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
Infusystems Holdings
(NY:
INFU
)
7.140
+0.070 (+0.99%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 (%)
May 31, 2019
5.010
5.060
4.850
4.900
2,600
-0.20(-3.92%)
May 30, 2019
4.930
5.110
4.850
5.100
7,123
+0.22(+4.51%)
May 29, 2019
4.910
5.000
4.770
4.880
25,035
+0.00(+0.00%)
May 28, 2019
5.030
5.120
4.880
4.880
12,474
-0.12(-2.40%)
May 24, 2019
5.090
5.090
4.930
5.000
17,500
-0.09(-1.77%)
May 23, 2019
4.910
5.090
4.740
5.090
24,865
+0.19(+3.88%)
May 22, 2019
4.830
5.120
4.810
4.900
20,990
+0.07(+1.45%)
May 21, 2019
4.950
5.090
4.820
4.830
8,559
-0.12(-2.42%)
May 20, 2019
4.950
4.990
4.770
4.950
8,665
-0.08(-1.52%)
May 17, 2019
4.910
5.120
4.910
5.026
20,400
+0.03(+0.53%)
May 16, 2019
4.441
5.210
4.441
5.000
52,982
+0.30(+6.38%)
May 15, 2019
4.590
4.810
4.478
4.700
32,383
+0.07(+1.51%)
May 14, 2019
4.440
4.689
4.390
4.630
57,229
+0.33(+7.67%)
May 13, 2019
4.500
4.500
4.171
4.300
4,398
-0.27(-5.91%)
May 10, 2019
4.600
4.630
4.241
4.570
23,700
+0.02(+0.33%)
May 09, 2019
4.600
4.720
4.540
4.555
1,859
+0.08(+1.90%)
May 08, 2019
4.280
4.550
4.200
4.470
14,335
+0.17(+3.95%)
May 07, 2019
4.330
4.340
4.150
4.300
11,250
+0.00(+0.00%)
May 06, 2019
4.240
4.340
4.170
4.300
6,926
-0.04(-0.92%)
May 03, 2019
4.360
4.360
4.300
4.340
4,900
+0.01(+0.23%)
May 02, 2019
4.300
4.340
4.216
4.330
9,347
+0.01(+0.23%)
May 01, 2019
4.255
4.350
4.251
4.320
5,490
+0.02(+0.47%)
Apr 30, 2019
4.250
4.340
4.250
4.300
2,201
+0.01(+0.23%)
Apr 29, 2019
4.202
4.350
4.160
4.290
13,272
-0.06(-1.38%)
Apr 26, 2019
4.360
4.360
4.110
4.350
14,500
-0.04(-0.91%)
Apr 25, 2019
4.290
4.390
4.181
4.390
7,998
+0.13(+3.05%)
Apr 24, 2019
4.270
4.386
4.000
4.260
70,106
-0.06(-1.39%)
Apr 23, 2019
4.422
4.495
4.300
4.320
76,753
-0.16(-3.57%)
Apr 22, 2019
4.480
4.480
4.300
4.480
25,405
-0.13(-2.82%)
Apr 18, 2019
4.522
4.690
4.497
4.610
16,300
+0.02(+0.44%)
Apr 17, 2019
4.720
4.790
4.510
4.590
16,798
-0.17(-3.57%)
Apr 16, 2019
4.790
4.790
4.659
4.760
27,648
+0.04(+0.85%)
Apr 15, 2019
4.860
4.870
4.610
4.720
14,698
-0.08(-1.67%)
Apr 12, 2019
4.850
4.850
4.710
4.800
4,500
-0.05(-1.03%)
Apr 11, 2019
4.720
4.870
4.680
4.850
7,795
+0.12(+2.54%)
Apr 10, 2019
4.710
4.870
4.710
4.730
7,695
-0.02(-0.42%)
Apr 09, 2019
4.690
4.750
4.680
4.750
17,362
+0.03(+0.64%)
Apr 08, 2019
4.870
4.870
4.650
4.720
7,580
-0.15(-3.08%)
Apr 05, 2019
4.810
4.990
4.720
4.870
16,700
+0.12(+2.53%)
Apr 04, 2019
4.600
