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
Dario Health Corp
(NQ:
DRIO
)
1.430
-0.030 (-2.05%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 29, 2018
1.290
1.295
1.110
1.280
155,415
-0.01(-0.78%)
Jun 28, 2018
1.345
1.360
1.251
1.290
112,002
-0.09(-6.51%)
Jun 27, 2018
1.380
1.430
1.350
1.380
48,026
+0.00(+0.00%)
Jun 26, 2018
1.400
1.431
1.370
1.380
55,771
-0.03(-2.13%)
Jun 25, 2018
1.400
1.440
1.400
1.410
85,664
+0.01(+0.72%)
Jun 22, 2018
1.470
1.550
1.400
1.400
374,270
-0.06(-4.11%)
Jun 21, 2018
1.450
1.486
1.450
1.460
236,833
+0.02(+1.39%)
Jun 20, 2018
1.420
1.460
1.410
1.440
41,176
+0.02(+1.41%)
Jun 19, 2018
1.420
1.450
1.420
1.420
41,712
+0.00(+0.00%)
Jun 18, 2018
1.480
1.482
1.410
1.420
108,960
-0.06(-4.05%)
Jun 15, 2018
1.500
1.500
1.480
22,109
-0.02(-1.33%)
Jun 14, 2018
1.519
1.519
1.500
1.500
6,808
-0.02(-1.32%)
Jun 13, 2018
1.510
1.560
1.500
1.520
17,078
+0.01(+0.67%)
Jun 12, 2018
1.530
1.560
1.499
1.510
37,275
-0.03(-1.95%)
Jun 11, 2018
1.530
1.579
1.510
1.540
103,287
+0.03(+1.99%)
Jun 08, 2018
1.510
1.520
1.481
1.510
20,783
-0.01(-0.65%)
Jun 07, 2018
1.540
1.710
1.470
1.520
305,822
-0.01(-0.66%)
Jun 06, 2018
1.560
1.610
1.530
1.530
8,991
-0.02(-1.29%)
Jun 05, 2018
1.578
1.610
1.540
1.550
44,248
-0.06(-3.73%)
Jun 04, 2018
1.680
1.680
1.600
1.610
136,805
-0.03(-1.83%)
Jun 01, 2018
1.620
1.663
1.560
1.640
55,336
+0.04(+2.50%)
May 31, 2018
1.430
1.600
1.430
1.600
75,466
+0.14(+9.59%)
May 30, 2018
1.460
1.550
1.450
1.460
144,570
-0.03(-1.68%)
May 29, 2018
1.600
1.608
1.430
1.485
92,336
-0.10(-6.60%)
May 25, 2018
1.590
1.590
1.590
0
-0.02(-1.24%)
May 24, 2018
1.680
1.680
1.560
1.610
117,313
-0.07(-4.17%)
May 23, 2018
1.720
1.720
1.650
1.680
47,302
-0.04(-2.33%)
May 22, 2018
1.734
1.764
1.710
1.720
49,625
-0.01(-0.58%)
May 21, 2018
1.800
1.800
1.725
1.730
81,123
-0.07(-3.89%)
May 18, 2018
1.820
1.820
1.770
1.800
22,255
-0.02(-1.10%)
May 17, 2018
1.771
1.820
1.751
1.820
48,273
+0.03(+1.68%)
May 16, 2018
1.790
1.800
1.750
1.790
58,602
+0.07(+4.07%)
May 15, 2018
1.790
1.829
1.720
1.720
89,773
-0.07(-3.91%)
May 14, 2018
1.810
1.929
1.760
1.790
312,488
-0.03(-1.65%)
May 11, 2018
1.760
1.850
1.760
1.820
13,621
+0.07(+4.00%)
May 10, 2018
1.810
1.873
1.750
1.750
9,035
-0.07(-3.85%)
May 09, 2018
1.810
1.820
1.770
1.820
15,876
+0.05(+2.82%)
May 08, 2018
1.799
1.799
1.750
1.770
19,780
+0.00(+0.00%)
May 07, 2018
1.810
1.840
1.760
1.770
44,100
-0.04(-2.17%)
May 04, 2018
1.810
1.850
1.650
1.809
