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
Oxford Square Capital Corp
(NQ:
OXSQ
)
3.037
+0.007 (+0.24%)
Streaming Delayed Price
Updated: 2:44 PM EDT, Jun 12, 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, 2020
1.674
1.692
1.632
1.674
643,193
+0.04(+2.19%)
Jun 29, 2020
1.674
1.686
1.614
1.638
381,223
-0.02(-1.08%)
Jun 26, 2020
1.656
1.680
1.632
1.656
444,589
+0.00(+0.00%)
Jun 25, 2020
1.620
1.668
1.614
1.656
146,726
+0.03(+1.84%)
Jun 24, 2020
1.686
1.693
1.596
1.626
429,721
-0.09(-5.23%)
Jun 23, 2020
1.734
1.738
1.686
1.716
370,877
+0.02(+1.06%)
Jun 22, 2020
1.644
1.704
1.602
1.698
1,033,415
+0.09(+5.38%)
Jun 19, 2020
1.859
1.877
1.608
1.611
1,601,894
-0.22(-12.21%)
Jun 18, 2020
1.877
1.895
1.800
1.835
649,537
-0.04(-2.23%)
Jun 17, 2020
1.985
2.003
1.859
1.877
657,138
-0.11(-5.42%)
Jun 16, 2020
2.027
2.081
1.979
1.985
371,550
+0.01(+0.61%)
Jun 15, 2020
1.967
2.063
1.925
1.973
652,260
-0.02(-0.90%)
Jun 12, 2020
1.961
2.015
1.841
1.991
759,214
+0.11(+5.95%)
Jun 11, 2020
1.949
1.961
1.826
1.879
1,432,292
-0.13(-6.41%)
Jun 10, 2020
2.072
2.090
1.914
2.008
943,084
-0.08(-3.65%)
Jun 09, 2020
2.178
2.189
2.020
2.084
765,384
-0.09(-4.04%)
Jun 08, 2020
2.066
2.172
2.049
2.172
997,563
+0.16(+7.85%)
Jun 05, 2020
2.049
2.102
1.984
2.014
792,481
+0.06(+3.30%)
Jun 04, 2020
2.061
2.072
1.938
1.949
954,533
-0.12(-5.67%)
Jun 03, 2020
2.002
2.090
1.996
2.066
795,495
+0.12(+6.33%)
Jun 02, 2020
1.908
2.014
1.908
1.943
1,097,239
+0.05(+2.79%)
Jun 01, 2020
1.762
1.914
1.762
1.891
865,887
+0.15(+8.39%)
May 29, 2020
1.803
1.838
1.703
1.744
754,728
+0.00(+0.00%)
May 28, 2020
1.750
1.897
1.698
1.744
1,415,652
-0.01(-0.33%)
May 27, 2020
1.651
1.768
1.651
1.750
1,064,852
+0.11(+6.41%)
May 26, 2020
1.586
1.657
1.566
1.645
884,644
+0.12(+8.08%)
May 22, 2020
1.516
1.538
1.475
1.522
306,640
+0.02(+1.17%)
May 21, 2020
1.452
1.510
1.440
1.504
465,975
+0.08(+5.33%)
May 20, 2020
1.434
1.463
1.411
1.428
387,004
+0.02(+1.67%)
May 19, 2020
1.393
1.434
1.352
1.405
436,264
+0.02(+1.27%)
May 18, 2020
1.352
1.405
1.323
1.387
584,671
+0.07(+5.33%)
May 15, 2020
1.405
1.422
1.311
1.317
681,954
-0.08(-5.86%)
May 14, 2020
1.393
1.435
1.364
1.399
429,096
-0.01(-0.42%)
May 13, 2020
1.493
1.493
1.393
1.405
547,963
-0.08(-5.62%)
May 12, 2020
1.489
1.523
1.472
1.489
902,142
+0.01(+0.38%)
May 11, 2020
1.449
1.511
1.426
1.483
880,709
+0.03(+2.36%)
May 08, 2020
1.420
1.454
1.397
1.449
690,278
+0.06(+4.53%)
May 07, 2020
1.460
1.472
1.357
1.386
840,485
-0.04(-2.80%)
May 06, 2020
1.432
1.472
1.392
1.426
752,935
+0.03(+2.46%)
May 05, 2020
