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
Luna Innovations Incorporated
(NQ:
LUNA
)
3.205
-0.160 (-4.75%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Mar 28, 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, 2017
1.490
1.530
1.440
1.510
29,585
+0.02(+1.34%)
Jun 29, 2017
1.511
1.511
1.470
1.490
18,646
-0.01(-0.67%)
Jun 28, 2017
1.440
1.510
1.430
1.500
25,330
+0.05(+3.45%)
Jun 27, 2017
1.490
1.499
1.450
1.450
23,578
-0.03(-2.03%)
Jun 26, 2017
1.470
1.500
1.440
1.480
25,729
+0.00(+0.00%)
Jun 23, 2017
1.420
1.480
56,594
-0.02(-1.33%)
Jun 22, 2017
1.530
1.530
1.460
1.500
27,203
-0.04(-2.60%)
Jun 21, 2017
1.528
1.550
1.520
1.540
14,020
+0.03(+1.99%)
Jun 20, 2017
1.540
1.540
1.490
1.510
56,466
-0.03(-1.95%)
Jun 19, 2017
1.522
1.560
1.520
1.540
23,187
+0.03(+1.99%)
Jun 16, 2017
1.560
1.580
1.510
1.510
33,694
-0.07(-4.43%)
Jun 15, 2017
1.600
1.600
1.510
1.580
17,228
-0.03(-1.86%)
Jun 14, 2017
1.620
1.620
1.560
1.610
43,772
-0.01(-0.62%)
Jun 13, 2017
1.580
1.620
1.570
1.620
17,076
+0.06(+3.85%)
Jun 12, 2017
1.610
1.670
1.560
1.560
23,270
-0.01(-0.64%)
Jun 09, 2017
1.690
1.690
1.550
1.570
138,111
-0.11(-6.55%)
Jun 08, 2017
1.510
1.680
1.510
1.680
39,406
+0.17(+11.26%)
Jun 07, 2017
1.490
1.530
1.490
1.510
24,102
+0.01(+0.67%)
Jun 06, 2017
1.489
1.530
1.488
1.500
20,153
+0.01(+0.66%)
Jun 05, 2017
1.520
1.520
1.460
1.490
23,053
-0.03(-1.97%)
Jun 02, 2017
1.520
1.520
1.500
1.520
11,448
+0.02(+1.33%)
Jun 01, 2017
1.550
1.550
1.500
1.500
31,575
-0.03(-1.96%)
May 31, 2017
1.570
1.570
1.500
1.530
24,979
+0.01(+0.66%)
May 30, 2017
1.480
1.540
1.480
1.520
20,394
+0.01(+0.66%)
May 26, 2017
1.488
1.580
1.480
1.510
70,065
+0.02(+1.34%)
May 25, 2017
1.530
1.550
1.480
1.490
39,401
-0.05(-3.25%)
May 24, 2017
1.500
1.570
1.460
1.540
50,577
+0.03(+1.99%)
May 23, 2017
1.577
1.577
1.480
1.510
44,686
-0.03(-1.95%)
May 22, 2017
1.462
1.600
1.460
1.540
30,746
+0.04(+2.67%)
May 19, 2017
1.480
1.540
1.400
1.500
89,576
+0.01(+0.67%)
May 18, 2017
1.480
1.510
1.480
1.490
44,778
-0.02(-1.32%)
May 17, 2017
1.420
1.530
1.360
1.510
75,846
+0.09(+6.34%)
May 16, 2017
1.400
1.430
1.350
1.420
23,927
+0.04(+2.90%)
May 15, 2017
1.330
1.440
1.320
1.380
29,488
+0.03(+2.38%)
May 12, 2017
1.360
1.430
1.330
1.348
161,871
-0.15(-10.14%)
May 11, 2017
1.530
1.542
1.472
1.500
27,269
+0.02(+1.35%)
May 10, 2017
1.410
1.500
1.400
1.480
11,115
+0.02(+1.37%)
May 09, 2017
1.400
1.590
1.400
1.460
120,707
+0.05(+3.55%)
May 08, 2017
1.410
1.430
1.400
1.410
22,652