42,865
+0.01(+0.51%)
May 03, 2018
1.827
1.840
1.750
1.800
11,057
-0.04(-2.17%)
May 02, 2018
1.750
1.850
1.750
1.840
51,488
+0.04(+2.22%)
May 01, 2018
1.800
1.800
1.750
1.800
23,060
-0.01(-0.55%)
Apr 30, 2018
1.820
1.856
1.660
1.810
105,952
-0.01(-0.55%)
Apr 27, 2018
1.860
1.870
1.770
1.820
52,329
-0.04(-2.15%)
Apr 26, 2018
1.860
2.150
1.740
1.860
524,532
+0.00(+0.16%)
Apr 25, 2018
1.740
1.879
1.740
1.857
166,829
+0.10(+5.51%)
Apr 24, 2018
1.700
1.764
1.700
1.760
51,675
+0.07(+3.95%)
Apr 23, 2018
1.700
1.720
1.671
1.693
61,224
+0.00(+0.19%)
Apr 20, 2018
1.690
1.727
1.660
1.690
28,548
+0.00(+0.00%)
Apr 19, 2018
1.730
1.780
1.680
1.690
31,294
-0.06(-3.43%)
Apr 18, 2018
1.750
1.780
1.717
1.750
29,657
-0.01(-0.57%)
Apr 17, 2018
1.750
1.800
1.749
1.760
35,668
+0.03(+1.73%)
Apr 16, 2018
1.800
1.800
1.700
1.730
93,235
-0.03(-1.70%)
Apr 13, 2018
1.750
1.760
1.690
1.760
60,998
+0.04(+2.33%)
Apr 12, 2018
1.680
1.770
1.680
1.720
70,295
+0.05(+2.99%)
Apr 11, 2018
1.680
1.720
1.650
1.670
57,171
-0.01(-0.60%)
Apr 10, 2018
1.690
1.710
1.660
1.680
75,326
+0.02(+1.20%)
Apr 09, 2018
1.630
1.780
1.600
1.660
295,262
+0.09(+5.73%)
Apr 06, 2018
1.540
1.600
1.511
1.570
29,694
+0.04(+2.61%)
Apr 05, 2018
1.610
1.610
1.521
1.530
44,068
-0.08(-4.97%)
Apr 04, 2018
1.570
1.630
1.500
1.610
67,139
+0.08(+5.23%)
Apr 03, 2018
1.590
1.614
1.515
1.530
57,664
-0.06(-3.77%)
Apr 02, 2018
1.550
1.595
1.523
1.590
79,869
+0.05(+3.25%)
Mar 29, 2018
1.540
1.540
1.540
0
-0.01(-0.65%)
Mar 28, 2018
1.580
1.580
1.480
1.550
190,796
-0.03(-1.90%)
Mar 27, 2018
1.740
1.860
1.580
1.580
548,053
-0.21(-11.73%)
Mar 26, 2018
2.010
2.070
1.670
1.790
5,546,683
+0.39(+27.86%)
Mar 23, 2018
1.375
1.410
1.375
1.400
16,310
+0.01(+0.67%)
Mar 22, 2018
1.450
1.570
1.380
1.391
58,222
-0.07(-4.75%)
Mar 21, 2018
1.470
1.500
1.437
1.460
42,954
-0.02(-1.35%)
Mar 20, 2018
1.570
1.599
1.430
1.480
95,117
-0.08(-5.19%)
Mar 19, 2018
1.600
1.765
1.530
1.561
415,260
+0.05(+3.38%)
Mar 16, 2018
1.470
1.510
1.469
1.510
41,779
+0.07(+4.86%)
Mar 15, 2018
1.480
1.500
1.430
1.440
8,937
+0.00(+0.00%)
Mar 14, 2018
1.483
1.525
1.420
1.440
26,139
-0.06(-4.00%)
Mar 13, 2018
1.580
1.580
1.500
1.500
27,908
-0.06(-3.85%)
Mar 12, 2018
1.580
1.580
1.513
1.560
12,910
+0.01(+0.65%)
Mar 09, 2018
1.520
1.550
1.520
1.550
99,140
+0.05(+3.33%)
Mar 08, 2018
1.408
1.540
1.408
1.500
74,108
+0.06(+4.17%)
Mar 07, 2018
1.380
1.450
1.380
1.440
49,599
+0.06(+4.35%)
Mar 06, 2018
1.440
1.450
1.380
1.380
5,380
