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
Inseego Corp
(NQ:
INSG
)
8.320
-0.170 (-2.00%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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
4.880
4.970
4.810
4.840
511,600
-0.06(-1.22%)
May 30, 2019
5.040
5.110
4.830
4.900
820,731
-0.14(-2.78%)
May 29, 2019
5.300
5.350
5.020
5.040
826,276
-0.28(-5.26%)
May 28, 2019
5.320
5.380
5.220
5.320
988,428
+0.04(+0.76%)
May 24, 2019
5.460
5.480
5.240
5.280
1,005,100
+0.09(+1.73%)
May 23, 2019
5.500
5.560
5.130
5.190
1,055,069
-0.26(-4.77%)
May 22, 2019
5.210
5.700
5.210
5.450
2,368,243
+0.30(+5.83%)
May 21, 2019
4.900
5.190
4.900
5.150
1,665,700
+0.30(+6.19%)
May 20, 2019
4.920
4.940
4.750
4.850
477,552
-0.06(-1.22%)
May 17, 2019
4.950
5.090
4.880
4.910
752,500
-0.06(-1.21%)
May 16, 2019
4.980
5.130
4.940
4.970
1,129,868
-0.03(-0.60%)
May 15, 2019
4.700
5.020
4.700
5.000
1,200,506
+0.26(+5.49%)
May 14, 2019
4.470
4.750
4.460
4.740
1,005,160
+0.32(+7.24%)
May 13, 2019
4.330
4.440
4.210
4.420
822,585
-0.02(-0.45%)
May 10, 2019
4.320
4.450
4.060
4.440
1,242,300
+0.06(+1.37%)
May 09, 2019
4.500
4.530
4.300
4.380
1,259,036
-0.16(-3.52%)
May 08, 2019
4.730
4.850
4.480
4.540
1,026,560
-0.19(-4.02%)
May 07, 2019
4.770
4.890
4.650
4.730
495,387
-0.08(-1.66%)
May 06, 2019
4.640
4.850
4.570
4.810
577,530
+0.08(+1.69%)
May 03, 2019
4.800
4.800
4.660
4.730
365,100
-0.04(-0.84%)
May 02, 2019
4.700
4.900
4.670
4.770
641,764
+0.04(+0.85%)
May 01, 2019
4.570
4.760
4.530
4.730
604,753
+0.16(+3.50%)
Apr 30, 2019
4.580
4.640
4.540
4.570
386,635
-0.03(-0.65%)
Apr 29, 2019
4.540
4.670
4.500
4.600
446,433
+0.06(+1.32%)
Apr 26, 2019
4.420
4.630
4.420
4.540
432,800
+0.09(+2.02%)
Apr 25, 2019
4.550
4.550
4.380
4.450
504,271
-0.10(-2.20%)
Apr 24, 2019
4.660
4.680
4.520
4.550
507,454
-0.11(-2.36%)
Apr 23, 2019
4.520
4.730
4.510
4.660
506,595
+0.12(+2.64%)
Apr 22, 2019
4.550
4.580
4.475
4.540
376,681
-0.02(-0.44%)
Apr 18, 2019
4.480
4.600
4.420
4.560
513,900
+0.08(+1.79%)
Apr 17, 2019
4.690
4.714
4.370
4.480
1,360,508
-0.18(-3.86%)
Apr 16, 2019
4.680
4.760
4.620
4.660
700,795
-0.04(-0.85%)
Apr 15, 2019
4.830
4.890
4.660
4.700
571,445
-0.09(-1.88%)
Apr 12, 2019
4.730
4.970
4.680
4.790
1,198,400
+0.07(+1.48%)
Apr 11, 2019
4.730
4.790
4.665
4.720
331,181
-0.03(-0.63%)
Apr 10, 2019
4.690
4.770
4.650
4.750
290,097
+0.07(+1.50%)
Apr 09, 2019
4.750
4.829
4.630
4.680
597,547
-0.07(-1.47%)
Apr 08, 2019
4.740
4.800
4.600
4.750
527,218
+0.02(+0.42%)
Apr 05, 2019
4.960
4.960
4.700
4.730
691,000
