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
Sharps Compliance
(NQ:
SMED
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Aug 22, 2022
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
7.110
7.210
6.905
7.100
70,100
+0.00(+0.00%)
May 28, 2020
7.230
7.260
6.990
7.100
84,392
-0.03(-0.42%)
May 27, 2020
6.900
7.170
6.740
7.130
177,832
+0.21(+3.03%)
May 26, 2020
6.730
6.970
6.650
6.920
56,812
+0.28(+4.22%)
May 22, 2020
6.790
6.830
6.550
6.640
61,200
-0.15(-2.21%)
May 21, 2020
6.780
6.875
6.560
6.790
70,306
+0.01(+0.15%)
May 20, 2020
7.050
7.050
6.700
6.780
80,367
-0.22(-3.14%)
May 19, 2020
7.050
7.100
6.880
7.000
160,267
+0.00(+0.00%)
May 18, 2020
6.410
7.030
6.410
7.000
140,231
+0.62(+9.72%)
May 15, 2020
6.290
6.710
6.230
6.380
161,600
+0.09(+1.43%)
May 14, 2020
6.290
6.525
6.000
6.290
153,889
-0.12(-1.87%)
May 13, 2020
6.450
6.570
5.990
6.410
189,390
-0.05(-0.77%)
May 12, 2020
6.850
6.932
6.420
6.460
225,683
-0.38(-5.56%)
May 11, 2020
6.750
7.050
6.675
6.840
142,435
+0.07(+1.03%)
May 08, 2020
6.300
6.805
6.300
6.770
145,500
+0.53(+8.49%)
May 07, 2020
6.370
6.690
6.150
6.240
215,215
-0.10(-1.58%)
May 06, 2020
6.060
6.400
6.000
6.340
222,149
+0.29(+4.79%)
May 05, 2020
5.980
6.300
5.870
6.050
269,822
+0.08(+1.34%)
May 04, 2020
6.000
6.170
5.800
5.970
184,068
-0.07(-1.16%)
May 01, 2020
5.970
6.360
5.950
6.040
117,600
+0.02(+0.33%)
Apr 30, 2020
6.720
6.720
5.900
6.020
347,549
-0.54(-8.23%)
Apr 29, 2020
7.160
7.160
6.510
6.560
275,906
-0.27(-3.95%)
Apr 28, 2020
7.560
7.630
6.110
6.830
686,704
-0.80(-10.48%)
Apr 27, 2020
7.460
7.790
7.350
7.630
265,158
+0.20(+2.69%)
Apr 24, 2020
7.430
7.580
7.220
7.430
156,500
+0.02(+0.27%)
Apr 23, 2020
7.440
7.660
7.310
7.410
229,748
-0.05(-0.67%)
Apr 22, 2020
7.680
7.840
7.430
7.460
171,418
-0.19(-2.48%)
Apr 21, 2020
7.370
7.840
7.280
7.650
359,591
+0.28(+3.80%)
Apr 20, 2020
6.840
7.390
6.530
7.370
291,222
+0.32(+4.54%)
Apr 17, 2020
7.820
7.890
6.630
7.050
652,300
-0.69(-8.91%)
Apr 16, 2020
7.790
7.900
7.600
7.740
247,650
+0.04(+0.52%)
Apr 15, 2020
7.610
7.870
7.490
7.700
258,223
+0.09(+1.18%)
Apr 14, 2020
7.930
8.200
7.460
7.610
1,585,473
-0.22(-2.81%)
Apr 13, 2020
7.920
7.930
7.612
7.830
174,584
-0.08(-1.01%)
Apr 09, 2020
7.920
7.970
7.810
7.910
160,600
+0.05(+0.64%)
Apr 08, 2020
7.720
7.950
7.500
7.860
389,513
+0.43(+5.79%)
Apr 07, 2020
7.390
7.820
7.310
7.430
179,874
+0.14(+1.92%)
Apr 06, 2020
7.360
7.380
7.110
7.290
341,065
+0.03(+0.41%)
Apr 03, 2020
7.750
7.750
6.700
7.260
