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
Sphere 3D Corp
(NQ:
ANY
)
1.180
-0.170 (-12.59%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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
16.24
17.08
15.82
15.96
8,114
-0.35(-2.15%)
May 28, 2020
15.75
16.31
15.47
16.31
11,847
+0.56(+3.56%)
May 27, 2020
16.24
16.73
15.05
15.75
22,429
-0.77(-4.66%)
May 26, 2020
16.87
17.29
16.17
16.52
40,359
+0.42(+2.61%)
May 22, 2020
13.72
17.36
13.72
16.10
108,114
+2.38(+17.35%)
May 21, 2020
14.42
14.77
13.16
13.72
13,832
-0.42(-2.97%)
May 20, 2020
14.77
16.03
13.16
14.14
61,137
+0.70(+5.21%)
May 19, 2020
12.88
14.49
11.62
13.44
47,694
+0.77(+6.08%)
May 18, 2020
11.20
12.88
10.85
12.67
34,268
+1.61(+14.56%)
May 15, 2020
11.20
11.20
10.50
11.06
11,985
+0.07(+0.64%)
May 14, 2020
9.940
11.48
9.590
10.99
34,585
+0.49(+4.67%)
May 13, 2020
12.25
12.25
9.940
10.50
32,139
-1.19(-10.18%)
May 12, 2020
12.95
13.58
10.78
11.69
40,983
-1.89(-13.92%)
May 11, 2020
10.15
15.05
9.590
13.58
195,212
+3.64(+36.62%)
May 08, 2020
9.940
10.15
8.960
9.940
30,628
+0.84(+9.23%)
May 07, 2020
9.520
9.730
8.785
9.100
22,426
-0.35(-3.70%)
May 06, 2020
9.170
10.22
8.400
9.450
55,193
+0.77(+8.87%)
May 05, 2020
8.330
10.50
7.700
8.680
127,343
+1.12(+14.81%)
May 04, 2020
6.790
7.560
6.720
7.560
23,578
+0.98(+14.89%)
May 01, 2020
6.090
6.649
6.090
6.580
5,400
+0.21(+3.30%)
Apr 30, 2020
6.300
6.650
6.230
6.370
10,699
-0.07(-1.09%)
Apr 29, 2020
6.160
6.720
6.090
6.440
3,306
+0.14(+2.14%)
Apr 28, 2020
6.020
6.699
5.740
6.305
7,422
-0.28(-4.18%)
Apr 27, 2020
6.140
6.738
6.026
6.580
4,105
+0.21(+3.30%)
Apr 24, 2020
6.720
7.000
6.051
6.370
9,857
-0.52(-7.57%)
Apr 23, 2020
6.160
7.735
5.908
6.891
31,515
+0.87(+14.48%)
Apr 22, 2020
5.110
6.090
5.040
6.020
20,609
+0.84(+16.22%)
Apr 21, 2020
4.970
5.250
4.760
5.180
15,687
+0.00(+0.00%)
Apr 20, 2020
5.110
5.600
4.970
5.180
12,053
-0.09(-1.73%)
Apr 17, 2020
5.740
5.810
4.628
5.271
27,885
-0.89(-14.43%)
Apr 16, 2020
5.600
11.20
5.600
6.160
305,716
+0.63(+11.41%)
Apr 15, 2020
5.670
5.670
4.550
5.529
3,322
+0.07(+1.27%)
Apr 14, 2020
5.460
5.880
4.900
5.460
10,960
+0.00(+0.00%)
Apr 13, 2020
5.320
5.495
5.320
5.460
4,584
+0.14(+2.63%)
Apr 09, 2020
4.690
5.348
4.495
5.320
3,014
+0.42(+8.57%)
Apr 08, 2020
4.827
4.963
4.319
4.900
2,084
+0.02(+0.44%)
Apr 07, 2020
4.865
4.926
3.850
4.878
1,726
+0.19(+4.09%)
Apr 06, 2020
4.656
4.865
4.249
4.686
1,160
+0.02(+0.39%)
Apr 03, 2020
4.270
4.900
4.270
