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
Realnetworks Inc
(NQ:
RNWK
)
0.7300
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 21, 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 (%)
May 31, 2018
3.590
3.655
3.510
3.550
83,657
-0.06(-1.66%)
May 30, 2018
3.620
3.635
3.600
3.610
67,703
+0.01(+0.28%)
May 29, 2018
3.550
3.670
3.550
3.600
111,455
+0.03(+0.84%)
May 25, 2018
3.570
3.570
3.570
0
+0.07(+2.00%)
May 24, 2018
3.550
3.570
3.460
3.500
117,722
-0.06(-1.69%)
May 23, 2018
3.610
3.650
3.500
3.560
31,413
-0.04(-1.11%)
May 22, 2018
3.630
3.670
3.550
3.600
37,371
-0.05(-1.37%)
May 21, 2018
3.670
3.725
3.550
3.650
36,185
-0.01(-0.27%)
May 18, 2018
3.650
3.890
3.640
3.660
93,729
+0.03(+0.83%)
May 17, 2018
3.630
3.740
3.620
3.630
44,169
+0.01(+0.28%)
May 16, 2018
3.600
3.623
3.580
3.620
63,544
+0.04(+1.12%)
May 15, 2018
3.600
3.630
3.570
3.580
39,825
-0.01(-0.28%)
May 14, 2018
3.630
3.630
3.590
3.590
25,494
-0.03(-0.83%)
May 11, 2018
3.520
3.660
3.520
3.620
63,636
+0.09(+2.55%)
May 10, 2018
3.530
3.630
3.530
3.530
52,105
-0.01(-0.28%)
May 09, 2018
3.510
3.540
3.500
3.540
36,413
+0.03(+0.85%)
May 08, 2018
3.540
3.600
3.490
3.510
41,790
-0.05(-1.40%)
May 07, 2018
3.520
3.680
3.510
3.560
46,274
+0.05(+1.42%)
May 04, 2018
3.490
3.580
3.480
3.510
40,564
+0.02(+0.57%)
May 03, 2018
3.590
3.590
3.430
3.490
78,981
-0.08(-2.24%)
May 02, 2018
3.530
3.590
3.520
3.570
21,558
+0.03(+0.85%)
May 01, 2018
3.530
3.557
3.500
3.540
31,762
-0.03(-0.84%)
Apr 30, 2018
3.600
3.600
3.500
3.570
47,281
-0.03(-0.83%)
Apr 27, 2018
3.600
3.610
3.551
3.600
51,585
-0.01(-0.28%)
Apr 26, 2018
3.620
3.670
3.510
3.610
62,369
+0.01(+0.28%)
Apr 25, 2018
3.600
3.640
3.590
3.600
39,692
-0.04(-1.10%)
Apr 24, 2018
3.570
3.680
3.570
3.640
99,706
+0.07(+1.96%)
Apr 23, 2018
3.520
3.607
3.500
3.570
79,766
+0.05(+1.42%)
Apr 20, 2018
3.510
3.540
3.500
3.520
34,398
+0.00(+0.00%)
Apr 19, 2018
3.460
3.530
3.450
3.520
133,164
+0.05(+1.44%)
Apr 18, 2018
3.470
3.510
3.440
3.470
68,941
+0.01(+0.29%)
Apr 17, 2018
3.370
3.480
3.330
3.460
76,511
+0.08(+2.37%)
Apr 16, 2018
3.150
3.400
3.110
3.380
91,977
+0.27(+8.68%)
Apr 13, 2018
3.150
3.190
3.100
3.110
37,875
-0.04(-1.27%)
Apr 12, 2018
3.000
3.340
3.000
3.150
156,551
+0.20(+6.78%)
Apr 11, 2018
2.900
2.980
2.900
2.950
28,808
+0.05(+1.72%)
Apr 10, 2018
2.920
2.960
2.900
2.900
28,708
-0.01(-0.34%)
Apr 09, 2018
2.820
2.940
2.810
2.910
41,573
+0.11(+3.93%)
Apr 06, 2018
2.790
2.850
2.790
2.800
109,772
+0.00(+0.00%)