396,900
-0.51(-6.56%)
Apr 02, 2020
8.060
8.090
7.650
7.770
339,164
-0.25(-3.12%)
Apr 01, 2020
7.850
8.190
7.550
8.020
414,313
+0.08(+1.01%)
Mar 31, 2020
7.480
7.950
7.080
7.940
582,008
+0.48(+6.43%)
Mar 30, 2020
7.000
7.500
6.900
7.460
682,991
+0.69(+10.19%)
Mar 27, 2020
5.880
7.900
5.620
6.770
614,400
+0.94(+16.12%)
Mar 26, 2020
6.250
6.350
5.610
5.830
202,106
-0.40(-6.42%)
Mar 25, 2020
4.940
6.250
4.940
6.230
362,337
+1.45(+30.33%)
Mar 24, 2020
4.920
5.250
4.590
4.780
106,372
-0.12(-2.45%)
Mar 23, 2020
4.610
5.000
4.420
4.900
106,734
+0.37(+8.17%)
Mar 20, 2020
4.850
4.865
4.463
4.530
129,200
-0.35(-7.17%)
Mar 19, 2020
4.670
4.900
4.500
4.880
68,218
+0.21(+4.50%)
Mar 18, 2020
5.150
5.370
4.530
4.670
190,239
-0.61(-11.55%)
Mar 17, 2020
4.920
5.430
4.800
5.280
139,631
+0.35(+7.10%)
Mar 16, 2020
4.620
4.940
4.500
4.930
94,313
-0.06(-1.20%)
Mar 13, 2020
4.970
5.227
4.560
4.990
146,400
+0.13(+2.67%)
Mar 12, 2020
5.500
5.540
4.620
4.860
247,681
-0.52(-9.67%)
Mar 11, 2020
5.170
5.500
5.160
5.380
151,198
+0.26(+5.08%)
Mar 10, 2020
4.800
5.120
4.510
5.120
205,998
+0.42(+8.94%)
Mar 09, 2020
5.500
5.510
4.700
4.700
248,924
-1.07(-18.54%)
Mar 06, 2020
6.070
6.270
5.640
5.770
371,300
-0.34(-5.56%)
Mar 05, 2020
5.750
6.250
5.738
6.110
222,556
+0.26(+4.44%)
Mar 04, 2020
5.970
6.050
5.671
5.850
208,024
-0.16(-2.66%)
Mar 03, 2020
6.350
6.350
5.880
6.010
247,744
-0.39(-6.09%)
Mar 02, 2020
6.210
6.580
6.150
6.400
323,359
+0.34(+5.61%)
Feb 28, 2020
6.730
6.740
5.500
6.060
972,900
-0.44(-6.77%)
Feb 27, 2020
6.040
6.700
5.880
6.500
686,546
+0.45(+7.44%)
Feb 26, 2020
5.950
6.190
5.880
6.050
370,130
+0.18(+3.07%)
Feb 25, 2020
5.510
5.900
5.490
5.870
317,123
+0.40(+7.31%)
Feb 24, 2020
5.140
5.480
5.066
5.470
101,108
+0.22(+4.19%)
Feb 21, 2020
5.430
5.450
5.240
5.250
96,700
-0.15(-2.78%)
Feb 20, 2020
5.190
5.420
5.170
5.400
65,643
+0.16(+3.05%)
Feb 19, 2020
5.440
5.480
5.075
5.240
150,169
-0.11(-2.06%)
Feb 18, 2020
5.500
5.640
5.320
5.350
192,366
-0.09(-1.65%)
Feb 14, 2020
5.240
5.450
5.150
5.440
180,100
+0.28(+5.43%)
Feb 13, 2020
5.330
5.410
5.120
5.160
106,377
-0.18(-3.37%)
Feb 12, 2020
5.640
5.640
5.250
5.340
122,900
-0.26(-4.64%)
Feb 11, 2020
5.900
5.980
5.460
5.600
173,323
-0.22(-3.78%)
Feb 10, 2020
5.640
5.880
5.560
5.820
293,077
+0.27(+4.86%)
Feb 07, 2020
5.350
5.576
5.270
5.550
279,900
+0.27(+5.11%)
Feb 06, 2020
5.190
5.410
5.010
5.280
348,743
+0.22(+4.35%)
Feb 05, 2020
4.570
5.129
4.570
5.060
299,886
+0.52(+11.45%)
Feb 04, 2020
4.430
