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
Aurinia Pharm Ord
(NQ:
AUPH
)
5.300
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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, 2017
6.020
6.330
5.740
6.240
3,838,599
+0.25(+4.17%)
May 30, 2017
6.440
6.460
5.960
5.990
3,165,148
-0.37(-5.82%)
May 26, 2017
6.540
6.570
6.329
6.360
2,655,580
-0.23(-3.49%)
May 25, 2017
6.920
6.950
6.530
6.590
4,273,405
-0.33(-4.77%)
May 24, 2017
6.950
7.030
6.880
6.920
1,465,506
-0.05(-0.72%)
May 23, 2017
7.110
7.120
6.880
6.970
1,959,906
-0.12(-1.69%)
May 22, 2017
7.160
7.180
7.050
7.090
1,612,351
-0.08(-1.12%)
May 19, 2017
7.150
7.280
7.100
7.170
1,842,364
-0.02(-0.28%)
May 18, 2017
7.070
7.290
7.060
7.190
1,812,068
+0.13(+1.84%)
May 17, 2017
7.200
7.290
7.040
7.060
2,634,069
-0.27(-3.68%)
May 16, 2017
7.190
7.440
7.035
7.330
2,759,039
+0.09(+1.24%)
May 15, 2017
7.890
8.190
7.200
7.240
7,374,266
-0.44(-5.73%)
May 12, 2017
7.480
7.760
7.410
7.680
3,930,729
+0.15(+1.99%)
May 11, 2017
7.300
7.750
7.150
7.530
4,442,234
+0.18(+2.45%)
May 10, 2017
7.130
7.610
7.060
7.350
3,677,779
+0.20(+2.80%)
May 09, 2017
7.120
7.170
7.030
7.150
1,370,860
+0.08(+1.13%)
May 08, 2017
7.080
7.180
7.010
7.070
1,910,212
+0.05(+0.71%)
May 05, 2017
7.150
7.189
7.000
7.020
2,509,084
-0.18(-2.50%)
May 04, 2017
7.220
7.270
7.030
7.200
1,975,444
-0.06(-0.83%)
May 03, 2017
7.310
7.320
7.070
7.260
2,499,076
-0.11(-1.49%)
May 02, 2017
7.520
7.980
7.120
7.370
12,752,083
-0.01(-0.14%)
May 01, 2017
7.000
7.430
6.980
7.380
4,493,691
+0.37(+5.28%)
Apr 28, 2017
7.110
7.130
6.915
7.010
1,851,691
-0.09(-1.27%)
Apr 27, 2017
7.360
7.530
7.080
7.100
3,704,222
-0.26(-3.53%)
Apr 26, 2017
6.900
7.430
6.880
7.360
4,243,352
+0.38(+5.44%)
Apr 25, 2017
6.970
7.010
6.830
6.980
2,390,068
-0.01(-0.14%)
Apr 24, 2017
7.090
7.100
6.760
6.990
4,872,980
-0.12(-1.69%)
Apr 21, 2017
7.350
7.860
6.990
7.110
26,677,552
+0.11(+1.57%)
Apr 20, 2017
6.990
7.130
6.850
7.000
5,247,521
+0.08(+1.16%)
Apr 19, 2017
6.800
7.070
6.720
6.920
3,722,474
+0.12(+1.76%)
Apr 18, 2017
6.980
6.980
6.710
6.800
2,465,488
+0.11(+1.64%)
Apr 17, 2017
6.860
6.900
6.670
6.690
2,672,256
-0.14(-2.05%)
Apr 13, 2017
6.940
7.040
6.770
6.830
2,198,626
-0.11(-1.59%)
Apr 12, 2017
7.100
7.120
6.900
6.940
2,550,575
-0.16(-2.25%)
Apr 11, 2017
7.240
7.480
7.050
7.100
6,744,095
+0.10(+1.43%)
Apr 10, 2017
7.000
7.240
6.835
7.000
4,566,774
-0.05(-0.71%)
Apr 07, 2017
7.050
7.300
6.900
7.050
11,220,031
+0.46(+6.98%)
Apr 06, 2017
6.750
6.810
6.425
6.590
6,612,813
-0.16(-2.37%)
Apr 05, 2017
7.110
7.135
