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
Drive Shack Inc
(NY:
DS
)
0.1676
UNCHANGED
Last Price
Updated: 7:00 PM EST, Dec 30, 2022
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 (%)
Jul 31, 2019
5.110
5.310
5.070
5.220
438,049
+0.11(+2.15%)
Jul 30, 2019
5.130
5.180
5.030
5.110
260,692
-0.07(-1.35%)
Jul 29, 2019
5.120
5.220
5.050
5.180
280,441
+0.04(+0.78%)
Jul 26, 2019
5.040
5.180
4.980
5.140
248,800
+0.09(+1.78%)
Jul 25, 2019
5.000
5.090
4.950
5.050
238,451
+0.05(+1.00%)
Jul 24, 2019
4.850
5.020
4.803
5.000
233,311
+0.14(+2.88%)
Jul 23, 2019
4.740
4.880
4.676
4.860
339,901
+0.16(+3.40%)
Jul 22, 2019
4.740
4.740
4.640
4.700
101,654
-0.05(-1.05%)
Jul 19, 2019
4.820
4.890
4.740
4.750
75,600
-0.09(-1.86%)
Jul 18, 2019
4.770
4.860
4.700
4.840
140,694
+0.07(+1.47%)
Jul 17, 2019
4.930
4.930
4.770
4.770
211,540
-0.16(-3.25%)
Jul 16, 2019
4.790
4.970
4.790
4.930
111,779
+0.12(+2.49%)
Jul 15, 2019
4.820
4.820
4.700
4.810
209,931
-0.02(-0.41%)
Jul 12, 2019
4.750
4.840
4.740
4.830
169,000
+0.08(+1.68%)
Jul 11, 2019
4.740
4.800
4.690
4.750
318,266
+0.05(+1.06%)
Jul 10, 2019
4.730
4.780
4.680
4.700
112,444
-0.04(-0.84%)
Jul 09, 2019
4.810
4.810
4.670
4.740
60,666
-0.08(-1.66%)
Jul 08, 2019
4.780
4.870
4.736
4.820
92,230
+0.01(+0.21%)
Jul 05, 2019
4.700
4.840
4.670
4.810
78,100
+0.10(+2.12%)
Jul 03, 2019
4.680
4.860
4.669
4.710
79,200
+0.06(+1.29%)
Jul 02, 2019
4.630
4.695
4.575
4.650
144,526
+0.03(+0.65%)
Jul 01, 2019
4.700
4.720
4.560
4.620
172,149
-0.07(-1.49%)
Jun 28, 2019
4.640
4.780
4.630
4.690
475,300
+0.03(+0.64%)
Jun 27, 2019
4.530
4.660
4.490
4.660
152,407
+0.14(+3.10%)
Jun 26, 2019
4.500
4.590
4.435
4.520
128,910
+0.03(+0.67%)
Jun 25, 2019
4.610
4.610
4.420
4.490
174,525
-0.13(-2.81%)
Jun 24, 2019
4.730
4.730
4.560
4.620
148,035
-0.10(-2.12%)
Jun 21, 2019
4.830
4.830
4.630
4.720
215,500
-0.16(-3.28%)
Jun 20, 2019
4.850
4.980
4.810
4.880
176,202
+0.07(+1.46%)
Jun 19, 2019
4.850
4.850
4.720
4.810
66,772
-0.05(-1.03%)
Jun 18, 2019
4.810
4.930
4.740
4.860
101,124
+0.08(+1.67%)
Jun 17, 2019
4.770
4.800
4.700
4.780
55,380
+0.02(+0.42%)
Jun 14, 2019
4.880
4.880
4.730
4.760
83,100
-0.13(-2.66%)
Jun 13, 2019
4.720
4.950
4.690
4.890
151,337
+0.21(+4.49%)
Jun 12, 2019
4.600
4.680
4.586
4.680
101,463
+0.08(+1.74%)
Jun 11, 2019
4.750
4.790
4.500
4.600
129,268
-0.12(-2.54%)
Jun 10, 2019
4.590
4.780
4.590
4.720
162,634
+0.12(+2.61%)
Jun 07, 2019
4.480
4.620
