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
Xenon Pharmaceuticals Inc
(NQ:
XENE
)
38.44
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 3, 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
9.900
10.23
9.850
10.10
71,700
+0.08(+0.80%)
May 30, 2019
10.00
10.25
9.810
10.02
62,887
+0.04(+0.40%)
May 29, 2019
9.850
10.03
9.498
9.980
46,157
+0.08(+0.81%)
May 28, 2019
10.10
10.22
9.710
9.900
73,005
-0.18(-1.79%)
May 24, 2019
9.870
10.10
9.700
10.08
49,500
+0.33(+3.38%)
May 23, 2019
9.790
10.18
9.497
9.750
57,852
-0.15(-1.52%)
May 22, 2019
9.780
10.27
9.580
9.900
72,911
+0.05(+0.51%)
May 21, 2019
9.270
9.890
9.270
9.850
45,247
+0.56(+6.03%)
May 20, 2019
9.500
9.710
9.250
9.290
31,894
-0.25(-2.62%)
May 17, 2019
9.210
10.00
9.210
9.540
66,900
+0.14(+1.49%)
May 16, 2019
8.900
9.610
8.900
9.400
51,477
+0.30(+3.30%)
May 15, 2019
8.990
9.190
8.880
9.100
60,832
+0.11(+1.22%)
May 14, 2019
9.000
9.110
8.890
8.990
48,652
+0.03(+0.33%)
May 13, 2019
8.960
9.330
8.750
8.960
219,457
-0.14(-1.54%)
May 10, 2019
9.150
9.435
8.930
9.100
123,900
-0.19(-2.05%)
May 09, 2019
9.200
9.400
9.053
9.290
42,923
+0.00(+0.00%)
May 08, 2019
9.080
9.590
9.050
9.290
130,585
-0.21(-2.21%)
May 07, 2019
9.820
9.940
9.010
9.500
74,310
-0.24(-2.46%)
May 06, 2019
9.250
9.930
9.250
9.740
71,486
+0.38(+4.06%)
May 03, 2019
8.950
9.405
8.950
9.360
65,600
+0.50(+5.64%)
May 02, 2019
8.670
9.070
8.590
8.860
43,268
+0.18(+2.07%)
May 01, 2019
9.240
9.400
8.661
8.680
72,731
-0.61(-6.57%)
Apr 30, 2019
9.260
9.450
9.100
9.290
60,054
-0.02(-0.21%)
Apr 29, 2019
9.180
9.440
9.090
9.310
52,307
-0.06(-0.64%)
Apr 26, 2019
9.720
9.750
9.120
9.370
102,800
-0.21(-2.19%)
Apr 25, 2019
9.460
9.740
9.380
9.580
167,987
+0.11(+1.16%)
Apr 24, 2019
9.270
9.630
9.150
9.470
95,548
+0.21(+2.27%)
Apr 23, 2019
8.670
9.330
8.605
9.260
156,585
+0.60(+6.93%)
Apr 22, 2019
8.560
8.700
8.340
8.660
38,511
+0.00(+0.00%)
Apr 18, 2019
8.520
8.690
8.231
8.660
56,000
+0.15(+1.76%)
Apr 17, 2019
8.900
8.907
8.219
8.510
123,533
-0.54(-5.97%)
Apr 16, 2019
9.130
9.210
8.910
9.050
46,727
-0.07(-0.77%)
Apr 15, 2019
9.350
9.350
8.950
9.120
89,416
-0.22(-2.36%)
Apr 12, 2019
9.650
9.720
9.250
9.340
99,400
-0.33(-3.41%)
Apr 11, 2019
9.800
9.800
9.340
9.670
95,265
-0.06(-0.62%)
Apr 10, 2019
9.750
10.05
9.460
9.730
127,682
-0.08(-0.82%)
Apr 09, 2019
10.28
10.35
9.810
9.810
73,498
-0.48(-4.66%)
Apr 08, 2019
10.31
10.47
9.940
10.29
94,077
-0.01(-0.10%)
Apr 05, 2019
10.12
10.52
10.11
10.30
75,800
+0.24(+2.39%)
Apr 04, 2019
