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
Polar Power Inc
(NQ:
POLA
)
0.4387
-0.0073 (-1.64%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
1.380
1.380
1.310
1.315
23,200
-0.06(-4.01%)
May 28, 2020
1.320
1.390
1.310
1.370
52,404
+0.03(+2.24%)
May 27, 2020
1.260
1.390
1.230
1.340
99,950
+0.07(+5.51%)
May 26, 2020
1.320
1.320
1.230
1.270
97,109
-0.02(-1.55%)
May 22, 2020
1.230
1.290
1.220
1.290
26,700
+0.01(+0.78%)
May 21, 2020
1.310
1.310
1.236
1.280
41,841
-0.05(-3.76%)
May 20, 2020
1.250
1.450
1.230
1.330
89,202
+0.08(+6.40%)
May 19, 2020
1.250
1.250
1.210
1.250
68,067
+0.05(+4.17%)
May 18, 2020
1.240
1.270
1.190
1.200
82,914
+0.02(+1.69%)
May 15, 2020
1.260
1.380
1.150
1.180
202,000
-0.09(-7.09%)
May 14, 2020
1.320
1.590
1.250
1.270
146,496
-0.08(-6.27%)
May 13, 2020
1.330
1.400
1.310
1.355
49,209
+0.01(+1.12%)
May 12, 2020
1.420
1.442
1.270
1.340
46,741
-0.08(-5.63%)
May 11, 2020
1.460
1.510
1.400
1.420
25,996
-0.01(-0.70%)
May 08, 2020
1.390
1.470
1.360
1.430
20,200
+0.03(+2.14%)
May 07, 2020
1.450
1.450
1.340
1.400
37,914
-0.04(-2.78%)
May 06, 2020
1.450
1.456
1.310
1.440
31,732
+0.00(+0.07%)
May 05, 2020
1.420
1.534
1.380
1.439
28,817
+0.08(+5.81%)
May 04, 2020
1.450
1.470
1.317
1.360
65,122
-0.12(-8.11%)
May 01, 2020
1.560
1.570
1.422
1.480
34,600
-0.06(-3.90%)
Apr 30, 2020
1.600
1.600
1.439
1.540
60,823
+0.05(+3.34%)
Apr 29, 2020
1.550
1.590
1.480
1.490
55,424
-0.02(-1.31%)
Apr 28, 2020
1.660
1.680
1.480
1.510
49,181
-0.16(-9.58%)
Apr 27, 2020
1.620
1.750
1.550
1.670
125,261
+0.10(+6.37%)
Apr 24, 2020
1.600
1.600
1.310
1.570
182,400
-0.06(-3.68%)
Apr 23, 2020
1.750
2.000
1.480
1.630
413,615
-0.11(-6.32%)
Apr 22, 2020
1.240
1.950
1.210
1.740
978,998
+0.55(+45.72%)
Apr 21, 2020
1.260
1.260
1.160
1.194
59,159
-0.06(-4.47%)
Apr 20, 2020
1.150
1.250
1.150
1.250
51,233
+0.08(+7.30%)
Apr 17, 2020
1.160
1.290
1.140
1.165
41,900
+0.02(+1.30%)
Apr 16, 2020
1.210
1.210
1.150
1.150
33,750
-0.05(-4.17%)
Apr 15, 2020
1.280
1.280
1.194
1.200
41,260
-0.08(-6.25%)
Apr 14, 2020
1.260
1.340
1.250
1.280
28,597
+0.04(+3.23%)
Apr 13, 2020
1.280
1.290
1.210
1.240
35,464
+0.00(+0.00%)
Apr 09, 2020
1.190
1.280
1.140
1.240
76,200
+0.10(+8.77%)
Apr 08, 2020
1.150
1.200
1.040
1.140
140,238
+0.01(+0.88%)
Apr 07, 2020
1.190
1.190
1.030
1.130
48,208
-0.05(-4.24%)
Apr 06, 2020
1.130
1.190
1.050
1.180
33,551
+0.09(+8.26%)
Apr 03, 2020
1.190
1.200
1.030
1.090
92,500
-0.05(-4.39%)
Apr 02, 2020
1.200
1.220
1.110