-0.00(-0.01%)
May 05, 2017
1.451
1.490
1.340
1.410
45,395
-0.06(-4.07%)
May 04, 2017
1.463
1.470
1.460
1.470
5,908
+0.02(+1.38%)
May 03, 2017
1.510
1.510
1.400
1.450
145,501
-0.08(-5.23%)
May 02, 2017
1.530
1.540
1.510
1.530
27,939
+0.03(+2.00%)
May 01, 2017
1.520
1.540
1.500
1.500
18,808
-0.04(-2.60%)
Apr 28, 2017
1.520
1.550
1.510
1.540
10,129
+0.01(+0.65%)
Apr 27, 2017
1.550
1.550
1.500
1.530
13,000
+0.03(+2.00%)
Apr 26, 2017
1.500
1.574
1.500
1.500
29,099
-0.05(-3.23%)
Apr 25, 2017
1.540
1.570
1.510
1.550
24,651
+0.08(+5.44%)
Apr 24, 2017
1.460
1.640
1.460
1.470
114,124
+0.00(+0.00%)
Apr 21, 2017
1.510
1.565
1.420
1.470
78,850
-0.06(-3.92%)
Apr 20, 2017
1.560
1.580
1.500
1.530
27,261
-0.01(-0.65%)
Apr 19, 2017
1.530
1.590
1.480
1.540
30,535
+0.01(+0.65%)
Apr 18, 2017
1.600
1.670
1.490
1.530
168,109
-0.07(-4.38%)
Apr 17, 2017
1.630
1.651
1.380
1.600
191,176
-0.13(-7.51%)
Apr 13, 2017
1.696
1.740
1.660
1.730
42,241
+0.04(+2.37%)
Apr 12, 2017
1.680
1.730
1.670
1.690
34,219
-0.02(-1.17%)
Apr 11, 2017
1.671
1.750
1.670
1.710
35,931
-0.03(-1.72%)
Apr 10, 2017
1.750
1.750
1.660
1.740
4,984
-0.00(-0.01%)
Apr 07, 2017
1.770
1.770
1.661
1.740
10,158
-0.05(-2.79%)
Apr 06, 2017
1.680
1.790
1.680
1.790
16,239
+0.06(+3.47%)
Apr 05, 2017
1.690
1.750
1.690
1.730
38,715
+0.04(+2.37%)
Apr 04, 2017
1.750
1.760
1.680
1.690
20,479
-0.03(-1.74%)
Apr 03, 2017
1.750
1.752
1.720
1.720
21,622
-0.01(-0.58%)
Mar 31, 2017
1.730
1.760
1.700
1.730
18,801
+0.00(+0.00%)
Mar 30, 2017
1.720
1.750
1.720
1.730
29,431
+0.00(+0.00%)
Mar 29, 2017
1.690
1.750
1.660
1.730
31,180
+0.04(+2.37%)
Mar 28, 2017
1.720
1.720
1.660
1.690
32,373
-0.02(-1.17%)
Mar 27, 2017
1.709
1.710
1.680
1.710
25,199
+0.01(+0.59%)
Mar 24, 2017
1.700
1.710
1.690
1.700
13,959
+0.00(+0.00%)
Mar 23, 2017
1.672
1.710
1.672
1.700
6,889
+0.03(+1.80%)
Mar 22, 2017
1.660
1.750
1.650
1.670
24,567
+0.01(+0.60%)
Mar 21, 2017
1.720
1.730
1.650
1.660
107,227
-0.10(-5.68%)
Mar 20, 2017
1.880
1.890
1.610
1.760
205,326
-0.12(-6.38%)
Mar 17, 2017
1.950
1.983
1.830
1.880
117,471
+0.01(+0.53%)
Mar 16, 2017
1.840
1.990
1.830
1.870
145,282
+0.04(+2.19%)
Mar 15, 2017
1.780
1.890
1.750
1.830
157,689
+0.04(+2.23%)
Mar 14, 2017
1.850
2.010
1.710
1.790
145,309
-0.06(-3.24%)
Mar 13, 2017
1.950
2.150
1.760
1.850
305,649
-0.07(-3.65%)
Mar 10, 2017
1.960
1.980
1.920
1.920
39,914
-0.02(-1.03%)
Mar 09, 2017
1.940
1.950
1.903
1.940
26,072
+0.03(+1.57%)
Mar 08, 2017
1.970
1.970
1.860
1.910
22,385
-0.06(-3.05%)