10.45
10.48
9.780
10.06
87,851
-0.39(-3.73%)
Apr 03, 2019
10.17
10.58
9.950
10.45
111,644
+0.30(+2.96%)
Apr 02, 2019
10.11
10.25
9.760
10.15
95,572
+0.05(+0.50%)
Apr 01, 2019
10.32
10.35
9.660
10.10
108,219
-0.06(-0.59%)
Mar 29, 2019
9.900
10.30
9.640
10.16
180,400
+0.53(+5.50%)
Mar 28, 2019
9.430
9.630
9.298
9.630
36,112
+0.21(+2.23%)
Mar 27, 2019
9.850
9.870
9.250
9.420
101,769
-0.37(-3.78%)
Mar 26, 2019
9.540
10.00
9.330
9.790
73,844
+0.26(+2.73%)
Mar 25, 2019
9.890
9.890
9.250
9.530
129,367
-0.28(-2.85%)
Mar 22, 2019
10.42
10.48
9.630
9.810
184,300
-0.61(-5.85%)
Mar 21, 2019
9.660
10.74
9.620
10.42
257,407
+0.76(+7.87%)
Mar 20, 2019
9.600
9.870
9.330
9.660
65,453
+0.06(+0.63%)
Mar 19, 2019
9.440
9.740
9.200
9.600
36,079
+0.32(+3.45%)
Mar 18, 2019
9.490
9.780
9.250
9.280
64,490
-0.21(-2.21%)
Mar 15, 2019
9.780
9.990
9.440
9.490
67,900
-0.34(-3.46%)
Mar 14, 2019
9.280
10.00
9.280
9.830
194,064
+0.56(+6.04%)
Mar 13, 2019
9.480
9.488
9.210
9.270
52,856
-0.20(-2.11%)
Mar 12, 2019
9.230
9.560
9.140
9.470
86,895
+0.25(+2.71%)
Mar 11, 2019
9.030
9.380
9.030
9.220
61,749
+0.03(+0.33%)
Mar 08, 2019
9.290
9.450
9.010
9.190
86,200
-0.11(-1.18%)
Mar 07, 2019
8.790
9.650
8.600
9.300
239,441
+0.52(+5.92%)
Mar 06, 2019
8.690
8.890
8.600
8.780
167,274
+0.11(+1.27%)
Mar 05, 2019
8.850
9.210
8.420
8.670
138,260
-0.17(-1.92%)
Mar 04, 2019
8.950
8.960
8.375
8.840
117,481
-0.10(-1.12%)
Mar 01, 2019
9.210
9.430
8.500
8.940
117,600
-0.24(-2.61%)
Feb 28, 2019
9.050
9.200
8.400
9.180
212,233
+0.06(+0.66%)
Feb 27, 2019
8.470
9.200
8.370
9.120
178,388
+0.63(+7.42%)
Feb 26, 2019
8.220
8.500
8.010
8.490
127,814
+0.32(+3.92%)
Feb 25, 2019
7.850
8.380
7.751
8.170
124,480
+0.33(+4.21%)
Feb 22, 2019
7.790
7.840
7.580
7.840
28,300
+0.12(+1.55%)
Feb 21, 2019
7.860
7.962
7.610
7.720
39,014
-0.18(-2.28%)
Feb 20, 2019
8.020
8.320
7.830
7.900
125,019
-0.13(-1.62%)
Feb 19, 2019
8.070
8.200
7.810
8.030
136,377
-0.05(-0.62%)
Feb 15, 2019
8.030
8.120
7.770
8.080
75,100
+0.06(+0.75%)
Feb 14, 2019
7.770
8.085
7.711
8.020
26,307
+0.24(+3.08%)
Feb 13, 2019
7.890
8.050
7.730
7.780
40,901
-0.09(-1.14%)
Feb 12, 2019
8.030
8.110
7.700
7.870
48,677
-0.09(-1.13%)
Feb 11, 2019
8.240
8.240
7.670
7.960
52,358
-0.32(-3.86%)
Feb 08, 2019
8.090
8.430
8.030
8.280
38,800
+0.18(+2.22%)
Feb 07, 2019
8.430
8.430
7.820
8.100
87,960
-0.36(-4.26%)
Feb 06, 2019
8.740
8.750
8.230
8.460
56,333
-0.29(-3.31%)
Feb 05, 2019
8.620
8.800
8.620
8.750
66,548
+0.15(+1.74%)
Feb 04, 2019
8.590
8.600
8.210
