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
Profire Energy
(NQ:
PFIE
)
1.390
-0.040 (-2.80%)
Streaming Delayed Price
Updated: 1:32 PM EDT, May 22, 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
1.570
1.656
1.545
1.580
108,964
+0.03(+1.94%)
Apr 29, 2019
1.650
1.650
1.530
1.550
166,065
-0.10(-6.06%)
Apr 26, 2019
1.660
1.780
1.640
1.650
118,900
+0.00(+0.00%)
Apr 25, 2019
1.700
1.700
1.640
1.650
241,961
-0.06(-3.51%)
Apr 24, 2019
1.770
1.770
1.700
1.710
68,048
-0.07(-3.93%)
Apr 23, 2019
1.750
1.800
1.750
1.780
62,676
+0.03(+1.71%)
Apr 22, 2019
1.730
1.770
1.730
1.750
55,351
+0.04(+2.34%)
Apr 18, 2019
1.750
1.800
1.685
1.710
128,700
-0.04(-2.29%)
Apr 17, 2019
1.830
1.843
1.750
1.750
155,745
-0.06(-3.31%)
Apr 16, 2019
1.820
1.860
1.810
1.810
115,295
-0.01(-0.55%)
Apr 15, 2019
1.850
1.875
1.820
1.820
151,142
-0.03(-1.62%)
Apr 12, 2019
1.850
1.879
1.820
1.850
133,600
+0.01(+0.54%)
Apr 11, 2019
1.850
1.860
1.820
1.840
66,245
-0.01(-0.54%)
Apr 10, 2019
1.810
1.865
1.800
1.850
144,343
+0.04(+2.21%)
Apr 09, 2019
1.800
1.830
1.800
1.810
174,768
-0.02(-1.09%)
Apr 08, 2019
1.850
1.870
1.820
1.830
79,531
-0.02(-1.08%)
Apr 05, 2019
1.800
1.870
1.800
1.850
128,500
+0.04(+2.21%)
Apr 04, 2019
1.800
1.830
1.800
1.810
107,470
+0.00(+0.00%)
Apr 03, 2019
1.810
1.830
1.790
1.810
173,684
+0.01(+0.56%)
Apr 02, 2019
1.810
1.820
1.800
1.800
220,879
-0.01(-0.55%)
Apr 01, 2019
1.800
1.830
1.760
1.810
251,365
+0.02(+1.12%)
Mar 29, 2019
1.790
1.819
1.780
1.790
111,900
+0.01(+0.56%)
Mar 28, 2019
1.780
1.800
1.768
1.780
74,659
+0.00(+0.00%)
Mar 27, 2019
1.810
1.830
1.780
1.780
80,770
-0.02(-1.11%)
Mar 26, 2019
1.810
1.840
1.780
1.800
138,480
+0.00(+0.00%)
Mar 25, 2019
1.840
1.840
1.750
1.800
88,871
-0.04(-2.17%)
Mar 22, 2019
1.890
1.890
1.830
1.840
103,400
-0.05(-2.65%)
Mar 21, 2019
1.810
1.910
1.810
1.890
370,015
+0.07(+3.85%)
Mar 20, 2019
1.830
1.870
1.800
1.820
59,472
-0.02(-1.09%)
Mar 19, 2019
1.820
1.840
1.780
1.840
136,945
+0.02(+1.10%)
Mar 18, 2019
1.840
1.850
1.770
1.820
113,156
-0.01(-0.55%)
Mar 15, 2019
1.750
1.830
1.750
1.830
267,800
+0.07(+3.98%)
Mar 14, 2019
1.730
1.770
1.720
1.760
426,144
+0.02(+1.15%)
Mar 13, 2019
1.740
1.740
1.680
1.740
229,904
+0.01(+0.58%)
Mar 12, 2019
1.720
1.740
1.670
1.730
191,763
+0.00(+0.00%)
Mar 11, 2019
1.660
1.760
1.658
1.730
175,185
+0.03(+1.76%)
Mar 08, 2019
1.710
1.720
1.620
1.700
200,200
-0.04(-2.30%)
Mar 07, 2019
1.830
1.830
1.520
1.740
779,095
-0.08(-4.40%)
Mar 06, 2019
1.770
1.830
1.750
1.820
178,921
+0.06(+3.41%)