Mar 07, 2017
1.940
1.970
1.900
1.970
124,370
+0.08(+4.23%)
Mar 06, 2017
1.850
1.950
1.850
1.890
69,930
+0.02(+1.02%)
Mar 03, 2017
1.850
1.940
1.850
1.871
58,386
+0.00(+0.05%)
Mar 02, 2017
1.830
1.924
1.810
1.870
176,779
+0.01(+0.54%)
Mar 01, 2017
1.830
1.930
1.820
1.860
143,532
+0.01(+0.54%)
Feb 28, 2017
1.830
1.900
1.770
1.850
64,662
+0.00(+0.00%)
Feb 27, 2017
1.790
1.860
1.760
1.850
56,939
+0.05(+2.78%)
Feb 24, 2017
1.820
1.880
1.743
1.800
83,982
-0.03(-1.64%)
Feb 23, 2017
1.850
1.879
1.820
1.830
82,671
-0.03(-1.61%)
Feb 22, 2017
1.930
1.980
1.860
1.860
122,012
-0.06(-3.12%)
Feb 21, 2017
1.920
1.970
1.920
1.920
42,873
-0.03(-1.54%)
Feb 17, 2017
1.950
1.950
1.950
0
+0.00(+0.00%)
Feb 16, 2017
1.940
2.040
1.923
1.950
22,016
+0.00(+0.00%)
Feb 15, 2017
1.960
2.060
1.910
1.950
209,184
-0.03(-1.52%)
Feb 14, 2017
1.980
1.980
1.930
1.980
34,964
+0.00(+0.00%)
Feb 13, 2017
2.030
2.030
1.940
1.980
93,589
-0.01(-0.50%)
Feb 10, 2017
1.935
1.990
1.935
1.990
30,637
+0.05(+2.58%)
Feb 09, 2017
1.990
2.050
1.900
1.940
72,649
-0.07(-3.48%)
Feb 08, 2017
2.050
2.100
1.960
2.010
22,103
-0.03(-1.47%)
Feb 07, 2017
2.010
2.080
1.990
2.040
39,303
+0.00(+0.00%)
Feb 06, 2017
2.020
2.140
1.940
2.040
90,830
+0.02(+0.99%)
Feb 03, 2017
1.950
2.030
1.910
2.020
75,444
+0.06(+3.06%)
Feb 02, 2017
1.970
2.010
1.850
1.960
97,188
+0.00(+0.00%)
Feb 01, 2017
1.970
2.040
1.830
1.960
107,673
-0.01(-0.51%)
Jan 31, 2017
1.990
2.030
1.900
1.970
134,257
-0.01(-0.51%)
Jan 30, 2017
2.000
2.030
1.950
1.980
244,358
+0.03(+1.54%)
Jan 27, 2017
2.230
2.290
1.900
1.950
729,936
-0.32(-14.10%)
Jan 26, 2017
2.000
2.330
1.940
2.270
1,515,973
+0.28(+14.07%)
Jan 25, 2017
1.900
2.000
1.840
1.990
632,941
+0.12(+6.42%)
Jan 24, 2017
1.800
1.980
1.710
1.870
384,415
+0.05(+2.75%)
Jan 23, 2017
1.780
1.850
1.708
1.820
297,827
+0.02(+1.11%)
Jan 20, 2017
1.800
1.800
1.719
1.800
112,432
+0.02(+1.12%)
Jan 19, 2017
1.750
1.870
1.670
1.780
399,841
+0.00(+0.19%)
Jan 18, 2017
1.690
1.900
1.650
1.777
662,943
+0.12(+7.03%)
Jan 17, 2017
1.540
1.670
1.502
1.660
239,570
+0.13(+8.50%)
Jan 13, 2017
1.530
1.530
1.530
0
+0.08(+5.52%)
Jan 12, 2017
1.540
1.560
1.380
1.450
44,349
-0.08(-5.23%)
Jan 11, 2017
1.550
1.560
1.490
1.530
67,633
-0.03(-1.92%)
Jan 10, 2017
1.590
1.590
1.540
1.560
37,646
+0.02(+0.97%)
Jan 09, 2017
1.580
1.600
1.530
1.545
60,292
-0.03(-2.21%)
Jan 06, 2017
1.600
1.650
1.450
1.580
156,342
-0.02(-1.23%)
Jan 05, 2017
1.580
1.638
1.520
1.600
93,169
+0.05(+3.20%)
Jan 04, 2017
1.520
1.620