1.494
1.511
1.375
1.392
1,456,984
-0.05(-3.17%)
May 04, 2020
1.426
1.511
1.380
1.437
797,818
+0.00(+0.00%)
May 01, 2020
1.494
1.534
1.426
1.437
918,384
-0.09(-5.62%)
Apr 30, 2020
1.568
1.568
1.489
1.523
1,070,944
-0.02(-1.48%)
Apr 29, 2020
1.540
1.574
1.500
1.546
1,664,782
+0.07(+5.04%)
Apr 28, 2020
1.768
1.837
1.426
1.472
3,601,869
-0.33(-18.10%)
Apr 27, 2020
1.831
1.894
1.797
1.797
586,972
-0.01(-0.32%)
Apr 24, 2020
1.711
1.825
1.711
1.802
562,637
+0.09(+5.33%)
Apr 23, 2020
1.654
1.728
1.648
1.711
405,583
+0.07(+4.53%)
Apr 22, 2020
1.665
1.683
1.637
1.637
266,270
+0.02(+1.06%)
Apr 21, 2020
1.614
1.665
1.603
1.620
413,057
-0.04(-2.41%)
Apr 20, 2020
1.654
1.688
1.631
1.660
399,302
-0.01(-0.34%)
Apr 17, 2020
1.665
1.700
1.638
1.665
417,112
+0.09(+5.42%)
Apr 16, 2020
1.665
1.694
1.563
1.580
533,110
-0.09(-5.46%)
Apr 15, 2020
1.694
1.722
1.648
1.671
726,802
-0.07(-4.25%)
Apr 14, 2020
1.911
1.973
1.648
1.745
1,298,001
-0.08(-4.17%)
Apr 13, 2020
1.642
1.838
1.559
1.821
1,529,776
+0.26(+16.43%)
Apr 09, 2020
1.559
1.682
1.536
1.564
1,813,015
+0.14(+9.80%)
Apr 08, 2020
1.352
1.508
1.352
1.425
1,183,817
+0.11(+8.51%)
Apr 07, 2020
1.335
1.469
1.290
1.313
1,024,631
+0.05(+3.98%)
Apr 06, 2020
1.240
1.330
1.240
1.262
557,194
+0.08(+6.60%)
Apr 03, 2020
1.341
1.341
1.173
1.184
995,117
-0.15(-10.92%)
Apr 02, 2020
1.274
1.402
1.268
1.330
654,917
+0.03(+2.15%)
Apr 01, 2020
1.402
1.410
1.279
1.302
996,820
-0.12(-8.63%)
Mar 31, 2020
1.419
1.486
1.402
1.425
608,448
+0.04(+2.82%)
Mar 30, 2020
1.547
1.642
1.363
1.385
1,096,110
-0.13(-8.82%)
Mar 27, 2020
1.508
1.748
1.475
1.519
1,768,800
+0.01(+0.37%)
Mar 26, 2020
1.313
1.804
1.313
1.514
1,760,862
+0.25(+19.38%)
Mar 25, 2020
1.302
1.531
1.262
1.268
1,564,737
+0.03(+2.71%)
Mar 24, 2020
1.201
1.296
1.201
1.235
666,734
+0.08(+7.28%)
Mar 23, 2020
1.302
1.313
1.145
1.151
1,070,373
-0.15(-11.21%)
Mar 20, 2020
1.218
1.397
1.212
1.296
1,272,404
+0.12(+9.95%)
Mar 19, 2020
1.179
1.218
1.140
1.179
1,143,141
-0.02(-1.40%)
Mar 18, 2020
1.408
1.475
1.170
1.195
2,583,069
-0.20(-14.40%)
Mar 17, 2020
1.514
1.592
1.397
1.397
1,142,326
-0.01(-0.40%)
Mar 16, 2020
1.542
1.648
1.402
1.402
1,511,138
-0.26(-15.57%)
Mar 13, 2020
1.737
1.868
1.420
1.661
1,459,596
+0.11(+7.04%)
Mar 12, 2020
2.060
2.065
1.366
1.552
2,889,821
-0.68(-30.56%)
Mar 11, 2020
2.305
2.344
2.180
2.234
856,005
-0.10(-4.44%)
Mar 10, 2020
2.398
2.431
2.114
2.338
1,192,464
+0.09(+4.14%)
Mar 09, 2020
2.458
2.458
2.180
2.245
1,690,614
-0.37(-14.20%)
Mar 06, 2020
2.666
2.666
2.579
2.617
773,362
-0.08(-2.84%)
Mar 05, 2020