Mar 05, 2019
1.760
1.840
1.750
1.760
260,716
+0.01(+0.57%)
Mar 04, 2019
1.780
1.810
1.750
1.750
107,112
-0.03(-1.69%)
Mar 01, 2019
1.880
1.900
1.780
1.780
250,700
-0.09(-4.81%)
Feb 28, 2019
1.870
1.890
1.805
1.870
166,723
+0.01(+0.54%)
Feb 27, 2019
1.860
1.890
1.850
1.860
80,128
+0.00(+0.00%)
Feb 26, 2019
1.850
1.870
1.825
1.860
101,956
+0.00(+0.00%)
Feb 25, 2019
1.810
1.870
1.760
1.860
202,914
+0.06(+3.33%)
Feb 22, 2019
1.790
1.830
1.770
1.800
157,700
+0.03(+1.69%)
Feb 21, 2019
1.790
1.810
1.770
1.770
89,461
-0.02(-1.12%)
Feb 20, 2019
1.810
1.817
1.780
1.790
100,045
-0.02(-1.10%)
Feb 19, 2019
1.790
1.810
1.770
1.810
126,844
+0.04(+2.26%)
Feb 15, 2019
1.730
1.780
1.730
1.770
105,500
+0.04(+2.31%)
Feb 14, 2019
1.700
1.750
1.700
1.730
65,872
+0.02(+1.17%)
Feb 13, 2019
1.680
1.750
1.680
1.710
154,997
+0.04(+2.40%)
Feb 12, 2019
1.710
1.730
1.660
1.670
159,468
-0.02(-1.18%)
Feb 11, 2019
1.610
1.700
1.605
1.690
140,748
+0.05(+3.05%)
Feb 08, 2019
1.660
1.660
1.630
1.640
64,800
-0.01(-0.61%)
Feb 07, 2019
1.700
1.740
1.630
1.650
144,209
-0.05(-2.94%)
Feb 06, 2019
1.640
1.720
1.610
1.700
543,303
+0.06(+3.66%)
Feb 05, 2019
1.590
1.670
1.590
1.640
209,378
+0.06(+3.80%)
Feb 04, 2019
1.690
1.690
1.580
1.580
400,867
-0.10(-5.95%)
Feb 01, 2019
1.690
1.690
1.640
1.680
219,600
+0.01(+0.60%)
Jan 31, 2019
1.730
1.740
1.660
1.670
135,959
-0.04(-2.34%)
Jan 30, 2019
1.730
1.760
1.695
1.710
204,170
-0.01(-0.58%)
Jan 29, 2019
1.700
1.750
1.650
1.720
207,400
+0.03(+1.78%)
Jan 28, 2019
1.800
1.810
1.650
1.690
216,452
-0.12(-6.63%)
Jan 25, 2019
1.790
1.860
1.790
1.810
152,000
+0.01(+0.56%)
Jan 24, 2019
1.720
1.830
1.650
1.800
290,007
-0.05(-2.70%)
Jan 23, 2019
1.950
2.040
1.570
1.850
1,489,651
-0.08(-4.15%)
Jan 22, 2019
2.110
2.123
1.880
1.930
251,113
-0.18(-8.53%)
Jan 18, 2019
2.020
2.120
2.000
2.110
218,600
+0.11(+5.50%)
Jan 17, 2019
2.020
2.070
1.920
2.000
202,886
-0.02(-0.99%)
Jan 16, 2019
1.860
2.050
1.860
2.020
237,619
+0.16(+8.60%)
Jan 15, 2019
1.750
1.890
1.730
1.860
336,271
+0.11(+6.29%)
Jan 14, 2019
1.780
1.790
1.720
1.750
144,373
-0.01(-0.57%)
Jan 11, 2019
1.710
1.780
1.670
1.760
296,200
+0.05(+2.92%)
Jan 10, 2019
1.760
1.800
1.710
1.710
98,693
-0.07(-3.93%)
Jan 09, 2019
1.740
1.800
1.730
1.780
53,002
+0.05(+2.89%)
Jan 08, 2019
1.820
1.820
1.720
1.730
105,872
-0.07(-3.89%)
Jan 07, 2019
1.600
1.840
1.600
1.800
225,811
+0.19(+11.80%)
Jan 04, 2019
1.630
1.690
1.610
1.610
73,600
+0.00(+0.00%)
Jan 03, 2019
1.610
1.690
1.570
1.610
204,623
+0.00(+0.00%)
Jan 02, 2019
1.440