-0.01(-0.72%)
Mar 05, 2018
1.450
1.450
1.370
1.390
10,038
-0.05(-3.47%)
Mar 02, 2018
1.480
1.480
1.373
1.440
8,828
+0.06(+4.35%)
Mar 01, 2018
1.410
1.518
1.380
1.380
29,873
-0.01(-0.89%)
Feb 28, 2018
1.440
1.490
1.370
1.392
9,840
-0.08(-5.28%)
Feb 27, 2018
1.510
1.510
1.450
1.470
4,214
-0.02(-1.34%)
Feb 26, 2018
1.480
1.490
1.410
1.490
45,546
+0.06(+4.20%)
Feb 23, 2018
1.460
1.495
1.430
1.430
38,800
-0.06(-4.03%)
Feb 22, 2018
1.460
1.490
1.460
1.490
8,357
+0.03(+2.05%)
Feb 21, 2018
1.470
1.500
1.460
1.460
20,204
-0.01(-0.68%)
Feb 20, 2018
1.550
1.550
1.460
1.470
7,944
+0.01(+0.68%)
Feb 16, 2018
1.460
1.460
1.460
0
-0.03(-2.01%)
Feb 15, 2018
1.420
1.530
1.370
1.490
72,617
+0.07(+4.93%)
Feb 14, 2018
1.410
1.439
1.350
1.420
65,389
-0.02(-1.53%)
Feb 13, 2018
1.420
1.459
1.370
1.442
20,067
-0.01(-0.55%)
Feb 12, 2018
1.380
1.497
1.380
1.450
15,531
+0.00(+0.00%)
Feb 09, 2018
1.480
1.493
1.370
1.450
45,379
-0.04(-2.68%)
Feb 08, 2018
1.610
1.650
1.460
1.490
236,278
+0.04(+2.76%)
Feb 07, 2018
1.420
1.469
1.358
1.450
15,764
+0.03(+2.11%)
Feb 06, 2018
1.450
1.450
1.320
1.420
78,117
-0.04(-2.74%)
Feb 05, 2018
1.520
1.556
1.440
1.460
67,066
-0.06(-3.95%)
Feb 02, 2018
1.520
1.554
1.500
1.520
45,785
-0.01(-0.98%)
Feb 01, 2018
1.530
1.608
1.520
1.535
64,315
+0.01(+0.99%)
Jan 31, 2018
1.590
1.630
1.520
1.520
71,729
-0.07(-4.15%)
Jan 30, 2018
1.590
1.605
1.581
1.586
51,123
-0.00(-0.26%)
Jan 29, 2018
1.580
1.650
1.560
1.590
158,728
-0.01(-0.63%)
Jan 26, 2018
1.580
1.604
1.510
1.600
115,914
+0.05(+3.23%)
Jan 25, 2018
1.594
1.648
1.550
1.550
38,318
-0.06(-3.73%)
Jan 24, 2018
1.620
1.700
1.560
1.610
50,451
-0.01(-0.62%)
Jan 23, 2018
1.690
1.690
1.550
1.620
47,279
-0.05(-2.99%)
Jan 22, 2018
1.740
1.650
1.670
32,527
+0.01(+0.60%)
Jan 19, 2018
1.661
1.740
1.660
1.660
49,764
+0.01(+0.61%)
Jan 18, 2018
1.710
1.780
1.620
1.650
40,231
-0.04(-2.37%)
Jan 17, 2018
1.740
1.820
1.605
1.690
47,677
+0.04(+2.42%)
Jan 16, 2018
1.730
1.730
1.710
1.650
40,647
-0.06(-3.51%)
Jan 12, 2018
1.710
1.710
1.710
0
+0.12(+7.55%)
Jan 11, 2018
1.600
1.600
1.561
1.590
25,872
-0.02(-1.43%)
Jan 10, 2018
1.610
1.654
1.550
1.613
14,026
-0.01(-0.43%)
Jan 09, 2018
1.640
1.658
1.570
1.620
14,122
-0.03(-1.82%)
Jan 08, 2018
1.650
1.670
1.600
1.650
40,857
+0.03(+1.85%)
Jan 05, 2018
1.600
1.760
1.574
1.620
113,125
+0.01(+0.62%)
Jan 04, 2018
1.630
1.660
1.470
1.610
254,006
+0.00(+0.00%)
Jan 03, 2018
1.620
1.680
1.550
1.610
116,212
+0.00(+0.00%)
Jan 02, 2018
1.610
1.680
