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
Bonso Elec Intl IN
(NQ:
BNSO
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jun 30, 2023
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, 2017
2.425
2.530
2.425
2.530
5,500
+0.02(+0.80%)
May 30, 2017
2.507
2.530
2.490
2.510
9,923
+0.01(+0.40%)
May 26, 2017
2.519
2.520
2.500
2.500
2,669
-0.02(-0.79%)
May 25, 2017
2.540
2.540
2.500
2.520
5,738
-0.03(-0.99%)
May 24, 2017
2.550
2.550
2.520
2.545
643
+0.05(+1.81%)
May 23, 2017
2.471
2.530
2.471
2.500
732
-0.05(-1.96%)
May 22, 2017
2.480
2.550
2.410
2.550
11,729
+0.05(+2.00%)
May 19, 2017
2.535
2.550
2.420
2.500
65,144
+0.02(+0.81%)
May 18, 2017
2.514
2.535
2.380
2.480
14,790
-0.04(-1.59%)
May 17, 2017
2.533
2.540
2.510
2.520
7,830
+0.01(+0.40%)
May 16, 2017
2.542
2.586
2.510
2.510
25,427
-0.03(-1.18%)
May 15, 2017
2.538
2.574
2.506
2.540
18,735
-0.02(-0.78%)
May 12, 2017
2.600
2.600
2.500
2.560
2,274
-0.04(-1.54%)
May 11, 2017
2.490
2.600
2.420
2.600
76,883
+0.08(+3.17%)
May 10, 2017
2.490
2.553
2.490
2.520
2,848
-0.05(-1.95%)
May 09, 2017
2.590
2.590
2.510
2.570
11,554
-0.03(-1.15%)
May 08, 2017
2.560
2.600
2.490
2.600
33,975
+0.01(+0.39%)
May 05, 2017
2.530
2.660
2.530
2.590
26,097
-0.02(-0.77%)
May 04, 2017
2.600
2.670
2.487
2.610
72,797
-0.02(-0.76%)
May 03, 2017
2.540
2.630
2.525
2.630
14,523
+0.06(+2.33%)
May 02, 2017
2.530
2.600
2.530
2.570
5,339
+0.06(+2.39%)
May 01, 2017
2.510
2.577
2.510
2.510
13,130
-0.05(-1.95%)
Apr 28, 2017
2.514
2.609
2.503
2.560
7,441
+0.00(+0.00%)
Apr 27, 2017
2.600
2.600
2.500
2.560
6,033
-0.03(-1.16%)
Apr 26, 2017
2.540
2.650
2.440
2.590
73,773
+0.07(+2.78%)
Apr 25, 2017
2.550
2.590
2.470
2.520
10,581
-0.01(-0.40%)
Apr 24, 2017
2.450
2.550
2.450
2.530
5,594
+0.04(+1.61%)
Apr 21, 2017
2.470
2.490
2.350
2.490
5,123
+0.02(+0.81%)
Apr 20, 2017
2.440
2.500
2.400
2.470
23,565
+0.04(+1.65%)
Apr 19, 2017
2.400
2.460
2.370
2.430
14,251
-0.03(-1.22%)
Apr 18, 2017
2.400
2.480
2.350
2.460
49,962
+0.04(+1.65%)
Apr 17, 2017
2.380
2.497
2.330
2.420
30,953
+0.02(+0.83%)
Apr 13, 2017
2.490
2.560
2.400
2.400
24,294
-0.05(-2.04%)
Apr 12, 2017
2.490
2.540
2.401
2.450
14,363
+0.01(+0.41%)
Apr 11, 2017
2.465
2.508
2.360
2.440
38,557
-0.10(-3.94%)
Apr 10, 2017
2.650
2.650
2.450
2.540
82,415
-0.03(-1.17%)
Apr 07, 2017
2.477
2.840
2.420
2.570
391,652
+0.08(+3.21%)
Apr 06, 2017
2.390
2.497
2.300
2.490
28,942
+0.09(+3.75%)
Apr 05, 2017
2.455
2.466
2.320
2.400
20,920
-0.12(-4.77%)
Apr 04, 2017
2.530
