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
Rocky MT Chocolate
(NQ:
RMCF
)
2.990
+0.080 (+2.75%)
Streaming Delayed Price
Updated: 3:58 PM EDT, May 24, 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
8.953
9.048
8.953
9.048
2,638
+0.03(+0.34%)
May 30, 2019
9.145
9.145
9.001
9.018
5,793
-0.08(-0.86%)
May 29, 2019
9.124
9.238
9.096
9.096
4,879
+0.00(+0.00%)
May 28, 2019
9.001
9.105
9.001
9.096
8,936
+0.09(+1.05%)
May 24, 2019
9.075
9.171
9.001
9.001
2,110
-0.17(-1.86%)
May 23, 2019
9.067
9.171
9.001
9.171
2,837
-0.01(-0.10%)
May 22, 2019
9.124
9.181
8.975
9.181
8,797
-0.05(-0.51%)
May 21, 2019
9.020
9.228
9.020
9.228
1,385
+0.09(+0.93%)
May 20, 2019
9.114
9.162
8.972
9.143
2,665
+0.03(+0.31%)
May 17, 2019
8.963
9.114
8.963
9.114
9,815
+0.07(+0.73%)
May 16, 2019
9.010
9.048
8.953
9.048
8,666
+0.03(+0.32%)
May 15, 2019
9.001
9.039
8.953
9.020
4,430
+0.00(+0.05%)
May 14, 2019
9.062
9.062
9.001
9.015
10,356
+0.01(+0.16%)
May 13, 2019
9.001
9.086
9.001
9.001
4,901
-0.04(-0.42%)
May 10, 2019
8.934
9.058
8.934
9.039
14,670
+0.10(+1.17%)
May 09, 2019
9.029
9.029
8.906
8.934
5,458
-0.01(-0.16%)
May 08, 2019
8.944
9.001
8.906
8.949
10,685
+0.12(+1.31%)
May 07, 2019
9.090
9.090
8.807
8.833
3,752
-0.17(-1.87%)
May 06, 2019
8.982
9.200
8.717
9.001
30,274
-0.23(-2.46%)
May 03, 2019
9.152
9.257
8.953
9.228
22,164
+0.15(+1.67%)
May 02, 2019
9.276
9.276
8.916
9.077
33,233
-0.15(-1.67%)
May 01, 2019
9.323
9.370
9.115
9.231
6,961
-0.09(-0.99%)
Apr 30, 2019
9.342
9.380
9.219
9.323
12,090
-0.01(-0.15%)
Apr 29, 2019
9.200
9.380
9.152
9.337
14,687
+0.10(+1.11%)
Apr 26, 2019
9.133
9.238
9.058
9.235
21,742
+0.12(+1.33%)
Apr 25, 2019
9.001
9.149
9.001
9.114
48,281
+0.15(+1.68%)
Apr 24, 2019
9.190
9.201
8.963
8.963
12,642
-0.26(-2.77%)
Apr 23, 2019
9.162
9.219
9.075
9.219
2,462
+0.04(+0.41%)
Apr 22, 2019
9.171
9.257
9.072
9.181
146,712
+0.09(+0.94%)
Apr 18, 2019
9.039
9.280
8.991
9.096
33,247
+0.00(+0.00%)
Apr 17, 2019
9.209
9.209
8.972
9.096
55,350
-0.05(-0.52%)
Apr 16, 2019
9.039
9.174
8.963
9.143
59,827
+0.05(+0.52%)
Apr 15, 2019
8.887
9.199
8.818
9.096
88,282
+0.21(+2.35%)
Apr 12, 2019
8.764
8.887
8.764
8.887
7,915
+0.11(+1.30%)
Apr 11, 2019
8.786
8.786
8.717
8.773
19,835
+0.06(+0.65%)
Apr 10, 2019
8.717
8.849
8.717
8.717
7,633
+0.00(+0.00%)
Apr 09, 2019
8.764
8.906
8.717
8.717
8,311
-0.03(-0.33%)
Apr 08, 2019
8.868
8.868
8.730
8.745
4,984
-0.14(-1.60%)
Apr 05, 2019
8.887
8.887
8.735
8.887
4,116