2.786
2.814
2.693
2.693
936,244
-0.11(-3.90%)
Mar 04, 2020
2.814
2.841
2.786
2.803
533,506
+0.02(+0.59%)
Mar 03, 2020
2.874
2.906
2.786
2.786
1,121,147
-0.08(-2.86%)
Mar 02, 2020
2.852
2.885
2.819
2.868
1,305,337
+0.02(+0.57%)
Feb 28, 2020
2.901
2.923
2.786
2.852
3,228,720
-0.11(-3.87%)
Feb 27, 2020
2.977
3.038
2.792
2.966
1,400,341
-0.09(-3.04%)
Feb 26, 2020
3.005
3.114
2.979
3.059
1,057,916
+0.11(+3.61%)
Feb 25, 2020
3.333
3.333
2.945
2.953
1,765,168
-0.37(-11.10%)
Feb 24, 2020
3.333
3.338
3.300
3.322
498,955
-0.03(-0.98%)
Feb 21, 2020
3.338
3.360
3.305
3.354
458,526
+0.00(+0.00%)
Feb 20, 2020
3.343
3.365
3.340
3.354
306,819
+0.02(+0.49%)
Feb 19, 2020
3.327
3.349
3.327
3.338
202,403
+0.01(+0.33%)
Feb 18, 2020
3.365
3.376
3.305
3.327
484,650
-0.04(-1.14%)
Feb 14, 2020
3.404
3.404
3.360
3.365
394,826
-0.03(-0.81%)
Feb 13, 2020
3.376
3.398
3.365
3.393
454,720
+0.02(+0.60%)
Feb 12, 2020
3.345
3.378
3.335
3.372
425,628
+0.04(+1.30%)
Feb 11, 2020
3.351
3.351
3.324
3.329
352,182
-0.02(-0.48%)
Feb 10, 2020
3.351
3.351
3.318
3.345
419,609
-0.01(-0.16%)
Feb 07, 2020
3.372
3.383
3.335
3.351
568,785
-0.02(-0.48%)
Feb 06, 2020
3.340
3.378
3.318
3.367
539,032
+0.06(+1.80%)
Feb 05, 2020
3.275
3.318
3.275
3.308
481,432
+0.04(+1.16%)
Feb 04, 2020
3.281
3.286
3.264
3.270
494,947
+0.01(+0.33%)
Feb 03, 2020
3.232
3.264
3.232
3.259
520,892
+0.04(+1.34%)
Jan 31, 2020
3.216
3.237
3.210
3.216
501,064
+0.00(+0.00%)
Jan 30, 2020
3.205
3.232
3.205
3.216
322,988
+0.01(+0.34%)
Jan 29, 2020
3.199
3.243
3.199
3.205
484,844
+0.01(+0.17%)
Jan 28, 2020
3.232
3.232
3.199
3.199
338,566
-0.02(-0.67%)
Jan 27, 2020
3.216
3.243
3.202
3.221
448,672
-0.01(-0.17%)
Jan 24, 2020
3.216
3.243
3.216
3.226
314,922
+0.01(+0.34%)
Jan 23, 2020
3.243
3.243
3.205
3.216
383,449
-0.03(-0.83%)
Jan 22, 2020
3.226
3.248
3.199
3.243
454,064
+0.04(+1.18%)
Jan 21, 2020
3.194
3.226
3.194
3.205
755,626
-0.01(-0.17%)
Jan 17, 2020
3.216
3.229
3.194
3.210
450,735
-0.01(-0.25%)
Jan 16, 2020
3.259
3.264
3.216
3.218
549,464
-0.00(-0.13%)
Jan 15, 2020
3.207
3.244
3.196
3.223
879,627
+0.02(+0.50%)
Jan 14, 2020
3.159
3.207
3.143
3.207
747,860
+0.06(+2.04%)
Jan 13, 2020
3.132
3.164
3.132
3.143
756,340
+0.02(+0.68%)
Jan 10, 2020
3.073
3.153
3.057
3.121
873,055
+0.05(+1.57%)
Jan 09, 2020
3.014
3.078
2.998
3.073
668,961
+0.06(+2.13%)
Jan 08, 2020
3.020
3.020
2.995
3.009
624,242
-0.01(-0.18%)
Jan 07, 2020
2.950
3.020
2.950
3.014
686,138
+0.06(+2.17%)
Jan 06, 2020
2.929
2.966
2.923
2.950
569,608
+0.03(+0.91%)
Jan 03, 2020
2.934
2.950
2.923
2.923
714,573
-0.01(-0.36%)
