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
Aldeyra Therapeu
(NQ:
ALDX
)
3.870
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 (%)
Jun 30, 2016
5.530
5.850
5.380
5.690
51,254
+0.19(+3.45%)
Jun 29, 2016
5.680
5.680
5.260
5.500
29,828
+0.11(+2.04%)
Jun 28, 2016
5.290
5.400
5.290
5.390
28,232
+0.15(+2.86%)
Jun 27, 2016
5.140
5.290
5.110
5.240
94,968
-0.06(-1.13%)
Jun 24, 2016
5.050
5.300
4.940
5.300
15,441
+0.16(+3.11%)
Jun 23, 2016
5.280
5.280
4.860
5.140
37,085
-0.04(-0.77%)
Jun 22, 2016
5.080
5.800
5.000
5.180
21,241
+0.16(+3.19%)
Jun 21, 2016
5.300
5.490
5.020
5.020
19,565
-0.23(-4.38%)
Jun 20, 2016
5.220
5.804
5.160
5.250
74,725
-0.10(-1.87%)
Jun 17, 2016
5.161
5.420
5.140
5.350
22,947
+0.10(+1.90%)
Jun 16, 2016
5.450
5.500
5.050
5.250
19,249
-0.25(-4.53%)
Jun 15, 2016
5.580
5.580
5.360
5.499
4,771
+0.23(+4.35%)
Jun 14, 2016
5.690
5.690
5.210
5.270
28,251
-0.49(-8.51%)
Jun 13, 2016
5.790
5.940
5.610
5.760
11,349
-0.08(-1.37%)
Jun 10, 2016
5.990
6.010
5.710
5.840
33,343
-0.13(-2.18%)
Jun 09, 2016
5.870
5.970
5.830
5.970
14,577
+0.24(+4.19%)
Jun 08, 2016
5.800
6.040
5.730
5.730
30,208
-0.20(-3.37%)
Jun 07, 2016
5.900
6.000
5.750
5.930
67,862
+0.33(+5.89%)
Jun 06, 2016
5.908
5.908
5.600
5.600
48,974
-0.02(-0.36%)
Jun 03, 2016
5.790
5.990
5.510
5.620
61,816
-0.23(-3.93%)
Jun 02, 2016
6.050
6.050
5.730
5.850
41,999
-0.10(-1.68%)
Jun 01, 2016
5.850
6.100
5.850
5.950
84,379
+0.14(+2.41%)
May 31, 2016
6.100
6.190
5.810
5.810
74,486
-0.22(-3.65%)
May 27, 2016
5.450
6.030
6.030
6.030
77,100
+0.59(+10.85%)
May 26, 2016
5.100
5.680
5.010
5.440
440,445
-0.14(-2.51%)
May 25, 2016
5.350
5.600
5.350
5.580
7,164
+0.31(+5.88%)
May 24, 2016
5.110
5.440
5.110
5.270
2,710
+0.14(+2.73%)
May 23, 2016
5.390
5.470
5.130
5.130
8,404
-0.12(-2.29%)
May 20, 2016
5.389
5.389
5.250
5.250
3,468
-0.08(-1.50%)
May 19, 2016
5.450
5.495
5.260
5.330
31,471
-0.16(-2.91%)
May 18, 2016
5.220
5.570
5.190
5.490
94,603
+0.09(+1.67%)
May 17, 2016
5.500
5.670
5.330
5.400
31,881
-0.05(-0.92%)
May 16, 2016
5.500
5.510
5.400
5.450
7,981
-0.06(-1.09%)
May 13, 2016
5.500
5.600
5.500
5.510
8,390
-0.01(-0.18%)
May 12, 2016
5.620
5.670
5.400
5.520
16,146
-0.28(-4.83%)
May 11, 2016
5.990
5.990
5.750
5.800
38,189
-0.20(-3.33%)
May 10, 2016
6.160
6.160
5.310
6.000
89,986
-0.20(-3.23%)
May 09, 2016
6.690
6.690
5.500
6.200
117,445
+0.01(+0.16%)
May 06, 2016
6.220
6.260
5.730
6.190
58,770
-0.12(-1.90%)
May 05, 2016
6.430
6.450
6.260
6.310