8.600
66,120
+0.02(+0.23%)
Feb 01, 2019
8.560
8.590
8.130
8.580
60,500
+0.04(+0.47%)
Jan 31, 2019
8.200
8.750
8.075
8.540
165,622
+0.34(+4.15%)
Jan 30, 2019
8.050
8.200
7.910
8.200
63,396
+0.15(+1.86%)
Jan 29, 2019
8.020
8.579
7.780
8.050
66,716
-0.02(-0.25%)
Jan 28, 2019
8.000
8.300
7.981
8.070
60,190
+0.15(+1.89%)
Jan 25, 2019
7.820
7.980
7.745
7.920
28,900
+0.11(+1.41%)
Jan 24, 2019
7.750
7.840
7.680
7.810
19,234
+0.09(+1.17%)
Jan 23, 2019
7.780
7.990
7.610
7.720
55,373
-0.03(-0.39%)
Jan 22, 2019
7.650
7.900
7.550
7.750
100,811
+0.10(+1.31%)
Jan 18, 2019
7.890
7.890
7.570
7.650
83,600
-0.16(-2.05%)
Jan 17, 2019
7.660
7.860
7.660
7.810
45,067
+0.11(+1.43%)
Jan 16, 2019
7.720
7.790
7.670
7.700
79,653
-0.01(-0.13%)
Jan 15, 2019
7.630
7.950
7.588
7.710
46,861
+0.12(+1.58%)
Jan 14, 2019
7.860
7.950
7.540
7.590
64,099
-0.37(-4.65%)
Jan 11, 2019
7.850
8.020
7.710
7.960
70,600
+0.18(+2.31%)
Jan 10, 2019
7.810
7.920
7.580
7.780
84,908
-0.11(-1.39%)
Jan 09, 2019
8.210
8.340
7.771
7.890
144,288
-0.39(-4.71%)
Jan 08, 2019
7.630
8.642
7.630
8.280
322,713
+0.75(+9.96%)
Jan 07, 2019
7.110
7.810
7.010
7.530
167,368
+0.66(+9.61%)
Jan 04, 2019
6.480
7.040
6.480
6.870
124,500
+0.48(+7.51%)
Jan 03, 2019
6.670
6.926
6.173
6.390
190,364
-0.29(-4.34%)
Jan 02, 2019
6.480
6.880
6.280
6.680
187,200
+0.37(+5.86%)
Dec 31, 2018
5.950
6.480
5.950
6.310
485,700
+0.39(+6.59%)
Dec 28, 2018
5.750
6.265
5.680
5.920
615,400
+0.21(+3.68%)
Dec 27, 2018
5.590
5.800
5.410
5.710
316,908
-0.01(-0.17%)
Dec 26, 2018
5.660
5.880
5.410
5.720
459,308
+0.11(+1.96%)
Dec 24, 2018
5.640
5.850
5.485
5.610
52,300
-0.02(-0.36%)
Dec 21, 2018
5.800
5.860
5.430
5.630
746,300
-0.19(-3.26%)
Dec 20, 2018
6.250
6.390
5.720
5.820
183,971
-0.47(-7.47%)
Dec 19, 2018
6.320
6.530
6.170
6.290
159,681
+0.02(+0.32%)
Dec 18, 2018
6.300
6.470
6.160
6.270
165,934
-0.02(-0.32%)
Dec 17, 2018
6.460
6.670
6.210
6.290
162,743
-0.28(-4.26%)
Dec 14, 2018
6.920
7.000
6.550
6.570
56,900
-0.39(-5.60%)
Dec 13, 2018
7.240
7.250
6.857
6.960
65,473
-0.26(-3.60%)
Dec 12, 2018
7.060
7.390
7.000
7.220
98,342
+0.17(+2.41%)
Dec 11, 2018
7.000
7.190
6.860
7.050
117,941
+0.05(+0.71%)
Dec 10, 2018
7.300
7.300
6.770
7.000
105,428
-0.31(-4.24%)
Dec 07, 2018
7.400
7.530
7.170
7.310
65,300
-0.06(-0.81%)
Dec 06, 2018
7.570
7.750
7.360
7.370
214,483
-0.43(-5.51%)
Dec 04, 2018
8.070
8.220
7.570
7.800
142,500
-0.36(-4.41%)
Dec 03, 2018
8.470
8.831
7.450
8.160
235,746
-0.27(-3.20%)
Nov 30, 2018
8.030
8.510
8.000
8.430
278,500
