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
Ramaco Resources Inc
(NQ:
METC
)
13.10
UNCHANGED
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
2.706
2.720
2.319
2.445
164,275
-0.20(-7.51%)
May 28, 2020
2.932
3.031
2.571
2.643
326,749
-0.08(-2.98%)
May 27, 2020
2.923
3.058
2.661
2.724
524,869
+0.36(+15.27%)
May 26, 2020
2.273
2.409
2.228
2.364
154,091
+0.12(+5.22%)
May 22, 2020
2.120
2.248
2.097
2.246
47,774
+0.13(+5.96%)
May 21, 2020
2.264
2.264
2.075
2.120
51,466
-0.13(-5.62%)
May 20, 2020
2.093
2.311
2.057
2.246
89,335
+0.14(+6.87%)
May 19, 2020
2.120
2.337
1.895
2.102
147,727
-0.03(-1.27%)
May 18, 2020
1.849
2.138
1.831
2.129
214,675
+0.27(+14.56%)
May 15, 2020
1.822
1.858
1.804
1.858
92,446
+0.08(+4.57%)
May 14, 2020
1.714
1.867
1.714
1.777
87,127
+0.01(+0.51%)
May 13, 2020
1.750
1.831
1.579
1.768
140,185
-0.08(-4.39%)
May 12, 2020
1.967
1.967
1.849
1.849
105,684
-0.09(-4.65%)
May 11, 2020
1.994
1.994
1.831
1.940
205,041
+0.09(+4.88%)
May 08, 2020
1.913
1.976
1.813
1.849
142,770
-0.02(-0.97%)
May 07, 2020
1.831
2.021
1.831
1.867
76,110
+0.01(+0.49%)
May 06, 2020
2.039
2.048
1.804
1.858
81,331
-0.18(-8.85%)
May 05, 2020
2.174
2.273
2.039
2.039
75,061
-0.05(-2.16%)
May 04, 2020
2.084
2.111
2.048
2.084
23,109
+0.01(+0.44%)
May 01, 2020
2.129
2.183
2.039
2.075
42,565
-0.05(-2.54%)
Apr 30, 2020
2.129
2.237
2.075
2.129
84,782
+0.00(+0.00%)
Apr 29, 2020
2.264
2.525
2.075
2.129
180,486
-0.11(-4.84%)
Apr 28, 2020
2.156
2.291
2.120
2.237
50,808
+0.12(+5.53%)
Apr 27, 2020
2.129
2.138
2.039
2.120
135,388
+0.03(+1.29%)
Apr 24, 2020
2.280
2.280
2.066
2.093
87,790
-0.12(-5.31%)
Apr 23, 2020
2.490
2.502
2.192
2.210
79,533
-0.29(-11.55%)
Apr 22, 2020
2.463
2.562
2.373
2.499
47,972
+0.05(+2.21%)
Apr 21, 2020
2.436
2.490
2.409
2.445
23,329
-0.05(-2.17%)
Apr 20, 2020
2.481
2.634
2.454
2.499
21,181
-0.08(-3.15%)
Apr 17, 2020
2.580
2.697
2.481
2.580
112,842
+0.03(+1.06%)
Apr 16, 2020
2.562
2.571
2.391
2.553
47,032
+0.04(+1.43%)
Apr 15, 2020
2.391
2.571
2.309
2.517
66,843
+0.04(+1.45%)
Apr 14, 2020
2.562
2.670
2.418
2.481
82,546
-0.02(-0.72%)
Apr 13, 2020
2.562
2.616
2.472
2.499
59,063
-0.09(-3.48%)
Apr 09, 2020
2.571
2.670
2.391
2.589
85,573
+0.08(+3.24%)
Apr 08, 2020
2.481
2.558
2.300
2.508
45,701
+0.07(+2.96%)
Apr 07, 2020
2.264
2.436
2.242
2.436
62,794
+0.22(+9.76%)
Apr 06, 2020
2.120
2.264
2.066
2.219
35,899
+0.13(+6.03%)
Apr 03, 2020
2.201
2.201
1.908
2.093
81,694
-0.12(-5.31%)
Apr 02, 2020
1.976
2.210
1.930
2.210