4.668
1,400
+0.33(+7.55%)
Apr 02, 2020
4.760
4.760
4.200
4.341
7,736
-0.49(-10.13%)
Apr 01, 2020
4.620
5.249
4.620
4.830
2,928
-0.07(-1.43%)
Mar 31, 2020
4.900
5.287
4.760
4.900
15,961
-0.28(-5.41%)
Mar 30, 2020
4.970
5.250
4.550
5.180
8,031
+0.40(+8.27%)
Mar 27, 2020
4.760
5.250
4.200
4.785
5,014
+0.10(+2.03%)
Mar 26, 2020
5.250
5.250
4.283
4.689
7,055
-0.35(-6.98%)
Mar 25, 2020
4.052
5.320
4.052
5.041
22,621
+1.17(+30.24%)
Mar 24, 2020
3.850
3.871
3.220
3.871
9,018
+0.23(+6.35%)
Mar 23, 2020
3.786
3.786
3.360
3.640
2,714
+0.03(+0.93%)
Mar 20, 2020
3.920
3.920
2.856
3.606
16,528
-0.06(-1.70%)
Mar 19, 2020
2.845
3.669
2.450
3.669
30,156
+0.83(+29.41%)
Mar 18, 2020
2.763
2.940
2.380
2.835
17,899
+0.23(+8.84%)
Mar 17, 2020
2.750
2.940
2.443
2.605
9,976
-0.12(-4.57%)
Mar 16, 2020
2.646
2.801
2.311
2.729
6,716
-0.17(-5.80%)
Mar 13, 2020
2.955
3.353
2.340
2.897
9,642
+0.10(+3.48%)
Mar 12, 2020
3.500
3.500
2.310
2.800
20,492
-0.84(-23.08%)
Mar 11, 2020
4.270
4.270
3.500
3.640
19,206
-0.77(-17.46%)
Mar 10, 2020
4.270
4.900
3.990
4.410
36,488
+0.22(+5.19%)
Mar 09, 2020
4.690
4.690
3.851
4.192
5,763
-0.52(-10.97%)
Mar 06, 2020
4.620
5.086
4.620
4.709
13,242
-0.47(-9.09%)
Mar 05, 2020
5.040
5.390
4.900
5.180
19,808
+0.09(+1.84%)
Mar 04, 2020
5.439
5.530
4.900
5.086
5,005
-0.09(-1.81%)
Mar 03, 2020
5.016
5.487
4.861
5.180
7,319
+0.14(+2.78%)
Mar 02, 2020
5.126
5.158
4.697
5.040
5,317
+0.07(+1.41%)
Feb 28, 2020
4.970
5.040
4.343
4.970
14,400
-0.21(-4.05%)
Feb 27, 2020
5.330
5.573
4.907
5.180
10,988
-0.21(-3.90%)
Feb 26, 2020
5.473
5.473
5.348
5.390
4,793
-0.03(-0.52%)
Feb 25, 2020
5.445
6.020
5.361
5.418
32,634
-0.01(-0.13%)
Feb 24, 2020
5.460
5.670
5.321
5.425
11,610
+0.04(+0.65%)
Feb 21, 2020
5.665
5.670
5.342
5.390
12,142
-0.28(-4.94%)
Feb 20, 2020
5.460
5.810
5.390
5.670
27,159
+0.14(+2.53%)
Feb 19, 2020
5.460
5.670
5.460
5.530
6,880
+0.04(+0.75%)
Feb 18, 2020
5.653
5.713
5.390
5.489
9,426
-0.17(-3.08%)
Feb 14, 2020
5.530
5.880
5.390
5.663
4,714
+0.13(+2.41%)
Feb 13, 2020
5.600
5.917
5.473
5.530
6,849
-0.07(-1.30%)
Feb 12, 2020
5.537
5.810
5.537
5.603
13,549
+0.07(+1.30%)
Feb 11, 2020
5.740
6.043
5.433
5.531
15,826
-0.28(-4.81%)
Feb 10, 2020
5.740
6.230
5.600
5.810
14,989
-0.08(-1.43%)
Feb 07, 2020
5.950
6.300
5.777
5.894
13,171
-0.34(-5.39%)
Feb 06, 2020
6.440
6.860
5.950
6.230
51,618
-0.21(-3.26%)
Feb 05, 2020
6.741
6.790
5.320
6.440
62,889
-0.14(-2.13%)
Feb 04, 2020
5.460
7.210
5.316
6.580
92,392
