)
Jul 12, 2017
6.950
7.000
6.850
6.950
308,031
+0.15(+2.21%)
Jul 11, 2017
6.650
6.900
6.600
6.800
369,392
+0.10(+1.49%)
Jul 10, 2017
6.550
6.800
6.500
6.700
431,015
+0.10(+1.52%)
Jul 07, 2017
6.400
6.600
6.380
6.600
399,612
+0.25(+3.94%)
Jul 06, 2017
6.300
6.600
6.225
6.350
479,277
+0.00(+0.00%)
Jul 05, 2017
6.150
6.400
6.100
6.350
325,144
+0.25(+4.10%)
Jul 03, 2017
6.350
6.400
5.950
6.100
408,128
-0.25(-3.94%)
Jun 30, 2017
6.450
6.550
6.300
6.350
386,877
-0.15(-2.31%)
Jun 29, 2017
6.500
6.550
6.300
6.500
384,429
-0.10(-1.52%)
Jun 28, 2017
6.400
6.750
6.375
6.600
477,687
+0.25(+3.94%)
Jun 27, 2017
6.650
6.650
6.250
6.350
487,000
-0.35(-5.22%)
Jun 26, 2017
6.800
7.100
6.650
6.700
539,601
-0.15(-2.19%)
Jun 23, 2017
6.900
6.850
4,580,504
+0.25(+3.79%)
Jun 22, 2017
6.600
6.800
6.500
6.600
492,348
+0.00(+0.00%)
Jun 21, 2017
6.800
6.900
6.460
6.600
574,164
-0.20(-2.94%)
Jun 20, 2017
6.850
6.850
6.600
6.800
427,054
+0.00(+0.00%)
Jun 19, 2017
6.650
6.800
6.550
6.800
574,747
+0.35(+5.43%)
Jun 16, 2017
6.250
6.550
6.250
6.450
481,211
+0.25(+4.03%)
Jun 15, 2017
6.300
6.340
6.040
6.200
568,557
-0.10(-1.59%)
Jun 14, 2017
6.500
6.600
6.300
6.300
344,840
-0.15(-2.33%)
Jun 13, 2017
6.550
6.630
6.400
6.450
337,129
-0.05(-0.77%)
Jun 12, 2017
6.600
6.740
6.500
6.500
330,324
-0.10(-1.52%)
Jun 09, 2017
7.050
7.100
6.550
6.600
556,548
-0.40(-5.71%)
Jun 08, 2017
6.850
7.000
6.690
7.000
700,818
+0.55(+8.53%)
Jun 07, 2017
6.650
6.700
6.450
6.450
202,948
-0.15(-2.27%)
Jun 06, 2017
6.600
6.650
6.475
6.600
117,938
+0.00(+0.00%)
Jun 05, 2017
6.250
6.650
6.200
6.600
302,197
+0.30(+4.76%)
Jun 02, 2017
6.650
6.800
6.250
6.300
625,479
-0.35(-5.26%)
Jun 01, 2017
6.650
6.725
6.400
6.650
373,908
+0.00(+0.00%)
May 31, 2017
7.000
7.000
6.700
6.650
392,379
-0.30(-4.32%)
May 30, 2017
6.750
7.000
6.750
6.950
305,724
+0.25(+3.73%)
May 26, 2017
6.800
6.850
6.600
6.700
200,775
-0.10(-1.47%)
May 25, 2017
6.700
6.850
6.600
6.800
245,293
+0.10(+1.49%)
May 24, 2017
7.000
7.000
6.590
6.700
400,221
-0.25(-3.60%)
May 23, 2017
6.900
6.975
6.850
6.950
215,480
+0.05(+0.72%)
May 22, 2017
6.950
7.010
6.840
6.900
279,517
-0.05(-0.72%)
May 19, 2017
7.000
7.033
6.850
6.950
285,489
+0.00(+0.00%)
May 18, 2017
6.950
6.975
6.850
6.950
493,042
+0.00(+0.00%)
May 17, 2017
7.450
7.550
6.950
6.950
608,177
-0.70(-9.15%)
May 16, 2017
7.200
7.825
6.850
7.650
741,844
+0.30(+4.08%)
May 15, 2017
7.250
7.400
7.200
7.350
357,699
+0.15(+2.08%)
May 12, 2017
7.000
7.450
7.000
7.200
614,761
+0.15(+2.13%)
May 11, 2017
7.050
7.200
6.950
7.050
305,692
-0.05(-0.70%)
May 10, 2017
7.100
7.100
6.900
7.100
311,492
+0.00(+0.00%)
May 09, 2017
6.900
7.150
6.874
7.100
368,230
+0.30(+4.41%)
May 08, 2017
6.850
7.000
6.800
6.800
327,667
-0.10(-1.45%)
May 05, 2017
6.750
6.900
6.500
6.900
399,947
+0.15(+2.22%)
May 04, 2017
6.850
6.950
6.700
6.750
395,947
+0.00(+0.00%)
May 03, 2017
7.050
7.050
6.700
6.750
445,568
-0.30(-4.26%)
May 02, 2017
7.050
7.129
6.850
7.050
515,194
-0.05(-0.70%)
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.