56,273
+0.23(+11.36%)
Apr 01, 2020
2.129
2.138
1.904
1.985
78,057
-0.17(-7.95%)
Mar 31, 2020
2.102
2.165
2.048
2.156
69,517
+0.05(+2.58%)
Mar 30, 2020
2.147
2.147
2.048
2.102
61,434
-0.08(-3.72%)
Mar 27, 2020
2.400
2.400
2.048
2.183
98,986
-0.17(-7.28%)
Mar 26, 2020
2.346
2.418
2.233
2.355
29,214
+0.01(+0.38%)
Mar 25, 2020
2.337
2.571
2.140
2.346
78,129
-0.01(-0.38%)
Mar 24, 2020
2.300
2.355
2.089
2.355
83,334
+0.15(+6.97%)
Mar 23, 2020
2.273
2.273
2.075
2.201
69,550
-0.10(-4.31%)
Mar 20, 2020
2.571
2.571
2.003
2.300
183,229
-0.28(-10.84%)
Mar 19, 2020
2.210
2.806
2.183
2.580
120,631
+0.31(+13.49%)
Mar 18, 2020
2.093
2.346
2.055
2.273
119,208
-0.13(-5.26%)
Mar 17, 2020
2.165
2.598
2.129
2.400
189,775
+0.25(+11.76%)
Mar 16, 2020
2.030
2.210
1.940
2.147
101,999
-0.14(-6.30%)
Mar 13, 2020
2.066
2.508
1.949
2.291
146,761
+0.39(+20.38%)
Mar 12, 2020
2.066
2.165
1.849
1.904
91,340
-0.19(-9.05%)
Mar 11, 2020
2.201
2.201
2.012
2.093
80,950
-0.17(-7.57%)
Mar 10, 2020
2.300
2.324
2.192
2.264
57,832
+0.05(+2.03%)
Mar 09, 2020
2.391
2.400
2.147
2.219
90,456
-0.18(-7.52%)
Mar 06, 2020
2.445
2.481
2.391
2.400
52,541
-0.11(-4.32%)
Mar 05, 2020
2.752
2.828
2.472
2.508
95,160
-0.27(-9.74%)
Mar 04, 2020
2.607
2.806
2.526
2.779
101,743
+0.18(+6.94%)
Mar 03, 2020
2.661
2.697
2.526
2.598
107,637
-0.06(-2.37%)
Mar 02, 2020
2.562
2.697
2.445
2.661
200,034
+0.06(+2.43%)
Feb 28, 2020
2.544
2.643
2.391
2.598
138,891
+0.23(+9.51%)
Feb 27, 2020
2.355
2.418
2.309
2.373
189,257
-0.03(-1.13%)
Feb 26, 2020
2.481
2.517
2.364
2.400
116,659
-0.07(-2.92%)
Feb 25, 2020
2.616
2.616
2.391
2.472
113,315
-0.09(-3.52%)
Feb 24, 2020
2.607
2.697
2.544
2.562
62,496
-0.07(-2.74%)
Feb 21, 2020
2.706
2.761
2.624
2.634
54,204
-0.07(-2.67%)
Feb 20, 2020
2.743
2.806
2.697
2.706
47,861
-0.04(-1.32%)
Feb 19, 2020
2.770
2.860
2.715
2.743
54,900
-0.02(-0.65%)
Feb 18, 2020
2.706
2.815
2.706
2.761
28,504
+0.04(+1.32%)
Feb 14, 2020
2.797
2.842
2.724
2.724
37,355
-0.10(-3.51%)
Feb 13, 2020
2.869
2.957
2.797
2.824
39,550
-0.05(-1.88%)
Feb 12, 2020
2.697
2.923
2.697
2.878
91,230
+0.23(+8.87%)
Feb 11, 2020
2.679
2.679
2.616
2.643
35,981
+0.02(+0.86%)
Feb 10, 2020
2.706
2.797
2.544
2.621
104,521
-0.13(-4.75%)
Feb 07, 2020
2.869
2.869
2.733
2.752
47,553
-0.09(-3.17%)
Feb 06, 2020
3.004
3.158
2.797
2.842
41,856
-0.14(-4.83%)
Feb 05, 2020
2.905
3.112
2.878
2.986
53,801
+0.08(+2.79%)
Feb 04, 2020
2.761
2.914
2.679
2.905
84,772
+0.16(+5.75%)
Feb 03, 2020
2.788
2.846
2.733
2.747
57,226