6.695
6.750
4,744,073
-0.17(-2.46%)
Apr 04, 2017
7.000
7.190
6.850
6.920
3,744,078
-0.05(-0.72%)
Apr 03, 2017
7.390
7.400
6.970
6.970
4,045,666
-0.37(-5.04%)
Mar 31, 2017
6.960
7.460
6.860
7.340
5,923,415
+0.33(+4.71%)
Mar 30, 2017
7.350
7.350
6.930
7.010
5,164,629
-0.29(-3.97%)
Mar 29, 2017
7.220
7.670
7.110
7.300
6,554,391
+0.14(+1.96%)
Mar 28, 2017
7.520
7.730
6.700
7.160
16,824,816
-0.58(-7.49%)
Mar 27, 2017
8.220
8.300
7.600
7.740
9,457,105
-0.28(-3.49%)
Mar 24, 2017
8.460
8.510
7.760
8.020
8,331,402
-0.37(-4.41%)
Mar 23, 2017
8.580
8.800
8.310
8.390
5,814,842
-0.14(-1.64%)
Mar 22, 2017
8.520
8.920
8.280
8.530
9,724,731
+0.16(+1.91%)
Mar 21, 2017
9.140
9.830
8.210
8.370
28,266,750
-0.41(-4.67%)
Mar 20, 2017
8.000
9.230
7.670
8.780
27,741,920
+1.08(+14.03%)
Mar 17, 2017
7.920
8.060
7.650
7.700
6,662,514
-0.02(-0.26%)
Mar 16, 2017
8.000
8.120
7.650
7.720
7,007,987
-0.05(-0.64%)
Mar 15, 2017
8.140
8.330
7.510
7.770
11,846,788
-0.13(-1.65%)
Mar 14, 2017
8.030
8.600
7.650
7.900
38,882,480
-2.64(-25.05%)
Mar 13, 2017
8.700
10.54
8.550
10.54
38,893,664
+2.04(+24.00%)
Mar 10, 2017
7.980
8.640
7.910
8.500
21,944,220
+0.72(+9.25%)
Mar 09, 2017
7.280
8.280
7.160
7.780
27,500,118
+0.62(+8.66%)
Mar 08, 2017
6.950
7.360
6.560
7.160
21,589,504
+0.06(+0.85%)
Mar 07, 2017
5.540
7.320
5.470
7.100
49,304,332
+1.74(+32.46%)
Mar 06, 2017
5.000
5.420
4.960
5.360
11,825,132
+0.55(+11.43%)
Mar 03, 2017
4.700
5.080
4.600
4.810
13,092,428
+0.28(+6.18%)
Mar 02, 2017
5.950
6.000
4.350
4.530
47,870,284
+0.82(+22.10%)
Mar 01, 2017
3.630
3.750
3.576
3.710
4,035,884
+0.15(+4.21%)
Feb 28, 2017
3.680
3.680
3.500
3.560
756,500
-0.14(-3.78%)
Feb 27, 2017
3.730
3.750
3.610
3.700
1,053,282
-0.02(-0.54%)
Feb 24, 2017
3.300
3.740
3.290
3.720
2,437,932
+0.44(+13.41%)
Feb 23, 2017
3.400
3.420
3.230
3.280
1,255,056
-0.12(-3.53%)
Feb 22, 2017
3.620
3.640
3.350
3.400
2,038,729
-0.28(-7.61%)
Feb 21, 2017
3.820
3.830
3.590
3.680
1,401,753
-0.05(-1.34%)
Feb 17, 2017
3.730
3.730
3.730
0
+0.00(+0.00%)
Feb 16, 2017
3.560
3.980
3.540
3.730
3,562,931
+0.10(+2.75%)
Feb 15, 2017
3.690
3.690
3.560
3.630
878,327
-0.03(-0.82%)
Feb 14, 2017
3.750
3.780
3.510
3.660
3,048,518
+0.04(+1.10%)
Feb 13, 2017
3.250
3.630
3.240
3.620
4,613,819
+0.40(+12.42%)
Feb 10, 2017
3.250
3.315
3.210
3.220
520,083
-0.07(-2.13%)
Feb 09, 2017
3.170
3.320
3.170
3.290
794,208
+0.08(+2.49%)
Feb 08, 2017
3.280
3.300
3.110
3.210
996,243
-0.04(-1.23%)
Feb 07, 2017
3.250
3.460
3.230
3.250
2,397,499
-0.09(-2.69%)
Feb 06, 2017
3.270
3.380
3.220
3.340
1,495,537
+0.10(+3.09%)