4.750
4.600
4.750
28,646
+0.19(+4.17%)
Apr 03, 2019
5.000
5.000
4.560
4.560
19,510
-0.39(-7.88%)
Apr 02, 2019
4.800
4.950
4.760
4.950
26,060
+0.06(+1.23%)
Apr 01, 2019
5.190
5.190
4.850
4.890
37,997
-0.12(-2.40%)
Mar 29, 2019
5.000
5.200
4.990
5.010
40,600
+0.02(+0.40%)
Mar 28, 2019
5.150
5.210
4.920
4.990
102,315
+0.00(+0.00%)
Mar 27, 2019
4.780
5.025
4.779
4.990
43,549
+0.24(+5.05%)
Mar 26, 2019
4.545
4.800
4.545
4.750
37,093
+0.19(+4.17%)
Mar 25, 2019
4.680
4.680
4.518
4.560
17,691
-0.12(-2.56%)
Mar 22, 2019
4.680
4.680
4.600
4.680
79,400
+0.05(+1.08%)
Mar 21, 2019
4.500
4.630
4.476
4.630
296,679
+0.23(+5.23%)
Mar 20, 2019
4.460
4.528
4.380
4.400
25,324
-0.04(-0.90%)
Mar 19, 2019
4.400
4.450
4.350
4.440
62,686
+0.05(+1.14%)
Mar 18, 2019
4.300
4.400
4.300
4.390
70,893
+0.17(+4.03%)
Mar 15, 2019
4.350
4.350
4.220
4.220
31,300
-0.13(-2.99%)
Mar 14, 2019
4.210
4.380
4.198
4.350
30,045
+0.13(+3.08%)
Mar 13, 2019
4.150
4.250
4.060
4.220
31,079
+0.08(+1.93%)
Mar 12, 2019
4.290
4.300
4.090
4.140
16,759
-0.09(-2.13%)
Mar 11, 2019
4.240
4.240
4.170
4.230
18,055
+0.20(+4.96%)
Mar 08, 2019
4.090
4.130
3.960
4.030
12,800
-0.11(-2.66%)
Mar 07, 2019
4.160
4.290
4.140
4.140
20,455
-0.01(-0.24%)
Mar 06, 2019
4.210
4.210
3.980
4.150
8,775
-0.02(-0.48%)
Mar 05, 2019
4.020
4.190
4.020
4.170
4,169
+0.11(+2.71%)
Mar 04, 2019
4.090
4.090
3.900
4.060
23,657
+0.01(+0.25%)
Mar 01, 2019
4.100
4.190
4.020
4.050
4,100
+0.01(+0.25%)
Feb 28, 2019
4.040
4.170
4.030
4.040
2,645
+0.00(+0.00%)
Feb 27, 2019
4.060
4.170
4.040
4.040
4,457
+0.00(+0.00%)
Feb 26, 2019
4.250
4.250
4.040
4.040
26,967
-0.19(-4.49%)
Feb 25, 2019
4.150
4.231
4.120
4.230
133,581
+0.11(+2.67%)
Feb 22, 2019
4.150
4.220
4.030
4.120
8,000
-0.05(-1.20%)
Feb 21, 2019
4.050
4.220
4.020
4.170
34,190
+0.19(+4.77%)
Feb 20, 2019
4.270
4.270
3.980
3.980
28,831
-0.27(-6.35%)
Feb 19, 2019
4.220
4.300
4.180
4.250
61,002
+0.11(+2.66%)
Feb 15, 2019
4.100
4.190
3.980
4.140
191,100
+0.09(+2.22%)
Feb 14, 2019
4.220
4.220
4.000
4.050
80,272
+0.09(+2.27%)
Feb 13, 2019
3.980
3.980
3.960
3.960
10,317
-0.02(-0.50%)
Feb 12, 2019
3.950
4.200
3.940
3.980
108,991
+0.07(+1.79%)
Feb 11, 2019
3.900
3.920
3.880
3.910
16,907
-0.02(-0.51%)
Feb 08, 2019
3.940
3.950
3.920
3.930
11,300
+0.00(+0.00%)
Feb 07, 2019
4.000
4.000
3.899
3.930
12,676
-0.01(-0.25%)
Feb 06, 2019
3.960
3.960
3.863
3.940
5,329
+0.04(+1.03%)
Feb 05, 2019
3.840
3.940
3.840
3.900
29,782
+0.06(+1.56%)
Feb 04, 2019