1.640
1.420
1.610
402,946
+0.16(+11.03%)
Dec 31, 2018
1.480
1.500
1.400
1.450
538,400
-0.03(-2.03%)
Dec 28, 2018
1.470
1.550
1.440
1.480
372,900
+0.01(+0.68%)
Dec 27, 2018
1.390
1.500
1.390
1.470
317,514
+0.03(+2.08%)
Dec 26, 2018
1.440
1.460
1.363
1.440
280,832
+0.01(+0.70%)
Dec 24, 2018
1.450
1.450
1.400
1.430
94,300
-0.03(-2.05%)
Dec 21, 2018
1.500
1.510
1.450
1.460
273,600
-0.05(-3.31%)
Dec 20, 2018
1.560
1.610
1.490
1.510
370,991
-0.08(-5.03%)
Dec 19, 2018
1.630
1.710
1.520
1.590
343,336
-0.06(-3.64%)
Dec 18, 2018
1.760
1.778
1.620
1.650
210,781
-0.10(-5.71%)
Dec 17, 2018
1.700
1.850
1.660
1.750
184,108
+0.04(+2.34%)
Dec 14, 2018
1.730
1.740
1.650
1.710
200,500
-0.03(-1.72%)
Dec 13, 2018
1.800
1.810
1.710
1.740
142,137
-0.04(-2.25%)
Dec 12, 2018
1.840
1.840
1.739
1.780
191,780
-0.04(-2.20%)
Dec 11, 2018
1.890
1.930
1.820
1.820
130,479
-0.04(-2.15%)
Dec 10, 2018
1.960
1.980
1.820
1.860
284,944
-0.09(-4.62%)
Dec 07, 2018
1.980
2.090
1.950
1.950
92,900
-0.01(-0.51%)
Dec 06, 2018
2.050
2.100
1.930
1.960
163,185
-0.15(-7.11%)
Dec 04, 2018
2.010
2.130
1.940
2.110
137,100
+0.08(+3.94%)
Dec 03, 2018
1.960
2.050
1.910
2.030
280,390
+0.07(+3.57%)
Nov 30, 2018
2.020
2.060
1.880
1.960
335,800
-0.07(-3.45%)
Nov 29, 2018
2.000
2.090
2.000
2.030
225,910
+0.02(+1.00%)
Nov 28, 2018
2.010
2.090
1.960
2.010
129,425
+0.00(+0.00%)
Nov 27, 2018
1.740
2.100
1.640
2.010
163,416
-0.09(-4.29%)
Nov 26, 2018
2.190
2.200
2.070
2.100
130,187
-0.07(-3.23%)
Nov 23, 2018
2.120
2.190
2.120
2.170
20,100
+0.02(+0.93%)
Nov 21, 2018
2.150
2.150
2.150
0
+0.01(+0.47%)
Nov 20, 2018
2.260
2.264
2.050
2.140
165,011
-0.15(-6.55%)
Nov 19, 2018
2.300
2.360
2.250
2.290
78,913
-0.01(-0.43%)
Nov 16, 2018
2.290
2.320
2.260
2.300
92,600
+0.01(+0.44%)
Nov 15, 2018
2.250
2.340
2.250
2.290
113,657
+0.04(+1.78%)
Nov 14, 2018
2.370
2.392
2.250
2.250
148,090
-0.11(-4.66%)
Nov 13, 2018
2.300
2.410
2.257
2.360
174,514
+0.05(+2.16%)
Nov 12, 2018
2.500
2.500
2.280
2.310
156,883
-0.14(-5.71%)
Nov 09, 2018
2.540
2.540
2.410
2.450
102,800
-0.11(-4.30%)
Nov 08, 2018
2.500
2.660
2.500
2.560
187,032
+0.10(+4.07%)
Nov 07, 2018
2.520
2.660
2.450
2.460
197,309
-0.04(-1.60%)
Nov 06, 2018
2.400
2.520
2.370
2.500
143,330
+0.12(+5.04%)
Nov 05, 2018
2.250
2.430
2.250
2.380
154,629
+0.13(+5.78%)
Nov 02, 2018
2.320
2.390
2.220
2.250
168,500
-0.07(-3.02%)
Nov 01, 2018
2.250
2.357
2.200
2.320
262,629
+0.04(+1.75%)
Oct 31, 2018
2.430
2.450
2.160
2.280
651,930
-0.15(-6.17%)
Oct 30, 2018
2.520
2.600
2.410
2.430
212,592
