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
Psychemedics
(NQ:
PMD
)
2.310
+0.050 (+2.21%)
Streaming Delayed Price
Updated: 3:24 PM EDT, Jun 12, 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 29, 2020
5.218
5.424
5.160
5.424
9,730
+0.26(+5.07%)
May 28, 2020
5.209
5.256
5.022
5.162
25,816
-0.10(-1.95%)
May 27, 2020
5.041
5.284
4.882
5.265
97,762
+0.25(+5.04%)
May 26, 2020
4.900
5.027
4.771
5.013
27,668
+0.20(+4.08%)
May 22, 2020
4.695
4.816
4.695
4.816
10,585
+0.14(+3.00%)
May 21, 2020
4.751
4.826
4.620
4.676
16,664
+0.01(+0.20%)
May 20, 2020
4.807
4.854
4.582
4.667
16,405
-0.07(-1.38%)
May 19, 2020
4.723
4.854
4.657
4.732
10,341
+0.07(+1.61%)
May 18, 2020
4.751
4.826
4.611
4.657
21,734
+0.07(+1.63%)
May 15, 2020
4.676
4.808
4.582
4.582
21,599
-0.09(-2.00%)
May 14, 2020
4.844
4.900
4.573
4.676
72,328
-0.22(-4.58%)
May 13, 2020
5.050
5.246
4.863
4.900
8,512
-0.14(-2.78%)
May 12, 2020
5.256
5.443
4.910
5.041
41,650
-0.25(-4.77%)
May 11, 2020
5.340
5.424
5.293
5.293
15,491
+0.14(+2.72%)
May 08, 2020
5.275
5.499
5.144
5.153
61,056
-0.05(-0.90%)
May 07, 2020
5.303
5.405
5.144
5.200
6,984
-0.04(-0.71%)
May 06, 2020
5.162
5.387
5.144
5.237
32,199
+0.08(+1.63%)
May 05, 2020
5.415
5.518
5.153
5.153
39,714
-0.19(-3.59%)
May 04, 2020
5.452
5.625
5.190
5.345
23,867
-0.03(-0.61%)
May 01, 2020
5.611
5.686
5.359
5.377
21,385
-0.23(-4.17%)
Apr 30, 2020
5.742
5.838
5.602
5.611
19,057
-0.13(-2.28%)
Apr 29, 2020
5.564
6.350
5.564
5.742
140,416
+0.22(+3.89%)
Apr 28, 2020
5.508
5.602
5.434
5.527
16,990
+0.15(+2.78%)
Apr 27, 2020
5.462
5.546
5.331
5.377
16,888
+0.07(+1.41%)
Apr 24, 2020
5.228
5.443
5.190
5.303
12,617
-0.19(-3.41%)
Apr 23, 2020
5.677
5.723
5.490
5.490
7,556
-0.12(-2.17%)
Apr 22, 2020
5.658
5.714
5.593
5.611
27,969
+0.05(+0.84%)
Apr 21, 2020
5.630
5.761
5.424
5.564
22,486
-0.05(-0.83%)
Apr 20, 2020
5.611
5.939
5.602
5.611
21,416
+0.05(+0.84%)
Apr 17, 2020
5.153
5.611
5.153
5.564
64,157
+0.37(+7.21%)
Apr 16, 2020
5.144
5.321
5.144
5.190
28,422
+0.06(+1.09%)
Apr 15, 2020
5.031
5.275
5.031
5.134
7,257
+0.01(+0.18%)
Apr 14, 2020
5.031
5.237
5.031
5.125
17,002
+0.01(+0.28%)
Apr 13, 2020
5.200
5.237
5.059
5.111
34,505
+0.02(+0.37%)
Apr 09, 2020
5.144
5.144
5.078
5.092
38,815
-0.03(-0.64%)
Apr 08, 2020
5.209
5.209
5.022
5.125
32,780
+0.12(+2.43%)
Apr 07, 2020
5.377
5.499
5.003
5.003
35,241
-0.34(-6.30%)
Apr 06, 2020
5.368
5.377
5.228
5.340
21,009
+0.24(+4.77%)
Apr 03, 2020
5.293
5.359
5.013
5.097
33,575