-0.18(-3.67%)
Apr 04, 2019
5.160
5.290
4.870
4.910
1,193,914
-0.16(-3.16%)
Apr 03, 2019
4.800
5.100
4.710
5.070
1,435,836
+0.32(+6.74%)
Apr 02, 2019
4.700
4.780
4.630
4.750
496,171
+0.05(+1.06%)
Apr 01, 2019
4.760
4.810
4.660
4.700
451,621
-0.02(-0.42%)
Mar 29, 2019
4.800
4.800
4.670
4.720
558,500
-0.02(-0.42%)
Mar 28, 2019
4.730
4.820
4.710
4.740
266,950
-0.02(-0.42%)
Mar 27, 2019
4.800
4.915
4.620
4.760
633,209
-0.05(-1.04%)
Mar 26, 2019
4.840
4.970
4.800
4.810
440,700
+0.01(+0.21%)
Mar 25, 2019
4.990
4.991
4.750
4.800
1,086,132
-0.17(-3.42%)
Mar 22, 2019
5.200
5.380
4.950
4.970
918,400
-0.25(-4.79%)
Mar 21, 2019
5.050
5.290
5.050
5.220
540,685
+0.16(+3.16%)
Mar 20, 2019
4.990
5.120
4.930
5.060
748,136
+0.16(+3.27%)
Mar 19, 2019
5.040
5.090
4.890
4.900
555,297
-0.13(-2.58%)
Mar 18, 2019
4.780
5.110
4.780
5.030
885,359
+0.25(+5.23%)
Mar 15, 2019
4.890
5.010
4.780
4.780
986,900
-0.09(-1.85%)
Mar 14, 2019
4.950
5.025
4.860
4.870
608,512
-0.09(-1.81%)
Mar 13, 2019
5.080
5.140
4.940
4.960
610,622
-0.10(-1.98%)
Mar 12, 2019
4.900
5.150
4.900
5.060
1,101,965
+0.06(+1.20%)
Mar 11, 2019
5.170
5.200
4.820
5.000
1,013,073
-0.17(-3.29%)
Mar 08, 2019
4.790
5.270
4.600
5.170
1,778,600
+0.32(+6.60%)
Mar 07, 2019
5.140
5.160
4.820
4.850
943,504
-0.29(-5.64%)
Mar 06, 2019
5.300
5.320
5.000
5.140
876,830
-0.15(-2.84%)
Mar 05, 2019
5.200
5.310
5.080
5.290
459,160
+0.11(+2.12%)
Mar 04, 2019
5.340
5.340
5.010
5.180
807,833
-0.11(-2.08%)
Mar 01, 2019
5.380
5.510
5.270
5.290
623,500
-0.05(-0.94%)
Feb 28, 2019
5.670
5.680
5.280
5.340
722,225
-0.31(-5.49%)
Feb 27, 2019
5.510
5.690
5.400
5.650
394,644
+0.12(+2.17%)
Feb 26, 2019
5.610
5.640
5.350
5.530
685,032
-0.10(-1.78%)
Feb 25, 2019
5.860
5.960
5.500
5.630
1,267,623
-0.01(-0.18%)
Feb 22, 2019
5.620
5.720
5.430
5.640
1,065,400
+0.09(+1.62%)
Feb 21, 2019
5.280
5.550
5.250
5.550
1,170,354
+0.33(+6.32%)
Feb 20, 2019
5.200
5.290
5.130
5.220
487,800
+0.01(+0.19%)
Feb 19, 2019
4.960
5.220
4.950
5.210
836,272
+0.26(+5.25%)
Feb 15, 2019
4.710
4.980
4.710
4.950
536,300
+0.25(+5.32%)
Feb 14, 2019
4.830
4.883
4.700
4.700
416,248
-0.14(-2.89%)
Feb 13, 2019
4.900
5.030
4.770
4.840
530,729
-0.06(-1.22%)
Feb 12, 2019
4.810
5.010
4.770
4.900
485,461
+0.09(+1.87%)
Feb 11, 2019
4.720
4.875
4.710
4.810
419,807
+0.08(+1.69%)
Feb 08, 2019
5.030
5.050
4.580
4.730
1,610,000
-0.32(-6.34%)
Feb 07, 2019
5.060
5.120
5.030
5.050
335,954
-0.07(-1.37%)
Feb 06, 2019
5.140
5.180
5.040
5.120
347,200
-0.03(-0.58%)
Feb 05, 2019
5.130
5.240
5.100
5.150
519,298
+0.03(+0.59%)