107,246
-0.19(-2.92%)
May 04, 2016
6.051
6.500
6.040
6.500
74,064
+0.17(+2.69%)
May 03, 2016
6.160
6.330
6.085
6.330
14,178
+0.09(+1.44%)
May 02, 2016
6.250
6.440
6.240
6.240
22,133
-0.06(-0.95%)
Apr 29, 2016
6.150
6.300
5.870
6.300
27,830
+0.20(+3.28%)
Apr 28, 2016
6.050
6.130
5.830
6.100
25,867
+0.01(+0.16%)
Apr 27, 2016
5.950
6.090
5.640
6.090
29,364
+0.23(+3.92%)
Apr 26, 2016
5.604
5.990
5.604
5.860
23,438
-0.04(-0.68%)
Apr 25, 2016
5.900
6.113
5.650
5.900
17,191
-0.06(-1.01%)
Apr 22, 2016
5.830
6.200
5.640
5.960
22,889
+0.11(+1.88%)
Apr 21, 2016
5.900
5.900
5.680
5.850
29,233
+0.05(+0.86%)
Apr 20, 2016
6.070
6.150
5.670
5.800
36,064
-0.30(-4.92%)
Apr 19, 2016
5.950
6.100
5.850
6.100
64,388
+0.22(+3.74%)
Apr 18, 2016
5.680
5.900
5.650
5.880
34,106
+0.29(+5.19%)
Apr 15, 2016
5.460
5.700
5.460
5.590
64,363
+0.14(+2.57%)
Apr 14, 2016
5.330
5.630
5.300
5.450
36,167
+0.12(+2.25%)
Apr 13, 2016
5.350
5.490
5.200
5.330
44,813
-0.04(-0.74%)
Apr 12, 2016
5.240
5.370
5.240
5.370
19,971
+0.07(+1.32%)
Apr 11, 2016
5.181
5.400
5.181
5.300
12,566
+0.01(+0.19%)
Apr 08, 2016
5.250
5.500
5.020
5.290
72,898
+0.04(+0.76%)
Apr 07, 2016
4.700
5.700
4.430
5.250
172,498
+0.60(+12.90%)
Apr 06, 2016
4.690
4.750
4.610
4.650
53,972
+0.05(+1.09%)
Apr 05, 2016
4.400
4.650
4.310
4.600
71,072
+0.10(+2.22%)
Apr 04, 2016
4.400
4.524
4.240
4.500
22,326
+0.26(+6.13%)
Apr 01, 2016
4.120
4.500
4.110
4.240
37,208
+0.05(+1.19%)
Mar 31, 2016
4.200
4.412
4.190
4.190
19,409
+0.14(+3.46%)
Mar 30, 2016
4.030
4.270
3.940
4.050
32,605
-0.20(-4.71%)
Mar 29, 2016
4.160
4.462
3.810
4.250
38,796
+0.15(+3.66%)
Mar 28, 2016
4.250
4.320
4.040
4.100
4,065
-0.20(-4.65%)
Mar 24, 2016
4.320
4.300
4.300
4.300
17,300
-0.02(-0.46%)
Mar 23, 2016
4.470
4.650
4.310
4.320
15,281
-0.18(-4.00%)
Mar 22, 2016
4.500
4.510
4.400
4.500
13,346
+0.01(+0.22%)
Mar 21, 2016
4.331
4.804
4.310
4.490
23,678
+0.01(+0.22%)
Mar 18, 2016
4.450
4.575
4.150
4.480
18,918
+0.03(+0.67%)
Mar 17, 2016
4.700
4.700
4.213
4.450
42,699
-0.14(-3.05%)
Mar 16, 2016
4.500
5.277
4.310
4.590
225,480
-0.15(-3.16%)
Mar 15, 2016
4.820
5.000
4.565
4.740
56,977
-0.19(-3.85%)
Mar 14, 2016
4.270
5.020
4.270
4.930
20,639
+0.64(+14.92%)
Mar 11, 2016
4.290
4.570
4.270
4.290
2,304
+0.11(+2.63%)
Mar 10, 2016
4.500
4.510
4.180
4.180
1,886
-0.09(-2.11%)
Mar 09, 2016
4.600
4.600
4.270
4.270
5,901
-0.22(-4.90%)
Mar 08, 2016
4.900
4.900
4.250
4.490
53,344
-0.19(-4.06%)
Mar 07, 2016
4.430
4.680
4.400
4.680
23,643