1.610
1.610
31,767
+0.01(+0.50%)
Dec 29, 2017
1.602
1.602
1.602
0
-0.07(-4.07%)
Dec 28, 2017
1.750
1.829
1.610
1.670
233,860
-0.13(-7.22%)
Dec 27, 2017
1.680
2.690
1.630
1.800
2,225,636
+0.20(+12.50%)
Dec 26, 2017
1.560
1.631
1.525
1.600
26,183
+0.03(+1.91%)
Dec 22, 2017
1.580
1.658
1.559
1.570
22,691
-0.03(-1.81%)
Dec 21, 2017
1.540
1.600
1.510
1.599
18,217
+0.04(+2.50%)
Dec 20, 2017
1.700
1.703
1.520
1.560
86,099
-0.11(-6.58%)
Dec 19, 2017
1.660
1.750
1.650
1.670
40,532
+0.02(+1.21%)
Dec 18, 2017
1.420
1.680
1.420
1.650
73,781
+0.15(+10.00%)
Dec 15, 2017
1.460
1.590
1.420
1.500
37,061
+0.04(+2.74%)
Dec 14, 2017
1.440
1.658
1.440
1.460
55,649
+0.00(+0.00%)
Dec 13, 2017
1.430
1.520
1.430
1.460
18,566
+0.01(+0.69%)
Dec 12, 2017
1.430
1.500
1.410
1.450
20,775
+0.02(+1.40%)
Dec 11, 2017
1.500
1.500
1.400
1.430
20,827
-0.06(-4.03%)
Dec 08, 2017
1.480
1.557
1.410
1.490
27,944
+0.02(+1.36%)
Dec 07, 2017
1.370
1.490
1.370
1.470
46,689
+0.08(+5.76%)
Dec 06, 2017
1.440
1.440
1.350
1.390
13,258
-0.05(-3.47%)
Dec 05, 2017
1.530
1.530
1.431
1.440
23,482
-0.04(-2.70%)
Dec 04, 2017
1.500
1.500
1.460
1.480
19,961
-0.03(-1.99%)
Dec 01, 2017
1.510
1.510
1.400
1.510
27,356
-0.01(-0.66%)
Nov 30, 2017
1.530
1.630
1.510
1.520
23,097
+0.00(+0.00%)
Nov 29, 2017
1.570
1.599
1.520
1.520
19,999
-0.03(-1.94%)
Nov 28, 2017
1.610
1.628
1.480
1.550
42,647
-0.08(-4.91%)
Nov 27, 2017
1.610
1.650
1.540
1.630
39,711
-0.05(-2.98%)
Nov 24, 2017
1.670
1.680
1.600
1.680
5,970
+0.01(+0.60%)
Nov 22, 2017
1.690
1.701
1.600
1.670
15,335
+0.00(+0.00%)
Nov 21, 2017
1.736
1.736
1.650
1.670
14,818
+0.01(+0.60%)
Nov 20, 2017
1.790
1.800
1.660
1.660
22,805
-0.11(-6.21%)
Nov 17, 2017
1.770
1.790
1.720
1.770
18,706
+0.01(+0.57%)
Nov 16, 2017
1.690
1.760
1.659
1.760
31,080
+0.03(+1.86%)
Nov 15, 2017
1.624
1.790
1.591
1.728
82,109
+0.11(+6.65%)
Nov 14, 2017
1.540
1.748
1.540
1.620
37,422
+0.03(+1.89%)
Nov 13, 2017
1.570
1.655
1.530
1.590
48,514
+0.01(+0.63%)
Nov 10, 2017
1.580
1.730
1.580
1.580
63,925
-0.01(-0.63%)
Nov 09, 2017
1.570
1.740
1.514
1.590
66,537
-0.06(-3.85%)
Nov 08, 2017
1.450
1.661
1.431
1.654
45,425
+0.21(+14.84%)
Nov 07, 2017
1.530
1.579
1.400
1.440
75,929
-0.11(-7.04%)
Nov 06, 2017
1.600
1.640
1.430
1.549
81,918
-0.04(-2.58%)
Nov 03, 2017
1.640
1.760
1.530
1.590
71,977
-0.04(-2.45%)
Nov 02, 2017
1.670
1.740
1.609
1.630
71,486
-0.01(-0.61%)
Nov 01, 2017
1.790
1.790
1.610
1.640
35,747
-0.12(-6.82%)
Oct 31, 2017
1.720
1.809
1.580
1.760