3.780
3.840
3.750
3.840
13,090
+0.15(+4.07%)
Feb 01, 2019
3.770
3.770
3.690
3.690
500
-0.09(-2.38%)
Jan 31, 2019
3.710
3.789
3.626
3.780
5,545
+0.00(+0.00%)
Jan 30, 2019
3.750
3.780
3.730
3.780
28,249
+0.05(+1.34%)
Jan 29, 2019
3.700
3.739
3.665
3.730
6,736
+0.03(+0.81%)
Jan 28, 2019
3.580
3.700
3.580
3.700
898
+0.12(+3.35%)
Jan 25, 2019
3.610
3.610
3.580
3.580
12,800
-0.02(-0.56%)
Jan 24, 2019
3.404
3.600
3.404
3.600
28,466
+0.10(+2.86%)
Jan 23, 2019
3.500
3.500
3.500
3.500
4,144
-0.02(-0.57%)
Jan 22, 2019
3.580
3.590
3.520
3.520
4,404
-0.09(-2.49%)
Jan 18, 2019
3.540
3.610
3.485
3.610
5,000
+0.18(+5.25%)
Jan 17, 2019
3.460
3.500
3.380
3.430
14,900
+0.02(+0.44%)
Jan 16, 2019
3.420
3.490
3.350
3.415
6,811
-0.00(-0.15%)
Jan 15, 2019
3.490
3.500
3.420
3.420
1,026
+0.02(+0.59%)
Jan 14, 2019
3.400
3.400
3.400
3.400
159
-0.09(-2.58%)
Jan 11, 2019
3.490
3.490
3.490
3.490
300
+0.05(+1.45%)
Jan 10, 2019
3.460
3.500
3.425
3.440
15,881
-0.03(-0.86%)
Jan 09, 2019
3.470
3.470
3.450
3.470
13,429
+0.02(+0.58%)
Jan 08, 2019
3.450
3.450
3.400
3.450
30,028
-0.02(-0.58%)
Jan 07, 2019
3.490
3.490
3.449
3.470
603
+0.05(+1.46%)
Jan 04, 2019
3.360
3.420
3.340
3.420
20,000
+0.02(+0.59%)
Jan 03, 2019
3.360
3.440
3.350
3.400
2,865
-0.01(-0.29%)
Jan 02, 2019
3.430
3.430
3.330
3.410
5,130
-0.03(-0.87%)
Dec 31, 2018
3.450
3.450
3.390
3.440
34,200
+0.06(+1.78%)
Dec 28, 2018
3.350
3.440
3.350
3.380
3,200
+0.02(+0.60%)
Dec 27, 2018
3.450
3.490
3.360
3.360
10,141
-0.11(-3.17%)
Dec 26, 2018
3.473
3.473
3.360
3.470
6,216
-0.02(-0.57%)
Dec 24, 2018
3.650
3.650
3.400
3.490
10,400
-0.09(-2.51%)
Dec 21, 2018
3.500
3.640
3.350
3.580
15,300
+0.05(+1.42%)
Dec 20, 2018
3.540
3.580
3.360
3.530
9,698
+0.03(+0.86%)
Dec 19, 2018
3.623
3.623
3.410
3.500
11,027
-0.10(-2.78%)
Dec 18, 2018
3.430
3.610
3.410
3.600
8,392
+0.15(+4.35%)
Dec 17, 2018
3.610
3.610
3.360
3.450
16,128
+0.04(+1.17%)
Dec 14, 2018
3.380
3.560
3.380
3.410
11,100
-0.02(-0.58%)
Dec 13, 2018
3.380
3.610
3.380
3.430
16,687
-0.07(-2.00%)
Dec 12, 2018
3.350
3.500
3.350
3.500
3,912
+0.10(+2.94%)
Dec 11, 2018
3.410
3.430
3.360
3.400
6,254
+0.01(+0.29%)
Dec 10, 2018
3.420
3.460
3.350
3.390
2,449
+0.01(+0.30%)
Dec 07, 2018
3.528
3.640
3.355
3.380
8,500
-0.18(-5.06%)
Dec 06, 2018
3.600
3.650
3.550
3.560
11,111
-0.01(-0.28%)
Dec 04, 2018
3.450
3.610
3.450
3.570
18,100
-0.02(-0.56%)
Dec 03, 2018
3.550
3.590
3.500
3.590
10,302
+0.16(+4.66%)
Nov 30, 2018
3.370
3.590
3.370
3.430
33,500