+0.18(+4.00%)
Mar 04, 2016
4.463
4.520
4.463
4.500
20,356
+0.08(+1.81%)
Mar 03, 2016
4.500
4.590
4.360
4.420
39,776
-0.08(-1.78%)
Mar 02, 2016
4.600
4.630
4.450
4.500
64,326
-0.05(-1.10%)
Mar 01, 2016
5.200
5.200
4.060
4.550
96,447
-0.35(-7.14%)
Feb 29, 2016
5.150
5.820
4.420
4.900
412,222
+1.17(+31.29%)
Feb 26, 2016
3.950
3.950
3.650
3.732
3,738
+0.15(+4.25%)
Feb 25, 2016
3.660
3.760
3.580
3.580
11,701
+0.06(+1.70%)
Feb 24, 2016
3.520
3.520
3.520
3.520
200
-0.18(-4.86%)
Feb 23, 2016
4.030
4.060
3.530
3.700
27,573
-0.33(-8.19%)
Feb 22, 2016
4.150
4.510
3.970
4.030
12,486
+0.03(+0.75%)
Feb 19, 2016
4.070
4.130
4.000
4.000
983
+0.00(+0.00%)
Feb 18, 2016
4.490
4.610
3.880
4.000
7,866
-0.50(-11.11%)
Feb 17, 2016
3.900
4.720
3.900
4.500
7,969
+0.68(+17.81%)
Feb 16, 2016
3.870
3.870
3.690
3.820
1,021
-0.08(-2.06%)
Feb 12, 2016
3.830
3.900
3.900
3.900
2,600
+0.00(+0.00%)
Feb 11, 2016
4.180
4.180
3.722
3.900
6,199
-0.10(-2.50%)
Feb 10, 2016
3.610
4.000
3.590
4.000
9,315
+0.30(+8.11%)
Feb 09, 2016
3.720
3.908
3.390
3.700
17,742
-0.24(-6.09%)
Feb 08, 2016
3.650
4.080
3.620
3.940
13,408
-0.21(-5.06%)
Feb 05, 2016
4.490
4.490
3.973
4.150
5,076
-0.15(-3.49%)
Feb 04, 2016
4.400
4.800
4.250
4.300
13,610
+0.04(+0.94%)
Feb 03, 2016
4.400
4.440
4.250
4.260
3,872
-0.26(-5.75%)
Feb 02, 2016
4.600
4.640
4.350
4.520
6,484
-0.28(-5.83%)
Feb 01, 2016
4.780
4.800
4.750
4.800
1,845
-0.01(-0.21%)
Jan 29, 2016
4.920
4.980
4.575
4.810
5,642
-0.07(-1.43%)
Jan 28, 2016
5.000
5.025
4.710
4.880
10,242
-0.17(-3.37%)
Jan 27, 2016
5.236
5.510
4.980
5.050
5,553
-0.04(-0.79%)
Jan 26, 2016
5.120
5.462
4.870
5.090
24,899
-0.30(-5.57%)
Jan 25, 2016
5.060
6.120
4.970
5.390
9,453
-0.11(-2.00%)
Jan 22, 2016
5.560
5.745
5.380
5.500
11,405
-0.12(-2.14%)
Jan 21, 2016
5.790
6.260
5.380
5.620
19,659
-0.17(-2.94%)
Jan 20, 2016
5.990
6.175
5.660
5.790
34,157
-0.37(-6.01%)
Jan 19, 2016
6.430
6.430
6.130
6.160
5,324
-0.21(-3.30%)
Jan 15, 2016
6.850
6.370
6.370
6.370
32,100
-0.34(-5.07%)
Jan 14, 2016
6.892
6.960
6.576
6.710
8,181
+0.16(+2.44%)
Jan 13, 2016
6.740
6.740
6.220
6.550
16,611
-0.14(-2.09%)
Jan 12, 2016
6.700
6.840
6.490
6.690
31,696
-0.07(-1.04%)
Jan 11, 2016
6.670
6.950
6.660
6.760
19,404
+0.01(+0.17%)
Jan 08, 2016
6.790
6.790
5.980
6.748
27,852
+0.12(+1.78%)
Jan 07, 2016
6.510
6.660
6.290
6.630
8,467
+0.13(+2.00%)
Jan 06, 2016
6.600
6.620
6.230
6.500
5,456
-0.18(-2.69%)
Jan 05, 2016
6.680
6.720
6.450
6.680
5,465
+0.00(+0.00%)
Jan 04, 2016
6.590
6.780