+0.98(+17.57%)
Feb 03, 2020
5.455
5.670
5.250
5.596
4,388
+0.17(+3.05%)
Jan 31, 2020
5.407
5.635
5.406
5.431
1,828
-0.01(-0.21%)
Jan 30, 2020
5.600
5.670
5.390
5.442
3,453
-0.10(-1.84%)
Jan 29, 2020
5.391
5.862
5.391
5.544
5,845
+0.08(+1.53%)
Jan 28, 2020
5.426
5.600
5.426
5.461
2,452
-0.09(-1.56%)
Jan 27, 2020
5.390
5.705
5.110
5.548
5,286
+0.02(+0.32%)
Jan 24, 2020
5.950
5.950
5.417
5.530
3,042
-0.31(-5.38%)
Jan 23, 2020
5.845
6.020
5.349
5.844
10,156
-0.01(-0.13%)
Jan 22, 2020
5.950
6.160
5.845
5.852
3,520
-0.10(-1.65%)
Jan 21, 2020
6.440
6.440
5.845
5.950
7,603
-0.22(-3.53%)
Jan 17, 2020
6.370
6.649
6.090
6.168
19,585
+0.01(+0.12%)
Jan 16, 2020
5.740
6.580
5.670
6.160
60,218
+0.42(+7.33%)
Jan 15, 2020
5.250
5.810
5.250
5.739
21,850
+0.35(+6.48%)
Jan 14, 2020
5.250
5.460
5.250
5.390
8,455
+0.07(+1.32%)
Jan 13, 2020
5.530
5.531
5.250
5.320
6,362
-0.11(-2.10%)
Jan 10, 2020
5.670
5.713
5.150
5.434
13,914
-0.24(-4.16%)
Jan 09, 2020
5.390
5.880
5.390
5.670
24,539
+0.22(+4.09%)
Jan 08, 2020
5.320
5.460
5.250
5.447
6,877
-0.05(-0.89%)
Jan 07, 2020
5.390
5.599
5.110
5.496
12,528
-0.10(-1.85%)
Jan 06, 2020
5.810
5.880
5.460
5.600
9,878
+0.07(+1.27%)
Jan 03, 2020
5.670
5.880
5.431
5.530
8,785
-0.18(-3.13%)
Jan 02, 2020
5.300
5.873
5.300
5.708
14,499
+0.26(+4.79%)
Dec 31, 2019
5.600
5.740
5.040
5.447
12,985
-0.15(-2.63%)
Dec 30, 2019
5.215
5.775
4.970
5.594
50,102
+0.48(+9.28%)
Dec 27, 2019
5.215
5.215
4.900
5.119
7,914
-0.01(-0.19%)
Dec 26, 2019
4.908
5.223
4.900
5.129
5,587
+0.02(+0.37%)
Dec 24, 2019
5.250
5.250
5.040
5.110
1,114
-0.07(-1.35%)
Dec 23, 2019
5.110
5.250
5.040
5.180
3,052
-0.14(-2.63%)
Dec 20, 2019
5.180
5.390
5.145
5.320
2,357
+0.10(+1.95%)
Dec 19, 2019
5.145
5.250
4.970
5.218
1,423
-0.03(-0.60%)
Dec 18, 2019
5.110
5.320
4.900
5.250
13,783
+0.31(+6.23%)
Dec 17, 2019
4.970
5.249
4.901
4.942
4,933
-0.10(-1.94%)
Dec 16, 2019
4.830
5.250
4.830
5.040
10,163
-0.25(-4.64%)
Dec 13, 2019
5.390
5.459
4.900
5.285
7,028
-0.04(-0.66%)
Dec 12, 2019
5.320
5.810
5.110
5.320
10,876
-0.14(-2.56%)
Dec 11, 2019
5.040
5.530
4.760
5.460
31,118
+0.43(+8.64%)
Dec 10, 2019
5.180
5.180
4.900
5.026
4,988
-0.13(-2.50%)
Dec 09, 2019
5.261
5.403
4.621
5.155
14,107
-0.31(-5.59%)
Dec 06, 2019
5.412
5.530
5.254
5.460
5,642
+0.00(+0.00%)
Dec 05, 2019
5.585
5.600
5.320
5.460
4,788
-0.28(-4.88%)
Dec 04, 2019
5.950
5.950
5.390
5.740
20,717
+0.05(+0.81%)
Dec 03, 2019
5.578
6.133
5.250
5.694
48,900
+0.12(+2.08%)
Dec 02, 2019