+0.44(+5.51%)
Nov 29, 2018
8.030
8.100
7.930
7.990
75,464
-0.05(-0.62%)
Nov 28, 2018
7.990
8.170
7.930
8.040
90,521
+0.05(+0.63%)
Nov 27, 2018
7.810
8.060
7.810
7.990
134,767
+0.09(+1.14%)
Nov 26, 2018
8.040
8.330
7.820
7.900
110,111
-0.14(-1.74%)
Nov 23, 2018
7.890
8.210
7.830
8.040
58,000
+0.04(+0.50%)
Nov 21, 2018
8.000
8.000
8.000
0
-0.12(-1.48%)
Nov 20, 2018
7.950
8.610
7.910
8.120
263,907
+0.03(+0.37%)
Nov 19, 2018
8.450
8.531
8.000
8.090
80,083
-0.38(-4.49%)
Nov 16, 2018
8.220
8.750
8.130
8.470
150,800
+0.19(+2.29%)
Nov 15, 2018
8.000
8.410
7.770
8.280
185,318
+0.24(+2.99%)
Nov 14, 2018
8.490
8.490
7.790
8.040
299,021
-0.38(-4.51%)
Nov 13, 2018
8.320
8.645
8.280
8.420
162,473
+0.07(+0.84%)
Nov 12, 2018
9.180
9.390
8.280
8.350
137,462
-1.08(-11.45%)
Nov 09, 2018
9.780
9.930
9.320
9.430
88,300
-0.51(-5.13%)
Nov 08, 2018
9.750
10.04
9.750
9.940
65,747
+0.09(+0.91%)
Nov 07, 2018
10.00
10.45
9.530
9.850
235,917
-0.12(-1.20%)
Nov 06, 2018
10.35
10.35
9.870
9.970
156,410
-0.47(-4.50%)
Nov 05, 2018
10.70
10.86
10.35
10.44
83,939
-0.24(-2.25%)
Nov 02, 2018
10.66
10.90
10.50
10.68
103,800
+0.06(+0.56%)
Nov 01, 2018
10.14
10.78
10.14
10.62
292,247
+0.49(+4.84%)
Oct 31, 2018
10.19
10.63
10.04
10.13
188,443
+0.00(+0.00%)
Oct 30, 2018
10.52
10.52
10.00
10.13
73,859
-0.42(-3.98%)
Oct 29, 2018
10.71
10.87
10.26
10.55
113,020
-0.11(-1.03%)
Oct 26, 2018
10.47
10.80
10.22
10.66
49,500
+0.04(+0.38%)
Oct 25, 2018
10.29
11.12
10.27
10.62
68,219
+0.35(+3.41%)
Oct 24, 2018
10.52
10.81
10.14
10.27
97,814
-0.26(-2.47%)
Oct 23, 2018
10.08
10.78
10.00
10.53
57,783
+0.22(+2.13%)
Oct 22, 2018
10.52
10.52
10.06
10.31
36,627
-0.20(-1.90%)
Oct 19, 2018
10.79
10.91
10.50
10.51
101,900
-0.24(-2.23%)
Oct 18, 2018
10.80
10.85
10.51
10.75
57,155
-0.09(-0.83%)
Oct 17, 2018
11.11
11.11
10.71
10.84
64,830
-0.29(-2.61%)
Oct 16, 2018
10.28
11.40
10.28
11.13
289,044
+0.87(+8.48%)
Oct 15, 2018
10.38
10.52
10.25
10.26
64,110
-0.22(-2.10%)
Oct 12, 2018
10.33
10.63
10.19
10.48
221,400
+0.31(+3.05%)
Oct 11, 2018
10.02
10.79
9.910
10.17
215,080
+0.16(+1.60%)
Oct 10, 2018
10.61
10.66
9.660
10.01
296,042
-0.65(-6.10%)
Oct 09, 2018
10.83
10.99
10.31
10.66
293,043
-0.27(-2.47%)
Oct 08, 2018
11.50
11.50
10.63
10.93
233,349
-0.60(-5.20%)
Oct 05, 2018
11.95
12.37
11.52
11.53
294,600
-0.49(-4.08%)
Oct 04, 2018
12.16
12.35
11.53
12.02
183,179
-0.31(-2.51%)
Oct 03, 2018
12.83
13.06
12.06
12.33
101,346
-0.29(-2.30%)
Oct 02, 2018
12.27
12.81
11.33
12.62
343,841
+0.28(+2.27%)
Oct 01, 2018
13.27