-0.09(-3.57%)
Oct 29, 2018
2.640
2.660
2.493
2.520
135,654
-0.11(-4.18%)
Oct 26, 2018
2.640
2.770
2.510
2.630
158,700
-0.01(-0.38%)
Oct 25, 2018
2.480
2.650
2.420
2.640
203,438
+0.18(+7.32%)
Oct 24, 2018
2.580
2.700
2.450
2.460
159,487
-0.13(-5.02%)
Oct 23, 2018
2.890
2.930
2.480
2.590
443,774
-0.35(-11.90%)
Oct 22, 2018
2.940
2.955
2.880
2.940
176,030
+0.02(+0.68%)
Oct 19, 2018
2.940
3.035
2.900
2.920
268,000
-0.02(-0.68%)
Oct 18, 2018
2.980
3.060
2.920
2.940
102,745
-0.06(-2.00%)
Oct 17, 2018
3.020
3.040
2.970
3.000
54,749
-0.03(-0.99%)
Oct 16, 2018
3.010
3.090
2.910
3.030
208,152
+0.02(+0.66%)
Oct 15, 2018
2.940
3.050
2.910
3.010
130,160
+0.07(+2.38%)
Oct 12, 2018
2.960
3.020
2.920
2.940
154,700
+0.01(+0.34%)
Oct 11, 2018
2.980
3.070
2.843
2.930
153,481
-0.06(-2.01%)
Oct 10, 2018
3.250
3.260
2.930
2.990
373,373
-0.24(-7.43%)
Oct 09, 2018
3.280
3.380
3.210
3.230
266,211
-0.08(-2.42%)
Oct 08, 2018
3.130
3.330
3.070
3.310
135,004
+0.17(+5.41%)
Oct 05, 2018
3.270
3.270
3.100
3.140
155,100
-0.13(-3.98%)
Oct 04, 2018
3.270
3.270
3.170
3.270
112,842
-0.01(-0.30%)
Oct 03, 2018
3.330
3.330
3.250
3.280
93,560
-0.05(-1.50%)
Oct 02, 2018
3.380
3.380
3.270
3.330
107,386
-0.04(-1.19%)
Oct 01, 2018
3.190
3.370
3.160
3.370
155,943
+0.18(+5.64%)
Sep 28, 2018
3.190
3.270
3.170
3.190
187,800
+0.00(+0.00%)
Sep 27, 2018
3.270
3.407
3.190
3.190
325,536
-0.06(-1.85%)
Sep 26, 2018
3.260
3.640
3.230
3.250
535,898
-0.01(-0.31%)
Sep 25, 2018
3.300
3.340
3.250
3.260
141,305
-0.02(-0.61%)
Sep 24, 2018
3.250
3.370
3.250
3.280
166,529
+0.03(+0.92%)
Sep 21, 2018
3.230
3.280
3.230
3.250
158,300
+0.02(+0.62%)
Sep 20, 2018
3.290
3.330
3.210
3.230
161,755
-0.02(-0.62%)
Sep 19, 2018
3.200
3.280
3.150
3.250
252,318
+0.06(+1.88%)
Sep 18, 2018
3.220
3.290
3.150
3.190
173,810
+0.00(+0.00%)
Sep 17, 2018
3.050
3.190
3.050
3.190
188,186
+0.13(+4.25%)
Sep 14, 2018
3.070
3.170
3.060
3.060
172,300
+0.00(+0.00%)
Sep 13, 2018
3.120
3.120
3.010
3.060
110,305
-0.05(-1.61%)
Sep 12, 2018
2.960
3.130
2.910
3.110
264,707
+0.15(+5.07%)
Sep 11, 2018
2.920
3.000
2.900
2.960
155,548
+0.03(+1.02%)
Sep 10, 2018
2.900
2.980
2.900
2.930
180,698
+0.01(+0.34%)
Sep 07, 2018
2.900
2.930
2.890
2.920
279,700
+0.02(+0.69%)
Sep 06, 2018
2.900
2.980
2.900
2.900
217,517
-0.01(-0.34%)
Sep 05, 2018
2.830
2.940
2.771
2.910
181,152
+0.07(+2.46%)
Sep 04, 2018
2.850
2.890
2.790
2.840
174,787
-0.01(-0.35%)
Aug 31, 2018
2.850
2.850
2.850
0
+0.06(+2.15%)
Aug 30, 2018
2.890
2.890
2.780
2.790
149,643
-0.10(-3.46%)
Aug 29, 2018
2.770
