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
Dicerna Pharmaceutic
(NQ:
DRNA
)
N/A
UNCHANGED
Last Price
Updated:
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
13.91
14.50
13.91
14.23
541,010
+0.24(+1.75%)
May 30, 2018
14.01
14.61
13.83
13.99
209,833
+0.03(+0.21%)
May 29, 2018
13.77
14.07
13.64
13.96
216,981
+0.19(+1.38%)
May 25, 2018
13.77
13.77
13.77
0
-0.02(-0.15%)
May 24, 2018
13.77
14.00
13.62
13.79
111,600
+0.06(+0.44%)
May 23, 2018
13.58
13.83
13.43
13.73
160,952
+0.17(+1.25%)
May 22, 2018
13.90
13.98
13.43
13.56
207,173
-0.37(-2.66%)
May 21, 2018
13.90
14.18
13.65
13.93
269,771
+0.18(+1.31%)
May 18, 2018
13.77
14.08
13.60
13.75
515,525
-0.01(-0.07%)
May 17, 2018
14.00
14.00
13.59
13.76
282,391
-0.01(-0.04%)
May 16, 2018
13.22
14.16
13.02
13.77
642,522
+0.60(+4.52%)
May 15, 2018
14.80
15.80
12.98
13.17
1,336,387
-1.27(-8.80%)
May 14, 2018
14.54
14.67
14.17
14.44
277,248
-0.02(-0.14%)
May 11, 2018
14.15
14.77
13.33
14.46
478,178
+0.40(+2.84%)
May 10, 2018
14.88
15.00
13.87
14.06
390,323
-0.91(-6.08%)
May 09, 2018
14.91
15.27
14.59
14.97
884,323
+0.01(+0.07%)
May 08, 2018
14.28
15.00
13.78
14.96
914,972
+0.66(+4.62%)
May 07, 2018
13.61
14.31
13.61
14.30
405,649
+0.69(+5.07%)
May 04, 2018
13.91
14.20
13.40
13.61
308,845
-0.41(-2.92%)
May 03, 2018
13.59
14.20
13.50
14.02
652,179
+0.33(+2.41%)
May 02, 2018
12.65
13.94
12.51
13.69
636,819
+0.96(+7.54%)
May 01, 2018
12.14
12.77
12.10
12.73
340,292
+0.52(+4.26%)
Apr 30, 2018
12.08
12.38
11.90
12.21
321,206
+0.20(+1.67%)
Apr 27, 2018
12.06
12.40
11.70
12.01
327,602
+0.05(+0.42%)
Apr 26, 2018
11.53
12.27
11.53
11.96
362,579
+0.55(+4.82%)
Apr 25, 2018
11.95
12.33
11.37
11.41
462,491
-0.63(-5.23%)
Apr 24, 2018
11.26
12.35
11.26
12.04
1,119,111
+0.81(+7.21%)
Apr 23, 2018
12.53
12.96
11.03
11.23
1,774,476
-0.78(-6.49%)
Apr 20, 2018
10.19
14.70
9.810
12.01
7,020,360
+1.82(+17.86%)
Apr 19, 2018
10.45
10.50
10.16
10.19
164,026
-0.30(-2.86%)
Apr 18, 2018
10.79
10.94
10.24
10.49
304,463
-0.27(-2.51%)
Apr 17, 2018
10.40
10.88
10.19
10.76
228,996
+0.45(+4.36%)
Apr 16, 2018
10.70
10.76
10.28
10.31
144,896
-0.33(-3.10%)
Apr 13, 2018
10.81
10.81
10.35
10.64
162,767
-0.10(-0.93%)
Apr 12, 2018
10.99
11.44
10.49
10.74
444,809
-0.24(-2.19%)
Apr 11, 2018
10.09
10.98
10.04
10.98
502,451
+0.86(+8.50%)
Apr 10, 2018
9.800
10.16
9.650
10.12
372,920
+0.41(+4.22%)
Apr 09, 2018
9.470
10.04
9.460
9.710
392,751
+0.27(+2.86%)
Apr 06, 2018
9.580
9.710
9.340
9.440
251,734
-0.25(-2.58%)
Apr 05, 2018
9.630
9.920