-0.02(-0.81%)
Jan 31, 2020
2.860
2.878
2.752
2.770
36,025
-0.11(-3.76%)
Jan 30, 2020
2.797
2.887
2.797
2.878
18,727
+0.04(+1.27%)
Jan 29, 2020
2.914
2.914
2.761
2.842
48,443
-0.07(-2.48%)
Jan 28, 2020
2.950
2.968
2.828
2.914
38,440
+0.00(+0.00%)
Jan 27, 2020
2.941
3.031
2.869
2.914
46,700
-0.06(-2.12%)
Jan 24, 2020
3.185
3.185
2.959
2.977
44,117
-0.23(-7.04%)
Jan 23, 2020
3.185
3.248
3.121
3.203
30,998
+0.00(+0.00%)
Jan 22, 2020
3.139
3.293
3.130
3.203
34,457
+0.06(+2.01%)
Jan 21, 2020
3.275
3.275
2.941
3.139
66,318
-0.14(-4.40%)
Jan 17, 2020
3.392
3.392
3.130
3.284
35,249
-0.11(-3.19%)
Jan 16, 2020
3.392
3.455
3.338
3.392
30,818
+0.04(+1.08%)
Jan 15, 2020
3.410
3.455
3.320
3.356
47,013
+0.03(+0.81%)
Jan 14, 2020
3.139
3.356
3.112
3.329
38,479
+0.17(+5.43%)
Jan 13, 2020
3.085
3.167
3.085
3.158
17,500
+0.07(+2.34%)
Jan 10, 2020
3.076
3.185
3.013
3.085
33,254
-0.05(-1.44%)
Jan 09, 2020
3.266
3.275
3.112
3.130
23,791
-0.13(-3.88%)
Jan 08, 2020
3.320
3.410
3.248
3.257
64,385
-0.03(-0.82%)
Jan 07, 2020
3.248
3.329
3.239
3.284
23,121
+0.03(+0.83%)
Jan 06, 2020
3.194
3.329
3.130
3.257
48,170
+0.05(+1.40%)
Jan 03, 2020
3.401
3.401
3.085
3.212
74,599
-0.18(-5.32%)
Jan 02, 2020
3.248
3.455
3.203
3.392
61,135
+0.16(+5.03%)
Dec 31, 2019
3.112
3.248
2.995
3.230
92,335
+0.10(+3.32%)
Dec 30, 2019
3.103
3.266
3.049
3.126
128,120
+0.01(+0.43%)
Dec 27, 2019
3.085
3.148
3.022
3.112
49,770
+0.03(+0.88%)
Dec 26, 2019
3.049
3.130
2.932
3.085
77,784
+0.08(+2.70%)
Dec 24, 2019
2.851
3.049
2.851
3.004
52,098
+0.12(+4.06%)
Dec 23, 2019
2.833
2.905
2.833
2.887
32,335
+0.05(+1.91%)
Dec 20, 2019
2.941
2.986
2.815
2.833
160,727
-0.05(-1.57%)
Dec 19, 2019
2.914
2.914
2.815
2.878
62,400
+0.01(+0.31%)
Dec 18, 2019
2.815
3.013
2.779
2.869
53,179
+0.07(+2.58%)
Dec 17, 2019
2.896
2.964
2.779
2.797
91,788
-0.14(-4.91%)
Dec 16, 2019
3.085
3.157
2.923
2.941
54,748
-0.15(-4.96%)
Dec 13, 2019
3.158
3.212
3.067
3.094
28,598
-0.10(-3.11%)
Dec 12, 2019
3.158
3.266
3.085
3.194
62,959
+0.05(+1.43%)
Dec 11, 2019
3.121
3.239
3.094
3.148
27,819
+0.00(+0.00%)
Dec 10, 2019
3.167
3.221
3.103
3.148
23,036
-0.10(-3.06%)
Dec 09, 2019
3.257
3.302
3.212
3.248
23,163
-0.01(-0.28%)
Dec 06, 2019
3.112
3.365
3.111
3.257
96,658
+0.21(+6.80%)
Dec 05, 2019
3.031
3.158
3.013
3.049
21,290
+0.06(+2.11%)
Dec 04, 2019
2.977
3.112
2.860
2.986
52,123
+0.06(+2.16%)
Dec 03, 2019
2.887
2.986
2.860
2.923
40,920
-0.02(-0.61%)
Dec 02, 2019
3.031
3.194
2.887
2.941
61,829
-0.14(-4.68%)
Nov 29, 2019