5.460
5.600
5.252
5.578
13,149
+0.09(+1.72%)
Nov 29, 2019
5.530
5.600
5.459
5.483
628
-0.12(-2.09%)
Nov 27, 2019
5.460
5.600
5.390
5.600
3,128
+0.14(+2.54%)
Nov 26, 2019
5.810
5.810
5.461
5.461
4,148
-0.21(-3.69%)
Nov 25, 2019
5.740
5.880
5.460
5.671
11,825
+0.14(+2.53%)
Nov 22, 2019
5.950
5.950
5.391
5.531
17,414
-0.63(-10.19%)
Nov 21, 2019
6.090
6.335
5.740
6.158
8,297
-0.07(-1.15%)
Nov 20, 2019
6.440
7.000
6.160
6.229
10,130
-0.21(-3.27%)
Nov 19, 2019
7.210
7.210
5.950
6.440
36,315
-1.05(-14.02%)
Nov 18, 2019
7.350
7.770
6.720
7.490
39,891
+0.42(+5.94%)
Nov 15, 2019
7.000
10.78
6.790
7.070
464,214
+1.78(+33.63%)
Nov 14, 2019
6.370
6.440
4.900
5.291
9,730
-1.08(-16.95%)
Nov 13, 2019
6.860
6.860
6.370
6.370
1,442
-0.35(-5.21%)
Nov 12, 2019
6.720
7.070
6.370
6.720
1,042
+0.00(+0.00%)
Nov 11, 2019
7.000
7.105
6.720
6.720
1,590
+0.00(+0.00%)
Nov 08, 2019
6.370
7.350
6.370
6.720
2,728
-0.28(-4.00%)
Nov 07, 2019
7.070
7.420
6.533
7.000
7,316
-0.14(-1.96%)
Nov 06, 2019
7.280
7.420
7.140
7.140
1,129
+0.06(+0.85%)
Nov 05, 2019
7.560
7.560
7.070
7.080
1,988
-0.34(-4.58%)
Nov 04, 2019
7.560
7.560
7.096
7.420
2,109
+0.07(+0.95%)
Nov 01, 2019
7.280
7.560
7.070
7.350
1,171
+0.42(+6.06%)
Oct 31, 2019
7.560
7.560
6.860
6.930
6,124
-0.56(-7.48%)
Oct 30, 2019
7.420
7.980
7.350
7.490
4,919
+0.00(+0.00%)
Oct 29, 2019
7.770
8.050
7.350
7.490
8,590
-0.42(-5.31%)
Oct 28, 2019
8.260
8.260
7.420
7.910
1,615
+0.21(+2.73%)
Oct 25, 2019
7.420
8.330
7.140
7.700
13,242
+0.35(+4.76%)
Oct 24, 2019
8.190
8.190
7.140
7.350
9,670
-0.84(-10.26%)
Oct 23, 2019
8.470
8.470
8.050
8.190
1,501
-0.14(-1.70%)
Oct 22, 2019
8.400
9.030
8.050
8.331
9,251
+0.00(+0.02%)
Oct 21, 2019
8.820
9.450
8.330
8.330
5,863
-0.49(-5.56%)
Oct 18, 2019
8.260
8.960
8.260
8.820
6,328
+0.49(+5.88%)
Oct 17, 2019
8.470
8.890
8.050
8.330
10,243
-0.42(-4.80%)
Oct 16, 2019
9.170
10.85
8.540
8.750
64,641
-0.21(-2.34%)
Oct 15, 2019
8.610
9.100
8.400
8.960
5,257
+0.49(+5.79%)
Oct 14, 2019
8.190
8.540
8.050
8.470
754
+0.28(+3.42%)
Oct 11, 2019
8.050
8.750
8.050
8.190
2,642
+0.14(+1.74%)
Oct 10, 2019
8.330
8.330
8.050
8.050
265
-0.28(-3.36%)
Oct 09, 2019
8.330
9.030
8.330
8.330
4,329
-0.07(-0.83%)
Oct 08, 2019
8.330
8.470
8.120
8.400
2,064
+0.14(+1.69%)
Oct 07, 2019
8.190
8.400
8.190
8.260
259
-0.07(-0.84%)
Oct 04, 2019
8.260
8.400
7.840
8.330
1,828
+0.11(+1.34%)
Oct 03, 2019
8.179
8.260
7.840
8.220
1,908
-0.04(-0.48%)
Oct 02, 2019
8.120
8.470
8.049
8.260
1,829