6.460
6.680
3,757
-0.10(-1.47%)
Dec 31, 2015
6.610
6.780
6.780
6.780
13,800
+0.15(+2.26%)
Dec 30, 2015
6.900
6.900
6.550
6.630
7,323
+0.09(+1.43%)
Dec 29, 2015
6.865
6.967
6.510
6.536
7,611
-0.21(-3.16%)
Dec 28, 2015
6.930
6.930
6.560
6.750
2,371
+0.24(+3.69%)
Dec 23, 2015
6.750
6.510
6.510
6.510
3,900
+0.05(+0.77%)
Dec 22, 2015
6.592
6.660
6.380
6.460
8,933
-0.58(-8.24%)
Dec 21, 2015
6.540
7.040
6.360
7.040
4,518
+0.29(+4.30%)
Dec 18, 2015
7.050
7.050
6.750
6.750
6,699
-0.18(-2.60%)
Dec 17, 2015
7.100
7.540
6.930
6.930
12,899
-0.05(-0.72%)
Dec 16, 2015
6.750
6.980
6.750
6.980
387
+0.15(+2.21%)
Dec 15, 2015
6.550
6.829
6.540
6.829
4,108
+0.33(+5.06%)
Dec 14, 2015
6.510
6.850
6.390
6.500
4,502
-0.02(-0.31%)
Dec 11, 2015
5.960
6.780
5.960
6.520
8,026
+0.03(+0.45%)
Dec 10, 2015
6.840
6.840
6.030
6.491
41,660
-0.51(-7.26%)
Dec 09, 2015
6.854
6.999
6.850
6.999
6,862
+0.03(+0.42%)
Dec 08, 2015
7.250
7.286
6.800
6.970
20,138
-0.30(-4.13%)
Dec 07, 2015
7.400
7.400
7.250
7.270
2,458
-0.07(-0.95%)
Dec 04, 2015
7.170
7.450
7.170
7.340
4,778
+0.14(+1.94%)
Dec 03, 2015
7.490
7.490
7.200
7.200
3,870
-0.29(-3.87%)
Dec 02, 2015
7.630
7.700
7.210
7.490
14,519
+0.11(+1.56%)
Dec 01, 2015
7.300
7.460
7.300
7.375
4,793
+0.09(+1.30%)
Nov 30, 2015
7.100
7.500
7.100
7.280
21,996
+0.26(+3.72%)
Nov 27, 2015
7.010
7.150
7.010
7.019
8,019
-0.02(-0.22%)
Nov 25, 2015
6.860
7.035
7.035
7.035
2,000
+0.13(+1.89%)
Nov 24, 2015
6.960
7.140
6.905
6.905
853
-0.08(-1.08%)
Nov 23, 2015
7.060
7.190
6.810
6.980
6,849
-0.13(-1.83%)
Nov 20, 2015
7.040
7.190
6.700
7.110
8,727
-0.02(-0.29%)
Nov 19, 2015
7.090
7.390
7.090
7.131
6,585
-0.02(-0.27%)
Nov 18, 2015
7.230
7.500
7.120
7.150
41,801
-0.02(-0.28%)
Nov 17, 2015
7.360
7.360
7.170
7.170
1,236
-0.18(-2.45%)
Nov 16, 2015
7.280
7.350
7.160
7.350
3,098
+0.10(+1.38%)
Nov 13, 2015
7.245
7.310
7.040
7.250
3,316
-0.01(-0.14%)
Nov 12, 2015
7.320
7.500
7.060
7.260
8,418
-0.23(-3.07%)
Nov 11, 2015
7.390
7.490
7.320
7.490
7,439
+0.13(+1.76%)
Nov 10, 2015
7.250
7.490
7.070
7.360
10,406
+0.06(+0.82%)
Nov 09, 2015
7.410
7.540
7.170
7.300
6,624
-0.18(-2.41%)
Nov 06, 2015
7.200
7.480
7.000
7.480
8,669
+0.17(+2.33%)
Nov 05, 2015
7.300
7.410
7.300
7.310
7,481
-0.05(-0.61%)
Nov 04, 2015
7.320
7.500
7.090
7.355
5,139
-0.02(-0.34%)
Nov 03, 2015
7.220
7.627
6.750
7.380
16,635
+0.16(+2.22%)
Nov 02, 2015
6.850
7.685
6.700
7.220
27,254
+0.34(+4.94%)
Oct 30, 2015
7.200
7.220
6.730
6.880
5,441
-0.06(-0.86%)
Oct 29, 2015