2.534
2.450
2.520
51,131
-0.04(-1.56%)
Apr 03, 2017
2.560
2.560
2.530
2.560
15,854
-0.01(-0.39%)
Mar 31, 2017
2.600
2.700
2.530
2.570
21,736
-0.02(-0.77%)
Mar 30, 2017
2.490
2.630
2.490
2.590
113,448
+0.06(+2.37%)
Mar 29, 2017
2.535
2.535
2.460
2.530
10,771
+0.04(+1.61%)
Mar 28, 2017
2.625
2.625
2.450
2.490
33,292
-0.02(-0.80%)
Mar 27, 2017
2.630
2.630
2.400
2.510
79,897
-0.12(-4.56%)
Mar 24, 2017
2.840
2.840
2.570
2.630
125,679
-0.16(-5.73%)
Mar 23, 2017
2.489
2.800
2.489
2.790
204,530
+0.32(+12.96%)
Mar 22, 2017
2.545
2.566
2.470
2.470
5,226
-0.11(-4.26%)
Mar 21, 2017
2.520
2.590
2.520
2.580
27,257
+0.09(+3.61%)
Mar 20, 2017
2.527
2.531
2.450
2.490
9,430
+0.05(+2.05%)
Mar 17, 2017
2.480
2.502
2.410
2.440
1,711
-0.06(-2.40%)
Mar 16, 2017
2.400
2.520
2.400
2.500
55,877
+0.10(+4.17%)
Mar 15, 2017
2.387
2.400
2.350
2.400
11,859
+0.06(+2.56%)
Mar 14, 2017
2.390
2.400
2.340
2.340
37,109
-0.07(-2.90%)
Mar 13, 2017
2.420
2.420
2.360
2.410
8,815
+0.02(+0.84%)
Mar 10, 2017
2.410
2.410
2.370
2.390
7,785
+0.02(+0.84%)
Mar 09, 2017
2.342
2.430
2.320
2.370
17,359
+0.07(+3.04%)
Mar 08, 2017
2.330
2.372
2.300
2.300
6,035
+0.00(+0.00%)
Mar 07, 2017
2.260
2.400
2.260
2.300
53,764
+0.04(+1.77%)
Mar 06, 2017
2.230
2.300
2.230
2.260
12,045
+0.03(+1.35%)
Mar 03, 2017
2.508
2.508
2.220
2.230
77,175
-0.19(-7.85%)
Mar 02, 2017
2.460
2.490
2.330
2.420
74,402
-0.03(-1.22%)
Mar 01, 2017
2.400
2.500
2.400
2.450
30,890
+0.05(+2.08%)
Feb 28, 2017
2.280
2.640
2.260
2.400
442,592
+0.12(+5.26%)
Feb 27, 2017
2.264
2.309
2.260
2.280
23,010
+0.02(+0.88%)
Feb 24, 2017
2.180
2.280
2.180
2.260
44,577
+0.08(+3.67%)
Feb 23, 2017
2.150
2.200
2.150
2.180
16,932
+0.03(+1.40%)
Feb 22, 2017
2.180
2.230
2.150
2.150
52,503
-0.03(-1.38%)
Feb 21, 2017
2.580
2.580
2.020
2.180
184,030
-0.36(-14.17%)
Feb 17, 2017
2.540
2.540
2.540
0
+0.00(+0.00%)
Feb 16, 2017
2.600
2.600
2.390
2.540
34,201
-0.07(-2.68%)
Feb 15, 2017
2.390
2.630
2.365
2.610
65,602
+0.22(+9.21%)
Feb 14, 2017
2.367
2.400
2.350
2.390
18,439
-0.03(-1.24%)
Feb 13, 2017
2.430
2.430
2.270
2.420
63,076
+0.04(+1.68%)
Feb 10, 2017
2.440
2.440
2.350
2.380
10,711
-0.06(-2.46%)
Feb 09, 2017
2.484
2.518
2.400
2.440
8,315
-0.08(-3.17%)
Feb 08, 2017
2.460
2.520
2.370
2.520
21,105
-0.02(-0.79%)
Feb 07, 2017
2.550
2.570
2.360
2.540
47,427
-0.02(-0.78%)
Feb 06, 2017
2.660
2.690
2.500
2.560
70,843
-0.01(-0.39%)
Feb 03, 2017
2.450
2.700
2.360
2.570
191,049
+0.18(+7.53%)
Feb 02, 2017
2.340
2.450
2.300
2.390
39,024
+0.05(+2.14%)