1.140
27,877
-0.05(-4.20%)
Apr 01, 2020
1.240
1.240
1.110
1.190
52,301
-0.05(-4.03%)
Mar 31, 2020
1.330
1.330
1.160
1.240
36,533
+0.06(+5.08%)
Mar 30, 2020
1.350
1.360
1.050
1.180
258,177
-0.21(-15.11%)
Mar 27, 2020
1.320
1.520
1.320
1.390
60,300
+0.13(+10.32%)
Mar 26, 2020
1.550
1.600
1.250
1.260
100,843
-0.23(-15.44%)
Mar 25, 2020
1.390
1.650
1.350
1.490
90,353
+0.17(+12.88%)
Mar 24, 2020
1.190
1.423
1.180
1.320
36,010
+0.20(+17.86%)
Mar 23, 2020
1.090
1.180
1.050
1.120
57,704
+0.12(+11.61%)
Mar 20, 2020
1.250
1.250
0.9500
1.004
139,700
-0.23(-18.65%)
Mar 19, 2020
1.050
1.290
1.050
1.234
81,229
+0.13(+12.15%)
Mar 18, 2020
1.260
1.320
1.030
1.100
65,180
-0.14(-11.29%)
Mar 17, 2020
1.420
1.480
1.130
1.240
98,324
-0.14(-10.14%)
Mar 16, 2020
1.490
1.490
1.360
1.380
60,227
-0.12(-7.69%)
Mar 13, 2020
1.590
1.600
1.445
1.495
129,600
-0.05(-3.55%)
Mar 12, 2020
1.750
1.750
1.500
1.550
53,541
-0.20(-11.43%)
Mar 11, 2020
1.840
1.840
1.480
1.750
120,236
-0.06(-3.31%)
Mar 10, 2020
1.990
2.028
1.750
1.810
55,802
-0.09(-4.74%)
Mar 09, 2020
2.020
2.020
1.750
1.900
133,895
-0.20(-9.52%)
Mar 06, 2020
2.260
2.280
2.040
2.100
59,100
-0.22(-9.48%)
Mar 05, 2020
2.390
2.428
2.275
2.320
28,928
-0.19(-7.57%)
Mar 04, 2020
2.280
2.510
2.260
2.510
33,920
+0.20(+8.66%)
Mar 03, 2020
2.500
2.500
2.300
2.310
84,169
-0.18(-7.23%)
Mar 02, 2020
2.510
2.540
2.390
2.490
44,486
-0.06(-2.54%)
Feb 28, 2020
2.640
2.700
2.471
2.555
92,900
-0.10(-3.95%)
Feb 27, 2020
2.710
2.720
2.580
2.660
66,499
-0.11(-3.97%)
Feb 26, 2020
2.730
2.800
2.680
2.770
54,565
+0.06(+2.21%)
Feb 25, 2020
2.770
2.810
2.630
2.710
47,747
-0.08(-3.04%)
Feb 24, 2020
2.850
2.853
2.700
2.795
63,203
-0.06(-1.93%)
Feb 21, 2020
2.900
2.908
2.771
2.850
37,000
-0.08(-2.67%)
Feb 20, 2020
2.990
3.030
2.928
2.928
69,607
-0.05(-1.74%)
Feb 19, 2020
2.900
3.000
2.870
2.980
50,763
+0.09(+3.11%)
Feb 18, 2020
2.840
2.980
2.780
2.890
94,851
+0.11(+3.96%)
Feb 14, 2020
2.740
2.800
2.707
2.780
23,700
+0.04(+1.45%)
Feb 13, 2020
2.760
2.760
2.656
2.740
31,985
+0.01(+0.37%)
Feb 12, 2020
2.710
2.740
2.630
2.730
31,944
+0.05(+1.87%)
Feb 11, 2020
2.750
2.750
2.580
2.680
99,809
-0.02(-0.74%)
Feb 10, 2020
2.800
2.820
2.610
2.700
85,153
-0.04(-1.46%)
Feb 07, 2020
2.850
2.850
2.600
2.740
120,100
-0.11(-3.86%)
Feb 06, 2020
2.820
2.850
2.740
2.850
46,600
+0.12(+4.40%)
Feb 05, 2020
2.750
2.830
2.700
2.730
63,957
-0.10(-3.53%)
Feb 04, 2020
2.860
2.870
2.730
2.830
101,032
+0.10(+3.66%)
Feb 03, 2020
2.980