-0.20(-3.71%)
Apr 02, 2020
5.396
5.738
5.284
5.293
19,706
-0.03(-0.53%)
Apr 01, 2020
5.377
5.536
5.284
5.321
15,789
-0.34(-5.95%)
Mar 31, 2020
5.555
6.079
5.555
5.658
13,191
+0.19(+3.42%)
Mar 30, 2020
5.331
5.798
5.299
5.471
8,399
+0.24(+4.65%)
Mar 27, 2020
5.434
5.667
4.826
5.228
47,262
-0.02(-0.36%)
Mar 26, 2020
4.975
5.518
4.957
5.246
71,416
+0.48(+10.00%)
Mar 25, 2020
4.770
4.910
4.685
4.770
53,686
+0.09(+2.00%)
Mar 24, 2020
4.330
4.788
4.330
4.676
19,927
+0.35(+7.99%)
Mar 23, 2020
5.237
5.237
4.246
4.330
49,210
-0.91(-17.32%)
Mar 20, 2020
5.434
5.583
5.237
5.237
9,944
-0.18(-3.28%)
Mar 19, 2020
5.134
5.742
4.770
5.415
45,747
-0.04(-0.76%)
Mar 18, 2020
5.798
6.180
5.073
5.456
38,996
-0.35(-6.05%)
Mar 17, 2020
5.892
6.275
5.751
5.808
51,314
+0.20(+3.50%)
Mar 16, 2020
6.210
6.546
5.611
5.611
42,349
-0.47(-7.69%)
Mar 13, 2020
6.163
7.192
5.864
6.079
23,952
-0.19(-2.99%)
Mar 12, 2020
6.415
7.014
5.873
6.266
45,059
-0.23(-3.60%)
Mar 11, 2020
6.920
7.027
6.378
6.500
34,108
-0.68(-9.51%)
Mar 10, 2020
7.145
7.313
6.846
7.182
18,400
+0.16(+2.26%)
Mar 09, 2020
7.435
7.482
6.883
7.023
26,865
-0.61(-7.97%)
Mar 06, 2020
7.706
7.818
7.584
7.631
16,573
-0.18(-2.28%)
Mar 05, 2020
7.912
8.136
7.491
7.809
17,212
-0.10(-1.30%)
Mar 04, 2020
7.865
8.089
7.865
7.912
14,192
+0.05(+0.64%)
Mar 03, 2020
7.921
8.058
7.809
7.861
10,998
+0.03(+0.43%)
Mar 02, 2020
7.902
8.071
7.762
7.828
33,610
-0.44(-5.32%)
Feb 28, 2020
7.940
8.277
7.762
8.267
26,839
+0.07(+0.91%)
Feb 27, 2020
8.015
8.323
7.968
8.192
21,531
+0.01(+0.11%)
Feb 26, 2020
8.267
8.401
8.114
8.183
21,167
-0.15(-1.80%)
Feb 25, 2020
8.202
8.417
8.005
8.333
21,360
+0.08(+1.02%)
Feb 24, 2020
8.108
8.417
8.033
8.248
24,715
-0.07(-0.90%)
Feb 21, 2020
8.454
8.455
8.248
8.323
19,567
-0.10(-1.17%)
Feb 20, 2020
8.333
8.613
8.333
8.421
18,069
+0.03(+0.39%)
Feb 19, 2020
8.352
8.462
8.352
8.389
34,416
-0.02(-0.22%)
Feb 18, 2020
8.370
8.462
8.334
8.407
23,680
-0.07(-0.86%)
Feb 14, 2020
8.425
8.526
8.389
8.480
14,397
+0.05(+0.54%)
Feb 13, 2020
8.435
8.435
8.370
8.435
8,290
+0.00(+0.00%)
Feb 12, 2020
8.251
8.930
7.976
8.435
76,849
-0.01(-0.11%)
Feb 11, 2020
8.453
8.453
8.270
8.444
13,611
+0.05(+0.66%)
Feb 10, 2020
8.407
8.462
8.260
8.389
22,024
+0.09(+1.10%)
Feb 07, 2020
8.618
8.710
8.297
8.297
12,761
-0.41(-4.69%)
Feb 06, 2020
8.755
8.847
8.645
8.705
9,027
+0.02(+0.26%)
Feb 05, 2020
8.645
8.893
8.600
8.682
28,188
+0.16(+1.83%)
Feb 04, 2020
8.545
8.691
8.480
8.526
33,338
+0.03(+0.32%)
Feb 03, 2020