Feb 03, 2017
3.200
3.330
3.150
3.240
1,516,995
+0.07(+2.21%)
Feb 02, 2017
3.140
3.250
3.000
3.170
1,161,187
+0.01(+0.32%)
Feb 01, 2017
3.110
3.230
2.950
3.160
1,560,921
+0.08(+2.60%)
Jan 31, 2017
3.240
3.240
3.060
3.080
1,390,783
-0.12(-3.75%)
Jan 30, 2017
3.200
3.335
3.050
3.200
2,112,760
-0.02(-0.62%)
Jan 27, 2017
3.290
3.470
3.110
3.220
7,000,650
+0.17(+5.57%)
Jan 26, 2017
2.900
3.140
2.780
3.050
2,420,649
+0.08(+2.69%)
Jan 25, 2017
3.280
3.550
2.870
2.970
9,784,511
-0.16(-5.11%)
Jan 24, 2017
2.650
3.150
2.640
3.130
6,058,790
+0.50(+19.01%)
Jan 23, 2017
2.510
2.630
2.450
2.630
972,478
+0.10(+3.95%)
Jan 20, 2017
2.530
2.650
2.450
2.530
896,119
+0.05(+2.02%)
Jan 19, 2017
2.400
2.720
2.380
2.480
4,734,220
+0.10(+4.20%)
Jan 18, 2017
2.340
2.400
2.310
2.380
1,284,543
+0.02(+0.85%)
Jan 17, 2017
2.390
2.460
2.320
2.360
673,357
+0.00(+0.00%)
Jan 13, 2017
2.360
2.360
2.360
0
+0.01(+0.43%)
Jan 12, 2017
2.420
2.420
2.300
2.350
795,523
-0.06(-2.49%)
Jan 11, 2017
2.350
2.417
2.350
2.410
1,195,129
+0.07(+2.99%)
Jan 10, 2017
2.300
2.350
2.250
2.340
663,280
+0.04(+1.74%)
Jan 09, 2017
2.500
2.500
2.250
2.300
1,630,679
-0.06(-2.54%)
Jan 06, 2017
2.160
2.367
2.120
2.360
1,780,102
+0.22(+10.28%)
Jan 05, 2017
2.180
2.180
2.110
2.140
709,931
+0.00(+0.00%)
Jan 04, 2017
2.230
2.230
2.110
2.140
1,215,726
-0.01(-0.47%)
Jan 03, 2017
2.140
2.150
2.090
2.150
787,720
+0.05(+2.38%)
Dec 30, 2016
2.100
2.100
2.100
0
-0.05(-2.33%)
Dec 29, 2016
2.060
2.150
2.060
2.150
957,507
+0.09(+4.37%)
Dec 28, 2016
2.140
2.150
2.040
2.060
1,467,041
-0.08(-3.74%)
Dec 27, 2016
2.200
2.220
2.130
2.140
1,143,996
-0.04(-1.83%)
Dec 23, 2016
2.180
2.180
2.180
0
+0.03(+1.40%)
Dec 22, 2016
2.190
2.200
2.020
2.150
7,110,340
-0.57(-20.96%)
Dec 21, 2016
2.680
2.750
2.600
2.720
528,721
+0.02(+0.74%)
Dec 20, 2016
2.930
2.930
2.660
2.700
1,402,237
-0.11(-3.91%)
Dec 19, 2016
2.810
2.920
2.690
2.810
1,844,402
+0.03(+1.08%)
Dec 16, 2016
2.700
2.810
2.660
2.780
709,222
+0.13(+4.91%)
Dec 15, 2016
2.650
2.750
2.580
2.650
646,331
-0.01(-0.38%)
Dec 14, 2016
2.820
2.820
2.610
2.660
702,464
-0.13(-4.66%)
Dec 13, 2016
3.000
3.000
2.700
2.790
855,505
+0.06(+2.20%)
Dec 12, 2016
2.890
2.890
2.680
2.730
646,627
-0.08(-2.85%)
Dec 09, 2016
2.850
2.900
2.800
2.810
328,136
-0.04(-1.40%)
Dec 08, 2016
2.900
2.921
2.830
2.850
443,226
-0.05(-1.72%)
Dec 07, 2016
3.000
3.000
2.850
2.900
480,122
-0.14(-4.61%)
Dec 06, 2016
3.100
3.100
2.950
3.040
416,133
+0.00(+0.00%)
Dec 05, 2016
2.900
3.100
2.890
3.040
563,238
+0.15(+5.19%)
Dec 02, 2016
2.990
3.000
2.850
2.890
582,515