4.600
4.430
4.540
62,735
+0.13(+2.95%)
Feb 03, 2020
4.620
4.620
4.400
4.410
45,822
-0.06(-1.34%)
Jan 31, 2020
4.560
4.670
4.350
4.470
19,200
-0.07(-1.54%)
Jan 30, 2020
4.410
4.677
4.361
4.540
68,801
+0.24(+5.58%)
Jan 29, 2020
4.740
4.790
4.210
4.300
147,836
-0.33(-7.13%)
Jan 28, 2020
5.040
5.230
4.600
4.630
246,835
-0.08(-1.70%)
Jan 27, 2020
4.400
5.260
4.400
4.710
506,492
+0.33(+7.44%)
Jan 24, 2020
4.362
4.730
4.320
4.384
258,000
-0.02(-0.36%)
Jan 23, 2020
4.470
4.470
4.350
4.400
21,364
+0.02(+0.46%)
Jan 22, 2020
4.470
4.500
4.380
4.380
35,977
-0.10(-2.23%)
Jan 21, 2020
4.500
4.500
4.380
4.480
48,419
+0.06(+1.36%)
Jan 17, 2020
4.480
4.495
4.300
4.420
33,500
-0.08(-1.78%)
Jan 16, 2020
4.400
4.500
4.240
4.500
64,854
+0.12(+2.74%)
Jan 15, 2020
4.320
4.450
4.270
4.380
61,277
+0.08(+1.86%)
Jan 14, 2020
4.360
4.400
4.300
4.300
50,625
-0.06(-1.38%)
Jan 13, 2020
4.500
4.500
4.350
4.360
21,781
-0.13(-2.90%)
Jan 10, 2020
4.410
4.490
4.310
4.490
155,900
+0.07(+1.58%)
Jan 09, 2020
4.470
4.500
4.390
4.420
19,765
+0.04(+0.91%)
Jan 08, 2020
4.300
4.410
4.300
4.380
34,375
+0.13(+3.06%)
Jan 07, 2020
4.290
4.468
4.177
4.250
74,105
+0.00(+0.00%)
Jan 06, 2020
4.280
4.350
4.250
4.250
20,210
-0.04(-0.93%)
Jan 03, 2020
4.290
4.380
4.280
4.290
19,800
-0.03(-0.69%)
Jan 02, 2020
4.260
4.370
4.230
4.320
11,893
+0.10(+2.37%)
Dec 31, 2019
4.200
4.350
4.180
4.220
11,000
-0.01(-0.24%)
Dec 30, 2019
4.150
4.240
4.150
4.230
19,815
+0.04(+0.95%)
Dec 27, 2019
4.244
4.250
4.173
4.190
8,200
-0.06(-1.41%)
Dec 26, 2019
4.130
4.250
4.130
4.250
16,226
+0.07(+1.67%)
Dec 24, 2019
4.180
4.180
4.180
4.180
3,900
-0.04(-0.95%)
Dec 23, 2019
4.170
4.220
4.140
4.220
13,336
+0.17(+4.20%)
Dec 20, 2019
4.010
4.260
4.010
4.050
30,600
-0.01(-0.25%)
Dec 19, 2019
4.080
4.140
4.009
4.060
19,535
-0.07(-1.69%)
Dec 18, 2019
4.050
4.170
4.000
4.130
35,548
+0.05(+1.23%)
Dec 17, 2019
4.160
4.250
4.060
4.080
17,879
-0.14(-3.32%)
Dec 16, 2019
4.330
4.330
4.180
4.220
21,224
-0.07(-1.63%)
Dec 13, 2019
4.340
4.340
4.210
4.290
8,900
+0.06(+1.42%)
Dec 12, 2019
4.350
4.350
4.140
4.230
19,215
-0.07(-1.63%)
Dec 11, 2019
4.350
4.350
4.120
4.300
14,984
-0.05(-1.15%)
Dec 10, 2019
4.320
4.370
4.270
4.350
16,906
+0.08(+1.87%)
Dec 09, 2019
4.320
4.340
4.140
4.270
19,694
+0.03(+0.83%)
Dec 06, 2019
4.280
4.390
4.160
4.235
24,200
+0.04(+0.83%)
Dec 05, 2019
4.230
4.260
4.180
4.200
2,930
+0.01(+0.24%)
Dec 04, 2019
4.150
4.290
4.110
4.190
16,062
+0.06(+1.54%)
Dec 03, 2019
4.300
4.304
4.030
4.127
24,802