13.49
12.26
12.34
158,167
-0.86(-6.52%)
Sep 28, 2018
13.05
13.35
12.85
13.20
74,300
+0.10(+0.76%)
Sep 27, 2018
13.35
13.37
12.65
13.10
103,477
-0.20(-1.50%)
Sep 26, 2018
13.40
13.45
13.05
13.30
62,022
+0.05(+0.38%)
Sep 25, 2018
13.60
13.60
13.15
13.25
175,869
-0.25(-1.85%)
Sep 24, 2018
12.95
13.70
12.70
13.50
178,281
+0.40(+3.05%)
Sep 21, 2018
13.35
13.45
12.55
13.10
225,600
-0.20(-1.50%)
Sep 20, 2018
13.35
13.80
13.15
13.30
177,709
-0.05(-0.37%)
Sep 19, 2018
13.60
13.60
12.90
13.35
169,866
-0.35(-2.55%)
Sep 18, 2018
13.80
13.85
13.25
13.70
129,641
-0.05(-0.36%)
Sep 17, 2018
14.10
14.45
13.65
13.75
154,885
-0.30(-2.14%)
Sep 14, 2018
13.85
14.20
13.50
14.05
204,800
+0.10(+0.72%)
Sep 13, 2018
14.95
14.95
13.50
13.95
1,777,883
-0.30(-2.11%)
Sep 12, 2018
15.00
15.00
14.10
14.25
135,649
-0.65(-4.36%)
Sep 11, 2018
15.00
15.00
14.50
14.90
189,564
+0.20(+1.36%)
Sep 10, 2018
14.25
15.15
14.25
14.70
363,693
+0.45(+3.16%)
Sep 07, 2018
13.15
15.92
12.70
14.25
643,000
+1.10(+8.37%)
Sep 06, 2018
14.00
14.25
12.85
13.15
1,045,507
-0.30(-2.23%)
Sep 05, 2018
13.15
13.55
13.04
13.45
151,153
+0.25(+1.89%)
Sep 04, 2018
13.30
13.35
12.85
13.20
111,786
-0.05(-0.38%)
Aug 31, 2018
13.25
13.25
13.25
0
+0.10(+0.76%)
Aug 30, 2018
12.15
13.30
12.15
13.15
307,987
+0.90(+7.35%)
Aug 29, 2018
12.25
12.70
11.50
12.25
568,289
+0.15(+1.24%)
Aug 28, 2018
12.10
12.60
11.85
12.10
271,048
-0.15(-1.22%)
Aug 27, 2018
12.20
12.40
11.94
12.25
176,423
+0.40(+3.38%)
Aug 24, 2018
11.80
12.15
11.75
11.85
109,000
+0.00(+0.00%)
Aug 23, 2018
12.15
12.20
11.65
11.85
117,214
-0.25(-2.07%)
Aug 22, 2018
12.25
12.30
11.90
12.10
112,413
-0.10(-0.82%)
Aug 21, 2018
11.95
12.40
11.95
12.20
147,657
+0.30(+2.52%)
Aug 20, 2018
11.50
12.20
11.30
11.90
199,532
+0.45(+3.93%)
Aug 17, 2018
11.85
11.95
11.25
11.45
127,100
-0.35(-2.97%)
Aug 16, 2018
11.75
12.00
11.65
11.80
71,434
+0.10(+0.85%)
Aug 15, 2018
11.35
11.70
11.20
11.70
48,822
+0.30(+2.63%)
Aug 14, 2018
11.75
12.20
11.30
11.40
121,354
-0.25(-2.15%)
Aug 13, 2018
11.85
12.00
11.35
11.65
104,564
-0.10(-0.85%)
Aug 10, 2018
12.05
12.15
11.60
11.75
153,200
-0.35(-2.89%)
Aug 09, 2018
11.00
12.15
11.00
12.10
377,977
+1.10(+10.00%)
Aug 08, 2018
10.40
11.30
9.950
11.00
524,907
+1.05(+10.55%)
Aug 07, 2018
9.500
10.15
9.500
9.950
94,592
+0.45(+4.74%)
Aug 06, 2018
9.700
9.850
9.205
9.500
61,342
-0.25(-2.56%)
Aug 03, 2018
10.05
10.20
9.700
9.750
42,800
-0.35(-3.47%)
Aug 02, 2018
10.05
10.35
10.05
10.10
84,111
-0.10(-0.98%)
Aug 01, 2018
10.00
10.32
9.750