2.920
2.770
2.890
290,000
+0.13(+4.71%)
Aug 28, 2018
2.710
2.790
2.710
2.760
104,966
+0.06(+2.22%)
Aug 27, 2018
2.610
2.750
2.600
2.700
211,481
+0.07(+2.66%)
Aug 24, 2018
2.760
2.800
2.590
2.630
717,900
-0.12(-4.36%)
Aug 23, 2018
2.700
2.750
2.655
2.750
137,801
+0.05(+1.85%)
Aug 22, 2018
2.760
2.800
2.680
2.700
251,655
-0.05(-1.82%)
Aug 21, 2018
2.700
2.820
2.649
2.750
136,248
+0.05(+1.85%)
Aug 20, 2018
2.670
2.720
2.630
2.700
251,632
+0.00(+0.00%)
Aug 17, 2018
2.650
2.720
2.530
2.700
286,400
+0.05(+1.89%)
Aug 16, 2018
2.530
2.690
2.480
2.650
455,911
+0.10(+3.92%)
Aug 15, 2018
2.470
2.580
2.370
2.550
404,699
+0.05(+2.00%)
Aug 14, 2018
2.600
2.720
2.460
2.500
829,659
-0.13(-4.94%)
Aug 13, 2018
2.930
2.970
2.610
2.630
727,355
-0.30(-10.24%)
Aug 10, 2018
3.250
3.300
2.900
2.930
637,400
-0.34(-10.40%)
Aug 09, 2018
3.360
3.480
3.250
3.270
601,808
-0.14(-4.11%)
Aug 08, 2018
3.400
3.432
3.300
3.410
263,547
-0.03(-0.87%)
Aug 07, 2018
3.620
3.730
3.430
3.440
286,970
-0.15(-4.18%)
Aug 06, 2018
3.600
3.741
3.570
3.590
483,992
+0.04(+1.13%)
Aug 03, 2018
3.350
3.560
3.270
3.550
403,200
+0.19(+5.65%)
Aug 02, 2018
3.480
3.540
3.300
3.360
278,337
-0.13(-3.72%)
Aug 01, 2018
3.470
3.639
3.400
3.490
244,489
+0.01(+0.29%)
Jul 31, 2018
3.390
3.530
3.380
3.480
195,156
+0.08(+2.35%)
Jul 30, 2018
3.400
3.570
3.380
3.400
313,092
+0.01(+0.29%)
Jul 27, 2018
3.410
3.450
3.280
3.390
372,100
-0.01(-0.29%)
Jul 26, 2018
3.380
3.480
3.370
3.400
316,365
-0.01(-0.29%)
Jul 25, 2018
3.410
3.440
3.370
3.410
180,639
+0.01(+0.29%)
Jul 24, 2018
3.370
3.440
3.360
3.400
221,734
+0.04(+1.19%)
Jul 23, 2018
3.520
3.560
3.350
3.360
319,239
-0.17(-4.82%)
Jul 20, 2018
3.460
3.545
3.420
3.530
240,055
+0.06(+1.73%)
Jul 19, 2018
3.360
3.490
3.350
3.470
281,257
+0.09(+2.66%)
Jul 18, 2018
3.370
3.420
3.260
3.380
366,765
+0.01(+0.30%)
Jul 17, 2018
3.510
3.560
3.340
3.370
400,091
-0.16(-4.53%)
Jul 16, 2018
3.660
3.695
3.500
3.530
690,589
-0.17(-4.59%)
Jul 13, 2018
3.690
3.780
3.640
3.700
970,149
+0.00(+0.00%)
Jul 12, 2018
3.780
3.780
3.602
3.700
841,698
-0.05(-1.33%)
Jul 11, 2018
3.740
3.800
3.574
3.750
670,598
-0.03(-0.79%)
Jul 10, 2018
3.750
3.859
3.740
3.780
576,820
+0.02(+0.53%)
Jul 09, 2018
3.510
3.830
3.510
3.760
756,323
+0.23(+6.52%)
Jul 06, 2018
3.470
3.610
3.460
3.530
540,801
+0.04(+1.15%)
Jul 05, 2018
3.400
3.523
3.400
3.490
551,957
+0.09(+2.65%)
Jul 03, 2018
3.400
3.400
3.400
0
-0.18(-5.03%)
Jul 02, 2018
3.390
3.660
3.150
3.580
1,542,641
+0.20(+5.92%)
Jun 29, 2018
3.500
3.790
3.260
3.380
4,669,105