-0.17(-4.03%)
Dec 02, 2019
4.280
4.390
4.221
4.300
19,195
-0.04(-0.92%)
Nov 29, 2019
4.200
4.466
4.200
4.340
3,300
+0.14(+3.33%)
Nov 27, 2019
4.120
4.303
4.100
4.200
21,700
+0.09(+2.19%)
Nov 26, 2019
4.190
4.316
4.110
4.110
21,430
-0.11(-2.64%)
Nov 25, 2019
4.110
4.260
3.970
4.221
18,189
+0.27(+6.87%)
Nov 22, 2019
4.100
4.100
3.930
3.950
26,200
-0.01(-0.25%)
Nov 21, 2019
3.960
4.160
3.950
3.960
4,564
-0.03(-0.75%)
Nov 20, 2019
4.150
4.150
3.940
3.990
45,295
-0.08(-1.97%)
Nov 19, 2019
3.890
4.150
3.890
4.070
46,031
+0.21(+5.44%)
Nov 18, 2019
3.890
4.020
3.740
3.860
56,190
-0.01(-0.26%)
Nov 15, 2019
4.020
4.170
3.750
3.870
107,700
-0.18(-4.44%)
Nov 14, 2019
4.070
4.070
4.010
4.050
43,508
+0.01(+0.37%)
Nov 13, 2019
4.080
4.080
4.030
4.035
52,890
-0.06(-1.59%)
Nov 12, 2019
4.210
4.221
4.050
4.100
89,037
-0.15(-3.53%)
Nov 11, 2019
4.350
4.380
4.250
4.250
52,404
-0.17(-3.85%)
Nov 08, 2019
4.490
4.530
4.310
4.420
70,400
-0.11(-2.43%)
Nov 07, 2019
4.650
4.650
4.480
4.530
27,492
-0.14(-2.93%)
Nov 06, 2019
4.700
4.700
4.550
4.667
50,229
-0.08(-1.76%)
Nov 05, 2019
4.890
4.890
4.690
4.750
29,512
-0.14(-2.86%)
Nov 04, 2019
4.890
4.900
4.800
4.890
44,428
+0.09(+1.87%)
Nov 01, 2019
4.750
4.850
4.650
4.800
58,700
+0.09(+1.91%)
Oct 31, 2019
4.730
4.899
4.640
4.710
30,934
+0.03(+0.64%)
Oct 30, 2019
5.020
5.120
4.670
4.680
65,601
-0.44(-8.59%)
Oct 29, 2019
5.250
5.250
4.930
5.120
184,280
+0.02(+0.39%)
Oct 28, 2019
5.000
5.220
4.950
5.100
193,443
+0.17(+3.45%)
Oct 25, 2019
4.850
4.950
4.620
4.930
130,200
+0.14(+2.92%)
Oct 24, 2019
4.750
4.890
4.620
4.790
80,993
+0.00(+0.00%)
Oct 23, 2019
4.480
4.990
4.480
4.790
256,207
+0.45(+10.37%)
Oct 22, 2019
4.350
4.410
4.180
4.340
162,354
+0.00(+0.00%)
Oct 21, 2019
4.250
4.340
4.150
4.340
32,864
+0.14(+3.33%)
Oct 18, 2019
4.187
4.298
4.100
4.200
20,100
+0.10(+2.44%)
Oct 17, 2019
4.130
4.173
4.030
4.100
33,043
-0.09(-2.14%)
Oct 16, 2019
4.170
4.190
4.150
4.190
1,534
+0.14(+3.45%)
Oct 15, 2019
4.150
4.150
4.050
4.050
14,539
-0.11(-2.64%)
Oct 14, 2019
4.170
4.210
4.150
4.160
7,749
-0.14(-3.26%)
Oct 11, 2019
4.160
4.310
4.159
4.300
3,100
+0.19(+4.62%)
Oct 10, 2019
4.330
4.330
4.110
4.110
5,375
-0.07(-1.67%)
Oct 09, 2019
4.400
4.400
4.110
4.180
19,767
-0.15(-3.46%)
Oct 08, 2019
4.230
4.350
4.130
4.330
3,828
+0.03(+0.70%)
Oct 07, 2019
4.320
4.400
4.200
4.300
13,117
+0.00(+0.00%)
Oct 04, 2019
4.200
4.300
4.160
4.300
11,000
+0.10(+2.38%)
Oct 03, 2019
4.120
4.290
4.120
4.200
25,291
+0.10(+2.44%)
Oct 02, 2019