9.540
9.690
460,914
+0.11(+1.15%)
Apr 04, 2018
8.930
9.630
8.720
9.580
483,747
+0.44(+4.81%)
Apr 03, 2018
9.150
9.160
8.740
9.140
363,133
+0.06(+0.66%)
Apr 02, 2018
9.410
9.460
8.710
9.080
436,347
-0.48(-5.02%)
Mar 29, 2018
9.560
9.560
9.560
0
+0.66(+7.42%)
Mar 28, 2018
9.860
9.990
8.770
8.900
537,310
-1.10(-11.00%)
Mar 27, 2018
11.05
11.30
9.990
10.00
279,426
-0.98(-8.93%)
Mar 26, 2018
11.13
11.46
10.63
10.98
300,760
-0.01(-0.09%)
Mar 23, 2018
10.90
11.27
9.710
10.99
795,347
-0.40(-3.51%)
Mar 22, 2018
10.91
11.56
10.91
11.39
359,404
+0.26(+2.34%)
Mar 21, 2018
11.28
11.70
10.90
11.13
682,165
-0.01(-0.09%)
Mar 20, 2018
12.33
12.33
10.43
11.14
1,202,096
-1.40(-11.16%)
Mar 19, 2018
13.00
13.00
12.30
12.54
487,492
-0.46(-3.54%)
Mar 16, 2018
13.51
13.64
12.82
13.00
690,968
-0.49(-3.63%)
Mar 15, 2018
13.75
13.88
13.36
13.49
265,205
-0.25(-1.82%)
Mar 14, 2018
13.99
14.15
13.27
13.74
386,895
-0.13(-0.94%)
Mar 13, 2018
13.85
14.35
13.63
13.87
302,106
+0.00(+0.00%)
Mar 12, 2018
14.48
14.49
13.75
13.87
372,943
-0.25(-1.77%)
Mar 09, 2018
13.70
15.00
13.65
14.12
823,266
+0.62(+4.59%)
Mar 08, 2018
13.52
13.77
12.93
13.50
410,184
+0.04(+0.30%)
Mar 07, 2018
13.33
13.68
13.15
13.46
272,408
+0.07(+0.52%)
Mar 06, 2018
13.85
13.85
13.10
13.39
352,463
-0.32(-2.33%)
Mar 05, 2018
13.57
13.90
13.34
13.71
485,771
+0.26(+1.93%)
Mar 02, 2018
12.83
13.50
12.55
13.45
241,341
+0.67(+5.24%)
Mar 01, 2018
12.79
12.93
12.37
12.78
240,631
+0.02(+0.16%)
Feb 28, 2018
13.10
13.20
12.50
12.76
375,046
-0.30(-2.30%)
Feb 27, 2018
13.70
13.92
12.87
13.06
603,955
-0.66(-4.81%)
Feb 26, 2018
12.64
13.88
12.47
13.72
958,017
+1.23(+9.85%)
Feb 23, 2018
12.07
12.53
11.80
12.49
721,927
+0.54(+4.52%)
Feb 22, 2018
11.51
12.14
11.39
11.95
631,249
+0.45(+3.91%)
Feb 21, 2018
11.59
12.32
11.39
11.50
453,685
-0.32(-2.71%)
Feb 20, 2018
10.68
12.01
10.59
11.82
905,968
+1.19(+11.19%)
Feb 16, 2018
10.63
10.63
10.63
0
+0.57(+5.67%)
Feb 15, 2018
9.660
10.14
9.350
10.06
375,806
+0.46(+4.79%)
Feb 14, 2018
9.350
9.840
9.250
9.600
239,566
+0.16(+1.69%)
Feb 13, 2018
9.290
9.535
9.050
9.440
128,972
+0.11(+1.18%)
Feb 12, 2018
9.360
9.630
9.130
9.330
167,619
+0.02(+0.21%)
Feb 09, 2018
9.560
9.730
8.720
9.310
287,449
-0.25(-2.62%)
Feb 08, 2018
9.790
9.970
9.331
9.560
259,752
-0.19(-1.95%)
Feb 07, 2018
9.640
9.810
9.348
9.750
172,497
+0.14(+1.46%)
Feb 06, 2018
8.750
9.650
8.738
9.610
306,256
+0.61(+6.78%)
Feb 05, 2018
9.400
9.490
9.020
9.000
318,696
-0.09(-0.99%)
Feb 02, 2018
9.680
9.710
9.050
9.090
147,636