Jan 02, 2020
2.934
2.945
2.913
2.934
875,018
+0.03(+0.92%)
Dec 31, 2019
2.918
2.929
2.907
2.907
960,062
-0.01(-0.18%)
Dec 30, 2019
2.913
2.929
2.891
2.913
1,002,191
+0.03(+0.93%)
Dec 27, 2019
2.870
2.902
2.870
2.886
387,505
+0.02(+0.56%)
Dec 26, 2019
2.865
2.897
2.854
2.870
392,074
+0.00(+0.00%)
Dec 24, 2019
2.854
2.870
2.849
2.870
341,288
+0.02(+0.75%)
Dec 23, 2019
2.817
2.854
2.817
2.849
586,223
+0.04(+1.33%)
Dec 20, 2019
2.795
2.870
2.790
2.811
1,968,772
+0.03(+1.15%)
Dec 19, 2019
2.854
2.855
2.752
2.779
2,007,760
-0.06(-2.26%)
Dec 18, 2019
2.875
2.886
2.817
2.843
984,964
-0.04(-1.30%)
Dec 17, 2019
2.875
2.891
2.849
2.881
752,208
+0.01(+0.50%)
Dec 16, 2019
2.967
2.967
2.813
2.866
1,013,761
-0.08(-2.86%)
Dec 13, 2019
2.956
2.977
2.945
2.951
648,479
-0.01(-0.18%)
Dec 12, 2019
2.940
2.961
2.924
2.956
676,910
+0.02(+0.54%)
Dec 11, 2019
2.914
2.951
2.903
2.940
558,059
+0.03(+0.91%)
Dec 10, 2019
2.887
2.920
2.877
2.914
662,188
+0.03(+0.91%)
Dec 09, 2019
2.845
2.889
2.835
2.887
409,364
+0.05(+1.86%)
Dec 06, 2019
2.798
2.845
2.792
2.835
520,981
+0.02(+0.75%)
Dec 05, 2019
2.835
2.840
2.813
2.813
282,688
+0.00(+0.00%)
Dec 04, 2019
2.798
2.835
2.787
2.813
455,779
+0.03(+0.95%)
Dec 03, 2019
2.745
2.798
2.745
2.787
551,249
+0.03(+0.96%)
Dec 02, 2019
2.771
2.798
2.740
2.761
1,687,823
-0.01(-0.38%)
Nov 29, 2019
2.734
2.771
2.734
2.771
299,706
+0.04(+1.55%)
Nov 27, 2019
2.766
2.771
2.724
2.729
574,405
-0.02(-0.77%)
Nov 26, 2019
2.740
2.761
2.739
2.750
378,353
+0.00(+0.00%)
Nov 25, 2019
2.729
2.766
2.718
2.750
390,192
+0.03(+1.17%)
Nov 22, 2019
2.713
2.734
2.708
2.718
240,219
+0.01(+0.39%)
Nov 21, 2019
2.755
2.771
2.708
2.708
452,247
-0.04(-1.35%)
Nov 20, 2019
2.724
2.766
2.724
2.745
173,981
+0.01(+0.19%)
Nov 19, 2019
2.761
2.766
2.729
2.740
448,377
-0.02(-0.57%)
Nov 18, 2019
2.761
2.771
2.718
2.755
433,736
-0.01(-0.19%)
Nov 15, 2019
2.829
2.835
2.753
2.761
560,954
-0.06(-2.06%)
Nov 14, 2019
2.835
2.835
2.803
2.819
261,542
+0.00(+0.13%)
Nov 13, 2019
2.846
2.867
2.815
2.815
350,024
-0.04(-1.28%)
Nov 12, 2019
2.841
2.862
2.820
2.852
505,222
+0.02(+0.74%)
Nov 11, 2019
2.878
2.883
2.820
2.831
627,656
-0.04(-1.45%)
Nov 08, 2019
2.867
2.900
2.853
2.872
472,088
+0.03(+1.10%)
Nov 07, 2019
2.846
2.878
2.831
2.841
428,654
+0.03(+0.93%)
Nov 06, 2019
2.773
2.833
2.768
2.815
374,273
+0.04(+1.50%)
Nov 05, 2019
2.799
2.825
2.773
2.773
325,522
-0.01(-0.37%)
Nov 04, 2019
2.794
2.820
2.763
2.784
665,172
+0.06(+2.10%)
Nov 01, 2019
2.664
2.732
2.664
2.726
569,153
+0.06(+2.35%)
Oct 31, 2019
2.669
2.711
2.643
2.664
691,926
-0.03(-0.97%)