Feb 04, 2019
5.100
5.170
5.010
5.120
504,074
-0.02(-0.39%)
Feb 01, 2019
5.240
5.280
5.050
5.140
657,500
-0.09(-1.72%)
Jan 31, 2019
5.180
5.360
5.070
5.230
632,299
+0.04(+0.77%)
Jan 30, 2019
5.160
5.240
5.100
5.190
467,928
+0.06(+1.17%)
Jan 29, 2019
5.200
5.235
5.000
5.130
584,288
-0.07(-1.35%)
Jan 28, 2019
5.000
5.324
4.970
5.200
1,105,966
+0.21(+4.21%)
Jan 25, 2019
5.250
5.425
4.913
4.990
1,614,000
-0.26(-4.95%)
Jan 24, 2019
5.070
5.270
5.040
5.250
618,643
+0.18(+3.55%)
Jan 23, 2019
5.150
5.280
5.040
5.070
579,158
-0.04(-0.78%)
Jan 22, 2019
5.220
5.250
5.010
5.110
1,005,214
-0.10(-1.92%)
Jan 18, 2019
5.460
5.580
5.130
5.210
1,931,000
-0.28(-5.10%)
Jan 17, 2019
5.830
5.930
5.330
5.490
1,985,598
-0.38(-6.47%)
Jan 16, 2019
5.820
6.000
5.670
5.870
1,511,489
+0.11(+1.91%)
Jan 15, 2019
5.690
5.920
5.600
5.760
1,496,819
+0.12(+2.13%)
Jan 14, 2019
5.640
5.810
5.550
5.640
1,386,040
+0.08(+1.44%)
Jan 11, 2019
5.200
5.650
5.140
5.560
2,111,400
+0.46(+9.02%)
Jan 10, 2019
5.000
5.240
4.850
5.100
1,404,639
+0.02(+0.39%)
Jan 09, 2019
5.230
5.340
4.800
5.080
1,494,100
-0.13(-2.50%)
Jan 08, 2019
5.260
5.300
4.850
5.210
1,513,448
+0.05(+0.97%)
Jan 07, 2019
5.000
5.440
4.950
5.160
3,511,695
+0.23(+4.67%)
Jan 04, 2019
4.280
4.970
4.260
4.930
2,646,900
+0.73(+17.38%)
Jan 03, 2019
4.230
4.290
4.120
4.200
502,158
-0.02(-0.47%)
Jan 02, 2019
4.150
4.300
4.050
4.220
1,153,159
+0.07(+1.69%)
Dec 31, 2018
4.050
4.190
3.950
4.150
757,800
+0.15(+3.75%)
Dec 28, 2018
3.900
4.140
3.860
4.000
954,600
+0.15(+3.90%)
Dec 27, 2018
3.690
3.850
3.690
3.850
303,373
+0.12(+3.22%)
Dec 26, 2018
3.660
3.800
3.610
3.730
495,356
+0.08(+2.19%)
Dec 24, 2018
3.720
3.750
3.590
3.650
343,600
-0.05(-1.35%)
Dec 21, 2018
3.710
3.820
3.650
3.700
614,000
+0.00(+0.00%)
Dec 20, 2018
3.640
3.730
3.500
3.700
365,543
+0.14(+3.93%)
Dec 19, 2018
3.700
3.740
3.550
3.560
390,130
-0.10(-2.73%)
Dec 18, 2018
3.620
3.770
3.600
3.660
214,501
+0.06(+1.67%)
Dec 17, 2018
3.700
3.740
3.600
3.600
517,491
-0.11(-2.96%)
Dec 14, 2018
3.740
3.800
3.680
3.710
347,500
-0.05(-1.33%)
Dec 13, 2018
3.780
3.840
3.710
3.760
313,471
+0.01(+0.27%)
Dec 12, 2018
3.910
3.990
3.750
3.750
434,817
-0.11(-2.85%)
Dec 11, 2018
3.800
4.080
3.800
3.860
1,238,998
+0.10(+2.66%)
Dec 10, 2018
3.730
3.810
3.600
3.760
365,020
+0.03(+0.80%)
Dec 07, 2018
3.870
3.910
3.630
3.730
506,600
-0.17(-4.36%)
Dec 06, 2018
3.780
3.960
3.760
3.900
877,451
+0.18(+4.84%)
Dec 04, 2018
3.970
4.000
3.670
3.720
984,400
-0.14(-3.63%)
Dec 03, 2018
3.770
4.350
3.750
3.860
1,426,763
+0.14(+3.76%)