4.120
4.130
4.050
4.100
11,331
-0.02(-0.49%)
Oct 01, 2019
4.150
4.170
4.100
4.120
8,795
-0.03(-0.72%)
Sep 30, 2019
4.160
4.230
4.077
4.150
9,742
+0.06(+1.47%)
Sep 27, 2019
4.280
4.280
4.050
4.090
22,200
-0.16(-3.76%)
Sep 26, 2019
4.250
4.350
4.250
4.250
4,567
+0.03(+0.71%)
Sep 25, 2019
4.400
4.404
4.220
4.220
12,186
-0.18(-4.09%)
Sep 24, 2019
4.304
4.480
4.304
4.400
54,905
+0.12(+2.80%)
Sep 23, 2019
4.220
4.380
4.210
4.280
33,197
+0.08(+1.91%)
Sep 20, 2019
4.110
4.200
3.950
4.200
28,800
+0.09(+2.19%)
Sep 19, 2019
3.970
4.110
3.970
4.110
3,690
+0.16(+4.05%)
Sep 18, 2019
4.000
4.130
3.930
3.950
28,523
-0.15(-3.66%)
Sep 17, 2019
3.770
4.163
3.770
4.100
16,263
+0.19(+4.86%)
Sep 16, 2019
4.040
4.040
3.860
3.910
19,249
-0.09(-2.25%)
Sep 13, 2019
3.940
4.110
3.900
4.000
12,000
+0.10(+2.57%)
Sep 12, 2019
3.780
3.900
3.765
3.900
11,316
+0.14(+3.72%)
Sep 11, 2019
3.790
3.980
3.750
3.760
8,732
-0.17(-4.33%)
Sep 10, 2019
3.810
3.930
3.810
3.930
2,522
-0.01(-0.25%)
Sep 09, 2019
3.750
3.950
3.670
3.940
10,913
+0.23(+6.20%)
Sep 06, 2019
3.720
3.870
3.710
3.710
27,800
-0.03(-0.80%)
Sep 05, 2019
3.620
3.790
3.590
3.740
11,793
+0.14(+3.89%)
Sep 04, 2019
3.740
3.790
3.600
3.600
15,820
-0.19(-5.01%)
Sep 03, 2019
3.870
3.870
3.730
3.790
12,895
-0.06(-1.56%)
Aug 30, 2019
3.820
3.950
3.820
3.850
9,700
+0.01(+0.26%)
Aug 29, 2019
3.979
3.989
3.840
3.840
10,783
-0.10(-2.54%)
Aug 28, 2019
4.030
4.120
3.930
3.940
8,051
-0.18(-4.37%)
Aug 27, 2019
4.160
4.160
3.920
4.120
40,451
-0.07(-1.67%)
Aug 26, 2019
3.910
4.190
3.840
4.190
48,491
+0.29(+7.44%)
Aug 23, 2019
4.140
4.140
3.900
3.900
18,900
-0.20(-4.88%)
Aug 22, 2019
4.160
4.170
3.982
4.100
42,383
+0.01(+0.24%)
Aug 21, 2019
4.000
4.468
3.850
4.090
150,371
+0.30(+7.92%)
Aug 20, 2019
3.570
3.790
3.570
3.790
10,192
+0.29(+8.29%)
Aug 19, 2019
3.540
3.560
3.460
3.500
9,166
+0.01(+0.29%)
Aug 16, 2019
3.570
3.640
3.460
3.490
2,800
-0.02(-0.57%)
Aug 15, 2019
3.570
3.570
3.500
3.510
407
+0.03(+0.86%)
Aug 14, 2019
3.715
3.796
3.480
3.480
19,821
-0.20(-5.43%)
Aug 13, 2019
3.750
3.750
3.600
3.680
779
-0.08(-2.13%)
Aug 12, 2019
3.800
3.800
3.590
3.760
1,146
+0.17(+4.74%)
Aug 09, 2019
3.780
3.810
3.590
3.590
1,900
+0.02(+0.70%)
Aug 08, 2019
3.461
3.820
3.461
3.565
2,582
-0.23(-6.18%)
Aug 07, 2019
3.720
3.830
3.638
3.800
2,724
+0.00(+0.00%)
Aug 06, 2019
3.820
3.820
3.800
3.800
1,098
-0.02(-0.52%)
Aug 05, 2019
3.620
3.830
3.620
3.820
2,753
-0.08(-2.05%)
Aug 02, 2019
3.750
3.900
3.750
3.900
6,900
+0.21(+5.69%)