Feb 01, 2017
2.299
2.340
2.180
2.340
9,402
+0.12(+5.41%)
Jan 31, 2017
2.338
2.340
2.190
2.220
17,517
-0.12(-5.13%)
Jan 30, 2017
2.270
2.340
2.161
2.340
20,762
+0.11(+4.93%)
Jan 27, 2017
2.278
2.310
2.160
2.230
15,447
+0.00(+0.00%)
Jan 26, 2017
2.210
2.287
2.160
2.230
24,137
+0.04(+1.83%)
Jan 25, 2017
2.250
2.265
2.160
2.190
30,555
+0.01(+0.46%)
Jan 24, 2017
2.330
2.350
2.170
2.180
75,049
-0.19(-8.02%)
Jan 23, 2017
2.390
2.390
2.304
2.370
19,140
-0.02(-0.84%)
Jan 20, 2017
2.400
2.492
2.300
2.390
36,037
-0.03(-1.24%)
Jan 19, 2017
2.460
2.480
2.390
2.420
24,096
-0.05(-2.02%)
Jan 18, 2017
2.440
2.576
2.310
2.470
73,485
+0.03(+1.23%)
Jan 17, 2017
2.460
2.550
2.350
2.440
42,791
-0.02(-0.81%)
Jan 13, 2017
2.460
2.460
2.460
0
-0.06(-2.38%)
Jan 12, 2017
2.600
3.340
2.460
2.520
1,222,569
+0.01(+0.40%)
Jan 11, 2017
2.350
2.580
2.320
2.510
143,954
+0.16(+6.85%)
Jan 10, 2017
2.380
2.530
2.280
2.349
88,755
+0.09(+3.94%)
Jan 09, 2017
2.253
2.380
2.253
2.260
21,362
+0.02(+0.89%)
Jan 06, 2017
2.220
2.378
2.160
2.240
32,757
+0.04(+1.82%)
Jan 05, 2017
2.107
2.340
2.040
2.200
52,379
+0.09(+4.27%)
Jan 04, 2017
2.170
2.180
2.056
2.110
23,280
+0.09(+4.46%)
Jan 03, 2017
2.160
2.200
2.010
2.020
36,583
-0.17(-7.76%)
Dec 30, 2016
2.190
2.190
2.190
0
+0.02(+0.92%)
Dec 29, 2016
2.178
2.200
2.170
2.170
27,632
+0.01(+0.46%)
Dec 28, 2016
2.300
2.325
2.100
2.160
109,540
-0.14(-6.09%)
Dec 27, 2016
2.350
2.400
2.240
2.300
26,880
-0.06(-2.54%)
Dec 23, 2016
2.360
2.360
2.360
0
-0.01(-0.42%)
Dec 22, 2016
2.360
2.417
2.340
2.370
16,577
+0.02(+0.85%)
Dec 21, 2016
2.310
2.390
2.300
2.350
14,688
+0.02(+0.86%)
Dec 20, 2016
2.320
2.360
2.250
2.330
38,198
+0.01(+0.43%)
Dec 19, 2016
2.330
2.432
2.300
2.320
29,589
+0.01(+0.43%)
Dec 16, 2016
2.340
2.473
2.260
2.310
71,877
-0.07(-2.94%)
Dec 15, 2016
2.300
2.410
2.220
2.380
78,488
+0.03(+1.28%)
Dec 14, 2016
2.490
2.490
2.280
2.350
100,984
-0.19(-7.48%)
Dec 13, 2016
2.250
2.590
2.250
2.540
246,514
+0.12(+4.96%)
Dec 12, 2016
2.710
2.826
2.353
2.420
195,433
-0.36(-12.95%)
Dec 09, 2016
2.870
2.910
2.680
2.780
202,919
-0.13(-4.47%)
Dec 08, 2016
3.100
3.100
2.500
2.910
266,940
-0.28(-8.78%)
Dec 07, 2016
3.590
3.900
3.020
3.190
1,105,798
-0.38(-10.64%)
Dec 06, 2016
2.910
3.570
2.750
3.570
1,376,915
+0.85(+31.25%)
Dec 05, 2016
2.680
2.780
2.500
2.720
329,356
+0.24(+9.68%)
Dec 02, 2016
2.590
2.940
2.324
2.480
846,901
+0.03(+1.22%)
Dec 01, 2016
2.240
2.470
2.120
2.450
202,714
+0.22(+9.87%)
Nov 30, 2016
2.200
2.300
2.200
2.230