-0.70(-7.15%)
Feb 01, 2018
9.490
10.02
9.400
9.790
266,734
+0.20(+2.09%)
Jan 31, 2018
9.680
9.720
8.800
9.590
370,993
-0.03(-0.31%)
Jan 30, 2018
9.770
10.05
9.550
9.620
264,141
-0.26(-2.63%)
Jan 29, 2018
10.08
10.22
9.608
9.880
280,996
-0.21(-2.08%)
Jan 26, 2018
10.74
10.79
10.02
10.09
400,392
-0.70(-6.49%)
Jan 25, 2018
10.83
11.09
10.59
10.79
630,617
-0.08(-0.74%)
Jan 24, 2018
11.00
11.15
10.05
10.87
706,014
-0.07(-0.64%)
Jan 23, 2018
9.750
11.19
9.750
10.94
1,892,412
+1.37(+14.32%)
Jan 22, 2018
8.800
9.690
8.800
9.570
599,787
+0.74(+8.38%)
Jan 19, 2018
8.920
9.000
8.590
8.830
162,162
-0.14(-1.56%)
Jan 18, 2018
9.500
9.830
8.940
8.970
386,878
-0.37(-3.91%)
Jan 17, 2018
8.760
9.539
8.670
9.335
928,758
+0.69(+7.92%)
Jan 16, 2018
8.970
9.242
8.350
8.650
311,784
+0.23(+2.73%)
Jan 12, 2018
8.420
8.420
8.420
0
-0.01(-0.12%)
Jan 11, 2018
8.490
8.610
8.380
8.430
154,780
-0.06(-0.71%)
Jan 10, 2018
8.520
8.550
8.250
8.490
138,971
-0.03(-0.35%)
Jan 09, 2018
8.470
8.570
8.160
8.520
209,307
+0.05(+0.59%)
Jan 08, 2018
8.790
8.790
8.160
8.470
279,636
-0.29(-3.31%)
Jan 05, 2018
9.280
9.480
8.670
8.760
702,644
-0.54(-5.81%)
Jan 04, 2018
9.300
9.370
8.920
9.300
284,019
-0.01(-0.11%)
Jan 03, 2018
9.400
9.500
9.080
9.310
241,731
-0.05(-0.53%)
Jan 02, 2018
9.000
9.670
9.000
9.360
481,135
+0.33(+3.65%)
Dec 29, 2017
9.030
9.030
9.030
0
-0.46(-4.85%)
Dec 28, 2017
9.280
9.570
8.644
9.490
412,062
+0.25(+2.71%)
Dec 27, 2017
8.700
9.500
8.680
9.240
583,651
+0.54(+6.21%)
Dec 26, 2017
8.400
8.770
8.216
8.700
167,863
+0.33(+3.94%)
Dec 22, 2017
8.700
9.000
8.230
8.370
368,957
-0.26(-3.01%)
Dec 21, 2017
8.030
8.930
7.838
8.630
492,548
+0.65(+8.15%)
Dec 20, 2017
7.390
8.163
7.390
7.980
290,128
+0.63(+8.57%)
Dec 19, 2017
7.200
7.430
6.800
7.350
145,657
+0.17(+2.37%)
Dec 18, 2017
7.590
7.650
7.030
7.180
191,663
-0.42(-5.46%)
Dec 15, 2017
7.300
7.829
7.220
7.595
358,783
+0.29(+3.90%)
Dec 14, 2017
7.150
7.700
7.030
7.310
1,057,045
-0.53(-6.76%)
Dec 13, 2017
7.500
7.980
7.500
7.840
176,747
+0.34(+4.53%)
Dec 12, 2017
7.750
7.850
7.350
7.500
121,846
-0.20(-2.60%)
Dec 11, 2017
7.550
7.800
7.550
7.700
100,552
+0.14(+1.85%)
Dec 08, 2017
7.650
7.939
7.383
7.560
170,217
-0.08(-1.05%)
Dec 07, 2017
8.080
8.190
7.610
7.640
302,329
-0.30(-3.78%)
Dec 06, 2017
8.030
8.350
7.630
7.940
182,228
-0.09(-1.12%)
Dec 05, 2017
8.120
8.496
8.030
8.030
144,709
-0.02(-0.25%)
Dec 04, 2017
8.550
8.700
8.010
8.050
88,841
-0.49(-5.74%)
Dec 01, 2017
8.560
8.760
8.110
8.540
119,366
+0.06(+0.71%)
Nov 30, 2017
8.170