7.030
7.375
6.680
6.940
23,320
-0.05(-0.72%)
Oct 28, 2015
6.500
7.449
5.720
6.990
92,548
+0.47(+7.21%)
Oct 27, 2015
6.380
6.750
6.380
6.520
14,403
+0.09(+1.40%)
Oct 26, 2015
6.130
6.600
5.861
6.430
61,428
+0.17(+2.72%)
Oct 23, 2015
6.400
6.720
5.770
6.260
18,470
-0.24(-3.69%)
Oct 22, 2015
6.440
6.740
5.670
6.500
42,845
+0.00(+0.00%)
Oct 21, 2015
6.390
6.550
5.670
6.500
85,873
+0.10(+1.56%)
Oct 20, 2015
6.410
6.750
5.720
6.400
29,195
+0.07(+1.11%)
Oct 19, 2015
6.320
6.759
5.960
6.330
151,315
-0.03(-0.47%)
Oct 16, 2015
6.410
6.770
5.810
6.360
13,297
-0.11(-1.70%)
Oct 15, 2015
6.000
6.599
5.710
6.470
31,363
+0.27(+4.36%)
Oct 14, 2015
6.080
6.315
5.620
6.200
17,731
+0.26(+4.38%)
Oct 13, 2015
5.200
6.120
4.840
5.940
89,466
+0.60(+11.24%)
Oct 12, 2015
5.380
5.840
5.050
5.340
21,561
-0.04(-0.74%)
Oct 09, 2015
5.370
6.112
5.370
5.380
33,968
+0.23(+4.38%)
Oct 08, 2015
5.520
6.010
5.150
5.154
55,487
-0.11(-2.02%)
Oct 07, 2015
5.509
5.840
5.260
5.260
39,713
-0.24(-4.36%)
Oct 06, 2015
5.830
5.830
5.430
5.500
6,805
-0.25(-4.35%)
Oct 05, 2015
5.980
6.180
5.400
5.750
8,054
-0.03(-0.52%)
Oct 02, 2015
5.320
5.860
5.320
5.780
11,395
+0.15(+2.66%)
Oct 01, 2015
5.706
5.820
5.350
5.630
4,713
-0.20(-3.43%)
Sep 30, 2015
7.330
7.330
5.350
5.830
34,228
-0.21(-3.48%)
Sep 29, 2015
6.000
6.440
6.000
6.040
8,286
-0.02(-0.33%)
Sep 28, 2015
6.650
6.684
5.900
6.060
28,445
-0.67(-9.96%)
Sep 25, 2015
6.870
7.080
6.545
6.730
6,250
-0.14(-2.04%)
Sep 24, 2015
6.860
7.120
6.830
6.870
3,893
+0.02(+0.29%)
Sep 23, 2015
6.752
7.260
6.740
6.850
5,800
-0.01(-0.15%)
Sep 22, 2015
6.730
7.250
6.500
6.860
32,104
+0.04(+0.59%)
Sep 21, 2015
6.970
7.070
6.784
6.820
6,080
-0.13(-1.87%)
Sep 18, 2015
6.567
6.950
6.561
6.950
7,855
+0.17(+2.51%)
Sep 17, 2015
6.750
6.910
6.690
6.780
6,199
-0.08(-1.17%)
Sep 16, 2015
6.870
7.340
6.700
6.860
7,886
-0.11(-1.58%)
Sep 15, 2015
7.110
7.250
6.800
6.970
4,018
+0.13(+1.90%)
Sep 14, 2015
6.900
7.470
6.750
6.840
4,593
-0.14(-2.01%)
Sep 11, 2015
6.940
6.980
6.900
6.980
945
+0.16(+2.35%)
Sep 10, 2015
6.880
7.020
6.820
6.820
2,636
-0.20(-2.85%)
Sep 09, 2015
7.160
7.700
6.845
7.020
7,255
-0.14(-1.96%)
Sep 08, 2015
7.500
7.804
7.140
7.160
24,450
+0.08(+1.13%)
Sep 04, 2015
7.090
7.080
7.080
7.080
400
-0.11(-1.53%)
Sep 03, 2015
7.210
7.310
7.050
7.190
3,629
+0.00(+0.00%)
Sep 02, 2015
6.940
7.270
6.750
7.190
10,205
+0.22(+3.16%)
Sep 01, 2015
7.080
7.170
6.760
6.970
6,858
-0.25(-3.46%)
Aug 31, 2015
7.100
7.620
6.620
7.220
6,939