Oct 30, 2019
2.966
3.039
2.617
2.690
2,274,370
-0.39(-12.69%)
Oct 29, 2019
3.050
3.091
3.050
3.081
223,122
+0.02(+0.51%)
Oct 28, 2019
3.065
3.086
3.050
3.065
305,940
+0.00(+0.00%)
Oct 25, 2019
3.050
3.097
3.044
3.065
336,082
+0.01(+0.17%)
Oct 24, 2019
3.097
3.107
3.060
3.060
247,728
-0.04(-1.18%)
Oct 23, 2019
3.097
3.107
3.089
3.097
125,321
+0.00(+0.00%)
Oct 22, 2019
3.086
3.097
3.070
3.097
209,314
+0.02(+0.68%)
Oct 21, 2019
3.117
3.117
3.076
3.076
196,224
-0.02(-0.51%)
Oct 18, 2019
3.123
3.123
3.065
3.091
388,451
+0.01(+0.29%)
Oct 17, 2019
3.093
3.102
3.067
3.082
294,207
+0.00(+0.00%)
Oct 16, 2019
3.046
3.119
3.041
3.082
364,982
+0.04(+1.18%)
Oct 15, 2019
3.026
3.054
3.026
3.046
184,483
+0.03(+1.03%)
Oct 14, 2019
3.036
3.036
3.010
3.015
214,264
-0.02(-0.51%)
Oct 11, 2019
3.000
3.046
3.000
3.031
281,690
+0.04(+1.38%)
Oct 10, 2019
2.974
3.026
2.969
2.990
289,560
+0.02(+0.52%)
Oct 09, 2019
3.010
3.021
2.964
2.974
483,668
-0.04(-1.37%)
Oct 08, 2019
3.052
3.071
3.005
3.015
479,996
-0.06(-2.01%)
Oct 07, 2019
3.103
3.103
3.041
3.077
604,847
-0.03(-0.83%)
Oct 04, 2019
3.057
3.103
3.057
3.103
274,706
+0.05(+1.52%)
Oct 03, 2019
3.098
3.124
3.057
3.057
546,859
-0.04(-1.33%)
Oct 02, 2019
3.201
3.201
3.098
3.098
619,487
-0.11(-3.38%)
Oct 01, 2019
3.216
3.237
3.186
3.206
248,504
-0.01(-0.16%)
Sep 30, 2019
3.242
3.247
3.211
3.211
232,462
-0.02(-0.64%)
Sep 27, 2019
3.242
3.242
3.206
3.232
176,735
+0.00(+0.00%)
Sep 26, 2019
3.216
3.240
3.201
3.232
216,057
+0.01(+0.32%)
Sep 25, 2019
3.227
3.227
3.196
3.222
219,138
+0.00(+0.00%)
Sep 24, 2019
3.242
3.245
3.216
3.222
267,590
-0.01(-0.32%)
Sep 23, 2019
3.283
3.283
3.201
3.232
478,985
-0.08(-2.34%)
Sep 20, 2019
3.211
3.309
3.201
3.309
858,262
+0.11(+3.50%)
Sep 19, 2019
3.208
3.208
3.187
3.197
246,432
-0.01(-0.32%)
Sep 18, 2019
3.203
3.223
3.187
3.208
344,008
+0.01(+0.16%)
Sep 17, 2019
3.208
3.208
3.172
3.203
174,000
+0.00(+0.00%)
Sep 16, 2019
3.203
3.223
3.182
3.203
179,622
-0.01(-0.32%)
Sep 13, 2019
3.177
3.218
3.177
3.213
232,570
+0.05(+1.45%)
Sep 12, 2019
3.151
3.192
3.151
3.167
526,957
+0.02(+0.65%)
Sep 11, 2019
3.136
3.167
3.135
3.146
261,704
+0.02(+0.65%)
Sep 10, 2019
3.126
3.141
3.116
3.126
183,240
-0.01(-0.33%)
Sep 09, 2019
3.121
3.136
3.090
3.136
256,043
+0.03(+0.82%)
Sep 06, 2019
3.126
3.131
3.080
3.111
265,515
-0.02(-0.49%)
Sep 05, 2019
3.095
3.131
3.085
3.126
340,332
+0.05(+1.49%)
Sep 04, 2019
3.126
3.136
3.080
3.080
289,421
-0.03(-0.82%)
Sep 03, 2019
3.136
3.146
3.095
3.106
426,404
-0.04(-1.14%)
Aug 30, 2019
3.116
3.157
3.111
3.141
431,217