+0.02(+0.59%)
Nov 29, 2018
3.320
3.580
3.320
3.410
22,920
+0.07(+2.10%)
Nov 28, 2018
3.480
3.515
3.340
3.340
38,713
-0.09(-2.62%)
Nov 27, 2018
3.430
3.450
3.390
3.430
2,126
+0.08(+2.39%)
Nov 26, 2018
3.430
3.500
3.350
3.350
55,653
-0.14(-4.01%)
Nov 23, 2018
3.500
3.500
3.490
3.490
700
+0.11(+3.25%)
Nov 21, 2018
3.380
3.380
3.380
0
+0.00(+0.00%)
Nov 20, 2018
3.480
3.480
3.350
3.380
81,101
-0.11(-3.15%)
Nov 19, 2018
3.300
3.490
3.300
3.490
25,364
+0.19(+5.76%)
Nov 16, 2018
3.440
3.440
3.300
3.300
60,500
-0.05(-1.49%)
Nov 15, 2018
3.480
3.500
3.350
3.350
14,091
-0.09(-2.58%)
Nov 14, 2018
3.390
3.500
3.373
3.439
10,174
+0.05(+1.44%)
Nov 13, 2018
2.940
3.400
2.940
3.390
53,492
+0.34(+11.11%)
Nov 12, 2018
3.065
3.098
3.050
3.051
7,859
+0.03(+1.03%)
Nov 09, 2018
3.040
3.130
3.020
3.020
3,500
+0.00(+0.00%)
Nov 08, 2018
3.040
3.040
3.020
3.020
493
-0.13(-4.13%)
Nov 07, 2018
3.110
3.166
3.110
3.150
2,074
+0.00(+0.00%)
Nov 06, 2018
3.065
3.160
3.065
3.150
6,396
+0.10(+3.28%)
Nov 05, 2018
3.250
3.250
3.050
3.050
3,663
-0.10(-3.17%)
Nov 02, 2018
3.060
3.150
3.060
3.150
6,300
+0.05(+1.61%)
Nov 01, 2018
3.040
3.100
3.030
3.100
9,586
+0.02(+0.65%)
Oct 31, 2018
3.100
3.100
3.045
3.080
4,822
+0.03(+0.98%)
Oct 30, 2018
3.079
3.079
3.050
3.050
7,702
+0.02(+0.66%)
Oct 29, 2018
3.150
3.150
3.025
3.030
16,024
-0.06(-1.94%)
Oct 26, 2018
3.120
3.120
3.090
3.090
4,500
-0.01(-0.32%)
Oct 25, 2018
3.100
3.150
3.100
3.100
5,609
-0.03(-0.96%)
Oct 24, 2018
3.120
3.140
3.110
3.130
9,468
+0.00(+0.16%)
Oct 23, 2018
3.186
3.186
3.100
3.125
4,845
-0.02(-0.79%)
Oct 22, 2018
3.150
3.240
3.150
3.150
6,102
+0.00(+0.00%)
Oct 19, 2018
3.190
3.240
3.150
3.150
4,800
-0.06(-1.87%)
Oct 18, 2018
3.200
3.216
3.150
3.210
10,394
-0.03(-0.93%)
Oct 17, 2018
3.240
3.240
3.240
3.240
62
+0.00(+0.00%)
Oct 16, 2018
3.220
3.240
3.150
3.240
4,206
+0.04(+1.25%)
Oct 15, 2018
3.240
3.240
3.200
3.200
346
+0.01(+0.31%)
Oct 12, 2018
3.250
3.250
3.150
3.190
8,400
-0.01(-0.31%)
Oct 11, 2018
3.150
3.221
3.150
3.200
7,017
+0.02(+0.63%)
Oct 10, 2018
3.250
3.250
3.150
3.180
23,466
-0.04(-1.24%)
Oct 09, 2018
3.230
3.236
3.210
3.220
5,678
-0.03(-0.92%)
Oct 08, 2018
3.170
3.320
3.170
3.250
18,354
+0.05(+1.56%)
Oct 05, 2018
3.170
3.270
3.150
3.200
4,100
-0.05(-1.54%)
Oct 04, 2018
3.380
3.380
3.250
3.250
1,081
-0.05(-1.52%)
Oct 03, 2018
3.270
3.380
3.250
3.300
17,157
+0.04(+1.23%)
Oct 02, 2018
3.340
3.350
3.250
3.260
11,400
+0.03(+0.93%)
Oct 01, 2018
3.220
3.300