3.080
2.700
2.730
133,634
-0.30(-9.90%)
Jan 31, 2020
3.020
3.031
2.862
3.030
37,100
+0.04(+1.34%)
Jan 30, 2020
3.090
3.090
2.960
2.990
21,049
-0.07(-2.45%)
Jan 29, 2020
3.030
3.070
2.960
3.065
24,468
+0.06(+2.17%)
Jan 28, 2020
2.870
3.010
2.817
3.000
26,001
+0.04(+1.35%)
Jan 27, 2020
3.010
3.010
2.800
2.960
75,948
-0.12(-3.90%)
Jan 24, 2020
3.170
3.170
2.970
3.080
26,100
-0.04(-1.30%)
Jan 23, 2020
3.120
3.240
3.070
3.121
34,118
-0.02(-0.62%)
Jan 22, 2020
3.160
3.230
3.088
3.140
96,937
+0.05(+1.62%)
Jan 21, 2020
3.110
3.210
2.990
3.090
126,346
+0.11(+3.69%)
Jan 17, 2020
2.710
3.050
2.686
2.980
217,200
+0.31(+11.61%)
Jan 16, 2020
2.670
2.740
2.570
2.670
42,178
+0.05(+1.91%)
Jan 15, 2020
2.550
2.670
2.540
2.620
52,739
+0.10(+3.97%)
Jan 14, 2020
2.560
2.560
2.440
2.520
61,417
-0.05(-1.95%)
Jan 13, 2020
2.700
2.700
2.500
2.570
50,774
-0.08(-3.02%)
Jan 10, 2020
2.730
2.740
2.620
2.650
34,800
-0.03(-1.12%)
Jan 09, 2020
2.710
2.770
2.642
2.680
43,189
-0.02(-0.74%)
Jan 08, 2020
2.770
2.780
2.570
2.700
29,181
-0.05(-1.82%)
Jan 07, 2020
2.870
2.980
2.560
2.750
177,123
+0.03(+1.10%)
Jan 06, 2020
2.590
2.875
2.590
2.720
119,586
+0.17(+6.67%)
Jan 03, 2020
2.580
2.600
2.500
2.550
89,800
-0.03(-1.16%)
Jan 02, 2020
2.420
2.600
2.400
2.580
87,472
+0.20(+8.40%)
Dec 31, 2019
2.400
2.400
2.350
2.380
54,800
+0.01(+0.42%)
Dec 30, 2019
2.480
2.480
2.350
2.370
51,662
-0.08(-3.46%)
Dec 27, 2019
2.350
2.480
2.350
2.455
34,700
+0.07(+2.83%)
Dec 26, 2019
2.420
2.420
2.350
2.388
25,812
+0.01(+0.32%)
Dec 24, 2019
2.340
2.380
2.320
2.380
50,400
+0.09(+3.93%)
Dec 23, 2019
2.450
2.460
2.250
2.290
77,906
-0.10(-4.18%)
Dec 20, 2019
2.460
2.467
2.350
2.390
27,300
+0.01(+0.42%)
Dec 19, 2019
2.390
2.555
2.311
2.380
142,292
+0.03(+1.28%)
Dec 18, 2019
2.390
2.400
2.350
2.350
15,525
-0.01(-0.42%)
Dec 17, 2019
2.400
2.400
2.350
2.360
15,174
-0.02(-0.63%)
Dec 16, 2019
2.420
2.430
2.360
2.375
33,027
+0.02(+1.06%)
Dec 13, 2019
2.370
2.415
2.320
2.350
20,200
+0.03(+1.29%)
Dec 12, 2019
2.400
2.423
2.320
2.320
38,736
-0.07(-2.93%)
Dec 11, 2019
2.400
2.410
2.330
2.390
12,191
-0.00(-0.09%)
Dec 10, 2019
2.380
2.400
2.380
2.392
8,468
+0.06(+2.67%)
Dec 09, 2019
2.410
2.410
2.320
2.330
25,209
-0.07(-2.92%)
Dec 06, 2019
2.410
2.415
2.369
2.400
7,200
+0.05(+2.13%)
Dec 05, 2019
2.400
2.430
2.350
2.350
17,381
+0.01(+0.43%)
Dec 04, 2019
2.370
2.460
2.333
2.340
24,522
+0.04(+1.74%)
Dec 03, 2019
2.370
2.430
2.222
2.300
30,143
+0.00(+0.00%)
Dec 02, 2019
2.480
2.480