+0.28(+3.51%)
Oct 01, 2019
8.190
8.540
7.840
7.980
4,838
-0.21(-2.56%)
Sep 30, 2019
8.750
8.820
8.050
8.190
2,210
-0.35(-4.10%)
Sep 27, 2019
8.750
8.890
8.470
8.540
1,785
-0.28(-3.17%)
Sep 26, 2019
8.890
8.960
8.750
8.820
4,505
-0.21(-2.33%)
Sep 25, 2019
8.960
9.100
8.890
9.030
1,893
-0.14(-1.53%)
Sep 24, 2019
9.450
9.450
8.610
9.170
4,841
-0.35(-3.68%)
Sep 23, 2019
9.800
9.800
9.170
9.520
1,668
-0.14(-1.45%)
Sep 20, 2019
9.229
9.660
9.229
9.660
1,114
+0.35(+3.76%)
Sep 19, 2019
9.380
10.01
9.100
9.310
3,176
-0.21(-2.21%)
Sep 18, 2019
9.590
11.48
8.890
9.520
42,940
+0.28(+3.03%)
Sep 17, 2019
9.450
9.590
9.240
9.240
475
-0.35(-3.65%)
Sep 16, 2019
9.170
9.800
9.170
9.590
3,382
+0.10(+1.09%)
Sep 13, 2019
9.292
9.590
9.170
9.486
1,171
+0.39(+4.25%)
Sep 12, 2019
9.380
9.652
9.100
9.100
3,273
-0.14(-1.52%)
Sep 11, 2019
9.240
10.08
9.030
9.240
6,887
+0.07(+0.81%)
Sep 10, 2019
8.890
9.423
8.890
9.166
1,092
-0.14(-1.55%)
Sep 09, 2019
9.380
9.660
9.129
9.310
1,702
+0.07(+0.76%)
Sep 06, 2019
9.170
9.380
9.170
9.240
957
+0.13(+1.46%)
Sep 05, 2019
9.030
9.660
8.960
9.107
4,661
+0.15(+1.64%)
Sep 04, 2019
9.100
9.240
8.820
8.960
3,039
-0.14(-1.54%)
Sep 03, 2019
9.100
9.310
8.820
9.100
1,440
+0.14(+1.56%)
Aug 30, 2019
9.170
9.380
8.890
8.960
2,742
-0.28(-3.03%)
Aug 29, 2019
9.240
9.544
9.061
9.240
4,546
+0.00(+0.00%)
Aug 28, 2019
9.100
9.940
8.750
9.240
14,316
-0.21(-2.22%)
Aug 27, 2019
9.170
13.02
8.610
9.450
101,339
+0.70(+8.00%)
Aug 26, 2019
8.820
9.380
8.680
8.750
7,712
-0.07(-0.79%)
Aug 23, 2019
9.170
9.755
8.540
8.820
5,571
-0.35(-3.82%)
Aug 22, 2019
10.08
10.15
8.866
9.170
5,931
-0.98(-9.66%)
Aug 21, 2019
8.400
11.20
8.400
10.15
33,700
+1.82(+21.85%)
Aug 20, 2019
7.910
8.540
7.840
8.330
2,495
+0.28(+3.48%)
Aug 19, 2019
7.980
8.540
7.770
8.050
4,536
+0.27(+3.51%)
Aug 16, 2019
7.140
8.540
7.000
7.777
3,942
-0.13(-1.68%)
Aug 15, 2019
9.240
9.240
7.210
7.910
6,485
-1.12(-12.40%)
Aug 14, 2019
9.450
9.730
8.960
9.030
12,176
-1.47(-14.00%)
Aug 13, 2019
10.78
10.78
9.870
10.50
4,258
-0.21(-1.96%)
Aug 12, 2019
9.590
11.55
9.590
10.71
44,544
+1.19(+12.50%)
Aug 09, 2019
9.660
9.660
9.380
9.520
1,614
-0.14(-1.45%)
Aug 08, 2019
10.15
10.15
9.380
9.660
1,050
-0.14(-1.43%)
Aug 07, 2019
9.660
9.940
9.310
9.800
1,920
+0.28(+2.94%)
Aug 06, 2019
9.450
10.15
9.240
9.520
2,545
+0.23(+2.51%)
Aug 05, 2019
9.660
10.22
9.218
9.287
1,203
-0.30(-3.16%)
Aug 02, 2019
9.520
9.940
9.514
9.590
800
-0.42(-4.20%)
Aug 01, 2019
10.78
10.78