4.440
4.600
157,200
+0.12(+2.68%)
Jun 06, 2019
4.500
4.550
4.280
4.480
190,432
+0.01(+0.22%)
Jun 05, 2019
4.650
4.650
4.450
4.470
169,372
-0.18(-3.87%)
Jun 04, 2019
4.560
4.650
4.500
4.650
169,023
+0.15(+3.33%)
Jun 03, 2019
4.550
4.595
4.480
4.500
186,072
-0.05(-1.10%)
May 31, 2019
4.590
4.600
4.520
4.550
227,000
-0.08(-1.73%)
May 30, 2019
4.730
4.730
4.560
4.630
230,317
-0.10(-2.11%)
May 29, 2019
4.700
4.760
4.670
4.730
198,586
+0.00(+0.00%)
May 28, 2019
4.900
4.910
4.700
4.730
252,931
-0.14(-2.87%)
May 24, 2019
4.900
4.970
4.840
4.870
169,600
+0.02(+0.41%)
May 23, 2019
4.910
4.930
4.830
4.850
274,779
-0.12(-2.41%)
May 22, 2019
4.990
5.030
4.930
4.970
131,011
-0.03(-0.60%)
May 21, 2019
4.920
5.050
4.920
5.000
136,571
+0.10(+2.04%)
May 20, 2019
4.800
4.950
4.800
4.900
260,482
+0.05(+1.03%)
May 17, 2019
4.940
5.000
4.820
4.850
221,000
-0.15(-3.00%)
May 16, 2019
5.090
5.090
4.900
5.000
225,004
-0.07(-1.38%)
May 15, 2019
4.940
5.125
4.940
5.070
258,378
+0.05(+1.00%)
May 14, 2019
5.110
5.130
4.840
5.020
380,379
-0.02(-0.40%)
May 13, 2019
5.130
5.190
4.940
5.040
456,408
-0.19(-3.63%)
May 10, 2019
5.230
5.390
5.090
5.230
367,300
-0.13(-2.43%)
May 09, 2019
5.260
5.420
5.198
5.360
370,772
+0.05(+0.94%)
May 08, 2019
5.160
5.340
5.100
5.310
146,362
+0.13(+2.51%)
May 07, 2019
5.230
5.260
5.110
5.180
187,717
-0.05(-0.96%)
May 06, 2019
5.150
5.250
5.102
5.230
209,987
-0.04(-0.76%)
May 03, 2019
5.160
5.290
5.160
5.270
232,800
+0.14(+2.73%)
May 02, 2019
5.220
5.350
5.100
5.130
202,606
-0.11(-2.10%)
May 01, 2019
5.170
5.410
5.080
5.240
385,347
+0.10(+1.95%)
Apr 30, 2019
5.250
5.290
5.050
5.140
206,100
-0.12(-2.28%)
Apr 29, 2019
5.220
5.270
5.170
5.260
222,931
+0.09(+1.74%)
Apr 26, 2019
5.070
5.170
5.000
5.170
207,600
+0.08(+1.57%)
Apr 25, 2019
5.200
5.239
5.045
5.090
179,764
-0.08(-1.55%)
Apr 24, 2019
5.390
5.620
5.120
5.170
521,560
-0.19(-3.54%)
Apr 23, 2019
4.960
5.450
4.860
5.360
1,225,673
+0.45(+9.16%)
Apr 22, 2019
4.830
4.920
4.785
4.910
172,037
+0.05(+1.03%)
Apr 18, 2019
4.880
4.960
4.800
4.860
144,000
-0.04(-0.82%)
Apr 17, 2019
5.000
5.006
4.800
4.900
120,961
-0.10(-2.00%)
Apr 16, 2019
4.770
5.130
4.750
5.000
505,122
+0.24(+5.04%)
Apr 15, 2019
4.800
4.840
4.710
4.760
112,613
+0.00(+0.00%)
Apr 12, 2019
4.700
4.800
4.640
4.760
188,200
+0.10(+2.15%)
Apr 11, 2019
4.690
4.710
4.610
4.660
122,671
-0.03(-0.64%)
Apr 10, 2019
4.660
4.700
4.500
4.690
341,115
+0.04(+0.86%)