+0.17(+1.96%)
Apr 04, 2019
8.840
8.868
8.717
8.717
16,264
-0.10(-1.12%)
Apr 03, 2019
8.773
8.840
8.717
8.815
48,781
+0.10(+1.13%)
Apr 02, 2019
8.669
8.878
8.669
8.717
14,186
-0.01(-0.16%)
Apr 01, 2019
8.745
8.859
8.717
8.731
34,075
+0.18(+2.16%)
Mar 29, 2019
8.669
8.716
8.541
8.546
3,694
-0.17(-1.96%)
Mar 28, 2019
8.745
8.745
8.698
8.717
5,055
-0.03(-0.32%)
Mar 27, 2019
8.669
8.745
8.527
8.745
28,606
+0.22(+2.56%)
Mar 26, 2019
8.707
8.707
8.527
8.527
10,463
+0.00(+0.00%)
Mar 25, 2019
8.527
8.767
8.527
8.527
11,267
+0.00(+0.00%)
Mar 22, 2019
8.432
8.669
8.375
8.527
1,794
+0.00(+0.00%)
Mar 21, 2019
8.480
8.764
8.395
8.527
7,911
-0.05(-0.55%)
Mar 20, 2019
8.574
8.754
8.338
8.574
22,030
-0.06(-0.72%)
Mar 19, 2019
8.660
8.707
8.636
8.636
10,873
-0.04(-0.50%)
Mar 18, 2019
8.830
8.849
8.645
8.680
5,653
-0.09(-1.07%)
Mar 15, 2019
8.669
8.829
8.655
8.773
41,163
+0.20(+2.32%)
Mar 14, 2019
8.622
8.681
8.375
8.574
19,647
-0.22(-2.48%)
Mar 13, 2019
8.783
8.915
8.783
8.792
9,725
+0.02(+0.22%)
Mar 12, 2019
8.546
8.773
8.527
8.773
14,923
+0.02(+0.22%)
Mar 11, 2019
8.631
8.754
8.385
8.754
10,551
+0.27(+3.13%)
Mar 08, 2019
8.584
8.605
8.262
8.489
21,637
-0.20(-2.29%)
Mar 07, 2019
8.546
8.688
8.328
8.688
11,553
-0.03(-0.33%)
Mar 06, 2019
8.546
8.754
8.290
8.717
17,101
+0.12(+1.43%)
Mar 05, 2019
8.622
8.950
8.527
8.593
16,910
-0.03(-0.33%)
Mar 04, 2019
8.859
8.859
8.612
8.622
20,734
-0.22(-2.47%)
Mar 01, 2019
8.905
8.905
8.681
8.840
9,514
-0.03(-0.32%)
Feb 28, 2019
8.727
8.868
8.699
8.868
16,596
+0.12(+1.32%)
Feb 27, 2019
8.765
8.858
8.699
8.753
12,466
-0.09(-0.99%)
Feb 26, 2019
8.699
8.840
8.484
8.840
9,442
+0.19(+2.16%)
Feb 25, 2019
8.466
8.699
8.450
8.653
6,944
+0.14(+1.65%)
Feb 22, 2019
8.517
8.604
8.451
8.512
6,734
-0.06(-0.74%)
Feb 21, 2019
8.456
8.576
8.353
8.576
7,241
+0.08(+0.97%)
Feb 20, 2019
8.503
8.653
8.335
8.494
9,546
+0.00(+0.00%)
Feb 19, 2019
8.409
8.653
8.123
8.493
15,753
+0.07(+0.89%)
Feb 15, 2019
8.185
8.512
7.951
8.419
15,607
+0.33(+4.05%)
Feb 14, 2019
8.129
8.419
8.091
8.091
7,288
-0.03(-0.35%)
Feb 13, 2019
8.129
8.176
8.110
8.119
5,469
+0.05(+0.61%)
Feb 12, 2019
8.157
8.157
8.045
8.070
9,744
-0.02(-0.26%)
Feb 11, 2019
7.960
8.128
7.942
8.091
9,083
+0.14(+1.76%)
Feb 08, 2019
7.858
8.073
7.858
7.951
3,100
-0.06(-0.70%)
Feb 07, 2019
8.091
8.091
7.959
8.007
3,602
-0.06(-0.70%)
Feb 06, 2019
7.991
8.220
7.984
8.063
2,464
+0.07(+0.94%)
Feb 05, 2019
8.017
8.077
7.988
7.988
7,740
-0.01(-0.12%)
Feb 04, 2019