8.581
8.710
8.499
8.499
18,122
-0.21(-2.42%)
Jan 31, 2020
8.792
8.792
8.279
8.710
30,213
+0.02(+0.21%)
Jan 30, 2020
8.948
8.957
8.691
8.691
20,853
-0.12(-1.35%)
Jan 29, 2020
8.893
8.943
8.710
8.810
15,449
-0.06(-0.72%)
Jan 28, 2020
8.801
8.995
8.728
8.875
10,787
+0.10(+1.15%)
Jan 27, 2020
8.893
9.123
8.710
8.774
38,552
-0.17(-1.85%)
Jan 24, 2020
9.177
9.193
8.884
8.939
48,538
-0.14(-1.52%)
Jan 23, 2020
9.031
9.801
9.003
9.076
24,029
+0.05(+0.51%)
Jan 22, 2020
9.526
9.562
8.985
9.031
18,507
-0.63(-6.55%)
Jan 21, 2020
9.746
9.774
9.205
9.663
28,714
-0.07(-0.75%)
Jan 17, 2020
9.764
9.791
9.718
9.736
7,307
+0.00(+0.00%)
Jan 16, 2020
9.361
9.764
9.361
9.736
10,482
+0.42(+4.53%)
Jan 15, 2020
9.251
9.489
9.251
9.315
12,447
+0.07(+0.79%)
Jan 14, 2020
9.498
9.599
9.241
9.241
25,098
-0.17(-1.75%)
Jan 13, 2020
9.076
9.531
9.076
9.406
27,084
+0.42(+4.69%)
Jan 10, 2020
8.755
8.985
8.600
8.985
44,175
+0.25(+2.83%)
Jan 09, 2020
8.792
8.792
8.572
8.737
31,709
+0.05(+0.53%)
Jan 08, 2020
8.558
8.700
8.493
8.691
15,372
+0.12(+1.39%)
Jan 07, 2020
8.425
8.719
8.425
8.572
9,558
+0.13(+1.58%)
Jan 06, 2020
8.361
8.487
8.361
8.439
4,851
+0.05(+0.60%)
Jan 03, 2020
8.407
8.535
8.352
8.389
17,997
+0.14(+1.67%)
Jan 02, 2020
8.499
8.581
8.251
8.251
9,566
-0.14(-1.64%)
Dec 31, 2019
8.160
8.517
8.160
8.389
15,706
+0.21(+2.58%)
Dec 30, 2019
8.627
8.673
8.178
8.178
27,241
-0.50(-5.76%)
Dec 27, 2019
8.719
8.801
8.169
8.678
65,335
-0.01(-0.16%)
Dec 26, 2019
8.719
8.884
8.682
8.691
14,518
-0.06(-0.73%)
Dec 24, 2019
8.499
8.755
8.453
8.755
21,487
+0.21(+2.47%)
Dec 23, 2019
8.150
8.691
8.132
8.545
88,058
+0.30(+3.67%)
Dec 20, 2019
8.086
8.370
7.912
8.242
38,285
+0.22(+2.74%)
Dec 19, 2019
8.013
8.139
7.885
8.022
21,573
+0.05(+0.57%)
Dec 18, 2019
8.013
8.167
7.820
7.976
32,600
-0.01(-0.11%)
Dec 17, 2019
8.352
8.371
7.609
7.985
79,033
-0.36(-4.29%)
Dec 16, 2019
8.563
8.600
8.343
8.343
6,419
-0.23(-2.67%)
Dec 13, 2019
8.563
8.572
8.279
8.572
20,942
+0.06(+0.65%)
Dec 12, 2019
8.288
8.517
8.288
8.517
14,958
+0.27(+3.22%)
Dec 11, 2019
8.352
8.376
8.251
8.251
13,285
-0.09(-1.10%)
Dec 10, 2019
8.196
8.375
8.178
8.343
11,985
+0.19(+2.36%)
Dec 09, 2019
8.233
8.370
8.122
8.150
22,673
-0.06(-0.67%)
Dec 06, 2019
8.215
8.251
8.077
8.205
19,742
+0.03(+0.34%)
Dec 05, 2019
8.160
8.270
8.160
8.178
16,900
+0.00(+0.00%)
Dec 04, 2019
8.260
8.325
8.160
8.178
17,222
-0.16(-1.87%)
Dec 03, 2019
8.297
8.389
8.160
8.334
23,131
+0.08(+1.00%)
Dec 02, 2019
8.343
8.388
8.233
8.251