-0.07(-2.36%)
Dec 01, 2016
3.020
3.080
2.939
2.960
496,431
-0.08(-2.63%)
Nov 30, 2016
2.950
3.090
2.950
3.040
578,703
+0.07(+2.36%)
Nov 29, 2016
2.950
2.999
2.850
2.970
692,476
-0.03(-1.00%)
Nov 28, 2016
3.140
3.170
2.960
3.000
880,231
-0.17(-5.36%)
Nov 25, 2016
3.100
3.280
3.070
3.170
307,061
+0.04(+1.28%)
Nov 23, 2016
3.130
3.130
3.130
0
-0.11(-3.40%)
Nov 22, 2016
3.450
3.510
3.220
3.240
1,211,311
-0.26(-7.43%)
Nov 21, 2016
3.800
3.800
3.420
3.500
1,099,641
-0.14(-3.85%)
Nov 18, 2016
3.350
3.840
3.250
3.640
1,397,168
+0.21(+6.12%)
Nov 17, 2016
3.970
4.120
3.390
3.430
3,049,759
-0.62(-15.31%)
Nov 16, 2016
3.930
4.900
3.870
4.050
6,087,477
+0.19(+4.92%)
Nov 15, 2016
3.390
3.885
3.350
3.860
2,569,503
+0.51(+15.22%)
Nov 14, 2016
3.240
3.440
3.140
3.350
1,828,655
+0.22(+7.03%)
Nov 11, 2016
3.040
3.220
2.920
3.130
1,847,414
+0.18(+6.10%)
Nov 10, 2016
2.640
3.140
2.560
2.950
2,861,494
+0.42(+16.60%)
Nov 09, 2016
2.520
2.610
2.450
2.530
1,087,793
-0.02(-0.78%)
Nov 08, 2016
2.600
2.605
2.470
2.550
468,110
-0.03(-1.16%)
Nov 07, 2016
2.710
2.839
2.500
2.580
1,255,681
-0.12(-4.44%)
Nov 04, 2016
2.520
2.780
2.450
2.700
1,057,205
+0.15(+5.88%)
Nov 03, 2016
3.250
3.310
2.520
2.550
4,473,609
-0.22(-7.94%)
Nov 02, 2016
2.950
2.980
2.710
2.770
1,105,051
-0.17(-5.78%)
Nov 01, 2016
3.050
3.050
2.920
2.940
731,033
-0.09(-2.97%)
Oct 31, 2016
3.250
3.270
2.990
3.030
608,392
-0.20(-6.19%)
Oct 28, 2016
3.180
3.340
3.100
3.230
822,034
+0.06(+1.89%)
Oct 27, 2016
3.390
3.430
3.060
3.170
1,256,387
-0.17(-5.09%)
Oct 26, 2016
3.450
3.670
3.310
3.340
1,078,718
-0.10(-2.91%)
Oct 25, 2016
3.670
3.697
3.350
3.440
1,379,282
-0.23(-6.27%)
Oct 24, 2016
3.700
3.740
3.420
3.670
1,517,856
-0.01(-0.27%)
Oct 21, 2016
3.820
3.950
3.630
3.680
1,363,931
-0.15(-3.92%)
Oct 20, 2016
4.060
4.150
3.780
3.830
1,014,794
-0.27(-6.59%)
Oct 19, 2016
4.030
4.230
4.030
4.100
733,838
-0.03(-0.73%)
Oct 18, 2016
4.400
4.440
4.030
4.130
1,343,254
-0.23(-5.28%)
Oct 17, 2016
4.180
4.652
3.580
4.360
3,869,944
+0.20(+4.81%)
Oct 14, 2016
4.340
4.380
4.018
4.160
1,479,704
-0.13(-3.03%)
Oct 13, 2016
4.100
4.340
4.090
4.290
1,964,157
+0.01(+0.23%)
Oct 12, 2016
4.500
4.510
4.210
4.280
2,116,783
-0.19(-4.25%)
Oct 11, 2016
4.740
4.760
4.450
4.470
1,763,804
-0.28(-5.89%)
Oct 10, 2016
4.900
5.090
4.430
4.750
3,116,404
+0.05(+1.06%)
Oct 07, 2016
4.800
5.030
4.240
4.700
8,939,151
-0.40(-7.84%)
Oct 06, 2016
5.220
5.690
4.930
5.100
30,960,332
+1.05(+25.93%)
Oct 05, 2016
3.560
4.130
3.530
4.050
9,962,484
+0.55(+15.71%)
Oct 04, 2016
3.280
3.750
3.240
3.500
6,429,281
+0.26(+8.02%)