7.858
8.026
7.823
7.998
4,302
+0.14(+1.79%)
Feb 01, 2019
7.951
8.017
7.801
7.858
7,162
-0.19(-2.33%)
Jan 31, 2019
7.895
8.045
7.764
8.045
5,536
+0.22(+2.87%)
Jan 30, 2019
7.979
8.045
7.820
7.820
6,850
-0.14(-1.76%)
Jan 29, 2019
8.035
8.045
7.960
7.960
2,973
+0.00(+0.00%)
Jan 28, 2019
8.045
8.157
7.951
7.960
1,844
-0.08(-1.05%)
Jan 25, 2019
7.970
8.073
7.960
8.045
7,269
+0.00(+0.00%)
Jan 24, 2019
7.932
8.143
7.727
8.045
19,350
+0.05(+0.58%)
Jan 23, 2019
8.110
8.110
7.876
7.998
8,109
-0.11(-1.38%)
Jan 22, 2019
7.867
8.129
7.815
8.110
5,473
+0.16(+2.00%)
Jan 18, 2019
7.727
7.998
7.727
7.951
10,476
+0.17(+2.16%)
Jan 17, 2019
7.951
8.118
7.783
7.783
4,696
-0.17(-2.12%)
Jan 16, 2019
7.895
8.119
7.745
7.951
9,416
+0.01(+0.12%)
Jan 15, 2019
7.829
7.942
7.703
7.942
11,511
+0.15(+1.92%)
Jan 14, 2019
7.960
7.960
7.717
7.792
5,950
-0.30(-3.70%)
Jan 11, 2019
8.204
8.325
7.970
8.091
38,699
-0.23(-2.81%)
Jan 10, 2019
8.325
8.512
8.241
8.325
8,948
-0.09(-1.11%)
Jan 09, 2019
8.344
8.469
8.207
8.419
7,822
+0.10(+1.24%)
Jan 08, 2019
8.091
8.363
8.006
8.316
17,267
+0.22(+2.77%)
Jan 07, 2019
8.148
8.307
8.073
8.091
10,698
-0.16(-1.98%)
Jan 04, 2019
7.942
8.255
7.758
8.255
33,674
+0.18(+2.26%)
Jan 03, 2019
8.063
8.073
7.951
8.073
2,471
+0.00(+0.00%)
Jan 02, 2019
7.858
8.073
7.717
8.073
9,056
+0.10(+1.29%)
Dec 31, 2018
7.960
8.063
7.881
7.970
23,625
-0.07(-0.93%)
Dec 28, 2018
7.680
8.045
7.680
8.045
21,808
+0.27(+3.49%)
Dec 27, 2018
7.858
8.119
7.773
7.773
38,470
-0.24(-3.03%)
Dec 26, 2018
7.998
8.082
7.858
8.017
15,953
+0.30(+3.88%)
Dec 24, 2018
7.867
8.222
7.717
7.717
28,008
-0.19(-2.37%)
Dec 21, 2018
7.876
7.942
7.708
7.904
65,318
+0.13(+1.68%)
Dec 20, 2018
7.923
8.014
7.740
7.773
32,231
-0.14(-1.83%)
Dec 19, 2018
7.998
8.035
7.717
7.918
26,475
+0.00(+0.06%)
Dec 18, 2018
8.045
8.232
7.727
7.914
16,007
-0.04(-0.47%)
Dec 17, 2018
7.727
8.045
7.727
7.951
24,057
+0.07(+0.95%)
Dec 14, 2018
7.717
7.876
7.717
7.876
28,543
+0.22(+2.93%)
Dec 13, 2018
7.764
7.764
7.652
7.652
17,127
-0.07(-0.87%)
Dec 12, 2018
7.820
7.829
7.717
7.719
10,657
-0.13(-1.65%)
Dec 11, 2018
7.848
7.942
7.647
7.848
9,172
+0.11(+1.45%)
Dec 10, 2018
7.717
7.942
7.483
7.736
18,893
-0.03(-0.36%)
Dec 07, 2018
7.811
7.848
7.446
7.764
11,759
-0.05(-0.60%)
Dec 06, 2018
7.586
7.811
7.558
7.811
19,022
+0.07(+0.97%)
Dec 04, 2018
7.750
7.750
7.483
7.736
18,280
+0.23(+3.12%)
Dec 03, 2018
7.624
7.803
7.437
7.502
27,547
-0.12(-1.60%)
Nov 30, 2018
7.811