63,492
+0.04(+1.83%)
Nov 29, 2016
2.170
2.240
2.120
2.190
51,952
+0.01(+0.46%)
Nov 28, 2016
2.140
2.180
2.070
2.180
48,712
+0.03(+1.40%)
Nov 25, 2016
2.170
2.170
1.870
2.150
68,600
-0.02(-0.92%)
Nov 23, 2016
2.170
2.170
2.170
0
-0.07(-3.13%)
Nov 22, 2016
2.240
2.630
2.180
2.240
690,427
+0.00(+0.00%)
Nov 21, 2016
2.250
2.299
2.060
2.240
214,382
-0.06(-2.61%)
Nov 18, 2016
2.500
2.750
2.020
2.300
775,723
-0.35(-13.21%)
Nov 17, 2016
1.690
4.250
1.690
2.650
6,928,395
+0.90(+51.44%)
Nov 16, 2016
1.750
1.786
1.650
1.750
108,037
+0.04(+2.33%)
Nov 15, 2016
1.692
1.720
1.600
1.710
89,363
+0.06(+3.64%)
Nov 14, 2016
1.630
1.692
1.580
1.650
23,199
-0.05(-2.94%)
Nov 11, 2016
1.637
1.700
1.582
1.700
96,569
+0.05(+3.03%)
Nov 10, 2016
1.503
1.690
1.500
1.650
116,495
+0.05(+3.12%)
Nov 09, 2016
1.470
1.630
1.450
1.600
82,797
+0.06(+3.90%)
Nov 08, 2016
1.561
1.561
1.520
1.540
10,832
-0.05(-3.14%)
Nov 07, 2016
1.580
1.600
1.510
1.590
12,335
+0.05(+3.25%)
Nov 04, 2016
1.490
1.570
1.450
1.540
22,579
+0.05(+3.43%)
Nov 03, 2016
1.490
1.510
1.480
1.489
27,645
+0.01(+0.60%)
Nov 02, 2016
1.474
1.488
1.460
1.480
5,704
+0.02(+1.37%)
Nov 01, 2016
1.600
1.600
1.433
1.460
17,861
-0.13(-8.18%)
Oct 31, 2016
1.550
1.590
1.420
1.590
28,239
+0.13(+8.90%)
Oct 28, 2016
1.490
1.499
1.450
1.460
25,844
-0.05(-3.31%)
Oct 27, 2016
1.530
1.540
1.460
1.510
30,723
+0.00(+0.00%)
Oct 26, 2016
1.680
1.696
1.500
1.510
195,135
-0.10(-6.21%)
Oct 25, 2016
1.490
1.760
1.410
1.610
371,854
+0.17(+11.81%)
Oct 24, 2016
1.500
1.510
1.430
1.440
66,514
-0.03(-2.04%)
Oct 21, 2016
1.502
1.502
1.440
1.470
13,829
-0.03(-2.00%)
Oct 20, 2016
1.480
1.510
1.420
1.500
61,236
+0.01(+0.67%)
Oct 19, 2016
1.440
1.660
1.430
1.490
156,730
+0.05(+3.47%)
Oct 18, 2016
1.480
1.480
1.410
1.440
30,838
+0.03(+2.13%)
Oct 17, 2016
1.410
1.447
1.410
1.410
17,279
-0.02(-1.40%)
Oct 14, 2016
1.480
1.480
1.370
1.430
63,028
-0.02(-1.38%)
Oct 13, 2016
1.451
1.481
1.420
1.450
10,478
+0.00(+0.00%)
Oct 12, 2016
1.320
1.540
1.320
1.450
112,413
-0.05(-3.33%)
Oct 11, 2016
1.460
1.590
1.430
1.500
169,700
+0.02(+1.69%)
Oct 10, 2016
1.571
1.571
1.430
1.475
127,765
-0.10(-6.65%)
Oct 07, 2016
1.560
1.620
1.560
1.580
6,605
+0.00(+0.00%)
Oct 06, 2016
1.560
1.653
1.560
1.580
9,512
+0.02(+1.28%)
Oct 05, 2016
1.590
1.614
1.550
1.560
13,285
-0.03(-1.89%)
Oct 04, 2016
1.640
1.652
1.570
1.590
29,559
-0.06(-3.64%)
Oct 03, 2016
1.790
1.790
1.640
1.650
27,222
-0.04(-2.37%)
Sep 30, 2016
1.660
1.775
1.650
1.690
70,455
+0.03(+1.81%)