Oct 03, 2016
3.090
3.280
3.070
3.240
3,781,527
+0.23(+7.64%)
Sep 30, 2016
3.000
3.720
2.930
3.010
31,666,924
+0.37(+14.02%)
Sep 29, 2016
2.590
2.660
2.420
2.640
2,281,275
+0.22(+9.10%)
Sep 28, 2016
2.430
2.440
2.370
2.420
453,767
+0.02(+0.83%)
Sep 27, 2016
2.420
2.450
2.320
2.400
428,827
+0.01(+0.42%)
Sep 26, 2016
2.430
2.465
2.350
2.390
691,329
-0.01(-0.42%)
Sep 23, 2016
2.300
2.405
2.300
2.400
2,420,502
+0.12(+5.15%)
Sep 22, 2016
2.130
2.300
2.130
2.283
1,349,524
+0.15(+7.15%)
Sep 21, 2016
2.160
2.180
2.100
2.130
366,695
+0.01(+0.48%)
Sep 20, 2016
2.100
2.150
2.089
2.120
488,347
+0.05(+2.42%)
Sep 19, 2016
2.080
2.120
2.045
2.070
308,291
+0.01(+0.49%)
Sep 16, 2016
2.060
2.070
2.000
2.060
306,947
+0.01(+0.49%)
Sep 15, 2016
2.010
2.080
2.010
2.050
313,796
+0.01(+0.49%)
Sep 14, 2016
2.100
2.100
1.970
2.040
462,558
-0.05(-2.39%)
Sep 13, 2016
2.200
2.200
2.020
2.090
733,391
-0.06(-2.79%)
Sep 12, 2016
2.160
2.200
2.105
2.150
589,791
+0.00(+0.00%)
Sep 09, 2016
2.200
2.200
2.100
2.150
575,953
+0.00(+0.00%)
Sep 08, 2016
2.140
2.190
2.120
2.150
780,669
+0.05(+2.38%)
Sep 07, 2016
2.090
2.150
2.061
2.100
862,629
+0.04(+1.94%)
Sep 06, 2016
2.050
2.080
2.000
2.060
599,733
+0.01(+0.49%)
Sep 02, 2016
1.980
2.050
2.050
2.050
1,858,100
+0.10(+5.13%)
Sep 01, 2016
1.980
1.990
1.880
1.950
616,037
+0.01(+0.52%)
Aug 31, 2016
1.950
1.990
1.930
1.940
409,974
-0.01(-0.52%)
Aug 30, 2016
1.940
1.970
1.920
1.950
258,495
+0.01(+0.52%)
Aug 29, 2016
1.980
1.980
1.910
1.940
323,611
-0.01(-0.51%)
Aug 26, 2016
1.960
2.020
1.930
1.950
511,180
-0.03(-1.52%)
Aug 25, 2016
2.050
2.080
1.950
1.980
557,923
-0.05(-2.46%)
Aug 24, 2016
2.170
2.200
1.930
2.030
1,182,912
-0.14(-6.45%)
Aug 23, 2016
2.220
2.230
2.138
2.170
553,780
+0.00(+0.00%)
Aug 22, 2016
2.160
2.230
2.010
2.170
999,900
+0.02(+0.93%)
Aug 19, 2016
2.270
2.320
2.090
2.150
1,643,021
-0.11(-4.87%)
Aug 18, 2016
2.410
2.470
2.260
2.260
2,202,643
-0.18(-7.38%)
Aug 17, 2016
2.640
2.730
2.400
2.440
7,431,682
+0.13(+5.63%)
Aug 16, 2016
2.050
2.730
1.900
2.310
17,879,560
+0.50(+27.62%)
Aug 15, 2016
2.180
2.200
1.738
1.810
11,875,737
-2.28(-55.75%)
Aug 12, 2016
4.260
4.340
3.610
4.090
295,300
-0.17(-3.99%)
Aug 11, 2016
4.210
4.490
4.140
4.260
339,803
+0.14(+3.40%)
Aug 10, 2016
3.670
4.150
3.670
4.120
386,142
+0.46(+12.57%)
Aug 09, 2016
3.600
3.780
3.546
3.660
133,277
-0.01(-0.27%)
Aug 08, 2016
3.550
3.700
3.520
3.670
265,074
+0.07(+1.94%)
Aug 05, 2016
3.600
3.600
3.450
3.600
199,951
+0.10(+2.86%)
Aug 04, 2016
3.490
3.500
3.390
3.500
128,623
+0.05(+1.45%)
Aug 03, 2016
3.500