+0.16(+2.27%)
Aug 28, 2015
6.460
7.438
6.460
7.060
20,228
+0.44(+6.65%)
Aug 27, 2015
6.940
7.265
6.600
6.620
12,644
-0.31(-4.54%)
Aug 26, 2015
7.115
7.115
6.160
6.935
10,710
+0.17(+2.59%)
Aug 25, 2015
7.070
7.400
6.610
6.760
27,248
-0.24(-3.43%)
Aug 24, 2015
7.000
7.414
7.000
7.000
19,477
-0.41(-5.53%)
Aug 21, 2015
7.450
7.770
7.190
7.410
10,845
-0.18(-2.37%)
Aug 20, 2015
7.881
7.881
7.398
7.590
13,133
-0.12(-1.56%)
Aug 19, 2015
7.820
8.297
7.700
7.710
11,052
-0.00(-0.00%)
Aug 18, 2015
7.970
8.480
7.700
7.710
19,438
-0.18(-2.28%)
Aug 17, 2015
7.810
8.420
7.810
7.890
16,939
-0.17(-2.11%)
Aug 14, 2015
7.990
8.168
7.110
8.060
29,785
+0.07(+0.88%)
Aug 13, 2015
7.770
8.030
7.770
7.990
30,215
+0.30(+3.90%)
Aug 12, 2015
8.320
8.700
7.630
7.690
62,939
-0.65(-7.79%)
Aug 11, 2015
8.030
8.770
8.010
8.340
29,372
+0.22(+2.71%)
Aug 10, 2015
8.200
9.220
8.120
8.120
31,243
-0.16(-1.93%)
Aug 07, 2015
8.300
8.790
8.030
8.280
12,938
+0.14(+1.72%)
Aug 06, 2015
8.310
8.730
8.090
8.140
12,701
-0.03(-0.37%)
Aug 05, 2015
8.500
8.500
8.010
8.170
18,517
+0.13(+1.62%)
Aug 04, 2015
8.350
8.930
7.980
8.040
28,536
-0.43(-5.08%)
Aug 03, 2015
8.890
9.000
8.130
8.470
11,583
-0.42(-4.72%)
Jul 31, 2015
9.130
9.400
8.890
8.890
99,156
-0.27(-2.95%)
Jul 30, 2015
9.010
9.200
8.975
9.160
11,384
+0.03(+0.33%)
Jul 29, 2015
8.880
9.240
8.860
9.130
64,661
+0.12(+1.33%)
Jul 28, 2015
9.200
9.260
9.010
9.010
16,173
-0.04(-0.44%)
Jul 27, 2015
9.670
9.670
8.770
9.050
35,540
-0.63(-6.51%)
Jul 24, 2015
10.02
10.02
9.660
9.680
12,998
-0.51(-5.00%)
Jul 23, 2015
10.63
10.90
10.06
10.19
25,720
-0.44(-4.14%)
Jul 22, 2015
10.25
10.76
10.14
10.63
41,969
+0.38(+3.71%)
Jul 21, 2015
9.690
10.25
9.620
10.25
110,357
+0.56(+5.78%)
Jul 20, 2015
9.050
9.810
8.990
9.690
76,308
+0.70(+7.79%)
Jul 17, 2015
8.400
9.000
8.400
8.990
58,152
+0.60(+7.15%)
Jul 16, 2015
8.445
8.445
8.200
8.390
23,476
+0.06(+0.72%)
Jul 15, 2015
8.291
8.400
8.140
8.330
24,793
+0.02(+0.24%)
Jul 14, 2015
8.020
8.350
8.020
8.310
9,534
+0.02(+0.24%)
Jul 13, 2015
8.090
8.300
8.000
8.290
28,177
+0.14(+1.72%)
Jul 10, 2015
8.010
8.310
7.930
8.150
16,262
+0.14(+1.75%)
Jul 09, 2015
7.960
8.500
7.810
8.010
15,215
+0.08(+1.01%)
Jul 08, 2015
8.490
8.490
7.910
7.930
32,811
-0.55(-6.49%)
Jul 07, 2015
8.340
8.490
8.311
8.480
24,824
+0.11(+1.31%)
Jul 06, 2015
8.430
8.500
8.320
8.370
16,814
-0.13(-1.53%)
Jul 02, 2015
8.340
8.500
8.500
8.500
50,300
+0.19(+2.29%)
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.