8.007
7.624
7.624
12,080
-0.17(-2.18%)
Nov 29, 2018
7.764
8.213
7.670
7.793
16,466
+0.03(+0.38%)
Nov 28, 2018
7.465
7.777
7.465
7.764
18,197
+0.07(+0.97%)
Nov 27, 2018
7.577
7.699
7.465
7.689
13,145
+0.07(+0.86%)
Nov 26, 2018
7.839
7.904
7.534
7.624
12,611
-0.21(-2.63%)
Nov 23, 2018
7.914
7.970
7.558
7.829
5,772
-0.17(-2.11%)
Nov 21, 2018
7.998
7.998
7.998
0
+0.05(+0.59%)
Nov 20, 2018
7.933
8.008
7.660
7.951
15,064
+0.11(+1.41%)
Nov 19, 2018
7.988
8.117
7.840
7.840
6,998
-0.28(-3.41%)
Nov 16, 2018
7.840
8.117
7.840
8.117
14,527
+0.22(+2.80%)
Nov 15, 2018
7.610
7.896
7.518
7.896
26,831
+0.16(+2.03%)
Nov 14, 2018
7.453
7.748
7.379
7.739
37,450
+0.27(+3.58%)
Nov 13, 2018
7.481
7.481
7.379
7.471
22,597
+0.08(+1.12%)
Nov 12, 2018
7.554
7.619
7.388
7.388
9,594
-0.10(-1.35%)
Nov 09, 2018
7.628
7.748
7.388
7.490
39,787
-0.25(-3.22%)
Nov 08, 2018
7.435
7.749
7.435
7.739
14,820
+0.24(+3.20%)
Nov 07, 2018
7.702
7.702
7.435
7.499
14,096
-0.12(-1.57%)
Nov 06, 2018
7.527
7.942
7.499
7.619
24,064
+0.05(+0.61%)
Nov 05, 2018
7.518
7.702
7.499
7.573
13,673
-0.04(-0.48%)
Nov 02, 2018
7.693
7.693
7.490
7.610
12,250
-0.07(-0.87%)
Nov 01, 2018
7.610
8.200
7.564
7.677
21,670
+0.09(+1.19%)
Oct 31, 2018
8.170
8.170
7.564
7.587
10,886
-0.22(-2.77%)
Oct 30, 2018
7.619
8.190
7.619
7.803
4,898
+0.09(+1.19%)
Oct 29, 2018
7.665
8.115
7.647
7.711
7,304
+0.11(+1.46%)
Oct 26, 2018
7.693
8.126
7.490
7.601
10,190
-0.06(-0.84%)
Oct 25, 2018
8.006
8.093
7.490
7.665
74,020
-0.42(-5.25%)
Oct 24, 2018
8.541
8.569
8.089
8.089
14,709
-0.07(-0.90%)
Oct 23, 2018
8.348
8.385
8.117
8.163
22,314
-0.24(-2.82%)
Oct 22, 2018
8.827
8.927
8.385
8.400
21,435
-0.33(-3.83%)
Oct 19, 2018
8.763
8.855
8.689
8.735
7,372
-0.09(-1.04%)
Oct 18, 2018
8.825
8.846
8.763
8.827
3,161
+0.03(+0.31%)
Oct 17, 2018
8.911
8.911
8.800
8.800
4,624
+0.04(+0.42%)
Oct 16, 2018
8.975
8.984
8.763
8.763
34,924
-0.17(-1.86%)
Oct 15, 2018
9.003
9.039
8.856
8.929
12,788
-0.12(-1.33%)
Oct 12, 2018
9.206
9.206
9.039
9.049
23,959
-0.17(-1.80%)
Oct 11, 2018
9.187
9.261
9.178
9.215
5,894
+0.05(+0.50%)
Oct 10, 2018
9.274
9.316
9.169
9.169
18,524
-0.12(-1.29%)
Oct 09, 2018
9.252
9.298
9.178
9.289
15,423
-0.01(-0.10%)
Oct 08, 2018
9.261
9.298
9.261
9.298
888
+0.03(+0.30%)
Oct 05, 2018
9.261
9.316
9.224
9.270
5,854
-0.10(-1.07%)
Oct 04, 2018
9.436
9.436
9.261
9.371
3,320
+0.06(+0.68%)
Oct 03, 2018
9.316
9.408
9.261
9.307
13,389
-0.05(-0.49%)
Oct 02, 2018
9.372
9.419
9.353
9.353
10,367