2.300
2.300
13,819
-0.14(-5.81%)
Nov 29, 2019
2.460
2.460
2.270
2.442
3,700
+0.19(+8.47%)
Nov 27, 2019
2.450
2.450
2.242
2.251
1,300
-0.10(-4.20%)
Nov 26, 2019
2.450
2.450
2.300
2.350
10,799
-0.10(-4.08%)
Nov 25, 2019
2.389
2.450
2.330
2.450
42,358
+0.15(+6.52%)
Nov 22, 2019
2.485
2.485
2.235
2.300
13,600
-0.08(-3.36%)
Nov 21, 2019
2.300
2.410
2.290
2.380
7,368
+0.05(+2.15%)
Nov 20, 2019
2.210
2.490
2.210
2.330
31,471
+0.22(+10.43%)
Nov 19, 2019
2.070
2.322
2.070
2.110
50,016
+0.00(+0.00%)
Nov 18, 2019
2.170
2.188
2.050
2.110
39,385
-0.09(-4.09%)
Nov 15, 2019
2.380
2.380
2.170
2.200
34,800
-0.19(-7.95%)
Nov 14, 2019
2.280
2.400
2.200
2.390
78,667
+0.17(+7.66%)
Nov 13, 2019
2.840
2.840
2.190
2.220
141,942
-0.62(-21.83%)
Nov 12, 2019
2.970
2.993
2.840
2.840
34,847
+0.00(+0.00%)
Nov 11, 2019
2.853
2.932
2.820
2.840
18,061
+0.06(+2.16%)
Nov 08, 2019
2.860
2.870
2.768
2.780
25,800
-0.09(-3.14%)
Nov 07, 2019
3.070
3.070
2.844
2.870
9,754
-0.13(-4.33%)
Nov 06, 2019
3.060
3.100
2.980
3.000
24,601
-0.02(-0.66%)
Nov 05, 2019
3.130
3.208
3.020
3.020
36,797
-0.05(-1.63%)
Nov 04, 2019
2.960
3.240
2.834
3.070
80,010
+0.15(+5.06%)
Nov 01, 2019
2.922
2.922
2.922
2.922
600
-0.01(-0.27%)
Oct 31, 2019
2.890
2.980
2.880
2.930
1,542
+0.09(+3.17%)
Oct 30, 2019
2.900
2.900
2.840
2.840
3,315
+0.00(+0.00%)
Oct 29, 2019
2.818
2.900
2.793
2.840
11,080
+0.00(+0.00%)
Oct 28, 2019
2.780
2.890
2.780
2.840
13,692
-0.05(-1.73%)
Oct 25, 2019
2.910
2.980
2.880
2.890
15,300
-0.10(-3.34%)
Oct 24, 2019
2.960
2.990
2.840
2.990
9,934
-0.01(-0.33%)
Oct 23, 2019
2.930
3.000
2.921
3.000
5,935
+0.08(+2.74%)
Oct 22, 2019
2.896
3.040
2.896
2.920
12,928
-0.03(-1.02%)
Oct 21, 2019
2.930
2.970
2.770
2.950
16,013
-0.04(-1.34%)
Oct 18, 2019
2.970
2.990
2.890
2.990
13,900
+0.03(+0.84%)
Oct 17, 2019
2.860
2.990
2.860
2.965
2,640
+0.04(+1.54%)
Oct 16, 2019
2.990
3.011
2.880
2.920
7,501
-0.06(-2.01%)
Oct 15, 2019
3.050
3.050
2.980
2.980
2,550
+0.01(+0.34%)
Oct 14, 2019
3.090
3.090
2.951
2.970
8,705
-0.13(-4.22%)
Oct 11, 2019
3.070
3.272
3.054
3.101
14,500
+0.06(+2.01%)
Oct 10, 2019
2.880
3.050
2.870
3.040
19,544
+0.11(+3.75%)
Oct 09, 2019
2.990
3.030
2.800
2.930
30,639
-0.07(-2.33%)
Oct 08, 2019
3.083
3.083
3.000
3.000
1,616
+0.00(+0.00%)
Oct 07, 2019
3.100
3.110
3.000
3.000
5,873
-0.03(-0.99%)
Oct 04, 2019
3.000
3.090
2.979
3.030
13,100
-0.01(-0.33%)
Oct 03, 2019
3.090
3.350
2.930
3.040
159,692
-0.01(-0.33%)
Oct 02, 2019
3.100
3.100
3.050
3.050
14,633