8.640
8.070
8.480
237,015
+0.41(+5.08%)
Nov 29, 2017
8.270
8.500
7.960
8.070
201,245
-0.33(-3.93%)
Nov 28, 2017
9.050
9.194
8.250
8.400
253,991
-0.49(-5.56%)
Nov 27, 2017
9.510
9.640
8.750
8.895
406,551
-0.69(-7.15%)
Nov 24, 2017
9.520
9.740
9.370
9.580
77,746
+0.14(+1.48%)
Nov 22, 2017
9.890
9.920
9.260
9.440
161,008
-0.40(-4.07%)
Nov 21, 2017
9.650
9.910
9.411
9.840
250,926
+0.13(+1.34%)
Nov 20, 2017
9.640
10.24
9.351
9.710
620,128
+0.17(+1.78%)
Nov 17, 2017
9.370
9.900
9.250
9.540
289,774
+0.06(+0.63%)
Nov 16, 2017
9.400
9.830
8.600
9.480
375,734
+0.08(+0.85%)
Nov 15, 2017
8.480
9.690
8.310
9.400
525,640
+1.14(+13.80%)
Nov 14, 2017
7.860
8.340
7.844
8.260
138,016
+0.31(+3.90%)
Nov 13, 2017
8.090
8.270
7.610
7.950
185,822
-0.09(-1.12%)
Nov 10, 2017
7.870
8.240
7.870
8.040
146,659
+0.02(+0.25%)
Nov 09, 2017
7.940
8.250
7.630
8.020
206,848
+0.01(+0.12%)
Nov 08, 2017
7.930
8.160
7.851
8.010
168,276
-0.05(-0.62%)
Nov 07, 2017
8.120
8.480
7.850
8.060
382,037
+0.09(+1.13%)
Nov 06, 2017
7.710
8.220
7.440
7.970
405,692
+0.19(+2.44%)
Nov 03, 2017
7.300
8.230
7.200
7.780
957,031
+0.55(+7.61%)
Nov 02, 2017
6.000
7.890
5.880
7.230
2,255,098
+1.59(+28.19%)
Nov 01, 2017
5.520
5.800
5.430
5.640
105,383
+0.25(+4.64%)
Oct 31, 2017
5.330
5.490
5.240
5.390
59,845
+0.13(+2.47%)
Oct 30, 2017
5.160
5.380
5.160
5.260
46,017
+0.11(+2.14%)
Oct 27, 2017
5.050
5.200
4.950
5.150
59,585
+0.09(+1.78%)
Oct 26, 2017
5.240
5.240
5.050
5.060
70,255
-0.17(-3.25%)
Oct 25, 2017
5.320
5.422
5.110
5.230
48,920
-0.11(-2.06%)
Oct 24, 2017
5.550
5.590
5.300
5.340
49,424
-0.13(-2.38%)
Oct 23, 2017
5.570
5.750
5.430
5.470
97,386
-0.04(-0.73%)
Oct 20, 2017
5.250
5.710
5.239
5.510
91,363
+0.26(+4.95%)
Oct 19, 2017
5.200
5.330
5.150
5.250
57,580
-0.02(-0.38%)
Oct 18, 2017
5.390
5.390
5.140
5.270
34,663
-0.08(-1.50%)
Oct 17, 2017
5.300
5.423
4.980
5.350
255,469
+0.05(+0.94%)
Oct 16, 2017
5.630
5.938
5.200
5.300
135,971
-0.28(-5.02%)
Oct 13, 2017
5.680
5.716
5.360
5.580
70,477
-0.08(-1.41%)
Oct 12, 2017
5.830
5.870
5.630
5.660
66,362
-0.17(-2.92%)
Oct 11, 2017
5.770
5.990
5.591
5.830
171,358
+0.05(+0.87%)
Oct 10, 2017
5.890
5.890
5.000
5.780
472,204
-0.10(-1.70%)
Oct 09, 2017
6.320
6.320
5.810
5.880
180,849
-0.36(-5.77%)
Oct 06, 2017
6.260
6.297
6.131
6.240
75,551
-0.04(-0.64%)
Oct 05, 2017
6.500
6.750
6.110
6.280
263,909
-0.23(-3.53%)
Oct 04, 2017
6.350
6.660
6.220
6.510
388,790
+0.11(+1.72%)
Oct 03, 2017
6.250
6.450
6.080
6.400
405,409
+0.13(+2.07%)
Oct 02, 2017
5.840
6.330
5.571
6.270