Apr 09, 2019
4.790
4.800
4.650
4.650
85,749
-0.16(-3.33%)
Apr 08, 2019
4.900
4.905
4.770
4.810
114,659
-0.13(-2.63%)
Apr 05, 2019
4.720
4.960
4.720
4.940
152,600
+0.23(+4.88%)
Apr 04, 2019
4.690
4.720
4.640
4.710
58,219
+0.01(+0.21%)
Apr 03, 2019
4.550
4.730
4.420
4.700
179,805
+0.18(+3.98%)
Apr 02, 2019
4.550
4.599
4.430
4.520
143,192
-0.04(-0.88%)
Apr 01, 2019
4.520
4.740
4.480
4.560
230,358
+0.07(+1.56%)
Mar 29, 2019
4.830
4.830
4.400
4.490
537,600
-0.31(-6.46%)
Mar 28, 2019
4.900
5.000
4.770
4.800
133,983
-0.09(-1.84%)
Mar 27, 2019
5.070
5.100
4.830
4.890
206,538
-0.21(-4.12%)
Mar 26, 2019
5.050
5.160
5.030
5.100
241,898
+0.02(+0.39%)
Mar 25, 2019
5.170
5.190
5.020
5.080
258,731
-0.09(-1.74%)
Mar 22, 2019
5.260
5.350
5.090
5.170
333,300
-0.12(-2.27%)
Mar 21, 2019
5.350
5.480
5.260
5.290
463,775
-0.06(-1.12%)
Mar 20, 2019
5.200
5.490
5.170
5.350
328,503
+0.15(+2.88%)
Mar 19, 2019
4.900
5.230
4.900
5.200
575,601
+0.37(+7.66%)
Mar 18, 2019
4.650
4.850
4.600
4.830
375,593
+0.29(+6.39%)
Mar 15, 2019
4.540
4.600
4.510
4.540
430,500
+0.00(+0.00%)
Mar 14, 2019
4.730
4.890
4.440
4.540
337,265
-0.03(-0.66%)
Mar 13, 2019
4.500
4.600
4.500
4.570
130,933
+0.07(+1.56%)
Mar 12, 2019
4.500
4.560
4.480
4.500
90,316
+0.00(+0.00%)
Mar 11, 2019
4.380
4.580
4.320
4.500
202,039
+0.11(+2.51%)
Mar 08, 2019
4.380
4.530
4.350
4.390
107,900
-0.01(-0.23%)
Mar 07, 2019
4.520
4.540
4.380
4.400
245,107
-0.12(-2.65%)
Mar 06, 2019
4.640
4.670
4.460
4.520
116,266
-0.13(-2.80%)
Mar 05, 2019
4.510
4.670
4.500
4.650
93,055
+0.16(+3.56%)
Mar 04, 2019
4.440
4.555
4.390
4.490
159,834
+0.02(+0.45%)
Mar 01, 2019
4.450
4.520
4.400
4.470
100,700
+0.06(+1.36%)
Feb 28, 2019
4.490
4.500
4.400
4.410
265,378
-0.07(-1.56%)
Feb 27, 2019
4.480
4.530
4.420
4.480
81,948
-0.01(-0.22%)
Feb 26, 2019
4.550
4.580
4.430
4.490
137,585
-0.08(-1.75%)
Feb 25, 2019
4.470
4.590
4.470
4.570
103,426
+0.12(+2.70%)
Feb 22, 2019
4.580
4.580
4.400
4.450
152,600
-0.10(-2.20%)
Feb 21, 2019
4.580
4.590
4.479
4.550
79,761
-0.05(-1.09%)
Feb 20, 2019
4.530
4.652
4.500
4.600
104,082
+0.07(+1.55%)
Feb 19, 2019
4.520
4.610
4.520
4.530
86,228
+0.01(+0.22%)
Feb 15, 2019
4.550
4.610
4.480
4.520
146,800
+0.01(+0.22%)
Feb 14, 2019
4.530
4.540
4.470
4.510
89,199
-0.07(-1.53%)
Feb 13, 2019
4.510
4.610
4.430
4.580
203,210
+0.08(+1.78%)
Feb 12, 2019
4.620
4.690
4.465
4.500
166,178
-0.09(-1.96%)
Feb 11, 2019
4.440
4.600
4.440
4.590
86,445
+0.14(+3.15%)