3.174
3.174
3.085
3.085
16,737
-0.04(-1.16%)
Nov 27, 2019
3.203
3.428
3.094
3.121
157,624
-0.08(-2.54%)
Nov 26, 2019
3.085
3.401
3.085
3.203
191,596
+0.14(+4.41%)
Nov 25, 2019
2.896
3.085
2.896
3.067
37,884
+0.16(+5.59%)
Nov 22, 2019
3.004
3.031
2.878
2.905
35,470
+0.00(+0.00%)
Nov 21, 2019
2.914
2.995
2.797
2.905
38,828
+0.01(+0.31%)
Nov 20, 2019
2.815
2.977
2.797
2.896
64,612
+0.07(+2.56%)
Nov 19, 2019
2.842
2.860
2.743
2.824
45,727
-0.02(-0.63%)
Nov 18, 2019
2.878
2.932
2.769
2.842
40,119
-0.03(-0.94%)
Nov 15, 2019
2.878
2.932
2.869
2.869
38,574
+0.02(+0.63%)
Nov 14, 2019
3.040
3.103
2.824
2.851
63,061
-0.20(-6.51%)
Nov 13, 2019
3.067
3.094
2.973
3.049
86,103
-0.06(-2.03%)
Nov 12, 2019
3.148
3.148
3.067
3.112
45,530
-0.01(-0.29%)
Nov 11, 2019
3.293
3.302
3.076
3.121
41,989
-0.22(-6.49%)
Nov 08, 2019
3.085
3.338
3.022
3.338
33,808
+0.21(+6.63%)
Nov 07, 2019
3.221
3.248
2.922
3.130
89,089
-0.09(-2.80%)
Nov 06, 2019
3.338
3.374
3.067
3.221
116,811
-0.33(-9.39%)
Nov 05, 2019
3.482
3.764
3.482
3.554
62,440
+0.11(+3.14%)
Nov 04, 2019
3.356
3.464
3.356
3.446
39,106
+0.11(+3.24%)
Nov 01, 2019
3.266
3.401
3.239
3.338
32,478
+0.14(+4.23%)
Oct 31, 2019
3.212
3.230
3.167
3.203
25,945
-0.03(-0.84%)
Oct 30, 2019
3.230
3.410
3.203
3.230
70,619
+0.00(+0.00%)
Oct 29, 2019
3.284
3.320
3.158
3.230
109,266
-0.06(-1.92%)
Oct 28, 2019
3.248
3.428
3.248
3.293
62,195
-0.04(-1.08%)
Oct 25, 2019
3.259
3.392
3.223
3.329
17,070
+0.11(+3.36%)
Oct 24, 2019
3.302
3.315
3.176
3.221
18,559
-0.07(-2.19%)
Oct 23, 2019
3.338
3.338
3.203
3.293
32,621
-0.03(-0.82%)
Oct 22, 2019
3.374
3.392
3.248
3.320
59,600
-0.05(-1.60%)
Oct 21, 2019
3.248
3.473
3.225
3.374
144,405
+0.14(+4.18%)
Oct 18, 2019
3.194
3.257
3.122
3.239
20,617
+0.00(+0.00%)
Oct 17, 2019
3.130
3.248
3.130
3.239
24,957
+0.12(+3.76%)
Oct 16, 2019
3.185
3.239
3.112
3.121
34,909
-0.07(-2.26%)
Oct 15, 2019
3.203
3.293
3.176
3.194
33,632
-0.05(-1.39%)
Oct 14, 2019
3.257
3.293
3.182
3.239
37,803
-0.02(-0.55%)
Oct 11, 2019
3.112
3.365
3.043
3.257
57,972
+0.21(+6.80%)
Oct 10, 2019
3.031
3.103
2.896
3.049
63,932
+0.04(+1.20%)
Oct 09, 2019
3.031
3.167
2.993
3.013
35,264
+0.07(+2.45%)
Oct 08, 2019
3.167
3.210
2.932
2.941
82,989
-0.30(-9.19%)
Oct 07, 2019
3.284
3.361
3.221
3.239
48,946
+0.02(+0.56%)
Oct 04, 2019
3.248
3.257
3.130
3.221
23,721
-0.02(-0.56%)
Oct 03, 2019
3.242
3.356
3.167
3.239
16,632
-0.04(-1.10%)
Oct 02, 2019
3.121
3.293
3.040
3.275
86,732
+0.11(+3.42%)
Oct 01, 2019
3.374
3.460
3.121