-0.05(-1.61%)
Oct 01, 2019
3.130
3.140
3.090
3.100
14,276
-0.04(-1.27%)
Sep 30, 2019
3.078
3.200
3.062
3.140
10,999
+0.06(+1.95%)
Sep 27, 2019
3.120
3.190
3.080
3.080
12,800
+0.00(+0.00%)
Sep 26, 2019
3.110
3.120
3.080
3.080
7,919
-0.02(-0.65%)
Sep 25, 2019
3.150
3.150
3.058
3.100
5,685
-0.08(-2.61%)
Sep 24, 2019
3.130
3.270
3.130
3.183
21,393
-0.00(-0.06%)
Sep 23, 2019
3.280
3.280
3.120
3.185
57,890
+0.02(+0.79%)
Sep 20, 2019
3.440
3.500
3.070
3.160
46,000
-0.26(-7.60%)
Sep 19, 2019
3.540
3.650
3.340
3.420
31,604
-0.20(-5.52%)
Sep 18, 2019
3.629
3.629
3.450
3.620
12,476
-0.03(-0.82%)
Sep 17, 2019
3.650
3.720
3.560
3.650
24,166
+0.02(+0.41%)
Sep 16, 2019
3.626
3.700
3.610
3.635
9,731
-0.10(-2.55%)
Sep 13, 2019
3.700
3.750
3.620
3.730
15,400
+0.06(+1.63%)
Sep 12, 2019
3.682
3.682
3.610
3.670
1,446
+0.00(+0.00%)
Sep 11, 2019
3.620
3.770
3.620
3.670
12,835
+0.10(+2.80%)
Sep 10, 2019
3.560
3.770
3.560
3.570
16,039
+0.01(+0.42%)
Sep 09, 2019
3.610
3.770
3.470
3.555
22,047
-0.10(-2.87%)
Sep 06, 2019
3.600
3.660
3.560
3.660
12,600
+0.06(+1.67%)
Sep 05, 2019
3.540
3.600
3.440
3.600
16,923
+0.14(+4.01%)
Sep 04, 2019
3.380
3.500
3.370
3.461
20,066
+0.11(+3.32%)
Sep 03, 2019
3.430
3.533
3.310
3.350
8,160
-0.19(-5.46%)
Aug 30, 2019
3.600
3.700
3.260
3.543
17,000
-0.14(-3.71%)
Aug 29, 2019
3.320
3.680
3.320
3.680
55,789
+0.38(+11.52%)
Aug 28, 2019
3.240
3.445
3.110
3.300
49,558
+0.23(+7.49%)
Aug 27, 2019
3.110
3.300
3.030
3.070
59,483
-0.07(-2.23%)
Aug 26, 2019
3.220
3.340
3.140
3.140
53,265
-0.08(-2.48%)
Aug 23, 2019
3.380
3.410
3.200
3.220
77,600
-0.01(-0.31%)
Aug 22, 2019
3.250
3.345
3.210
3.230
57,602
-0.07(-2.12%)
Aug 21, 2019
3.410
3.513
3.250
3.300
44,713
-0.10(-2.94%)
Aug 20, 2019
3.290
3.900
3.290
3.400
20,599
+0.10(+3.03%)
Aug 19, 2019
3.620
3.760
3.300
3.300
34,891
-0.30(-8.33%)
Aug 16, 2019
3.670
3.670
3.450
3.600
24,200
+0.20(+5.73%)
Aug 15, 2019
3.640
3.900
3.310
3.405
46,247
-0.21(-5.68%)
Aug 14, 2019
3.970
3.970
3.550
3.610
27,844
-0.39(-9.75%)
Aug 13, 2019
5.000
5.000
3.850
4.000
164,077
-1.00(-20.00%)
Aug 12, 2019
4.250
5.000
3.900
5.000
27,312
+0.92(+22.55%)
Aug 09, 2019
4.090
4.090
3.869
4.080
11,500
-0.15(-3.56%)
Aug 08, 2019
4.098
4.250
3.930
4.231
6,191
+0.06(+1.46%)
Aug 07, 2019
4.000
4.170
3.879
4.170
4,367
-0.03(-0.71%)
Aug 06, 2019
4.150
4.200
4.070
4.200
10,742
-0.04(-1.05%)
Aug 05, 2019
4.129
4.245
4.070
4.245
16,903
-0.01(-0.12%)
Aug 02, 2019
4.300
4.460
4.140
4.250
16,100
-0.07(-1.62%)