-0.42(-11.05%)
Jun 28, 2018
4.400
4.450
3.740
3.800
3,627,894
-0.80(-17.39%)
Jun 27, 2018
4.700
4.769
4.500
4.600
1,503,083
-0.11(-2.34%)
Jun 26, 2018
4.700
4.840
4.550
4.710
1,198,100
-0.03(-0.63%)
Jun 25, 2018
4.660
5.050
4.660
4.740
1,186,185
+0.09(+1.94%)
Jun 22, 2018
4.520
4.690
4.490
4.650
3,486,921
+0.15(+3.33%)
Jun 21, 2018
4.590
4.639
4.470
4.500
512,188
-0.11(-2.39%)
Jun 20, 2018
4.640
4.700
4.500
4.610
424,299
-0.01(-0.22%)
Jun 19, 2018
4.650
4.740
4.510
4.620
572,497
-0.04(-0.86%)
Jun 18, 2018
4.800
4.810
4.640
4.660
516,279
-0.15(-3.12%)
Jun 15, 2018
4.910
4.540
4.810
945,486
-0.01(-0.21%)
Jun 14, 2018
4.680
4.900
4.510
4.820
557,669
+0.20(+4.33%)
Jun 13, 2018
4.800
4.900
4.600
4.620
475,510
-0.20(-4.15%)
Jun 12, 2018
4.860
5.050
4.770
4.820
625,135
-0.02(-0.41%)
Jun 11, 2018
4.850
5.080
4.700
4.840
1,210,788
+0.42(+9.50%)
Jun 08, 2018
4.590
4.590
4.110
4.420
636,353
-0.15(-3.28%)
Jun 07, 2018
4.530
4.640
4.470
4.570
315,760
+0.03(+0.66%)
Jun 06, 2018
4.600
4.700
4.440
4.540
399,187
-0.06(-1.30%)
Jun 05, 2018
4.700
4.800
4.510
4.600
472,113
-0.07(-1.50%)
Jun 04, 2018
4.710
4.904
4.630
4.670
432,756
-0.04(-0.85%)
Jun 01, 2018
4.690
4.799
4.610
4.710
324,626
+0.03(+0.64%)
May 31, 2018
4.700
4.780
4.601
4.680
462,146
+0.01(+0.21%)
May 30, 2018
4.760
4.800
4.530
4.670
670,774
+0.08(+1.74%)
May 29, 2018
4.310
4.690
4.000
4.590
727,821
+0.17(+3.85%)
May 25, 2018
4.420
4.420
4.420
0
-0.74(-14.34%)
May 24, 2018
5.170
5.300
5.000
5.160
996,894
+0.10(+1.98%)
May 23, 2018
4.950
5.250
4.910
5.060
1,492,907
+0.18(+3.69%)
May 22, 2018
4.600
4.986
4.470
4.880
1,665,245
+0.31(+6.78%)
May 21, 2018
4.710
4.950
4.550
4.570
764,925
-0.13(-2.77%)
May 18, 2018
4.500
4.740
4.486
4.700
626,570
+0.22(+4.91%)
May 17, 2018
4.430
4.540
4.370
4.480
606,143
+0.08(+1.82%)
May 16, 2018
4.350
4.540
4.332
4.400
556,984
+0.05(+1.15%)
May 15, 2018
4.360
4.450
4.270
4.350
406,921
+0.00(+0.00%)
May 14, 2018
4.390
4.490
4.320
4.350
466,182
+0.08(+1.87%)
May 11, 2018
4.100
4.510
4.100
4.270
567,397
+0.25(+6.22%)
May 10, 2018
4.350
4.626
3.970
4.020
445,752
-0.20(-4.74%)
May 09, 2018
3.970
4.250
3.820
4.220
456,097
+0.37(+9.61%)
May 08, 2018
3.660
3.890
3.640
3.850
265,446
+0.20(+5.48%)
May 07, 2018
3.670
3.890
3.620
3.650
180,645
+0.02(+0.55%)
May 04, 2018
3.610
3.655
3.520
3.630
169,847
+0.03(+0.83%)
May 03, 2018
3.740
3.750
3.510
3.600
118,004
-0.14(-3.74%)
May 02, 2018
3.660
3.840
3.647
3.740
150,193
+0.07(+1.91%)
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.