1.476
1.550
134,738
+0.01(+0.65%)
Jan 03, 2017
1.470
1.570
1.400
1.540
92,653
+0.07(+4.76%)
Dec 30, 2016
1.470
1.470
1.470
0
+0.02(+1.23%)
Dec 29, 2016
1.400
1.530
1.400
1.452
130,163
+0.04(+2.99%)
Dec 28, 2016
1.470
1.490
1.400
1.410
76,752
-0.04(-2.76%)
Dec 27, 2016
1.400
1.490
1.380
1.450
130,023
+0.02(+1.40%)
Dec 23, 2016
1.430
1.430
1.430
0
+0.00(+0.00%)
Dec 22, 2016
1.440
1.440
1.390
1.430
35,991
+0.03(+2.14%)
Dec 21, 2016
1.430
1.480
1.400
1.400
64,791
-0.06(-4.10%)
Dec 20, 2016
1.460
1.490
1.450
1.460
38,376
+0.01(+0.69%)
Dec 19, 2016
1.450
1.460
1.430
1.450
88,205
+0.03(+2.11%)
Dec 16, 2016
1.340
1.470
1.340
1.420
83,252
+0.07(+5.19%)
Dec 15, 2016
1.330
1.380
1.320
1.350
44,122
+0.02(+1.50%)
Dec 14, 2016
1.350
1.380
1.310
1.330
22,232
-0.03(-2.21%)
Dec 13, 2016
1.400
1.400
1.350
1.360
4,689
-0.01(-0.73%)
Dec 12, 2016
1.390
1.400
1.350
1.370
36,241
-0.03(-2.14%)
Dec 09, 2016
1.350
1.400
1.350
1.400
49,189
+0.06(+4.48%)
Dec 08, 2016
1.300
1.380
1.300
1.340
74,402
+0.03(+2.29%)
Dec 07, 2016
1.360
1.360
1.300
1.310
50,776
-0.04(-2.96%)
Dec 06, 2016
1.390
1.390
1.340
1.350
30,223
-0.01(-0.74%)
Dec 05, 2016
1.400
1.400
1.330
1.360
111,914
-0.03(-2.16%)
Dec 02, 2016
1.400
1.450
1.360
1.390
59,363
-0.01(-0.71%)
Dec 01, 2016
1.440
1.450
1.400
1.400
33,701
-0.04(-2.78%)
Nov 30, 2016
1.430
1.450
1.430
1.440
37,849
+0.01(+0.70%)
Nov 29, 2016
1.450
1.470
1.410
1.430
55,854
-0.01(-0.69%)
Nov 28, 2016
1.490
1.490
1.440
1.440
45,084
-0.05(-3.36%)
Nov 25, 2016
1.480
1.490
1.450
1.490
9,232
+0.03(+2.05%)
Nov 23, 2016
1.460
1.460
1.460
0
+0.02(+1.40%)
Nov 22, 2016
1.440
1.470
1.440
1.440
25,428
+0.00(+0.00%)
Nov 21, 2016
1.510
1.510
1.440
1.440
46,787
-0.08(-5.26%)
Nov 18, 2016
1.440
1.530
1.410
1.520
360,488
+0.12(+8.57%)
Nov 17, 2016
1.370
1.450
1.340
1.400
126,073
+0.03(+2.18%)
Nov 16, 2016
1.300
1.390
1.300
1.370
183,197
+0.08(+6.21%)
Nov 15, 2016
1.290
1.310
1.280
1.290
11,360
-0.01(-0.77%)
Nov 14, 2016
1.290
1.310
1.270
1.300
46,828
+0.02(+1.56%)
Nov 11, 2016
1.280
1.310
1.280
1.280
49,198
-0.03(-2.29%)
Nov 10, 2016
1.260
1.327
1.260
1.310
73,331
+0.04(+3.15%)
Nov 09, 2016
1.267
1.311
1.260
1.270
106,482
+0.00(+0.00%)
Nov 08, 2016
1.222
1.270
1.222
1.270
21,479
+0.04(+3.25%)
Nov 07, 2016
1.230
1.266
1.230
1.230
57,480
+0.00(+0.00%)
Nov 04, 2016
1.240
1.280
1.230
1.230
71,671
-0.01(-0.81%)
Nov 03, 2016
1.290
1.290
1.240
1.240
83,881
-0.02(-1.59%)
Nov 02, 2016
1.270
1.290
1.250
1.260
54,976
-0.01(-0.79%)
Nov 01, 2016
1.280
1.290