Sep 29, 2016
1.740
1.740
1.550
1.660
102,359
-0.09(-5.14%)
Sep 28, 2016
1.750
1.820
1.690
1.750
94,923
+0.00(+0.00%)
Sep 27, 2016
1.770
1.790
1.660
1.750
38,982
+0.05(+2.94%)
Sep 26, 2016
1.950
2.040
1.660
1.700
189,524
-0.22(-11.46%)
Sep 23, 2016
1.830
2.010
1.785
1.920
551,361
+0.18(+10.34%)
Sep 22, 2016
1.650
1.830
1.600
1.740
543,092
+0.18(+11.54%)
Sep 21, 2016
1.540
1.600
1.540
1.560
54,699
+0.02(+1.30%)
Sep 20, 2016
1.510
1.570
1.450
1.540
52,129
+0.02(+1.32%)
Sep 19, 2016
1.600
1.600
1.440
1.520
57,995
+0.04(+2.70%)
Sep 16, 2016
1.600
1.620
1.450
1.480
123,254
-0.14(-8.64%)
Sep 15, 2016
1.480
1.935
1.480
1.620
1,282,689
+0.17(+11.34%)
Sep 14, 2016
1.520
1.520
1.440
1.455
23,673
-0.03(-2.35%)
Sep 13, 2016
1.430
1.586
1.400
1.490
96,085
+0.03(+2.05%)
Sep 12, 2016
1.420
1.570
1.314
1.460
298,549
-0.13(-8.18%)
Sep 09, 2016
1.690
1.695
1.550
1.590
149,066
-0.08(-4.79%)
Sep 08, 2016
1.750
1.881
1.615
1.670
180,489
-0.04(-2.34%)
Sep 07, 2016
1.680
1.790
1.610
1.710
131,187
+0.04(+2.40%)
Sep 06, 2016
1.760
1.760
1.560
1.670
170,754
+0.09(+5.70%)
Sep 02, 2016
1.660
1.580
1.580
1.580
143,700
-0.02(-1.25%)
Sep 01, 2016
1.830
1.830
1.600
1.600
206,243
-0.24(-13.04%)
Aug 31, 2016
1.910
1.920
1.820
1.840
80,866
-0.09(-4.66%)
Aug 30, 2016
1.970
1.989
1.860
1.930
58,155
+0.01(+0.52%)
Aug 29, 2016
1.861
1.960
1.800
1.920
111,859
+0.12(+6.67%)
Aug 26, 2016
1.840
1.910
1.780
1.800
97,120
-0.06(-3.23%)
Aug 25, 2016
1.920
1.960
1.840
1.860
66,617
-0.08(-4.12%)
Aug 24, 2016
2.020
2.090
1.900
1.940
98,074
-0.05(-2.51%)
Aug 23, 2016
2.210
2.271
1.930
1.990
233,431
-0.27(-11.95%)
Aug 22, 2016
2.340
2.679
2.211
2.260
816,565
+0.13(+6.10%)
Aug 19, 2016
2.200
2.220
2.070
2.130
115,560
-0.10(-4.48%)
Aug 18, 2016
2.510
2.640
2.200
2.230
269,242
-0.38(-14.56%)
Aug 17, 2016
2.430
2.800
2.410
2.610
109,139
+0.07(+2.76%)
Aug 16, 2016
2.770
2.810
2.481
2.540
209,244
-0.23(-8.30%)
Aug 15, 2016
2.560
2.900
2.500
2.770
256,225
+0.18(+6.95%)
Aug 12, 2016
2.780
2.910
2.440
2.590
293,731
-0.19(-6.83%)
Aug 11, 2016
3.160
3.170
2.710
2.780
512,708
-0.40(-12.58%)
Aug 10, 2016
3.040
3.350
2.900
3.180
1,061,242
+0.36(+12.77%)
Aug 09, 2016
2.710
2.870
2.610
2.820
637,898
+0.29(+11.46%)
Aug 08, 2016
2.460
2.800
2.325
2.530
766,584
+0.24(+10.48%)
Aug 05, 2016
2.280
2.350
2.120
2.290
228,346
+0.07(+3.15%)
Aug 04, 2016
2.150
2.410
2.100
2.220
312,607
+0.04(+1.90%)
Aug 03, 2016
2.000
2.350
1.950
2.179
1,172,524
+0.20(+10.03%)
Aug 02, 2016
1.940
2.040
1.840
1.980