Feb 08, 2019
4.380
4.500
4.355
4.450
120,700
+0.07(+1.60%)
Feb 07, 2019
4.400
4.420
4.350
4.380
97,374
-0.06(-1.35%)
Feb 06, 2019
4.400
4.460
4.360
4.440
223,726
+0.04(+0.91%)
Feb 05, 2019
4.550
4.620
4.340
4.400
313,823
-0.15(-3.30%)
Feb 04, 2019
4.400
4.730
4.400
4.550
211,612
+0.16(+3.64%)
Feb 01, 2019
4.210
4.400
4.120
4.390
229,300
+0.18(+4.28%)
Jan 31, 2019
4.080
4.300
4.080
4.210
223,440
+0.15(+3.69%)
Jan 30, 2019
4.160
4.270
4.010
4.060
500,000
-0.07(-1.69%)
Jan 29, 2019
4.390
4.390
4.090
4.130
257,922
-0.26(-5.92%)
Jan 28, 2019
4.440
4.490
4.300
4.390
180,356
-0.14(-3.09%)
Jan 25, 2019
4.460
4.600
4.430
4.530
172,700
+0.10(+2.26%)
Jan 24, 2019
4.340
4.450
4.290
4.430
152,692
+0.07(+1.61%)
Jan 23, 2019
4.390
4.480
4.270
4.360
293,474
-0.03(-0.68%)
Jan 22, 2019
4.500
4.640
4.330
4.390
218,287
-0.11(-2.44%)
Jan 18, 2019
4.490
4.600
4.480
4.500
211,300
+0.02(+0.45%)
Jan 17, 2019
4.380
4.500
4.350
4.480
179,788
+0.07(+1.59%)
Jan 16, 2019
4.350
4.410
4.320
4.410
208,539
+0.08(+1.85%)
Jan 15, 2019
4.190
4.360
4.190
4.330
140,875
+0.15(+3.59%)
Jan 14, 2019
4.260
4.260
4.135
4.180
254,521
-0.13(-3.02%)
Jan 11, 2019
4.370
4.370
4.210
4.310
160,300
-0.02(-0.46%)
Jan 10, 2019
4.210
4.390
4.210
4.330
158,737
+0.07(+1.64%)
Jan 09, 2019
4.210
4.300
4.210
4.260
234,530
+0.06(+1.43%)
Jan 08, 2019
4.280
4.380
4.200
4.200
121,353
+0.01(+0.24%)
Jan 07, 2019
4.120
4.200
4.050
4.190
165,586
+0.08(+1.95%)
Jan 04, 2019
4.120
4.300
4.100
4.110
203,700
+0.07(+1.73%)
Jan 03, 2019
4.080
4.130
3.950
4.040
245,401
-0.06(-1.46%)
Jan 02, 2019
3.850
4.115
3.810
4.100
209,979
+0.18(+4.59%)
Dec 31, 2018
3.960
4.060
3.870
3.920
367,400
-0.07(-1.75%)
Dec 28, 2018
4.020
4.230
3.930
3.990
290,800
-0.06(-1.48%)
Dec 27, 2018
3.770
4.060
3.700
4.050
323,970
+0.21(+5.47%)
Dec 26, 2018
3.600
3.850
3.580
3.840
299,129
+0.28(+7.87%)
Dec 24, 2018
3.600
3.720
3.550
3.560
127,500
-0.04(-1.11%)
Dec 21, 2018
3.780
3.810
3.580
3.600
648,200
-0.11(-2.96%)
Dec 20, 2018
4.000
4.090
3.670
3.710
471,616
-0.29(-7.25%)
Dec 19, 2018
4.250
4.360
3.960
4.000
278,329
-0.26(-6.10%)
Dec 18, 2018
4.230
4.360
4.180
4.260
255,303
+0.09(+2.16%)
Dec 17, 2018
4.350
4.390
4.150
4.170
407,054
-0.16(-3.70%)
Dec 14, 2018
4.350
4.410
4.185
4.330
338,600
-0.05(-1.14%)
Dec 13, 2018
4.450
4.550
4.370
4.380
193,951
-0.07(-1.57%)
Dec 12, 2018
4.500
4.650
4.400
4.450
194,945
+0.06(+1.37%)
Dec 11, 2018
4.460
4.590
4.370
4.390