Aug 01, 2019
4.303
4.460
4.303
4.320
3,935
-0.09(-2.04%)
Jul 31, 2019
4.350
4.600
3.930
4.410
12,617
+0.04(+0.92%)
Jul 30, 2019
4.460
4.690
4.370
4.370
4,645
-0.12(-2.67%)
Jul 29, 2019
4.490
4.650
4.490
4.490
24,632
+0.01(+0.22%)
Jul 26, 2019
4.450
4.550
4.450
4.480
3,400
+0.00(+0.00%)
Jul 25, 2019
4.450
4.480
4.450
4.480
2,374
+0.03(+0.67%)
Jul 24, 2019
4.520
4.530
4.420
4.450
20,523
-0.01(-0.31%)
Jul 23, 2019
4.540
4.540
4.460
4.464
3,334
-0.14(-2.96%)
Jul 22, 2019
4.600
4.600
4.600
13
+0.00(+0.00%)
Jul 19, 2019
4.600
4.600
4.600
182
+0.00(+0.00%)
Jul 18, 2019
4.660
4.660
4.600
4.600
5,310
+0.09(+2.00%)
Jul 17, 2019
4.560
4.560
4.350
4.510
21,360
-0.08(-1.74%)
Jul 16, 2019
4.590
4.600
4.590
4.590
1,126
+0.04(+0.99%)
Jul 15, 2019
4.527
4.550
4.500
4.545
4,496
+0.04(+1.00%)
Jul 12, 2019
4.550
4.630
4.500
4.500
7,000
-0.11(-2.41%)
Jul 11, 2019
4.690
4.690
4.490
4.611
5,791
-0.12(-2.52%)
Jul 10, 2019
4.560
4.730
4.560
4.730
11,049
+0.13(+2.83%)
Jul 09, 2019
4.660
4.690
4.450
4.600
17,903
-0.09(-1.92%)
Jul 08, 2019
4.620
4.700
4.410
4.690
25,658
+0.14(+3.08%)
Jul 05, 2019
4.500
4.570
4.370
4.550
22,400
+0.05(+1.11%)
Jul 03, 2019
4.350
4.500
4.350
4.500
4,100
+0.15(+3.45%)
Jul 02, 2019
4.350
4.468
4.290
4.350
21,897
+0.06(+1.40%)
Jul 01, 2019
4.230
4.490
4.211
4.290
15,068
+0.13(+3.12%)
Jun 28, 2019
4.100
4.340
4.100
4.160
19,500
+0.04(+0.97%)
Jun 27, 2019
4.120
4.216
4.120
4.120
5,433
-0.01(-0.36%)
Jun 26, 2019
4.044
4.135
4.044
4.135
3,529
+0.12(+3.12%)
Jun 25, 2019
4.080
4.080
4.010
4.010
8,596
+0.01(+0.25%)
Jun 24, 2019
3.960
4.010
3.945
4.000
10,744
+0.00(+0.00%)
Jun 21, 2019
4.200
4.200
3.980
4.000
20,800
-0.12(-2.91%)
Jun 20, 2019
4.000
4.190
4.000
4.120
1,937
+0.10(+2.49%)
Jun 19, 2019
4.160
4.240
4.020
4.020
833
-0.19(-4.51%)
Jun 18, 2019
4.220
4.300
4.060
4.210
23,703
+0.01(+0.24%)
Jun 17, 2019
3.950
4.390
3.950
4.200
45,716
+0.30(+7.69%)
Jun 14, 2019
3.800
3.900
3.753
3.900
16,900
+0.09(+2.36%)
Jun 13, 2019
3.720
3.880
3.700
3.810
27,561
+0.03(+0.79%)
Jun 12, 2019
3.840
3.840
3.780
3.780
1,363
+0.13(+3.56%)
Jun 11, 2019
3.690
3.832
3.580
3.650
20,113
+0.13(+3.69%)
Jun 10, 2019
3.480
3.750
3.480
3.520
52,129
-0.03(-0.84%)
Jun 07, 2019
3.550
3.550
3.450
3.550
13,500
+0.00(+0.00%)
Jun 06, 2019
3.645
3.645
3.460
3.550
21,430
-0.01(-0.28%)
Jun 05, 2019
3.710
3.720
3.500
3.560
32,194
-0.19(-4.94%)
Jun 04, 2019
3.950
3.980
3.720
3.745
57,958
-0.21(-5.43%)
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.