724,728
+0.52(+9.04%)
Sep 29, 2017
5.150
5.820
5.090
5.750
641,881
+0.66(+12.97%)
Sep 28, 2017
5.000
5.220
4.920
5.090
202,490
+0.09(+1.80%)
Sep 27, 2017
5.050
5.000
255,766
+0.15(+3.09%)
Sep 26, 2017
5.030
5.290
4.710
4.850
401,953
-0.20(-3.96%)
Sep 25, 2017
4.550
5.060
4.443
5.050
376,332
+0.47(+10.26%)
Sep 22, 2017
4.520
4.680
4.190
4.580
337,348
+0.06(+1.33%)
Sep 21, 2017
4.500
4.660
4.000
4.520
386,509
+0.04(+0.89%)
Sep 20, 2017
4.000
4.740
3.960
4.480
1,257,165
+0.69(+18.21%)
Sep 19, 2017
4.020
4.110
3.780
3.790
94,476
-0.20(-5.01%)
Sep 18, 2017
3.950
4.090
3.800
3.990
199,400
+0.08(+2.05%)
Sep 15, 2017
3.650
3.925
3.650
3.910
192,483
+0.24(+6.54%)
Sep 14, 2017
3.700
3.750
3.640
3.670
53,165
-0.05(-1.34%)
Sep 13, 2017
3.610
3.770
3.597
3.720
152,556
+0.09(+2.48%)
Sep 12, 2017
3.540
3.790
3.540
3.630
118,646
+0.09(+2.54%)
Sep 11, 2017
3.520
3.640
3.440
3.540
97,506
+0.00(+0.00%)
Sep 08, 2017
3.410
3.600
3.410
3.540
76,284
+0.12(+3.51%)
Sep 07, 2017
3.340
3.450
3.150
3.420
93,066
+0.08(+2.40%)
Sep 06, 2017
3.320
3.410
3.260
3.340
50,690
+0.06(+1.83%)
Sep 05, 2017
3.460
3.480
3.210
3.280
54,633
-0.22(-6.29%)
Sep 01, 2017
3.460
3.550
3.380
3.500
38,007
+0.01(+0.29%)
Aug 31, 2017
3.410
3.670
3.400
3.490
90,220
+0.04(+1.16%)
Aug 30, 2017
3.540
3.600
3.361
3.450
81,900
-0.07(-1.99%)
Aug 29, 2017
3.280
3.540
3.226
3.520
207,927
+0.22(+6.67%)
Aug 28, 2017
3.210
3.330
3.180
3.300
87,051
+0.11(+3.45%)
Aug 25, 2017
3.190
3.230
3.110
3.190
59,034
+0.01(+0.31%)
Aug 24, 2017
2.910
3.220
2.910
3.180
145,211
+0.25(+8.53%)
Aug 23, 2017
2.750
2.950
2.750
2.930
117,535
+0.18(+6.55%)
Aug 22, 2017
2.897
2.960
2.690
2.750
302,195
-0.08(-2.83%)
Aug 21, 2017
3.000
3.049
2.785
2.830
211,175
-0.17(-5.67%)
Aug 18, 2017
3.100
3.110
2.980
3.000
116,570
-0.10(-3.23%)
Aug 17, 2017
3.260
3.295
3.100
3.100
146,189
-0.16(-4.91%)
Aug 16, 2017
3.180
3.290
3.150
3.260
39,837
+0.06(+1.87%)
Aug 15, 2017
3.340
3.410
3.170
3.200
72,827
-0.13(-3.90%)
Aug 14, 2017
3.270
3.400
3.250
3.330
45,670
+0.07(+2.15%)
Aug 11, 2017
3.160
3.330
3.140
3.260
67,157
+0.10(+3.16%)
Aug 10, 2017
3.390
3.413
3.150
3.160
64,859
-0.22(-6.51%)
Aug 09, 2017
3.470
3.580
3.320
3.380
47,802
-0.11(-3.15%)
Aug 08, 2017
3.340
3.610
3.330
3.490
44,402
+0.14(+4.18%)
Aug 07, 2017
3.580
3.710
3.330
3.350
65,715
-0.25(-6.94%)
Aug 04, 2017
3.380
3.720
3.250
3.600
87,729
+0.22(+6.51%)
Aug 03, 2017
3.510
3.640
3.380
3.380
44,602
-0.16(-4.52%)
Aug 02, 2017
3.600
3.750
3.428
3.540
102,005
-0.11(-3.01%)
Aug 01, 2017