+0.03(+0.82%)
Aug 29, 2019
3.136
3.162
3.095
3.116
373,313
-0.02(-0.49%)
Aug 28, 2019
3.136
3.162
3.131
3.131
203,889
+0.00(+0.00%)
Aug 27, 2019
3.167
3.203
3.131
3.131
305,664
-0.03(-0.81%)
Aug 26, 2019
3.157
3.213
3.157
3.157
249,852
-0.01(-0.32%)
Aug 23, 2019
3.218
3.233
3.157
3.167
401,018
-0.05(-1.58%)
Aug 22, 2019
3.248
3.259
3.197
3.218
445,822
-0.01(-0.21%)
Aug 21, 2019
3.229
3.240
3.209
3.224
293,298
+0.01(+0.16%)
Aug 20, 2019
3.204
3.229
3.204
3.219
302,551
+0.01(+0.31%)
Aug 19, 2019
3.209
3.219
3.189
3.209
291,170
+0.03(+0.79%)
Aug 16, 2019
3.164
3.214
3.164
3.184
287,551
+0.03(+0.96%)
Aug 15, 2019
3.184
3.224
3.134
3.154
472,282
-0.04(-1.11%)
Aug 14, 2019
3.209
3.213
3.179
3.189
397,520
-0.03(-0.94%)
Aug 13, 2019
3.194
3.235
3.189
3.219
286,491
+0.01(+0.31%)
Aug 12, 2019
3.229
3.240
3.189
3.209
331,912
-0.01(-0.31%)
Aug 09, 2019
3.224
3.245
3.209
3.219
350,967
-0.01(-0.16%)
Aug 08, 2019
3.169
3.245
3.169
3.224
326,106
+0.05(+1.59%)
Aug 07, 2019
3.174
3.194
3.164
3.174
273,669
-0.01(-0.16%)
Aug 06, 2019
3.189
3.229
3.164
3.179
575,467
-0.01(-0.32%)
Aug 05, 2019
3.275
3.275
3.174
3.189
590,334
-0.09(-2.77%)
Aug 02, 2019
3.290
3.317
3.271
3.280
418,941
-0.04(-1.22%)
Aug 01, 2019
3.381
3.393
3.315
3.320
536,502
-0.06(-1.79%)
Jul 31, 2019
3.411
3.411
3.358
3.381
452,389
+0.01(+0.15%)
Jul 30, 2019
3.391
3.396
3.356
3.376
269,596
-0.01(-0.30%)
Jul 29, 2019
3.381
3.393
3.354
3.386
266,233
+0.01(+0.15%)
Jul 26, 2019
3.356
3.381
3.330
3.381
315,890
+0.04(+1.21%)
Jul 25, 2019
3.356
3.359
3.330
3.340
153,771
-0.02(-0.60%)
Jul 24, 2019
3.330
3.371
3.330
3.361
267,506
+0.02(+0.45%)
Jul 23, 2019
3.330
3.356
3.323
3.346
150,896
+0.01(+0.26%)
Jul 22, 2019
3.337
3.347
3.312
3.337
339,295
+0.00(+0.15%)
Jul 19, 2019
3.322
3.347
3.322
3.332
340,710
+0.01(+0.30%)
Jul 18, 2019
3.322
3.332
3.312
3.322
152,483
+0.00(+0.15%)
Jul 17, 2019
3.312
3.337
3.307
3.317
154,164
+0.00(+0.00%)
Jul 16, 2019
3.327
3.332
3.317
3.317
113,753
-0.00(-0.15%)
Jul 15, 2019
3.317
3.327
3.312
3.322
135,103
+0.00(+0.15%)
Jul 12, 2019
3.337
3.337
3.317
3.317
237,016
-0.02(-0.75%)
Jul 11, 2019
3.272
3.342
3.267
3.342
299,731
+0.07(+2.29%)
Jul 10, 2019
3.262
3.272
3.257
3.267
298,376
+0.01(+0.31%)
Jul 09, 2019
3.252
3.267
3.242
3.257
189,821
+0.00(+0.00%)
Jul 08, 2019
3.252
3.257
3.237
3.257
245,045
+0.01(+0.31%)
Jul 05, 2019
3.222
3.247
3.217
3.247
265,241
+0.02(+0.62%)
Jul 03, 2019
3.212
3.232
3.212
3.227
80,473
+0.02(+0.78%)
Jul 02, 2019
3.207
3.222
3.202
3.202
159,329
-0.00(-0.16%)
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.