10,268
-0.11(-1.32%)
Nov 29, 2019
8.279
8.361
8.279
8.361
1,854
+0.14(+1.67%)
Nov 27, 2019
8.123
8.279
8.123
8.224
32,176
+0.00(+0.00%)
Nov 26, 2019
8.315
8.389
8.105
8.224
37,581
-0.18(-2.18%)
Nov 25, 2019
8.389
8.627
8.389
8.407
11,861
+0.05(+0.55%)
Nov 22, 2019
8.882
8.882
8.352
8.361
11,780
-0.03(-0.33%)
Nov 21, 2019
8.710
8.717
8.251
8.389
23,934
-0.22(-2.56%)
Nov 20, 2019
8.893
8.939
8.600
8.609
41,295
-0.37(-4.09%)
Nov 19, 2019
8.930
8.976
8.801
8.976
21,879
+0.08(+0.93%)
Nov 18, 2019
8.600
8.893
8.600
8.893
14,477
+0.23(+2.65%)
Nov 15, 2019
8.783
8.810
8.636
8.664
9,707
-0.09(-1.05%)
Nov 14, 2019
8.666
8.755
8.494
8.755
14,951
+0.04(+0.42%)
Nov 13, 2019
8.389
8.746
8.297
8.719
17,850
+0.42(+5.08%)
Nov 12, 2019
8.380
8.442
8.297
8.297
6,940
-0.14(-1.63%)
Nov 11, 2019
8.582
8.634
8.270
8.435
40,667
-0.14(-1.60%)
Nov 08, 2019
8.636
8.691
8.545
8.572
5,453
-0.05(-0.53%)
Nov 07, 2019
8.765
8.840
8.581
8.618
12,659
-0.15(-1.67%)
Nov 06, 2019
8.893
8.985
8.719
8.765
35,688
-0.12(-1.34%)
Nov 05, 2019
8.792
8.985
8.792
8.884
17,030
-0.07(-0.82%)
Nov 04, 2019
8.655
8.957
8.545
8.957
56,588
+0.30(+3.50%)
Nov 01, 2019
8.556
8.816
8.556
8.655
46,795
-0.01(-0.10%)
Oct 31, 2019
8.673
8.691
8.277
8.664
24,360
+0.00(+0.00%)
Oct 30, 2019
8.439
8.664
8.421
8.664
8,557
+0.22(+2.67%)
Oct 29, 2019
8.403
8.592
8.403
8.439
6,031
+0.05(+0.64%)
Oct 28, 2019
8.250
8.592
8.250
8.385
12,141
+0.04(+0.54%)
Oct 25, 2019
8.106
8.354
7.971
8.340
33,790
+0.23(+2.89%)
Oct 24, 2019
7.872
8.106
7.836
8.106
12,457
+0.11(+1.35%)
Oct 23, 2019
8.106
8.187
7.602
7.998
58,706
-0.32(-3.89%)
Oct 22, 2019
8.448
8.448
8.232
8.322
10,199
-0.08(-0.96%)
Oct 21, 2019
8.529
8.565
8.403
8.403
8,293
-0.14(-1.68%)
Oct 18, 2019
8.450
8.547
8.435
8.547
2,111
+0.02(+0.21%)
Oct 17, 2019
8.547
8.547
8.322
8.529
9,189
-0.01(-0.11%)
Oct 16, 2019
8.169
8.538
8.169
8.538
19,655
+0.06(+0.74%)
Oct 15, 2019
8.115
8.475
7.908
8.475
19,588
+0.17(+2.06%)
Oct 14, 2019
8.223
8.304
8.097
8.304
10,534
+0.17(+2.10%)
Oct 11, 2019
8.295
8.299
8.106
8.133
14,894
-0.06(-0.77%)
Oct 10, 2019
8.268
8.349
8.196
8.196
10,933
-0.27(-3.19%)
Oct 09, 2019
8.223
8.493
8.106
8.466
22,174
+0.28(+3.41%)
Oct 08, 2019
8.214
8.214
8.187
8.187
8,502
+0.04(+0.44%)
Oct 07, 2019
8.277
8.313
8.151
8.151
10,475
-0.13(-1.58%)
Oct 04, 2019
8.169
8.286
8.079
8.281
6,669
+0.00(+0.00%)
Oct 03, 2019
8.160
8.281
8.017
8.281
16,872
+0.13(+1.60%)
Oct 02, 2019
8.097
8.277
8.097
8.151
21,197
+0.08(+1.00%)
Oct 01, 2019