Apr 05, 2018
2.850
2.850
2.780
2.800
80,054
-0.04(-1.41%)
Apr 04, 2018
2.850
2.880
2.790
2.840
74,415
-0.06(-2.07%)
Apr 03, 2018
3.040
3.080
2.850
2.900
66,303
-0.13(-4.29%)
Apr 02, 2018
3.060
3.250
2.970
3.030
46,809
-0.03(-0.98%)
Mar 29, 2018
3.060
3.060
3.060
0
-0.14(-4.38%)
Mar 28, 2018
3.190
3.260
3.120
3.200
89,806
+0.02(+0.63%)
Mar 27, 2018
3.250
3.320
3.150
3.180
100,985
-0.08(-2.45%)
Mar 26, 2018
3.190
3.300
3.100
3.260
82,352
+0.12(+3.82%)
Mar 23, 2018
3.200
2.995
3.140
448,413
+0.09(+2.95%)
Mar 22, 2018
3.050
3.160
3.045
3.050
37,864
-0.04(-1.29%)
Mar 21, 2018
3.050
3.220
3.030
3.090
26,959
+0.03(+0.98%)
Mar 20, 2018
3.270
3.430
3.040
3.060
64,534
-0.19(-5.85%)
Mar 19, 2018
3.250
3.380
3.145
3.250
77,074
-0.03(-0.91%)
Mar 16, 2018
3.210
3.320
3.170
3.280
78,660
+0.06(+1.86%)
Mar 15, 2018
3.350
3.360
3.200
3.220
35,301
-0.12(-3.59%)
Mar 14, 2018
3.380
3.405
3.280
3.340
42,364
-0.03(-0.89%)
Mar 13, 2018
3.410
3.410
3.330
3.370
132,104
-0.02(-0.59%)
Mar 12, 2018
3.370
3.410
3.370
3.390
53,420
+0.01(+0.30%)
Mar 09, 2018
3.390
3.415
3.330
3.380
58,339
+0.02(+0.60%)
Mar 08, 2018
3.480
3.480
3.300
3.360
89,074
-0.07(-2.04%)
Mar 07, 2018
3.300
3.479
3.240
3.430
180,334
+0.13(+3.94%)
Mar 06, 2018
3.210
3.310
3.210
3.300
109,773
+0.11(+3.45%)
Mar 05, 2018
3.150
3.200
3.035
3.190
119,363
+0.04(+1.27%)
Mar 02, 2018
3.070
3.170
3.000
3.150
139,614
+0.11(+3.62%)
Mar 01, 2018
2.780
3.050
2.750
3.040
227,105
+0.26(+9.35%)
Feb 28, 2018
2.870
3.050
2.740
2.780
225,242
-0.08(-2.80%)
Feb 27, 2018
2.920
3.150
2.780
2.860
306,912
-0.05(-1.72%)
Feb 26, 2018
2.750
2.910
2.650
2.910
216,647
+0.16(+5.82%)
Feb 23, 2018
2.740
2.850
2.660
2.750
186,283
+0.03(+1.10%)
Feb 22, 2018
2.790
2.815
2.700
2.720
50,829
-0.06(-2.16%)
Feb 21, 2018
2.800
2.890
2.760
2.780
70,245
+0.00(+0.00%)
Feb 20, 2018
2.890
2.925
2.770
2.780
22,597
-0.13(-4.47%)
Feb 16, 2018
2.910
2.910
2.910
0
-0.12(-3.96%)
Feb 15, 2018
2.920
3.080
2.880
3.030
49,203
+0.13(+4.48%)
Feb 14, 2018
2.920
3.010
2.870
2.900
63,209
-0.05(-1.69%)
Feb 13, 2018
2.980
3.010
2.900
2.950
45,254
-0.07(-2.32%)
Feb 12, 2018
2.950
3.100
2.950
3.020
153,848
+0.07(+2.37%)
Feb 09, 2018
3.000
3.048
2.820
2.950
317,164
+0.00(+0.00%)
Feb 08, 2018
3.200
3.400
2.801
2.950
421,181
+0.19(+6.88%)
Feb 07, 2018
2.910
2.910
2.630
2.760
464,795
-0.18(-6.12%)
Feb 06, 2018
2.700
2.950
2.700
2.940
217,071
+0.12(+4.44%)
Feb 05, 2018
3.000
3.040
2.760
2.815
63,154
-0.21(-7.10%)
Feb 02, 2018
3.100
3.110
3.010
3.030
56,477