-0.06(-0.63%)
Oct 01, 2018
9.436
9.501
9.362
9.412
3,390
-0.04(-0.45%)
Sep 28, 2018
9.510
9.510
9.427
9.455
1,626
+0.03(+0.29%)
Sep 27, 2018
9.408
9.491
9.408
9.427
1,977
+0.04(+0.39%)
Sep 26, 2018
9.510
9.510
9.362
9.390
12,610
-0.11(-1.14%)
Sep 25, 2018
9.547
9.621
9.418
9.498
10,659
-0.04(-0.46%)
Sep 24, 2018
9.482
9.584
9.467
9.542
5,284
-0.00(-0.05%)
Sep 21, 2018
9.501
9.547
9.408
9.547
5,420
-0.05(-0.48%)
Sep 20, 2018
9.316
9.621
9.316
9.593
9,830
+0.23(+2.46%)
Sep 19, 2018
9.362
9.501
9.316
9.362
10,795
+0.00(+0.00%)
Sep 18, 2018
9.390
9.501
9.362
9.362
2,672
-0.09(-0.98%)
Sep 17, 2018
9.399
9.566
9.362
9.455
11,363
+0.00(+0.00%)
Sep 14, 2018
9.676
9.676
9.455
9.455
6,613
-0.21(-2.19%)
Sep 13, 2018
9.547
9.676
9.501
9.667
3,063
-0.01(-0.10%)
Sep 12, 2018
9.621
9.676
9.556
9.676
2,766
+0.12(+1.25%)
Sep 11, 2018
9.572
9.610
9.547
9.556
4,462
-0.03(-0.31%)
Sep 10, 2018
9.556
9.685
9.556
9.586
4,495
-0.01(-0.08%)
Sep 07, 2018
9.528
9.657
9.528
9.593
6,721
+0.03(+0.27%)
Sep 06, 2018
9.519
9.648
9.519
9.567
7,547
+0.05(+0.58%)
Sep 05, 2018
9.503
9.517
9.444
9.512
2,088
-0.08(-0.84%)
Sep 04, 2018
9.418
9.593
9.335
9.593
21,095
+0.18(+1.96%)
Aug 31, 2018
9.408
9.408
9.408
0
-0.00(-0.01%)
Aug 30, 2018
9.346
9.467
9.326
9.409
8,590
+0.08(+0.89%)
Aug 29, 2018
9.354
9.380
9.299
9.326
9,311
-0.02(-0.20%)
Aug 28, 2018
9.299
9.471
9.299
9.345
18,305
+0.00(+0.00%)
Aug 27, 2018
9.253
9.481
9.253
9.345
13,570
+0.04(+0.39%)
Aug 24, 2018
9.436
9.472
9.308
9.308
15,027
-0.02(-0.21%)
Aug 23, 2018
9.299
9.381
9.299
9.328
8,331
+0.04(+0.40%)
Aug 22, 2018
9.384
9.398
9.263
9.291
5,209
-0.00(-0.04%)
Aug 21, 2018
9.326
9.363
9.208
9.294
11,882
+0.09(+0.94%)
Aug 20, 2018
9.345
9.399
9.181
9.208
24,416
-0.11(-1.22%)
Aug 17, 2018
9.289
9.345
9.289
9.322
6,691
+0.04(+0.41%)
Aug 16, 2018
9.326
9.336
9.209
9.283
11,189
+0.03(+0.32%)
Aug 15, 2018
9.427
9.427
9.210
9.253
18,678
-0.17(-1.84%)
Aug 14, 2018
9.602
9.618
9.390
9.427
6,217
-0.07(-0.76%)
Aug 13, 2018
9.500
9.699
9.475
9.500
4,201
-0.07(-0.71%)
Aug 10, 2018
9.709
9.709
9.481
9.568
6,252
-0.08(-0.86%)
Aug 09, 2018
9.518
9.651
9.518
9.651
1,741
+0.14(+1.50%)
Aug 08, 2018
9.472
9.837
9.472
9.509
11,063
+0.10(+1.07%)
Aug 07, 2018
9.299
9.413
9.299
9.408
6,053
+0.02(+0.19%)
Aug 06, 2018
9.281
9.573
9.171
9.390
40,536
+0.09(+0.98%)
Aug 03, 2018
9.281
9.481
9.281
9.299
15,246
+0.00(+0.00%)
Aug 02, 2018
9.408
9.527
9.299
9.299
36,528
-0.09(-0.97%)
Aug 01, 2018
9.436