8.178
8.277
8.070
8.070
22,915
-0.13(-1.54%)
Sep 30, 2019
8.151
8.322
7.950
8.196
32,872
+0.05(+0.66%)
Sep 27, 2019
7.926
8.209
7.827
8.142
18,229
+0.22(+2.84%)
Sep 26, 2019
8.107
8.170
7.917
7.917
23,463
-0.22(-2.76%)
Sep 25, 2019
8.322
8.358
8.106
8.142
8,800
+0.02(+0.22%)
Sep 24, 2019
8.457
8.520
8.106
8.124
10,068
-0.33(-3.94%)
Sep 23, 2019
8.448
8.619
8.097
8.457
41,959
-0.02(-0.21%)
Sep 20, 2019
7.944
8.682
7.890
8.475
73,250
+0.55(+6.92%)
Sep 19, 2019
7.800
7.989
7.800
7.926
22,764
+0.16(+2.09%)
Sep 18, 2019
7.908
8.025
7.755
7.764
8,929
+0.07(+0.94%)
Sep 17, 2019
7.782
7.872
7.692
7.692
34,392
-0.13(-1.67%)
Sep 16, 2019
7.860
7.860
7.647
7.822
17,200
-0.01(-0.17%)
Sep 13, 2019
7.503
7.980
7.503
7.836
30,011
+0.38(+5.14%)
Sep 12, 2019
7.332
7.539
7.332
7.453
11,675
+0.02(+0.30%)
Sep 11, 2019
7.413
7.494
7.377
7.431
24,791
+0.10(+1.35%)
Sep 10, 2019
7.422
7.485
7.305
7.332
15,066
-0.08(-1.09%)
Sep 09, 2019
7.305
7.413
7.206
7.413
7,665
+0.03(+0.37%)
Sep 06, 2019
7.197
7.512
7.197
7.386
14,450
+0.22(+3.02%)
Sep 05, 2019
7.071
7.341
6.909
7.170
21,769
+0.18(+2.57%)
Sep 04, 2019
7.377
7.467
6.972
6.990
15,034
-0.30(-4.07%)
Sep 03, 2019
6.990
7.323
6.981
7.287
15,588
+0.27(+3.85%)
Aug 30, 2019
6.810
7.017
6.747
7.017
14,005
+0.30(+4.42%)
Aug 29, 2019
6.747
6.837
6.720
6.720
31,744
+0.06(+0.95%)
Aug 28, 2019
6.585
6.954
6.495
6.657
81,937
+0.07(+1.09%)
Aug 27, 2019
6.675
6.981
6.415
6.585
99,824
-0.04(-0.54%)
Aug 26, 2019
6.621
6.621
6.406
6.621
16,345
+0.07(+1.10%)
Aug 23, 2019
6.558
6.654
6.434
6.549
12,115
-0.01(-0.14%)
Aug 22, 2019
6.603
6.612
6.423
6.558
17,262
+0.03(+0.41%)
Aug 21, 2019
6.468
6.549
6.459
6.531
12,663
+0.05(+0.83%)
Aug 20, 2019
6.558
6.776
6.477
6.477
12,414
-0.07(-1.10%)
Aug 19, 2019
6.693
6.795
6.509
6.549
35,890
-0.14(-2.15%)
Aug 16, 2019
6.819
6.960
6.579
6.693
10,226
-0.04(-0.53%)
Aug 15, 2019
6.693
6.873
6.594
6.729
46,670
-0.07(-1.06%)
Aug 14, 2019
6.639
6.891
6.486
6.801
45,697
+0.12(+1.75%)
Aug 13, 2019
7.017
7.017
6.576
6.684
21,768
-0.34(-4.87%)
Aug 12, 2019
7.197
7.197
6.828
7.026
42,299
-0.17(-2.38%)
Aug 09, 2019
7.170
7.197
7.107
7.197
15,005
+0.03(+0.38%)
Aug 08, 2019
7.170
7.337
7.116
7.170
19,695
+0.13(+1.79%)
Aug 07, 2019
7.197
7.305
7.044
7.044
13,384
-0.15(-2.12%)
Aug 06, 2019
7.260
7.395
7.197
7.197
7,587
+0.01(+0.13%)
Aug 05, 2019
7.260
7.369
7.170
7.188
37,196
-0.23(-3.15%)
Aug 02, 2019
7.132
7.545
7.132
7.422
28,281
+0.38(+5.38%)
Aug 01, 2019
8.003
8.003
7.044