-0.09(-2.88%)
Feb 01, 2018
3.080
3.150
3.080
3.120
24,630
+0.02(+0.65%)
Jan 31, 2018
3.120
3.179
3.090
3.100
128,390
-0.01(-0.32%)
Jan 30, 2018
3.090
3.180
3.090
3.110
77,039
-0.05(-1.58%)
Jan 29, 2018
3.240
3.250
3.030
3.160
141,519
-0.09(-2.77%)
Jan 26, 2018
3.310
3.310
3.250
3.250
77,636
-0.06(-1.81%)
Jan 25, 2018
3.350
3.370
3.300
3.310
61,590
-0.04(-1.19%)
Jan 24, 2018
3.360
3.370
3.315
3.350
58,804
-0.01(-0.30%)
Jan 23, 2018
3.360
3.370
3.278
3.360
53,781
-0.01(-0.30%)
Jan 22, 2018
3.340
3.400
3.280
3.370
162,473
+0.02(+0.60%)
Jan 19, 2018
3.300
3.350
3.200
3.350
71,050
+0.05(+1.52%)
Jan 18, 2018
3.210
3.360
3.151
3.300
76,092
+0.08(+2.48%)
Jan 17, 2018
3.140
3.320
3.140
3.220
88,039
+0.07(+2.22%)
Jan 16, 2018
3.430
3.470
3.080
3.150
135,602
-0.28(-8.16%)
Jan 12, 2018
3.430
3.430
3.430
0
+0.00(+0.00%)
Jan 11, 2018
3.330
3.440
3.290
3.430
206,033
+0.12(+3.63%)
Jan 10, 2018
3.450
3.489
3.330
3.310
111,930
-0.14(-4.06%)
Jan 09, 2018
3.380
3.500
3.340
3.450
381,905
+0.09(+2.68%)
Jan 08, 2018
3.350
3.400
3.310
3.360
118,531
+0.00(+0.00%)
Jan 05, 2018
3.260
3.450
3.250
3.360
120,054
+0.09(+2.75%)
Jan 04, 2018
3.400
3.400
3.230
3.270
195,624
-0.11(-3.25%)
Jan 03, 2018
3.400
3.450
3.350
3.380
153,851
+0.00(+0.00%)
Jan 02, 2018
3.420
3.440
3.250
3.380
1,813,776
-0.04(-1.17%)
Dec 29, 2017
3.420
3.420
3.420
0
-0.16(-4.47%)
Dec 28, 2017
3.630
3.650
3.570
3.580
39,370
-0.04(-1.10%)
Dec 27, 2017
3.650
3.670
3.599
3.620
26,474
-0.03(-0.82%)
Dec 26, 2017
3.850
3.850
3.650
3.650
39,040
-0.20(-5.19%)
Dec 22, 2017
3.755
3.860
3.750
3.850
35,312
+0.05(+1.32%)
Dec 21, 2017
3.790
3.840
3.790
3.800
18,243
+0.01(+0.26%)
Dec 20, 2017
3.890
3.930
3.770
3.790
31,146
-0.09(-2.32%)
Dec 19, 2017
4.010
4.050
3.880
3.880
47,891
-0.12(-3.00%)
Dec 18, 2017
3.940
4.050
3.940
4.000
59,409
+0.06(+1.52%)
Dec 15, 2017
3.970
4.005
3.900
3.940
126,437
-0.05(-1.25%)
Dec 14, 2017
4.030
4.090
3.950
3.990
70,669
-0.13(-3.16%)
Dec 13, 2017
4.030
4.120
4.030
4.120
6,799
+0.08(+1.98%)
Dec 12, 2017
4.080
4.190
4.020
4.040
17,982
-0.03(-0.74%)
Dec 11, 2017
4.050
4.120
4.050
4.070
33,266
+0.01(+0.25%)
Dec 08, 2017
4.140
4.140
4.026
4.060
9,334
+0.03(+0.74%)
Dec 07, 2017
4.000
4.160
4.000
4.030
14,490
+0.03(+0.75%)
Dec 06, 2017
3.980
4.020
3.950
4.000
15,995
+0.00(+0.00%)
Dec 05, 2017
3.960
4.010
3.960
4.000
14,845
+0.01(+0.25%)
Dec 04, 2017
4.100
4.100
3.990
3.990
24,451
-0.10(-2.44%)
Dec 01, 2017
4.130
4.240
4.090
4.090
82,839
-0.09(-2.15%)
Nov 30, 2017
4.310
4.310