Nov 30, 2018
3.860
3.905
3.640
3.720
352,000
-0.14(-3.63%)
Nov 29, 2018
3.850
3.860
3.770
3.860
360,851
+0.04(+1.05%)
Nov 28, 2018
3.700
3.860
3.660
3.820
260,741
+0.10(+2.69%)
Nov 27, 2018
3.670
3.744
3.670
3.720
114,711
-0.01(-0.27%)
Nov 26, 2018
3.620
3.760
3.550
3.730
279,586
+0.16(+4.48%)
Nov 23, 2018
3.580
3.620
3.520
3.570
129,600
-0.02(-0.56%)
Nov 21, 2018
3.590
3.590
3.590
0
+0.03(+0.84%)
Nov 20, 2018
3.600
3.680
3.480
3.560
283,928
-0.12(-3.26%)
Nov 19, 2018
3.750
3.750
3.580
3.680
357,081
-0.07(-1.87%)
Nov 16, 2018
3.740
3.810
3.660
3.750
222,800
-0.04(-1.06%)
Nov 15, 2018
3.760
3.806
3.660
3.790
236,262
+0.01(+0.26%)
Nov 14, 2018
3.950
3.970
3.765
3.780
443,976
-0.14(-3.57%)
Nov 13, 2018
3.870
3.950
3.800
3.920
296,435
+0.08(+2.08%)
Nov 12, 2018
4.010
4.040
3.760
3.840
673,342
-0.21(-5.19%)
Nov 09, 2018
4.010
4.090
3.860
4.050
639,100
+0.05(+1.25%)
Nov 08, 2018
3.700
4.000
3.649
4.000
855,333
+0.30(+8.11%)
Nov 07, 2018
3.840
4.130
3.670
3.700
1,174,141
-0.13(-3.39%)
Nov 06, 2018
3.770
3.960
3.690
3.830
647,122
+0.07(+1.86%)
Nov 05, 2018
3.760
3.860
3.710
3.760
218,366
+0.01(+0.27%)
Nov 02, 2018
3.810
3.890
3.650
3.750
436,800
-0.05(-1.32%)
Nov 01, 2018
3.550
3.890
3.530
3.800
403,053
+0.27(+7.65%)
Oct 31, 2018
3.500
3.550
3.410
3.530
242,733
+0.08(+2.32%)
Oct 30, 2018
3.430
3.470
3.350
3.450
115,962
+0.04(+1.17%)
Oct 29, 2018
3.470
3.480
3.320
3.410
243,211
-0.03(-0.87%)
Oct 26, 2018
3.470
3.690
3.300
3.440
512,000
-0.11(-3.10%)
Oct 25, 2018
3.450
3.590
3.440
3.550
293,685
+0.14(+4.11%)
Oct 24, 2018
3.570
3.590
3.360
3.410
319,382
-0.07(-2.01%)
Oct 23, 2018
3.460
3.520
3.340
3.480
260,245
-0.02(-0.57%)
Oct 22, 2018
3.540
3.560
3.450
3.500
302,967
-0.04(-1.13%)
Oct 19, 2018
3.650
3.670
3.440
3.540
327,200
-0.08(-2.21%)
Oct 18, 2018
3.800
3.818
3.580
3.620
445,375
-0.19(-4.99%)
Oct 17, 2018
3.750
3.830
3.640
3.810
268,603
+0.06(+1.60%)
Oct 16, 2018
3.600
3.790
3.580
3.750
251,284
+0.18(+5.04%)
Oct 15, 2018
3.520
3.640
3.520
3.570
228,367
+0.02(+0.56%)
Oct 12, 2018
3.590
3.760
3.480
3.550
452,400
+0.18(+5.34%)
Oct 11, 2018
3.250
3.480
3.230
3.370
681,190
+0.08(+2.43%)
Oct 10, 2018
3.530
3.530
3.280
3.290
793,021
-0.23(-6.53%)
Oct 09, 2018
3.520
3.600
3.510
3.520
237,750
-0.01(-0.28%)
Oct 08, 2018
3.680
3.687
3.420
3.530
512,524
-0.14(-3.81%)
Oct 05, 2018
3.770
3.770
3.510
3.670
430,500
-0.13(-3.42%)
Oct 04, 2018
3.880
3.880
3.420
3.800
1,032,930
-0.08(-2.06%)
Oct 03, 2018
3.930
3.940
3.840
3.880
366,853
-0.02(-0.51%)
Oct 02, 2018
4.010
4.050
3.820