132,755
+0.06(+3.53%)
Oct 30, 2017
1.790
1.840
1.700
1.700
88,502
-0.12(-6.39%)
Oct 27, 2017
1.861
1.950
1.800
1.816
56,758
-0.08(-4.42%)
Oct 26, 2017
1.940
1.954
1.890
1.900
82,883
-0.06(-3.06%)
Oct 25, 2017
1.920
2.010
1.900
1.960
66,510
-0.05(-2.45%)
Oct 24, 2017
2.190
2.190
1.910
2.009
105,977
-0.17(-7.83%)
Oct 23, 2017
2.090
2.360
2.000
2.180
146,012
+0.11(+5.31%)
Oct 20, 2017
2.000
2.100
1.910
2.070
178,559
+0.09(+4.55%)
Oct 19, 2017
2.150
2.180
1.900
1.980
516,466
-0.20(-9.17%)
Oct 18, 2017
1.900
3.640
1.860
2.180
6,426,249
+0.38(+21.11%)
Oct 17, 2017
1.850
1.850
1.794
1.800
25,947
-0.05(-2.70%)
Oct 16, 2017
1.880
1.880
1.800
1.850
17,416
+0.00(+0.00%)
Oct 13, 2017
1.860
1.932
1.850
1.850
8,093
-0.01(-0.54%)
Oct 12, 2017
1.850
1.890
1.850
1.860
2,484
+0.01(+0.54%)
Oct 11, 2017
1.969
1.969
1.840
1.850
10,387
-0.04(-2.12%)
Oct 10, 2017
1.940
1.960
1.850
1.890
21,909
-0.05(-2.40%)
Oct 09, 2017
1.900
2.000
1.900
1.936
8,620
+0.02(+0.85%)
Oct 06, 2017
1.890
1.936
1.890
1.920
8,492
+0.02(+1.06%)
Oct 05, 2017
1.876
1.950
1.870
1.900
12,325
+0.09(+4.97%)
Oct 04, 2017
1.760
1.980
1.760
1.810
27,760
+0.00(+0.00%)
Oct 03, 2017
2.000
2.000
1.775
1.810
58,472
+0.02(+1.12%)
Oct 02, 2017
1.880
1.880
1.730
1.790
11,272
-0.05(-2.72%)
Sep 29, 2017
1.870
1.870
1.800
1.840
22,815
-0.03(-1.60%)
Sep 28, 2017
1.940
2.090
1.850
1.870
62,398
-0.06(-3.11%)
Sep 27, 2017
1.900
2.100
1.865
1.930
80,014
+0.11(+6.04%)
Sep 26, 2017
1.850
1.930
1.740
1.820
25,581
-0.02(-1.09%)
Sep 25, 2017
1.800
1.840
1.752
1.840
10,287
+0.06(+3.37%)
Sep 22, 2017
1.720
1.780
1.710
1.780
10,212
+0.04(+2.30%)
Sep 21, 2017
1.810
1.840
1.720
1.740
6,955
-0.10(-5.18%)
Sep 20, 2017
1.759
1.838
1.740
1.835
5,076
+0.10(+5.47%)
Sep 19, 2017
1.760
1.760
1.700
1.740
17,832
-0.03(-1.69%)
Sep 18, 2017
1.750
1.790
1.700
1.770
16,523
+0.04(+2.31%)
Sep 15, 2017
1.770
1.826
1.730
1.730
11,050
-0.03(-1.70%)
Sep 14, 2017
1.850
1.909
1.690
1.760
15,042
-0.11(-5.88%)
Sep 13, 2017
1.800
1.893
1.790
1.870
26,639
+0.03(+1.63%)
Sep 12, 2017
1.800
1.880
1.790
1.840
20,438
+0.01(+0.55%)
Sep 11, 2017
1.851
1.854
1.780
1.830
30,019
-0.03(-1.61%)
Sep 08, 2017
1.855
1.929
1.855
1.860
16,889
-0.03(-1.59%)
Sep 07, 2017
1.800
1.940
1.790
1.890
32,293
-0.03(-1.56%)
Sep 06, 2017
1.900
2.070
1.810
1.920
36,770
+0.04(+2.13%)
Sep 05, 2017
1.950
1.960
1.857
1.880
31,643
-0.08(-4.08%)
Sep 01, 2017
2.060
2.109
1.880
1.960
33,655
-0.14(-6.67%)
Aug 31, 2017
2.209
2.250
2.020
2.100
26,672