7.044
112,254
-0.89(-11.21%)
Jul 31, 2019
8.082
8.206
7.933
7.933
17,036
-0.10(-1.21%)
Jul 30, 2019
7.924
8.144
7.863
8.030
23,048
+0.18(+2.24%)
Jul 29, 2019
7.660
7.942
7.608
7.854
33,870
+0.23(+3.00%)
Jul 26, 2019
7.545
7.783
7.545
7.625
15,787
+0.08(+1.05%)
Jul 25, 2019
7.528
7.625
7.519
7.545
16,985
+0.03(+0.35%)
Jul 24, 2019
7.440
7.616
7.396
7.519
27,772
+0.08(+1.07%)
Jul 23, 2019
7.493
7.554
7.404
7.440
41,727
-0.04(-0.59%)
Jul 22, 2019
7.827
7.871
7.477
7.484
22,179
-0.27(-3.52%)
Jul 19, 2019
7.880
7.977
7.757
7.757
10,449
-0.10(-1.23%)
Jul 18, 2019
7.836
7.977
7.774
7.854
10,064
-0.11(-1.44%)
Jul 17, 2019
8.118
8.276
7.704
7.968
33,425
-0.15(-1.84%)
Jul 16, 2019
8.355
8.364
8.118
8.118
20,487
-0.20(-2.43%)
Jul 15, 2019
8.470
8.578
8.320
8.320
10,637
-0.08(-0.94%)
Jul 12, 2019
8.514
8.637
8.399
8.399
18,854
-0.11(-1.24%)
Jul 11, 2019
8.540
8.611
8.391
8.505
9,198
+0.05(+0.62%)
Jul 10, 2019
8.708
8.725
8.382
8.452
21,180
-0.18(-2.04%)
Jul 09, 2019
8.655
8.811
8.584
8.628
15,859
-0.05(-0.61%)
Jul 08, 2019
8.989
9.025
8.681
8.681
5,147
-0.28(-3.10%)
Jul 05, 2019
8.796
9.024
8.491
8.958
16,923
+0.16(+1.85%)
Jul 03, 2019
8.980
9.082
8.364
8.796
10,108
-0.18(-2.06%)
Jul 02, 2019
8.886
9.121
8.548
8.980
8,942
+0.26(+2.93%)
Jul 01, 2019
8.690
8.875
8.690
8.725
23,465
-0.16(-1.78%)
Jun 28, 2019
8.461
8.895
8.329
8.884
21,580
+0.52(+6.21%)
Jun 27, 2019
8.426
8.567
8.144
8.364
31,801
-0.02(-0.21%)
Jun 26, 2019
8.778
8.804
8.382
8.382
10,244
-0.51(-5.74%)
Jun 25, 2019
8.989
9.113
8.875
8.892
11,060
-0.12(-1.37%)
Jun 24, 2019
9.157
9.447
8.919
9.016
5,195
-0.17(-1.82%)
Jun 21, 2019
9.306
9.438
8.910
9.183
15,673
-0.06(-0.67%)
Jun 20, 2019
9.315
9.412
9.091
9.245
13,293
-0.04(-0.47%)
Jun 19, 2019
9.113
9.333
8.941
9.289
12,313
+0.18(+1.93%)
Jun 18, 2019
8.606
9.113
8.606
9.113
13,500
+0.16(+1.77%)
Jun 17, 2019
8.804
9.007
8.598
8.954
14,495
+0.17(+1.90%)
Jun 14, 2019
8.646
8.822
8.364
8.787
17,264
+0.17(+1.94%)
Jun 13, 2019
8.778
8.866
8.602
8.620
14,659
-0.06(-0.66%)
Jun 12, 2019
8.804
8.901
8.479
8.677
13,045
-0.20(-2.23%)
Jun 11, 2019
8.540
8.936
8.540
8.875
12,810
+0.37(+4.35%)
Jun 10, 2019
8.575
8.919
8.276
8.505
43,787
+0.08(+0.94%)
Jun 07, 2019
8.540
8.694
8.382
8.426
31,347
-0.12(-1.44%)
Jun 06, 2019
8.716
8.804
8.452
8.549
20,301
-0.12(-1.42%)
Jun 05, 2019
8.866
9.009
8.536
8.672
26,176
-0.05(-0.61%)
Jun 04, 2019
8.919
9.104
8.690
8.725
26,064
-0.18(-2.08%)
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.