Aug 01, 2019
3.800
3.810
3.690
3.690
5,091
-0.02(-0.54%)
Jul 31, 2019
3.750
3.810
3.698
3.710
17,150
-0.02(-0.54%)
Jul 30, 2019
3.710
3.730
3.690
3.730
5,519
+0.08(+2.19%)
Jul 29, 2019
3.650
3.710
3.650
3.650
4,990
+0.02(+0.55%)
Jul 26, 2019
3.730
3.730
3.630
3.630
2,400
-0.12(-3.20%)
Jul 25, 2019
3.720
3.750
3.638
3.750
27,417
+0.08(+2.18%)
Jul 24, 2019
3.670
3.801
3.620
3.670
29,055
+0.07(+1.97%)
Jul 23, 2019
3.600
3.610
3.570
3.599
19,616
-0.00(-0.02%)
Jul 22, 2019
3.550
3.600
3.530
3.600
3,824
+0.02(+0.56%)
Jul 19, 2019
3.560
3.590
3.545
3.580
8,700
+0.00(+0.00%)
Jul 18, 2019
3.520
3.580
3.504
3.580
2,980
+0.01(+0.28%)
Jul 17, 2019
3.550
3.570
3.477
3.570
3,899
+0.04(+1.25%)
Jul 16, 2019
3.550
3.550
3.526
3.526
1,166
+0.04(+1.02%)
Jul 15, 2019
3.540
3.540
3.480
3.490
10,837
+0.00(+0.01%)
Jul 12, 2019
3.570
3.600
3.490
3.490
5,200
-0.11(-3.06%)
Jul 11, 2019
3.550
3.600
3.490
3.600
7,401
+0.07(+1.98%)
Jul 10, 2019
3.560
3.570
3.480
3.530
18,541
+0.08(+2.32%)
Jul 09, 2019
3.520
3.550
3.450
3.450
6,527
-0.10(-2.82%)
Jul 08, 2019
3.500
3.550
3.482
3.550
12,712
+0.00(+0.00%)
Jul 05, 2019
3.530
3.550
3.441
3.550
12,100
+0.00(+0.00%)
Jul 03, 2019
3.410
3.550
3.410
3.550
9,800
+0.09(+2.60%)
Jul 02, 2019
3.490
3.500
3.380
3.460
8,659
-0.01(-0.30%)
Jul 01, 2019
3.470
3.570
3.404
3.470
13,925
-0.09(-2.52%)
Jun 28, 2019
3.450
3.620
3.350
3.560
61,000
+0.08(+2.30%)
Jun 27, 2019
3.420
3.500
3.350
3.480
64,327
+0.00(+0.00%)
Jun 26, 2019
3.673
3.673
3.440
3.480
10,175
-0.03(-0.85%)
Jun 25, 2019
3.460
3.720
3.460
3.510
3,772
+0.02(+0.57%)
Jun 24, 2019
3.680
3.688
3.490
3.490
30,147
-0.01(-0.29%)
Jun 21, 2019
3.610
3.610
3.490
3.500
150,700
-0.02(-0.57%)
Jun 20, 2019
3.760
3.781
3.490
3.520
7,325
+0.03(+0.86%)
Jun 19, 2019
3.480
3.540
3.480
3.490
14,939
-0.03(-0.85%)
Jun 18, 2019
3.420
3.610
3.420
3.520
18,615
+0.17(+5.07%)
Jun 17, 2019
3.350
3.550
3.310
3.350
160,854
+0.05(+1.52%)
Jun 14, 2019
3.340
3.350
3.250
3.300
30,300
+0.00(+0.00%)
Jun 13, 2019
3.330
3.350
3.300
3.300
47,239
+0.00(+0.00%)
Jun 12, 2019
3.350
3.350
3.230
3.300
44,079
-0.05(-1.49%)
Jun 11, 2019
3.280
3.350
3.250
3.350
10,333
+0.10(+3.08%)
Jun 10, 2019
3.230
3.280
3.078
3.250
23,952
-0.06(-1.81%)
Jun 07, 2019
3.230
3.310
3.150
3.310
5,100
+0.05(+1.53%)
Jun 06, 2019
3.260
3.260
3.260
3.260
353
-0.00(-0.11%)
Jun 05, 2019
3.270
3.270
3.250
3.264
842
-0.03(-0.85%)
Jun 04, 2019
3.300
3.310
3.270
3.292
3,582
+0.04(+1.28%)
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.