3.220
3.230
9,410
-0.02(-0.62%)
Sep 28, 2018
3.300
3.350
3.250
3.250
9,800
-0.10(-2.99%)
Sep 27, 2018
3.400
3.400
3.350
3.350
1,522
+0.05(+1.52%)
Sep 26, 2018
3.300
3.350
3.300
3.300
13,700
-0.10(-2.94%)
Sep 25, 2018
3.400
3.400
3.300
3.400
14,520
+0.00(+0.00%)
Sep 24, 2018
3.400
3.400
3.250
3.400
14,354
+0.05(+1.49%)
Sep 21, 2018
3.400
3.400
3.250
3.350
31,200
-0.05(-1.47%)
Sep 20, 2018
3.350
3.400
3.225
3.400
31,598
+0.10(+3.03%)
Sep 19, 2018
3.150
3.300
3.150
3.300
30,670
+0.10(+3.12%)
Sep 18, 2018
3.150
3.300
3.150
3.200
26,117
+0.00(+0.00%)
Sep 17, 2018
3.250
3.300
3.150
3.200
28,621
-0.10(-3.03%)
Sep 14, 2018
3.400
3.400
3.300
3.300
10,800
-0.05(-1.49%)
Sep 13, 2018
3.350
3.350
3.300
3.350
48,117
+0.05(+1.52%)
Sep 12, 2018
3.290
3.350
3.250
3.300
24,890
+0.00(+0.00%)
Sep 11, 2018
3.300
3.350
3.250
3.300
17,529
+0.00(+0.00%)
Sep 10, 2018
3.350
3.400
3.250
3.300
35,245
+0.02(+0.76%)
Sep 07, 2018
3.250
3.300
3.250
3.275
17,300
+0.02(+0.77%)
Sep 06, 2018
3.300
3.300
3.200
3.250
20,396
+0.00(+0.00%)
Sep 05, 2018
3.250
3.300
3.050
3.250
36,573
+0.00(+0.00%)
Sep 04, 2018
3.300
3.317
3.250
3.250
11,122
-0.10(-2.99%)
Aug 31, 2018
3.350
3.350
3.350
0
+0.10(+3.08%)
Aug 30, 2018
3.150
3.350
3.050
3.250
48,396
+0.10(+3.17%)
Aug 29, 2018
3.000
3.200
3.000
3.150
70,196
+0.15(+5.00%)
Aug 28, 2018
3.080
3.150
3.000
3.000
11,900
-0.05(-1.64%)
Aug 27, 2018
3.100
3.200
3.050
3.050
34,119
-0.05(-1.61%)
Aug 24, 2018
3.100
3.150
3.050
3.100
47,000
-0.10(-3.13%)
Aug 23, 2018
3.150
3.250
3.150
3.200
5,713
+0.05(+1.59%)
Aug 22, 2018
2.900
3.150
2.900
3.150
17,166
+0.05(+1.61%)
Aug 21, 2018
3.100
3.200
3.092
3.100
8,421
-0.05(-1.59%)
Aug 20, 2018
3.200
3.200
3.150
3.150
8,979
-0.10(-3.08%)
Aug 17, 2018
3.300
3.350
3.100
3.250
22,500
+0.00(+0.00%)
Aug 16, 2018
3.200
3.350
3.157
3.250
11,059
+0.05(+1.56%)
Aug 15, 2018
3.250
3.250
3.000
3.200
41,283
-0.15(-4.48%)
Aug 14, 2018
3.100
3.350
2.850
3.350
109,350
+0.20(+6.35%)
Aug 13, 2018
3.343
3.343
3.125
3.150
10,393
-0.20(-5.97%)
Aug 10, 2018
3.300
3.350
3.250
3.350
9,400
+0.10(+3.08%)
Aug 09, 2018
3.300
3.350
3.250
3.250
29,592
+0.00(+0.00%)
Aug 08, 2018
3.250
3.300
3.176
3.250
46,578
-0.05(-1.52%)
Aug 07, 2018
3.150
3.339
3.050
3.300
26,578
+0.15(+4.76%)
Aug 06, 2018
3.150
3.350
3.100
3.150
37,797
+0.05(+1.61%)
Aug 03, 2018
2.950
3.280
2.950
3.100
96,100
+0.10(+3.33%)
Aug 02, 2018
3.050
3.050
3.000
3.000
29,356
-0.05(-1.64%)
Aug 01, 2018
3.070
3.350
3.000
3.050