8.960
10.01
9,036
-0.49(-4.67%)
Jul 31, 2019
10.85
10.92
10.50
10.50
10,580
-0.63(-5.66%)
Jul 30, 2019
10.92
11.41
10.64
11.13
3,260
+0.00(+0.00%)
Jul 29, 2019
10.92
11.97
10.50
11.13
20,773
+0.46(+4.32%)
Jul 26, 2019
10.57
11.13
10.50
10.67
1,014
+0.03(+0.28%)
Jul 25, 2019
11.13
11.41
10.08
10.64
5,053
-0.56(-5.00%)
Jul 24, 2019
10.92
11.20
10.15
11.20
6,085
+0.42(+3.90%)
Jul 23, 2019
11.20
11.41
10.57
10.78
2,667
-0.49(-4.35%)
Jul 22, 2019
10.99
12.25
9.870
11.27
22,304
-0.28(-2.42%)
Jul 19, 2019
10.11
14.56
10.11
11.55
221,857
+1.68(+17.02%)
Jul 18, 2019
10.15
10.15
9.240
9.870
1,600
-0.28(-2.76%)
Jul 17, 2019
9.870
10.36
9.800
10.15
2,498
+0.14(+1.41%)
Jul 16, 2019
10.43
10.50
10.01
10.01
4,998
-0.28(-2.73%)
Jul 15, 2019
10.78
10.78
10.15
10.29
2,756
-0.54(-5.02%)
Jul 12, 2019
10.64
11.18
10.22
10.83
10,842
+0.40(+3.87%)
Jul 11, 2019
10.28
10.50
10.26
10.43
2,132
-0.28(-2.61%)
Jul 10, 2019
10.78
11.13
10.15
10.71
4,494
+0.29(+2.75%)
Jul 09, 2019
10.48
10.50
10.22
10.42
1,791
-0.01(-0.07%)
Jul 08, 2019
10.57
10.57
10.22
10.43
1,394
-0.14(-1.32%)
Jul 05, 2019
10.50
10.58
10.01
10.57
1,271
-0.03(-0.25%)
Jul 03, 2019
10.57
10.68
10.29
10.60
4,200
+0.03(+0.25%)
Jul 02, 2019
10.71
10.85
10.50
10.57
4,107
-0.35(-3.21%)
Jul 01, 2019
11.13
11.13
10.90
10.92
1,469
-0.07(-0.64%)
Jun 28, 2019
11.48
11.48
10.50
10.99
2,742
-0.21(-1.87%)
Jun 27, 2019
10.85
11.27
10.64
11.20
2,283
+0.00(+0.01%)
Jun 26, 2019
10.99
11.20
10.57
11.20
2,150
+0.56(+5.26%)
Jun 25, 2019
11.13
11.27
10.64
10.64
2,672
-0.63(-5.59%)
Jun 24, 2019
11.34
11.48
10.99
11.27
3,375
-0.21(-1.83%)
Jun 21, 2019
10.99
11.55
10.92
11.48
1,771
+0.49(+4.46%)
Jun 20, 2019
11.41
11.69
10.99
10.99
5,366
-0.42(-3.68%)
Jun 19, 2019
11.06
11.48
10.92
11.41
4,354
-0.01(-0.10%)
Jun 18, 2019
11.55
11.55
10.71
11.42
5,689
+0.08(+0.72%)
Jun 17, 2019
11.34
11.70
10.85
11.34
4,507
+0.07(+0.62%)
Jun 14, 2019
12.32
12.32
11.13
11.27
7,271
-1.05(-8.52%)
Jun 13, 2019
12.60
13.16
11.76
12.32
9,120
-0.42(-3.30%)
Jun 12, 2019
12.32
13.09
12.04
12.74
26,130
+0.14(+1.11%)
Jun 11, 2019
10.85
16.66
10.71
12.60
365,875
+1.86(+17.29%)
Jun 10, 2019
10.92
10.92
10.50
10.74
2,678
-0.21(-1.87%)
Jun 07, 2019
11.34
11.34
10.91
10.95
814
+0.03(+0.25%)
Jun 06, 2019
10.99
11.41
10.15
10.92
6,722
-0.21(-1.89%)
Jun 05, 2019
11.69
12.03
10.08
11.13
3,903
-0.35(-3.05%)
Jun 04, 2019
10.71
12.81
9.940
11.48
12,567
+0.98(+9.33%)
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.