4.150
4.180
26,564
-0.13(-3.02%)
Nov 29, 2017
4.310
4.310
4.220
4.310
29,923
+0.00(+0.00%)
Nov 28, 2017
4.240
4.310
4.180
4.310
235,742
+0.05(+1.17%)
Nov 27, 2017
4.200
4.340
4.200
4.260
73,335
+0.03(+0.71%)
Nov 24, 2017
4.250
4.330
4.220
4.230
6,260
-0.05(-1.17%)
Nov 22, 2017
4.330
4.410
4.270
4.280
40,907
-0.04(-0.93%)
Nov 21, 2017
4.200
4.340
4.169
4.320
19,200
+0.14(+3.35%)
Nov 20, 2017
4.240
4.240
4.160
4.180
6,178
+0.04(+0.97%)
Nov 17, 2017
3.980
4.150
3.920
4.140
120,147
+0.12(+2.99%)
Nov 16, 2017
4.030
4.050
3.990
4.020
50,049
-0.01(-0.25%)
Nov 15, 2017
4.050
4.090
4.010
4.030
41,452
-0.04(-0.98%)
Nov 14, 2017
4.050
4.150
4.030
4.070
71,121
+0.04(+0.99%)
Nov 13, 2017
4.140
4.306
3.970
4.030
59,856
-0.10(-2.42%)
Nov 10, 2017
4.380
4.570
4.120
4.130
84,680
-0.22(-5.06%)
Nov 09, 2017
4.470
4.550
4.250
4.350
49,413
-0.15(-3.33%)
Nov 08, 2017
4.450
4.540
4.370
4.500
39,650
+0.04(+1.01%)
Nov 07, 2017
4.630
4.670
4.450
4.455
25,410
-0.21(-4.60%)
Nov 06, 2017
4.730
4.730
4.620
4.670
19,215
-0.05(-1.06%)
Nov 03, 2017
4.690
4.740
4.500
4.720
45,285
+0.03(+0.64%)
Nov 02, 2017
4.710
4.710
4.480
4.690
106,069
-0.07(-1.47%)
Nov 01, 2017
5.000
5.000
4.720
4.760
38,614
+0.04(+0.85%)
Oct 31, 2017
4.780
4.790
4.710
4.720
346,572
-0.05(-1.05%)
Oct 30, 2017
4.810
4.830
4.760
4.770
20,572
-0.11(-2.25%)
Oct 27, 2017
4.900
4.900
4.670
4.880
36,335
-0.02(-0.41%)
Oct 26, 2017
4.780
4.900
4.740
4.900
95,856
+0.16(+3.38%)
Oct 25, 2017
4.742
4.750
4.700
4.740
10,328
+0.00(+0.00%)
Oct 24, 2017
4.800
4.800
4.720
4.740
20,175
-0.03(-0.63%)
Oct 23, 2017
4.860
4.860
4.766
4.770
10,502
-0.09(-1.85%)
Oct 20, 2017
4.860
4.900
4.830
4.860
17,577
+0.06(+1.25%)
Oct 19, 2017
4.800
4.820
4.740
4.800
9,412
-0.06(-1.23%)
Oct 18, 2017
4.750
4.890
4.690
4.860
14,658
+0.12(+2.53%)
Oct 17, 2017
4.900
4.900
4.710
4.740
22,845
-0.16(-3.27%)
Oct 16, 2017
4.900
4.900
4.880
4.900
32,215
+0.00(+0.00%)
Oct 13, 2017
4.880
4.910
4.880
4.900
18,748
+0.01(+0.20%)
Oct 12, 2017
4.860
4.901
4.860
4.890
35,532
+0.00(+0.00%)
Oct 11, 2017
4.860
4.900
4.860
4.890
27,446
-0.01(-0.20%)
Oct 10, 2017
4.890
4.900
4.880
4.900
66,157
+0.02(+0.41%)
Oct 09, 2017
4.900
4.900
4.860
4.880
53,507
-0.01(-0.20%)
Oct 06, 2017
4.880
4.930
4.860
4.890
30,406
-0.01(-0.20%)
Oct 05, 2017
4.900
4.900
4.860
4.900
16,932
+0.01(+0.20%)
Oct 04, 2017
4.880
4.900
4.860
4.890
350,810
+0.02(+0.41%)
Oct 03, 2017
4.880
4.880
4.860
4.870
23,207
-0.01(-0.20%)
Oct 02, 2017
4.800
4.900
4.800
4.880
25,083