3.900
336,937
-0.06(-1.52%)
Oct 01, 2018
3.870
3.990
3.750
3.960
720,948
+0.11(+2.86%)
Sep 28, 2018
3.940
4.020
3.800
3.850
354,900
-0.13(-3.27%)
Sep 27, 2018
3.850
4.020
3.600
3.980
1,270,714
+0.11(+2.84%)
Sep 26, 2018
3.970
3.970
3.800
3.870
452,364
-0.10(-2.52%)
Sep 25, 2018
4.020
4.170
3.935
3.970
644,300
-0.04(-1.00%)
Sep 24, 2018
4.050
4.160
4.000
4.010
863,481
-0.08(-1.96%)
Sep 21, 2018
3.940
4.090
3.910
4.090
876,100
+0.13(+3.28%)
Sep 20, 2018
4.000
4.070
3.950
3.960
509,604
+0.00(+0.00%)
Sep 19, 2018
4.020
4.130
3.928
3.960
680,939
-0.09(-2.22%)
Sep 18, 2018
4.350
4.350
3.650
4.050
2,661,349
-0.30(-6.90%)
Sep 17, 2018
4.350
4.490
4.230
4.350
1,842,153
+0.13(+3.08%)
Sep 14, 2018
4.290
4.430
4.030
4.220
1,377,000
+0.00(+0.00%)
Sep 13, 2018
4.010
4.370
3.950
4.220
1,532,827
+0.19(+4.71%)
Sep 12, 2018
3.980
4.140
3.860
4.030
1,492,885
+0.07(+1.77%)
Sep 11, 2018
3.850
3.960
3.730
3.960
820,004
+0.10(+2.59%)
Sep 10, 2018
3.860
4.020
3.760
3.860
1,490,423
+0.06(+1.58%)
Sep 07, 2018
3.800
4.030
3.700
3.800
2,282,500
+0.12(+3.26%)
Sep 06, 2018
3.600
4.020
3.510
3.680
6,502,141
+0.40(+12.20%)
Sep 05, 2018
3.140
3.300
3.080
3.280
617,099
+0.14(+4.46%)
Sep 04, 2018
3.140
3.290
3.080
3.140
776,631
+0.01(+0.32%)
Aug 31, 2018
3.130
3.130
3.130
0
-0.09(-2.80%)
Aug 30, 2018
3.270
3.350
3.190
3.220
666,867
-0.09(-2.72%)
Aug 29, 2018
3.150
3.390
3.150
3.310
821,073
+0.12(+3.76%)
Aug 28, 2018
3.210
3.280
3.131
3.190
821,457
-0.05(-1.54%)
Aug 27, 2018
3.090
3.320
3.060
3.240
1,010,559
+0.18(+5.88%)
Aug 24, 2018
3.100
3.160
2.970
3.060
869,000
-0.03(-0.97%)
Aug 23, 2018
3.000
3.330
3.000
3.090
1,815,819
+0.18(+6.19%)
Aug 22, 2018
2.610
2.940
2.570
2.910
926,103
+0.29(+11.07%)
Aug 21, 2018
2.680
2.800
2.620
2.620
716,748
-0.05(-1.87%)
Aug 20, 2018
2.530
2.800
2.480
2.670
1,122,383
+0.15(+5.95%)
Aug 17, 2018
2.560
2.750
2.510
2.520
754,900
-0.07(-2.70%)
Aug 16, 2018
2.350
2.610
2.330
2.590
1,010,274
+0.22(+9.28%)
Aug 15, 2018
2.480
2.490
2.270
2.370
613,526
-0.12(-4.82%)
Aug 14, 2018
2.590
2.640
2.420
2.490
609,991
-0.11(-4.23%)
Aug 13, 2018
2.650
2.760
2.560
2.600
949,161
-0.16(-5.80%)
Aug 10, 2018
2.390
2.780
2.340
2.760
681,800
+0.34(+14.05%)
Aug 09, 2018
2.140
2.579
2.080
2.420
876,293
+0.28(+13.08%)
Aug 08, 2018
2.150
2.270
1.910
2.140
549,977
+0.09(+4.39%)
Aug 07, 2018
1.940
2.050
1.940
2.050
167,503
+0.10(+5.13%)
Aug 06, 2018
1.950
1.970
1.930
1.950
80,097
+0.01(+0.52%)
Aug 03, 2018
1.910
1.980
1.900
1.940
107,000
+0.04(+2.11%)
Aug 02, 2018
1.880
1.900
1.860
1.900
75,553