9.436
9.381
9.390
11,760
+0.03(+0.29%)
Jul 31, 2018
9.363
9.390
9.345
9.363
29,881
-0.03(-0.29%)
Jul 30, 2018
9.472
9.481
9.389
9.390
21,446
-0.04(-0.39%)
Jul 27, 2018
9.345
9.427
9.345
9.427
32,577
+0.07(+0.78%)
Jul 26, 2018
9.408
9.436
9.354
9.354
15,711
-0.09(-0.92%)
Jul 25, 2018
9.345
9.554
9.345
9.440
7,708
+0.10(+1.02%)
Jul 24, 2018
9.445
9.445
9.345
9.345
19,485
-0.17(-1.82%)
Jul 23, 2018
9.390
9.677
9.390
9.518
7,371
+0.08(+0.89%)
Jul 20, 2018
9.709
9.971
9.390
9.434
30,753
-0.28(-2.84%)
Jul 19, 2018
9.627
10.03
9.627
9.709
21,955
+0.06(+0.66%)
Jul 18, 2018
9.892
9.983
9.627
9.645
19,200
-0.35(-3.47%)
Jul 17, 2018
9.983
10.06
9.983
9.992
1,051
-0.08(-0.81%)
Jul 16, 2018
10.03
10.07
10.03
10.07
9,806
-0.05(-0.45%)
Jul 13, 2018
9.992
10.12
9.992
10.12
3,964
+0.05(+0.54%)
Jul 12, 2018
9.946
10.16
9.946
10.06
9,380
-0.05(-0.45%)
Jul 11, 2018
10.03
10.12
10.03
10.11
17,678
+0.06(+0.64%)
Jul 10, 2018
10.18
10.27
10.03
10.05
20,663
-0.14(-1.34%)
Jul 09, 2018
10.38
10.38
10.12
10.18
7,858
-0.15(-1.41%)
Jul 06, 2018
10.28
10.37
10.20
10.33
3,954
-0.08(-0.79%)
Jul 05, 2018
10.49
10.51
10.17
10.41
9,567
-0.13(-1.21%)
Jul 03, 2018
10.54
10.54
10.54
0
+0.15(+1.40%)
Jul 02, 2018
10.41
10.41
10.33
10.39
4,186
-0.04(-0.35%)
Jun 29, 2018
10.43
9.937
10.43
37,011
+0.46(+4.57%)
Jun 28, 2018
10.06
10.06
9.860
9.974
3,506
-0.08(-0.82%)
Jun 27, 2018
10.03
10.17
9.946
10.06
10,228
-0.18(-1.78%)
Jun 26, 2018
10.28
10.34
10.18
10.24
9,325
-0.10(-0.93%)
Jun 25, 2018
10.34
10.34
10.27
10.33
8,952
-0.05(-0.48%)
Jun 22, 2018
10.34
10.38
10.28
10.38
5,963
-0.04(-0.35%)
Jun 21, 2018
10.34
10.43
10.32
10.42
4,575
+0.07(+0.66%)
Jun 20, 2018
10.19
10.44
10.19
10.35
17,392
+0.02(+0.22%)
Jun 19, 2018
10.20
10.41
10.20
10.33
10,791
+0.05(+0.44%)
Jun 18, 2018
10.17
10.28
10.16
10.28
14,105
+0.07(+0.71%)
Jun 15, 2018
10.29
10.00
10.21
36,879
+0.21(+2.10%)
Jun 14, 2018
9.910
10.00
9.846
10.00
16,561
+0.14(+1.39%)
Jun 13, 2018
9.810
9.892
9.810
9.864
42,290
-0.01(-0.09%)
Jun 12, 2018
9.883
9.883
9.810
9.873
12,100
-0.02(-0.18%)
Jun 11, 2018
9.892
9.924
9.892
9.892
8,516
-0.02(-0.18%)
Jun 08, 2018
9.892
10.00
9.881
9.910
14,621
-0.02(-0.18%)
Jun 07, 2018
9.974
9.974
9.828
9.928
6,412
-0.01(-0.09%)
Jun 06, 2018
10.01
10.03
9.919
9.937
18,000
-0.05(-0.50%)
Jun 05, 2018
9.937
9.987
9.928
9.987
32,022
+0.04(+0.41%)
Jun 04, 2018
10.12
10.14
9.946
9.946
14,029
-0.23(-2.24%)
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.