18,301
+0.00(+0.00%)
Jul 31, 2018
3.100
3.100
3.050
3.050
1,507
-0.05(-1.61%)
Jul 30, 2018
3.050
3.150
3.050
3.100
13,050
-0.05(-1.59%)
Jul 27, 2018
3.050
3.250
3.050
3.150
4,800
+0.00(+0.00%)
Jul 26, 2018
3.156
3.200
3.150
3.150
20,715
+0.00(+0.00%)
Jul 25, 2018
3.100
3.250
3.050
3.150
15,743
+0.05(+1.61%)
Jul 24, 2018
3.300
3.300
3.100
3.100
38,069
-0.20(-6.06%)
Jul 23, 2018
3.250
3.300
3.250
3.300
11,102
+0.10(+3.12%)
Jul 20, 2018
3.300
3.300
3.150
3.200
76,498
-0.10(-3.03%)
Jul 19, 2018
3.300
3.350
3.200
3.300
9,575
+0.00(+0.00%)
Jul 18, 2018
3.250
3.350
3.250
3.300
5,702
+0.02(+0.76%)
Jul 17, 2018
3.447
3.447
3.300
3.275
24,032
-0.12(-3.68%)
Jul 16, 2018
3.400
3.500
3.350
3.400
5,542
+0.05(+1.49%)
Jul 13, 2018
3.400
3.450
3.350
3.350
18,921
-0.10(-2.90%)
Jul 12, 2018
3.450
3.500
3.351
3.450
19,574
+0.00(+0.00%)
Jul 11, 2018
3.450
3.500
3.400
3.450
31,683
+0.00(+0.00%)
Jul 10, 2018
3.600
3.600
3.450
3.450
16,464
-0.10(-2.82%)
Jul 09, 2018
3.600
3.600
3.550
3.550
19,659
+0.00(+0.00%)
Jul 06, 2018
3.600
3.600
3.503
3.550
116,024
+0.05(+1.43%)
Jul 05, 2018
3.550
3.600
3.500
3.500
94,996
-0.10(-2.78%)
Jul 03, 2018
3.600
3.600
3.600
0
+0.10(+2.86%)
Jul 02, 2018
3.550
3.550
3.500
3.500
48,344
-0.05(-1.41%)
Jun 29, 2018
3.550
3.432
3.550
115,443
+0.07(+2.16%)
Jun 28, 2018
3.350
3.475
3.300
3.475
146,996
+0.02(+0.72%)
Jun 27, 2018
3.450
3.500
3.363
3.450
31,043
+0.00(+0.00%)
Jun 26, 2018
3.500
3.550
3.450
3.450
42,607
+0.05(+1.47%)
Jun 25, 2018
3.400
3.400
3.300
3.400
19,127
+0.10(+3.03%)
Jun 22, 2018
3.250
3.300
3.207
3.300
45,963
+0.05(+1.54%)
Jun 21, 2018
3.200
3.250
3.200
3.250
22,009
+0.05(+1.56%)
Jun 20, 2018
3.100
3.250
3.092
3.200
49,131
+0.10(+3.23%)
Jun 19, 2018
3.200
3.250
3.100
3.100
78,763
-0.05(-1.59%)
Jun 18, 2018
3.100
3.233
3.100
3.150
85,936
+0.10(+3.28%)
Jun 15, 2018
3.100
3.050
3.050
16,632
+0.00(+0.00%)
Jun 14, 2018
3.000
3.100
3.000
3.050
187,766
-0.05(-1.61%)
Jun 13, 2018
3.050
3.100
3.050
3.100
8,221
+0.05(+1.64%)
Jun 12, 2018
3.150
3.150
3.000
3.050
568,996
-0.10(-3.17%)
Jun 11, 2018
3.100
3.175
3.100
3.150
27,973
+0.05(+1.61%)
Jun 08, 2018
3.100
3.200
3.100
3.100
8,108
-0.05(-1.59%)
Jun 07, 2018
3.150
3.200
3.100
3.150
16,769
+0.00(+0.00%)
Jun 06, 2018
3.250
3.300
3.150
3.150
14,132
+0.00(+0.00%)
Jun 05, 2018
3.150
3.250
3.150
3.150
17,825
-0.05(-1.56%)
Jun 04, 2018
3.300
3.300
3.200
3.200
63,605
-0.05(-1.54%)
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.