-0.00(-0.01%)
Aug 01, 2018
1.920
1.950
1.880
1.900
40,027
+0.02(+1.06%)
Jul 31, 2018
1.780
1.900
1.780
1.880
135,007
+0.08(+4.44%)
Jul 30, 2018
1.850
1.880
1.730
1.800
136,726
-0.05(-2.70%)
Jul 27, 2018
1.890
1.910
1.810
1.850
156,600
-0.05(-2.63%)
Jul 26, 2018
1.900
1.910
1.850
1.900
185,612
+0.01(+0.53%)
Jul 25, 2018
1.900
1.950
1.860
1.890
49,475
-0.03(-1.56%)
Jul 24, 2018
1.960
1.990
1.860
1.920
123,500
-0.05(-2.54%)
Jul 23, 2018
1.990
1.990
1.950
1.970
66,715
-0.01(-0.51%)
Jul 20, 2018
1.940
1.980
1.940
1.980
107,370
+0.05(+2.59%)
Jul 19, 2018
1.920
1.960
1.910
1.930
35,845
-0.01(-0.52%)
Jul 18, 2018
1.940
1.980
1.900
1.940
624,704
-0.01(-0.51%)
Jul 17, 2018
1.960
1.980
1.900
1.950
40,450
-0.01(-0.26%)
Jul 16, 2018
1.960
1.980
1.950
1.955
26,820
+0.01(+0.26%)
Jul 13, 2018
1.950
1.980
1.930
1.950
37,889
-0.01(-0.51%)
Jul 12, 2018
1.980
1.980
1.940
1.960
53,545
+0.00(+0.00%)
Jul 11, 2018
1.920
2.000
1.890
1.960
85,621
+0.04(+2.08%)
Jul 10, 2018
1.970
2.000
1.920
1.920
118,211
-0.04(-2.04%)
Jul 09, 2018
1.990
2.030
1.935
1.960
74,261
-0.03(-1.51%)
Jul 06, 2018
1.990
2.020
1.961
1.990
64,732
+0.01(+0.51%)
Jul 05, 2018
1.920
2.000
1.920
1.980
83,574
+0.04(+2.06%)
Jul 03, 2018
1.940
1.940
1.940
0
-0.01(-0.51%)
Jul 02, 2018
2.030
2.031
1.911
1.950
145,926
-0.06(-2.99%)
Jun 29, 2018
2.010
2.050
1.950
2.010
70,924
+0.01(+0.50%)
Jun 28, 2018
2.000
2.030
1.980
2.000
37,322
+0.00(+0.00%)
Jun 27, 2018
2.060
2.215
1.980
2.000
139,063
-0.04(-1.96%)
Jun 26, 2018
2.040
2.080
2.000
2.040
68,882
+0.00(+0.00%)
Jun 25, 2018
2.070
2.150
1.980
2.040
151,078
-0.04(-1.92%)
Jun 22, 2018
2.120
2.250
2.050
2.080
321,631
-0.05(-2.35%)
Jun 21, 2018
2.070
2.180
2.070
2.130
88,936
+0.07(+3.40%)
Jun 20, 2018
2.060
2.120
2.060
2.060
134,421
-0.02(-0.96%)
Jun 19, 2018
2.050
2.100
2.050
2.080
147,465
+0.03(+1.46%)
Jun 18, 2018
2.040
2.096
2.040
2.050
108,300
+0.00(+0.00%)
Jun 15, 2018
2.070
2.040
2.050
135,953
+0.01(+0.49%)
Jun 14, 2018
2.040
2.080
2.030
2.040
69,493
+0.02(+0.99%)
Jun 13, 2018
2.010
2.100
2.010
2.020
161,513
+0.01(+0.50%)
Jun 12, 2018
2.000
2.020
1.970
2.010
143,299
+0.01(+0.50%)
Jun 11, 2018
1.940
2.059
1.940
2.000
129,888
+0.05(+2.56%)
Jun 08, 2018
1.975
1.980
1.940
1.950
123,668
-0.03(-1.52%)
Jun 07, 2018
2.000
2.080
1.960
1.980
238,749
-0.02(-1.00%)
Jun 06, 2018
1.990
2.030
1.910
2.000
300,431
+0.07(+3.63%)
Jun 05, 2018
1.850
1.970
1.850
1.930
221,645
+0.08(+4.32%)
Jun 04, 2018
1.830
1.873
1.780
1.850
320,111
+0.04(+2.21%)
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.