256,594
+0.04(+2.06%)
Aug 01, 2016
1.680
2.250
1.630
1.940
1,541,931
+0.22(+12.79%)
Jul 29, 2016
1.790
1.790
1.627
1.720
41,796
-0.03(-1.71%)
Jul 28, 2016
1.680
1.830
1.530
1.750
106,142
+0.13(+8.02%)
Jul 27, 2016
2.410
2.550
1.610
1.620
950,205
-0.26(-13.83%)
Jul 26, 2016
1.490
1.960
1.434
1.880
561,185
+0.42(+28.78%)
Jul 25, 2016
1.500
1.520
1.420
1.460
44,857
+0.04(+2.81%)
Jul 22, 2016
1.420
1.700
1.340
1.420
292,522
+0.00(+0.00%)
Jul 21, 2016
1.370
1.600
1.370
1.420
699,040
+0.12(+9.23%)
Jul 20, 2016
1.345
1.370
1.300
1.300
5,135
-0.02(-1.52%)
Jul 19, 2016
1.350
1.360
1.310
1.320
9,539
-0.02(-1.49%)
Jul 18, 2016
1.400
1.400
1.310
1.340
11,235
+0.00(+0.00%)
Jul 15, 2016
1.390
1.438
1.320
1.340
84,898
-0.04(-2.91%)
Jul 14, 2016
1.390
1.440
1.330
1.380
42,371
-0.02(-1.42%)
Jul 13, 2016
1.370
1.760
1.340
1.400
822,553
+0.03(+2.19%)
Jul 12, 2016
1.400
1.400
1.360
1.370
1,697
-0.04(-2.84%)
Jul 11, 2016
1.410
1.410
1.350
1.410
5,608
+0.05(+3.68%)
Jul 08, 2016
1.350
1.410
1.360
1.360
6,429
+0.00(+0.00%)
Jul 07, 2016
1.364
1.410
1.360
1.360
950
-0.04(-2.86%)
Jul 05, 2016
1.410
1.410
1.350
1.400
12,373
+0.03(+2.19%)
Jul 01, 2016
1.420
1.370
1.370
1.370
10,300
-0.00(-0.36%)
Jun 30, 2016
1.440
1.440
1.360
1.375
20,371
+0.02(+1.85%)
Jun 29, 2016
1.280
1.400
1.280
1.350
137,660
+0.07(+5.47%)
Jun 28, 2016
1.260
1.280
1.240
1.280
85,301
+0.01(+0.80%)
Jun 27, 2016
1.280
1.290
1.230
1.270
16,738
+0.02(+1.59%)
Jun 24, 2016
1.310
1.310
1.240
1.250
25,592
-0.08(-6.02%)
Jun 23, 2016
1.380
1.410
1.300
1.330
9,136
-0.04(-2.85%)
Jun 22, 2016
1.320
1.390
1.280
1.369
36,725
+0.04(+2.93%)
Jun 21, 2016
1.320
1.370
1.320
1.330
15,886
+0.01(+0.75%)
Jun 20, 2016
1.340
1.340
1.320
1.320
1,834
-0.02(-1.49%)
Jun 17, 2016
1.367
1.390
1.310
1.340
2,749
-0.03(-2.19%)
Jun 16, 2016
1.370
1.370
1.320
1.370
4,178
+0.00(+0.00%)
Jun 15, 2016
1.350
1.380
1.330
1.370
8,285
+0.02(+1.48%)
Jun 14, 2016
1.380
1.390
1.340
1.350
12,655
-0.03(-2.17%)
Jun 13, 2016
1.390
1.390
1.350
1.380
13,714
-0.03(-2.13%)
Jun 10, 2016
1.390
1.470
1.350
1.410
73,627
-0.04(-2.75%)
Jun 09, 2016
1.400
1.550
1.350
1.450
127,408
+0.03(+1.79%)
Jun 08, 2016
1.360
1.800
1.294
1.424
1,167,387
-0.01(-0.39%)
Jun 07, 2016
1.440
1.544
1.320
1.430
19,682
-0.01(-0.69%)
Jun 06, 2016
1.330
1.440
1.310
1.440
61,957
+0.11(+8.66%)
Jun 03, 2016
1.290
1.370
1.290
1.325
28,656
+0.03(+2.65%)
Jun 02, 2016
1.370
1.370
1.290
1.291
145,573
-0.16(-11.21%)
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.