1.250
1.270
32,139
-0.01(-0.79%)
Oct 31, 2016
1.300
1.300
1.280
1.280
8,066
-0.02(-1.53%)
Oct 28, 2016
1.320
1.330
1.300
1.300
5,590
-0.01(-0.76%)
Oct 27, 2016
1.310
1.320
1.290
1.310
53,091
-0.03(-2.24%)
Oct 26, 2016
1.310
1.340
1.300
1.340
76,091
+0.00(+0.00%)
Oct 25, 2016
1.350
1.350
1.310
1.340
17,999
-0.01(-0.74%)
Oct 24, 2016
1.340
1.350
1.330
1.350
17,134
+0.02(+1.50%)
Oct 21, 2016
1.300
1.390
1.298
1.330
92,136
+0.00(+0.01%)
Oct 20, 2016
1.350
1.350
1.330
1.330
7,397
+0.00(+0.00%)
Oct 19, 2016
1.300
1.343
1.280
1.330
87,359
+0.02(+1.60%)
Oct 18, 2016
1.300
1.332
1.270
1.309
36,918
+0.02(+1.47%)
Oct 17, 2016
1.360
1.360
1.260
1.290
92,258
-0.06(-4.44%)
Oct 14, 2016
1.350
1.380
1.310
1.350
65,096
+0.00(+0.00%)
Oct 13, 2016
1.400
1.400
1.350
1.350
22,797
-0.06(-4.26%)
Oct 12, 2016
1.370
1.410
1.368
1.410
36,151
+0.02(+1.44%)
Oct 11, 2016
1.410
1.480
1.380
1.390
154,178
-0.02(-1.42%)
Oct 10, 2016
1.400
1.450
1.400
1.410
19,500
-0.02(-1.40%)
Oct 07, 2016
1.440
1.470
1.420
1.430
66,490
+0.02(+1.42%)
Oct 06, 2016
1.420
1.440
1.410
1.410
13,537
-0.01(-0.70%)
Oct 05, 2016
1.420
1.450
1.360
1.420
101,391
+0.00(+0.00%)
Oct 04, 2016
1.470
1.490
1.390
1.420
68,761
-0.04(-2.74%)
Oct 03, 2016
1.430
1.470
1.420
1.460
50,907
+0.05(+3.55%)
Sep 30, 2016
1.440
1.490
1.410
1.410
32,195
+0.01(+0.71%)
Sep 29, 2016
1.460
1.460
1.380
1.400
58,160
-0.07(-4.76%)
Sep 28, 2016
1.490
1.540
1.450
1.470
20,489
-0.02(-1.34%)
Sep 27, 2016
1.480
1.520
1.470
1.490
33,877
+0.04(+2.76%)
Sep 26, 2016
1.500
1.540
1.440
1.450
86,173
-0.08(-5.23%)
Sep 23, 2016
1.550
1.570
1.490
1.530
97,250
-0.03(-1.92%)
Sep 22, 2016
1.500
1.690
1.494
1.560
505,604
+0.06(+4.00%)
Sep 21, 2016
1.420
1.500
1.420
1.500
43,979
+0.08(+5.63%)
Sep 20, 2016
1.480
1.480
1.420
1.420
58,040
-0.06(-4.05%)
Sep 19, 2016
1.440
1.480
1.402
1.480
51,523
+0.03(+2.07%)
Sep 16, 2016
1.450
1.470
1.380
1.450
242,366
+0.00(+0.00%)
Sep 15, 2016
1.440
1.540
1.440
1.450
178,750
+0.02(+1.40%)
Sep 14, 2016
1.450
1.500
1.430
1.430
152,328
-0.01(-0.69%)
Sep 13, 2016
1.390
1.670
1.370
1.440
1,259,008
+0.07(+5.11%)
Sep 12, 2016
1.336
1.410
1.336
1.370
114,281
+0.01(+0.74%)
Sep 09, 2016
1.340
1.410
1.310
1.360
189,950
+0.01(+0.74%)
Sep 08, 2016
1.260
1.400
1.260
1.350
294,870
+0.09(+7.14%)
Sep 07, 2016
1.180
1.290
1.180
1.260
269,704
+0.07(+5.88%)
Sep 06, 2016
1.150
1.250
1.150
1.190
61,158
+0.05(+4.39%)
Sep 02, 2016
1.180
1.140
1.140
1.140
29,800
-0.05(-4.28%)
Sep 01, 2016
1.200
1.210
1.170
1.191