+0.08(+1.67%)
Sep 29, 2017
4.790
4.850
4.750
4.800
14,223
+0.00(+0.00%)
Sep 28, 2017
4.730
4.810
4.660
4.800
17,677
+0.03(+0.63%)
Sep 27, 2017
4.850
4.920
4.580
4.770
119,566
-0.05(-1.04%)
Sep 26, 2017
4.770
4.850
4.770
4.820
17,925
+0.04(+0.84%)
Sep 25, 2017
4.720
4.780
4.700
4.780
10,372
+0.04(+0.84%)
Sep 22, 2017
4.660
4.740
4.660
4.740
27,922
+0.07(+1.50%)
Sep 21, 2017
4.590
4.670
4.431
4.670
18,769
+0.08(+1.74%)
Sep 20, 2017
4.610
4.620
4.560
4.590
25,172
-0.02(-0.43%)
Sep 19, 2017
4.620
4.620
4.550
4.610
25,733
-0.01(-0.22%)
Sep 18, 2017
4.630
4.700
4.600
4.620
56,152
-0.01(-0.22%)
Sep 15, 2017
4.610
4.640
4.540
4.630
158,367
+0.03(+0.65%)
Sep 14, 2017
4.440
4.620
4.440
4.600
34,787
+0.15(+3.37%)
Sep 13, 2017
4.390
4.460
4.390
4.450
17,327
+0.06(+1.37%)
Sep 12, 2017
4.390
4.430
4.350
4.390
19,042
+0.00(+0.00%)
Sep 11, 2017
4.290
4.420
4.250
4.390
22,391
+0.12(+2.81%)
Sep 08, 2017
4.230
4.310
4.230
4.270
18,007
+0.01(+0.23%)
Sep 07, 2017
4.130
4.280
4.060
4.260
58,770
+0.12(+2.90%)
Sep 06, 2017
4.000
4.150
3.920
4.140
21,095
+0.17(+4.28%)
Sep 05, 2017
4.010
4.090
3.950
3.970
32,614
-0.07(-1.73%)
Sep 01, 2017
4.020
4.040
3.900
4.040
20,886
+0.05(+1.25%)
Aug 31, 2017
4.020
4.140
3.970
3.990
35,191
+0.01(+0.25%)
Aug 30, 2017
4.000
4.040
3.960
3.980
21,116
-0.01(-0.25%)
Aug 29, 2017
3.930
4.040
3.930
3.990
12,826
+0.00(+0.00%)
Aug 28, 2017
4.030
4.110
3.901
3.990
31,094
-0.01(-0.25%)
Aug 25, 2017
4.100
4.100
3.980
4.000
12,836
+0.00(+0.00%)
Aug 24, 2017
4.080
4.190
3.990
4.000
63,155
-0.04(-0.99%)
Aug 23, 2017
3.970
4.100
3.970
4.040
17,565
+0.03(+0.75%)
Aug 22, 2017
3.910
4.079
3.910
4.010
20,787
+0.09(+2.30%)
Aug 21, 2017
4.030
4.060
3.920
3.920
18,496
-0.13(-3.21%)
Aug 18, 2017
4.050
4.180
3.998
4.050
22,390
-0.05(-1.22%)
Aug 17, 2017
4.140
4.220
4.100
4.100
60,470
-0.08(-1.91%)
Aug 16, 2017
4.100
4.240
4.100
4.180
36,737
+0.08(+1.95%)
Aug 15, 2017
4.170
4.190
4.100
4.100
26,521
-0.09(-2.15%)
Aug 14, 2017
4.130
4.270
4.115
4.190
20,160
+0.08(+1.95%)
Aug 11, 2017
4.140
4.140
4.100
4.110
21,466
+0.01(+0.24%)
Aug 10, 2017
4.100
4.130
4.100
4.100
56,955
+0.00(+0.00%)
Aug 09, 2017
4.100
4.130
4.100
4.100
14,388
-0.02(-0.49%)
Aug 08, 2017
4.210
4.250
4.100
4.120
53,600
-0.13(-3.06%)
Aug 07, 2017
4.420
4.430
4.240
4.250
21,730
-0.20(-4.49%)
Aug 04, 2017
4.650
4.650
4.400
4.450
18,380
+0.09(+2.06%)
Aug 03, 2017
4.420
4.450
4.320
4.360
19,379
-0.07(-1.58%)
Aug 02, 2017
4.620
4.620
4.430
4.430
25,194
-0.18(-3.90%)
Aug 01, 2017
4.390