3.167
82,855
-0.20(-6.02%)
Sep 30, 2019
3.428
3.518
3.365
3.370
97,568
-0.08(-2.23%)
Sep 27, 2019
3.428
3.509
3.392
3.446
19,952
+0.04(+1.06%)
Sep 26, 2019
3.446
3.518
3.386
3.410
27,026
-0.02(-0.53%)
Sep 25, 2019
3.392
3.536
3.365
3.428
136,947
+0.04(+1.06%)
Sep 24, 2019
3.609
3.618
3.383
3.392
54,628
-0.21(-5.76%)
Sep 23, 2019
3.473
3.609
3.436
3.600
70,465
+0.12(+3.37%)
Sep 20, 2019
3.618
3.681
3.482
3.482
147,758
-0.17(-4.69%)
Sep 19, 2019
3.753
3.762
3.518
3.654
65,739
-0.10(-2.64%)
Sep 18, 2019
3.915
3.915
3.654
3.753
79,054
-0.19(-4.81%)
Sep 17, 2019
4.123
4.123
3.888
3.942
67,443
-0.20(-4.79%)
Sep 16, 2019
4.312
4.339
4.105
4.141
60,691
-0.12(-2.75%)
Sep 13, 2019
4.294
4.402
4.177
4.258
47,442
+0.01(+0.21%)
Sep 12, 2019
4.421
4.421
4.078
4.249
74,770
-0.24(-5.42%)
Sep 11, 2019
4.475
4.520
4.249
4.493
115,360
+0.05(+1.22%)
Sep 10, 2019
4.132
4.466
4.132
4.439
108,952
+0.31(+7.42%)
Sep 09, 2019
4.024
4.249
3.987
4.132
113,779
+0.15(+3.86%)
Sep 06, 2019
3.933
3.987
3.853
3.978
48,883
+0.11(+2.80%)
Sep 05, 2019
3.897
3.997
3.807
3.870
54,814
+0.05(+1.18%)
Sep 04, 2019
3.843
3.987
3.798
3.825
55,601
+0.04(+0.95%)
Sep 03, 2019
3.834
3.924
3.730
3.789
72,757
-0.05(-1.41%)
Aug 30, 2019
3.978
4.060
3.798
3.843
49,437
-0.10(-2.52%)
Aug 29, 2019
3.627
3.969
3.627
3.942
73,950
+0.36(+10.08%)
Aug 28, 2019
3.699
3.888
3.509
3.582
80,063
-0.11(-2.93%)
Aug 27, 2019
3.852
3.997
3.428
3.690
121,696
-0.14(-3.76%)
Aug 26, 2019
3.347
3.852
3.347
3.834
109,525
+0.47(+13.94%)
Aug 23, 2019
3.663
3.861
3.329
3.365
147,758
-0.36(-9.69%)
Aug 22, 2019
3.618
3.753
3.572
3.726
100,536
+0.08(+2.23%)
Aug 21, 2019
3.410
3.663
3.401
3.645
120,367
+0.24(+7.16%)
Aug 20, 2019
3.356
3.419
3.239
3.401
63,836
+0.04(+1.07%)
Aug 19, 2019
3.527
3.554
3.279
3.365
91,471
-0.13(-3.62%)
Aug 16, 2019
2.914
3.518
2.905
3.491
197,196
+0.61(+21.32%)
Aug 15, 2019
2.923
3.048
2.743
2.878
188,035
-0.06(-2.15%)
Aug 14, 2019
3.302
3.329
2.715
2.941
229,124
-0.45(-13.30%)
Aug 13, 2019
3.221
3.419
3.221
3.392
123,528
+0.14(+4.16%)
Aug 12, 2019
3.203
3.284
3.176
3.257
99,823
+0.02(+0.56%)
Aug 09, 2019
3.374
3.473
3.158
3.239
171,369
-0.14(-4.01%)
Aug 08, 2019
3.374
3.482
3.347
3.374
212,872
+0.00(+0.00%)
Aug 07, 2019
3.428
3.433
3.293
3.374
149,514
-0.07(-2.09%)
Aug 06, 2019
3.536
3.699
3.338
3.446
220,223
-0.21(-5.68%)
Aug 05, 2019
3.933
3.969
3.609
3.654
114,209
-0.36(-8.99%)
Aug 02, 2019
4.006
4.051
3.924
4.015
63,182
+0.16(+4.22%)
Aug 01, 2019
4.457
4.466
3.753
3.852