39,489
-0.01(-0.75%)
Aug 31, 2016
1.250
1.250
1.200
1.200
64,820
-0.04(-3.23%)
Aug 30, 2016
1.190
1.290
1.190
1.240
150,523
+0.03(+2.07%)
Aug 29, 2016
1.180
1.240
1.176
1.215
75,095
+0.02(+2.08%)
Aug 26, 2016
1.210
1.220
1.160
1.190
65,087
-0.01(-0.83%)
Aug 25, 2016
1.160
1.250
1.160
1.200
69,181
+0.03(+2.35%)
Aug 24, 2016
1.190
1.230
1.170
1.173
88,793
-0.03(-2.29%)
Aug 23, 2016
1.160
1.200
1.132
1.200
62,527
+0.05(+4.35%)
Aug 22, 2016
1.130
1.160
1.100
1.150
57,866
+0.03(+2.68%)
Aug 19, 2016
1.120
1.170
1.120
1.120
92,528
+0.01(+0.90%)
Aug 18, 2016
1.100
1.140
1.090
1.110
73,028
+0.02(+1.83%)
Aug 17, 2016
1.120
1.160
1.080
1.090
280,518
-0.04(-3.54%)
Aug 16, 2016
1.220
1.220
1.130
1.130
143,889
-0.08(-6.61%)
Aug 15, 2016
1.200
1.230
1.200
1.210
102,970
+0.01(+0.83%)
Aug 12, 2016
1.250
1.256
1.110
1.200
335,860
+0.02(+1.69%)
Aug 11, 2016
1.270
1.280
1.130
1.180
439,591
-0.11(-8.53%)
Aug 10, 2016
1.400
1.450
1.160
1.290
788,444
-0.21(-14.00%)
Aug 09, 2016
1.400
1.500
1.400
1.500
190,588
+0.11(+7.91%)
Aug 08, 2016
1.390
1.450
1.390
1.390
71,994
+0.00(+0.00%)
Aug 05, 2016
1.370
1.400
1.340
1.390
75,764
+0.03(+2.21%)
Aug 04, 2016
1.350
1.380
1.320
1.360
43,555
+0.02(+1.49%)
Aug 03, 2016
1.360
1.390
1.330
1.340
46,249
-0.01(-0.74%)
Aug 02, 2016
1.300
1.390
1.300
1.350
49,106
+0.02(+1.50%)
Aug 01, 2016
1.310
1.370
1.300
1.330
65,610
+0.02(+1.53%)
Jul 29, 2016
1.320
1.379
1.300
1.310
13,058
-0.02(-1.50%)
Jul 28, 2016
1.360
1.380
1.330
1.330
30,772
-0.02(-1.48%)
Jul 27, 2016
1.400
1.450
1.340
1.350
68,433
-0.03(-2.17%)
Jul 26, 2016
1.380
1.420
1.347
1.380
57,594
+0.02(+1.47%)
Jul 25, 2016
1.410
1.410
1.320
1.360
81,112
-0.04(-2.86%)
Jul 22, 2016
1.410
1.410
1.310
1.400
22,265
+0.02(+1.45%)
Jul 21, 2016
1.440
1.450
1.300
1.380
75,943
-0.05(-3.50%)
Jul 20, 2016
1.390
1.489
1.390
1.430
126,069
+0.05(+3.62%)
Jul 19, 2016
1.410
1.470
1.370
1.380
332,137
+0.01(+0.73%)
Jul 18, 2016
1.310
1.610
1.310
1.370
617,470
+0.07(+5.38%)
Jul 15, 2016
1.260
1.320
1.240
1.300
39,567
+0.05(+4.00%)
Jul 14, 2016
1.240
1.260
1.240
1.250
24,624
+0.01(+0.81%)
Jul 13, 2016
1.260
1.260
1.220
1.240
19,402
-0.01(-0.80%)
Jul 12, 2016
1.180
1.300
1.180
1.250
50,101
+0.01(+0.81%)
Jul 11, 2016
1.220
1.240
1.190
1.240
29,910
+0.03(+2.48%)
Jul 08, 2016
1.220
1.250
1.180
1.210
34,067
-0.01(-0.82%)
Jul 07, 2016
1.200
1.240
1.191
1.220
30,131
+0.02(+1.66%)
Jul 05, 2016
1.210
1.250
1.180
1.200
16,052
-0.04(-3.22%)
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.