3.500
3.440
3.450
89,626
-0.01(-0.29%)
Aug 02, 2016
3.520
3.520
3.330
3.460
82,442
-0.14(-3.89%)
Aug 01, 2016
3.530
3.600
3.470
3.600
258,511
+0.20(+5.86%)
Jul 29, 2016
3.050
3.440
3.000
3.401
320,551
+0.35(+11.50%)
Jul 28, 2016
3.001
3.050
2.982
3.050
21,347
+0.03(+0.99%)
Jul 27, 2016
3.000
3.050
2.950
3.020
39,670
+0.03(+1.01%)
Jul 26, 2016
3.040
3.040
2.950
2.990
43,007
-0.04(-1.32%)
Jul 25, 2016
3.050
3.050
3.019
3.030
19,167
+0.00(+0.00%)
Jul 22, 2016
3.050
3.060
3.013
3.030
88,708
+0.00(+0.00%)
Jul 21, 2016
2.990
3.040
2.990
3.030
19,190
+0.01(+0.33%)
Jul 20, 2016
3.050
3.050
3.020
3.020
17,609
-0.02(-0.66%)
Jul 19, 2016
3.000
3.050
3.000
3.040
17,223
+0.02(+0.66%)
Jul 18, 2016
3.010
3.040
2.990
3.020
46,678
-0.02(-0.66%)
Jul 15, 2016
3.050
3.050
3.010
3.040
22,957
-0.05(-1.62%)
Jul 14, 2016
3.038
3.100
3.000
3.090
31,326
+0.00(+0.16%)
Jul 13, 2016
3.080
3.100
2.984
3.085
39,602
+0.00(+0.16%)
Jul 12, 2016
3.043
3.100
3.030
3.080
27,228
+0.01(+0.33%)
Jul 11, 2016
3.100
3.100
2.900
3.070
65,056
-0.03(-0.97%)
Jul 08, 2016
3.100
3.090
3.090
3.100
49,773
+0.01(+0.32%)
Jul 07, 2016
3.100
3.270
3.060
3.090
131,690
+0.16(+5.46%)
Jul 05, 2016
3.000
3.010
2.910
2.930
76,579
-0.07(-2.33%)
Jul 01, 2016
3.000
3.000
3.000
3.000
135,600
+0.23(+8.30%)
Jun 30, 2016
2.880
2.990
2.770
2.770
68,994
-0.10(-3.48%)
Jun 29, 2016
2.840
2.920
2.654
2.870
67,434
+0.17(+6.30%)
Jun 28, 2016
2.600
2.720
2.515
2.700
11,606
+0.10(+3.85%)
Jun 27, 2016
2.630
2.700
2.520
2.600
10,705
-0.00(-0.00%)
Jun 24, 2016
2.500
2.710
2.500
2.600
52,770
-0.06(-2.25%)
Jun 23, 2016
2.600
2.730
2.600
2.660
20,002
+0.01(+0.48%)
Jun 22, 2016
2.610
2.750
2.501
2.647
70,663
+0.21(+8.49%)
Jun 21, 2016
2.630
2.670
2.440
2.440
51,397
-0.21(-8.10%)
Jun 20, 2016
2.650
2.700
2.533
2.655
41,921
+0.06(+2.51%)
Jun 17, 2016
2.570
2.650
2.500
2.590
35,061
-0.12(-4.43%)
Jun 16, 2016
2.500
2.710
2.430
2.710
57,573
+0.15(+5.86%)
Jun 15, 2016
2.570
2.710
2.449
2.560
133,995
-0.34(-11.72%)
Jun 14, 2016
2.720
2.900
2.620
2.900
26,829
+0.26(+9.85%)
Jun 13, 2016
2.700
2.770
2.570
2.640
28,920
-0.05(-1.86%)
Jun 10, 2016
2.850
2.850
2.660
2.690
42,992
-0.19(-6.59%)
Jun 09, 2016
2.900
2.900
2.810
2.880
16,188
+0.00(+0.00%)
Jun 08, 2016
2.850
2.950
2.840
2.880
22,658
+0.04(+1.41%)
Jun 07, 2016
2.840
2.885
2.770
2.840
31,951
-0.03(-1.05%)
Jun 06, 2016
3.000
3.000
2.840
2.870
73,337
-0.13(-4.33%)
Jun 03, 2016
2.870
3.000
2.840
3.000
58,958
+0.10(+3.45%)
Jun 02, 2016
2.860
2.920
2.780
2.900
46,407
-0.01(-0.34%)
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.