4.650
4.340
4.610
98,231
+0.26(+5.98%)
Jul 31, 2017
4.340
4.400
4.290
4.350
34,948
+0.03(+0.69%)
Jul 28, 2017
4.360
4.389
4.300
4.320
17,866
-0.03(-0.69%)
Jul 27, 2017
4.440
4.440
4.350
4.350
12,396
-0.05(-1.14%)
Jul 26, 2017
4.428
4.460
4.380
4.400
10,380
-0.02(-0.45%)
Jul 25, 2017
4.390
4.435
4.380
4.420
26,334
+0.06(+1.38%)
Jul 24, 2017
4.350
4.390
4.350
4.360
22,711
+0.01(+0.23%)
Jul 21, 2017
4.440
4.450
4.340
4.350
35,589
+0.00(+0.00%)
Jul 20, 2017
4.400
4.310
4.350
44,106
-0.01(-0.23%)
Jul 19, 2017
4.360
4.440
4.350
4.360
19,733
+0.01(+0.23%)
Jul 18, 2017
4.260
4.360
4.260
4.350
20,721
+0.05(+1.16%)
Jul 17, 2017
4.320
4.320
4.270
4.300
28,682
-0.03(-0.69%)
Jul 14, 2017
4.290
4.370
4.290
4.330
12,446
+0.03(+0.70%)
Jul 13, 2017
4.250
4.319
4.250
4.300
10,667
+0.04(+0.94%)
Jul 12, 2017
4.280
4.330
4.245
4.260
16,224
-0.01(-0.23%)
Jul 11, 2017
4.260
4.270
4.230
4.270
22,258
+0.03(+0.71%)
Jul 10, 2017
4.200
4.270
4.183
4.240
35,996
+0.03(+0.71%)
Jul 07, 2017
4.190
4.220
4.190
4.210
10,032
+0.02(+0.48%)
Jul 06, 2017
4.160
4.210
4.130
4.190
24,101
-0.04(-0.95%)
Jul 05, 2017
4.200
4.300
4.190
4.230
27,213
-0.02(-0.47%)
Jul 03, 2017
4.350
4.350
4.220
4.250
6,783
-0.08(-1.85%)
Jun 30, 2017
4.200
4.360
4.195
4.330
33,165
+0.12(+2.85%)
Jun 29, 2017
4.240
4.240
4.170
4.210
19,390
-0.03(-0.71%)
Jun 28, 2017
4.250
4.250
4.140
4.240
21,760
+0.03(+0.71%)
Jun 27, 2017
4.310
4.370
4.150
4.210
33,119
-0.14(-3.22%)
Jun 26, 2017
4.550
4.585
4.180
4.350
41,709
-0.24(-5.23%)
Jun 23, 2017
4.420
4.600
4.320
4.590
249,108
+0.18(+4.08%)
Jun 22, 2017
4.390
4.450
4.380
4.410
17,496
+0.03(+0.68%)
Jun 21, 2017
4.400
4.430
4.370
4.380
25,507
-0.02(-0.45%)
Jun 20, 2017
4.400
4.430
4.370
4.400
19,523
-0.04(-0.90%)
Jun 19, 2017
4.460
4.460
4.395
4.440
24,698
-0.02(-0.45%)
Jun 16, 2017
4.370
4.470
4.330
4.460
89,350
+0.06(+1.36%)
Jun 15, 2017
4.370
4.460
4.370
4.400
13,914
-0.04(-0.90%)
Jun 14, 2017
4.440
4.450
4.365
4.440
44,293
+0.02(+0.45%)
Jun 13, 2017
4.480
4.500
4.400
4.420
25,509
-0.01(-0.23%)
Jun 12, 2017
4.440
4.460
4.380
4.430
75,717
+0.00(+0.00%)
Jun 09, 2017
4.260
4.490
4.250
4.430
40,247
+0.18(+4.24%)
Jun 08, 2017
4.190
4.250
4.190
4.250
14,954
+0.05(+1.19%)
Jun 07, 2017
4.210
4.230
4.170
4.200
20,665
-0.02(-0.47%)
Jun 06, 2017
4.200
4.250
4.180
4.220
31,276
+0.00(+0.00%)
Jun 05, 2017
4.200
4.250
4.170
4.220
77,342
+0.01(+0.24%)
Jun 02, 2017
4.200
4.250
4.190
4.210
20,206
+0.00(+0.00%)
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.