3.910
3.910
3.600
3.650
85,840
-0.11(-2.93%)
Jul 31, 2017
3.880
3.904
3.750
3.760
35,777
-0.04(-1.05%)
Jul 28, 2017
3.840
3.870
3.700
3.800
43,713
-0.03(-0.78%)
Jul 27, 2017
4.000
4.040
3.750
3.830
78,971
-0.15(-3.77%)
Jul 26, 2017
4.310
4.330
3.740
3.980
157,728
-0.33(-7.66%)
Jul 25, 2017
4.140
4.400
4.090
4.310
277,357
+0.16(+3.86%)
Jul 24, 2017
4.250
4.320
3.930
4.150
379,045
+0.02(+0.48%)
Jul 21, 2017
3.600
4.150
3.600
4.130
1,209,960
+0.57(+16.01%)
Jul 20, 2017
3.690
3.380
3.560
296,132
+0.19(+5.64%)
Jul 19, 2017
3.420
3.490
3.286
3.370
109,234
-0.05(-1.46%)
Jul 18, 2017
3.360
3.580
3.360
3.420
229,081
+0.01(+0.29%)
Jul 17, 2017
3.240
3.448
3.240
3.410
148,142
+0.15(+4.60%)
Jul 14, 2017
3.280
3.360
3.240
3.260
32,052
-0.06(-1.81%)
Jul 13, 2017
3.330
3.395
3.250
3.320
90,582
+0.04(+1.37%)
Jul 12, 2017
3.310
3.350
3.200
3.275
89,213
+0.02(+0.46%)
Jul 11, 2017
3.320
3.480
3.250
3.260
71,425
-0.07(-2.10%)
Jul 10, 2017
3.330
3.405
3.250
3.330
76,340
+0.00(+0.00%)
Jul 07, 2017
3.300
3.390
3.280
3.330
67,334
+0.08(+2.46%)
Jul 06, 2017
3.380
3.470
3.250
3.250
112,037
-0.02(-0.61%)
Jul 05, 2017
3.240
3.340
3.179
3.270
122,384
+0.03(+0.93%)
Jul 03, 2017
3.180
3.250
3.131
3.240
10,569
+0.07(+2.21%)
Jun 30, 2017
3.290
3.298
3.170
3.170
40,518
-0.08(-2.46%)
Jun 29, 2017
3.250
3.260
3.150
3.250
22,178
+0.02(+0.62%)
Jun 28, 2017
3.410
3.460
3.180
3.230
75,405
-0.14(-4.15%)
Jun 27, 2017
3.330
3.560
3.310
3.370
282,192
+0.07(+2.07%)
Jun 26, 2017
3.190
3.365
3.139
3.302
116,628
+0.07(+2.22%)
Jun 23, 2017
3.110
3.390
3.100
3.230
165,410
+0.12(+3.86%)
Jun 22, 2017
3.070
3.150
3.040
3.110
129,049
+0.01(+0.32%)
Jun 21, 2017
3.060
3.140
3.060
3.100
71,049
+0.07(+2.31%)
Jun 20, 2017
2.980
3.100
2.980
3.030
39,396
-0.01(-0.33%)
Jun 19, 2017
2.920
3.040
2.920
3.040
45,398
+0.11(+3.75%)
Jun 16, 2017
2.960
2.960
2.900
2.930
25,797
+0.02(+0.69%)
Jun 15, 2017
2.970
2.970
2.900
2.910
32,122
-0.06(-2.02%)
Jun 14, 2017
2.970
3.030
2.950
2.970
36,446
-0.01(-0.34%)
Jun 13, 2017
2.920
3.000
2.900
2.980
38,052
+0.06(+2.05%)
Jun 12, 2017
3.010
3.020
2.900
2.920
68,718
-0.07(-2.34%)
Jun 09, 2017
3.040
3.070
2.910
2.990
35,248
-0.04(-1.32%)
Jun 08, 2017
3.010
3.080
2.970
3.030
43,874
+0.01(+0.33%)
Jun 07, 2017
3.070
3.090
3.010
3.020
56,936
-0.07(-2.27%)
Jun 06, 2017
3.060
3.110
3.000
3.090
67,450
+0.04(+1.31%)
Jun 05, 2017
3.130
3.130
3.000
3.050
45,769
-0.05(-1.61%)
Jun 02, 2017
3.020
3.130
3.020
3.100
38,090
+0.08(+2.65%)
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.