190,237
-0.54(-12.32%)
Jul 31, 2019
4.628
4.628
4.339
4.393
106,033
-0.27(-5.80%)
Jul 30, 2019
4.565
4.817
4.538
4.664
224,262
+0.08(+1.77%)
Jul 29, 2019
4.583
4.628
4.538
4.583
23,611
+0.00(+0.00%)
Jul 26, 2019
4.691
4.709
4.547
4.583
48,440
-0.09(-1.93%)
Jul 25, 2019
4.727
4.754
4.637
4.673
102,706
-0.03(-0.58%)
Jul 24, 2019
4.694
4.754
4.660
4.700
62,703
-0.04(-0.76%)
Jul 23, 2019
4.718
4.736
4.682
4.736
15,119
+0.05(+1.16%)
Jul 22, 2019
4.673
4.729
4.632
4.682
87,478
+0.05(+0.97%)
Jul 19, 2019
4.466
4.682
4.448
4.637
80,474
+0.23(+5.11%)
Jul 18, 2019
4.592
4.619
4.366
4.411
107,739
-0.18(-3.93%)
Jul 17, 2019
4.781
4.781
4.520
4.592
132,024
-0.14(-2.86%)
Jul 16, 2019
4.826
4.826
4.669
4.727
67,837
-0.05(-1.13%)
Jul 15, 2019
4.781
4.826
4.682
4.781
63,025
+0.02(+0.38%)
Jul 12, 2019
4.817
4.817
4.714
4.763
76,927
-0.01(-0.19%)
Jul 11, 2019
4.790
4.817
4.736
4.772
58,743
-0.02(-0.38%)
Jul 10, 2019
4.845
5.016
4.736
4.790
37,296
-0.02(-0.38%)
Jul 09, 2019
4.745
4.835
4.745
4.808
37,366
-0.03(-0.65%)
Jul 08, 2019
4.790
4.854
4.781
4.840
24,622
+0.03(+0.66%)
Jul 05, 2019
4.691
4.872
4.691
4.808
23,056
+0.07(+1.52%)
Jul 03, 2019
4.673
4.736
4.642
4.736
5,209
+0.01(+0.19%)
Jul 02, 2019
4.799
4.799
4.592
4.727
29,350
-0.13(-2.60%)
Jul 01, 2019
4.845
4.953
4.619
4.854
74,800
+0.05(+1.13%)
Jun 28, 2019
4.763
4.962
4.670
4.799
495,042
+0.09(+1.92%)
Jun 27, 2019
4.529
4.754
4.529
4.709
31,695
+0.16(+3.57%)
Jun 26, 2019
4.439
4.655
4.339
4.547
62,283
+0.13(+2.86%)
Jun 25, 2019
4.637
4.691
4.411
4.421
51,089
-0.29(-6.13%)
Jun 24, 2019
4.790
4.899
4.619
4.709
28,085
-0.11(-2.25%)
Jun 21, 2019
4.610
4.845
4.610
4.817
33,808
+0.17(+3.69%)
Jun 20, 2019
4.881
4.935
4.601
4.646
80,350
-0.25(-5.16%)
Jun 19, 2019
4.944
4.993
4.872
4.899
75,133
-0.01(-0.18%)
Jun 18, 2019
4.628
4.962
4.628
4.908
69,984
+0.26(+5.63%)
Jun 17, 2019
4.511
4.723
4.502
4.646
97,983
+0.10(+2.18%)
Jun 14, 2019
4.845
4.926
4.511
4.547
88,455
-0.33(-6.84%)
Jun 13, 2019
4.854
4.926
4.736
4.881
51,421
+0.05(+1.12%)
Jun 12, 2019
4.953
4.962
4.817
4.826
74,831
-0.13(-2.55%)
Jun 11, 2019
5.278
5.282
4.881
4.953
66,508
-0.32(-6.15%)
Jun 10, 2019
5.178
5.332
5.178
5.278
40,443
+0.05(+1.04%)
Jun 07, 2019
5.034
5.287
5.034
5.223
50,989
+0.16(+3.21%)
Jun 06, 2019
5.097
5.097
4.971
5.061
17,909
-0.02(-0.36%)
Jun 05, 2019
5.067
5.160
4.885
5.079
55,474
+0.03(+0.54%)
Jun 04, 2019
5.007
5.133
4.935
5.052
50,537
+0.13(+2.56%)
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.