-0.08(-3.67%)
Aug 30, 2017
2.150
2.282
2.140
2.180
40,622
+0.05(+2.35%)
Aug 29, 2017
2.020
2.178
2.017
2.130
55,248
+0.13(+6.50%)
Aug 28, 2017
2.020
2.080
1.950
2.000
21,718
-0.04(-1.83%)
Aug 25, 2017
1.910
2.080
1.910
2.037
26,877
+0.12(+6.10%)
Aug 24, 2017
1.980
1.980
1.870
1.920
12,240
-0.10(-4.95%)
Aug 23, 2017
2.096
2.096
1.890
2.020
15,158
+0.09(+4.66%)
Aug 22, 2017
1.860
2.070
1.840
1.930
41,309
-0.03(-1.53%)
Aug 21, 2017
2.048
2.088
1.900
1.960
45,830
-0.04(-2.00%)
Aug 18, 2017
2.260
2.270
2.000
2.000
109,778
-0.27(-11.90%)
Aug 17, 2017
1.940
2.429
1.829
2.270
71,413
+0.43(+23.37%)
Aug 16, 2017
2.050
2.100
1.810
1.840
85,027
-0.18(-8.91%)
Aug 15, 2017
2.033
2.170
1.941
2.020
53,502
-0.09(-4.27%)
Aug 14, 2017
2.702
2.702
2.030
2.110
84,714
-0.28(-11.72%)
Aug 11, 2017
2.061
2.390
2.061
2.390
16,560
+0.31(+14.63%)
Aug 10, 2017
2.110
2.216
2.080
2.085
5,044
-0.02(-0.71%)
Aug 09, 2017
2.130
2.200
2.050
2.100
20,504
-0.06(-2.78%)
Aug 08, 2017
2.340
2.340
2.160
2.160
14,814
-0.23(-9.62%)
Aug 07, 2017
2.470
2.610
2.280
2.390
15,582
-0.08(-3.24%)
Aug 04, 2017
2.610
2.610
2.470
2.470
8,408
-0.15(-5.73%)
Aug 03, 2017
2.550
2.640
2.540
2.620
6,510
+0.04(+1.70%)
Aug 02, 2017
2.620
2.620
2.510
2.576
13,361
+0.04(+1.42%)
Aug 01, 2017
2.799
2.799
2.540
2.540
74,039
-0.21(-7.64%)
Jul 31, 2017
2.730
2.800
2.640
2.750
8,643
-0.02(-0.72%)
Jul 28, 2017
2.810
2.830
2.563
2.770
14,607
+0.16(+6.13%)
Jul 27, 2017
2.671
2.690
2.590
2.610
9,054
-0.08(-2.97%)
Jul 26, 2017
2.700
2.796
2.684
2.690
32,975
-0.01(-0.37%)
Jul 25, 2017
2.750
2.750
2.700
2.700
8,095
-0.07(-2.53%)
Jul 24, 2017
2.760
2.969
2.730
2.770
43,092
+0.06(+2.21%)
Jul 21, 2017
2.840
2.880
2.590
2.710
18,142
-0.10(-3.56%)
Jul 20, 2017
2.875
2.930
2.690
2.810
130,299
+0.01(+0.36%)
Jul 19, 2017
2.830
2.830
2.760
2.800
28,526
-0.03(-1.06%)
Jul 18, 2017
2.807
2.901
2.790
2.830
38,512
+0.01(+0.40%)
Jul 17, 2017
2.840
2.840
2.700
2.819
37,020
+0.09(+3.25%)
Jul 14, 2017
2.650
2.730
2.515
2.730
30,937
+0.08(+3.02%)
Jul 13, 2017
2.520
2.662
2.460
2.650
19,381
+0.16(+6.43%)
Jul 12, 2017
2.400
2.630
2.400
2.490
33,474
+0.12(+5.06%)
Jul 11, 2017
2.470
2.530
2.370
2.370
12,675
-0.13(-5.20%)
Jul 10, 2017
2.522
2.536
2.450
2.500
17,112
+0.04(+1.63%)
Jul 07, 2017
2.850
2.850
2.450
2.460
16,188
-0.09(-3.53%)
Jul 06, 2017
2.660
2.796
2.500
2.550
30,821
-0.19(-6.93%)
Jul 05, 2017
2.500
2.850
2.350
2.740
155,999
+0.18(+7.03%)
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.