10.20
66,755
+0.25(+2.51%)
Jul 31, 2018
9.300
9.950
9.200
9.950
307,615
+0.75(+8.15%)
Jul 30, 2018
9.150
9.400
9.100
9.200
76,564
+0.05(+0.55%)
Jul 27, 2018
9.750
9.750
8.900
9.150
126,800
-0.50(-5.18%)
Jul 26, 2018
9.650
9.900
9.400
9.650
87,554
+0.05(+0.52%)
Jul 25, 2018
9.650
9.900
9.600
9.600
84,036
-0.10(-1.03%)
Jul 24, 2018
10.15
10.40
9.500
9.700
117,017
-0.50(-4.90%)
Jul 23, 2018
10.05
10.40
9.900
10.20
71,690
+0.10(+0.99%)
Jul 20, 2018
10.20
10.45
10.00
10.10
112,657
-0.15(-1.46%)
Jul 19, 2018
10.15
10.30
9.600
10.25
93,089
+0.20(+1.99%)
Jul 18, 2018
10.15
10.45
9.925
10.05
55,939
-0.05(-0.50%)
Jul 17, 2018
10.05
10.45
10.05
10.10
64,884
+0.00(+0.00%)
Jul 16, 2018
10.65
10.75
9.900
10.10
110,533
-0.45(-4.27%)
Jul 13, 2018
9.700
10.60
9.650
10.55
221,599
+0.90(+9.33%)
Jul 12, 2018
8.900
9.750
8.850
9.650
1,878,413
+0.65(+7.22%)
Jul 11, 2018
9.500
9.500
8.950
9.000
183,515
-0.55(-5.76%)
Jul 10, 2018
9.700
9.700
9.375
9.550
121,599
-0.05(-0.52%)
Jul 09, 2018
10.00
10.05
9.450
9.600
154,485
-0.45(-4.48%)
Jul 06, 2018
9.850
10.40
9.800
10.05
251,134
+0.25(+2.55%)
Jul 05, 2018
9.500
9.810
9.060
9.800
237,725
+0.30(+3.16%)
Jul 03, 2018
9.500
9.500
9.500
0
-0.10(-1.04%)
Jul 02, 2018
9.000
9.850
9.000
9.600
187,986
+0.40(+4.35%)
Jun 29, 2018
8.650
11.00
8.650
9.200
2,931,668
+0.55(+6.36%)
Jun 28, 2018
7.853
9.250
7.850
8.650
947,245
+0.75(+9.49%)
Jun 27, 2018
7.850
7.950
7.650
7.900
101,557
+0.05(+0.64%)
Jun 26, 2018
8.050
8.050
7.650
7.850
105,670
-0.15(-1.88%)
Jun 25, 2018
7.700
8.140
7.535
8.000
242,629
+0.30(+3.90%)
Jun 22, 2018
7.850
8.100
7.700
7.700
94,655
-0.15(-1.91%)
Jun 21, 2018
8.550
8.550
7.700
7.850
168,305
-0.65(-7.65%)
Jun 20, 2018
8.000
8.500
7.950
8.500
83,047
+0.60(+7.59%)
Jun 19, 2018
8.150
8.171
7.750
7.900
58,563
-0.35(-4.24%)
Jun 18, 2018
8.400
9.150
8.000
8.250
418,473
-0.10(-1.20%)
Jun 15, 2018
8.401
8.050
8.350
84,505
+0.30(+3.73%)
Jun 14, 2018
8.250
8.450
7.700
8.050
419,030
-0.25(-3.01%)
Jun 13, 2018
8.250
8.900
7.800
8.300
468,636
+0.30(+3.75%)
Jun 12, 2018
6.950
8.300
6.950
8.000
509,635
+1.10(+15.94%)
Jun 11, 2018
6.400
7.100
6.200
6.900
347,303
+0.40(+6.15%)
Jun 08, 2018
6.350
6.550
6.150
6.500
124,454
+0.25(+4.00%)
Jun 07, 2018
6.050
6.550
6.050
6.250
112,882
-0.20(-3.10%)
Jun 06, 2018
5.850
6.450
5.821
6.450
212,171
+0.65(+11.21%)
Jun 05, 2018
6.150
6.200
5.800
5.800
228,702
-0.40(-6.45%)
Jun 04, 2018
5.750
6.400
5.750
6.200
356,754
+0.50(+8.77%)
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.