306,593
-0.07(-1.57%)
Dec 10, 2018
4.470
4.550
4.420
4.460
154,390
-0.03(-0.67%)
Dec 07, 2018
4.500
4.620
4.405
4.490
163,300
-0.04(-0.88%)
Dec 06, 2018
4.500
4.590
4.390
4.530
307,769
-0.04(-0.88%)
Dec 04, 2018
4.690
4.760
4.560
4.570
207,300
-0.15(-3.18%)
Dec 03, 2018
4.730
4.730
4.660
4.720
131,857
+0.05(+1.07%)
Nov 30, 2018
4.830
4.830
4.640
4.670
136,000
-0.16(-3.31%)
Nov 29, 2018
4.840
4.890
4.760
4.830
111,441
-0.01(-0.21%)
Nov 28, 2018
4.800
4.850
4.630
4.840
191,210
+0.06(+1.26%)
Nov 27, 2018
4.940
4.940
4.740
4.780
170,935
-0.21(-4.21%)
Nov 26, 2018
4.920
5.010
4.820
4.990
224,704
+0.09(+1.84%)
Nov 23, 2018
4.850
5.010
4.830
4.900
94,400
-0.05(-1.01%)
Nov 21, 2018
4.950
4.950
4.950
0
+0.10(+2.06%)
Nov 20, 2018
4.770
4.870
4.610
4.850
354,385
+0.03(+0.62%)
Nov 19, 2018
5.000
5.040
4.800
4.820
218,897
-0.20(-3.98%)
Nov 16, 2018
5.020
5.080
4.780
5.020
237,300
-0.10(-1.95%)
Nov 15, 2018
5.030
5.140
4.860
5.120
256,055
+0.04(+0.79%)
Nov 14, 2018
5.120
5.190
4.990
5.080
320,562
-0.02(-0.39%)
Nov 13, 2018
5.450
5.500
5.070
5.100
364,341
-0.34(-6.25%)
Nov 12, 2018
5.820
5.820
5.360
5.440
264,531
-0.40(-6.85%)
Nov 09, 2018
6.120
6.120
5.580
5.840
350,500
-0.30(-4.89%)
Nov 08, 2018
5.500
6.621
5.500
6.140
1,335,293
+0.43(+7.53%)
Nov 07, 2018
5.700
5.720
5.460
5.710
371,023
-0.01(-0.17%)
Nov 06, 2018
5.520
5.730
5.460
5.720
644,366
+0.21(+3.81%)
Nov 05, 2018
5.560
5.600
5.440
5.510
177,224
-0.03(-0.54%)
Nov 02, 2018
5.480
5.690
5.440
5.540
234,900
+0.08(+1.47%)
Nov 01, 2018
5.370
5.490
5.340
5.460
341,492
+0.12(+2.25%)
Oct 31, 2018
5.320
5.370
5.240
5.340
688,519
+0.05(+0.95%)
Oct 30, 2018
5.230
5.370
5.120
5.290
238,822
+0.00(+0.00%)
Oct 29, 2018
5.280
5.370
5.190
5.290
400,201
+0.04(+0.76%)
Oct 26, 2018
5.240
5.310
5.110
5.250
195,000
-0.10(-1.87%)
Oct 25, 2018
5.280
5.350
5.200
5.350
308,160
+0.11(+2.10%)
Oct 24, 2018
5.310
5.330
5.180
5.240
332,127
-0.09(-1.69%)
Oct 23, 2018
5.300
5.360
5.200
5.330
252,805
-0.09(-1.66%)
Oct 22, 2018
5.380
5.510
5.270
5.420
336,346
+0.08(+1.50%)
Oct 19, 2018
5.440
5.440
5.275
5.340
185,000
-0.10(-1.84%)
Oct 18, 2018
5.440
5.530
5.380
5.440
229,291
-0.03(-0.55%)
Oct 17, 2018
5.480
5.540
5.350
5.470
365,760
-0.03(-0.55%)
Oct 16, 2018
5.270
5.500
5.210
5.500
238,565
+0.27(+5.16%)
Oct 15, 2018
5.030
5.230
4.980
5.230
311,341
+0.18(+3.56%)
Oct 12, 2018
5.130
5.150
4.950
5.050
283,700
+0.03(+0.60%)
Oct 11, 2018
4.900
5.070
4.850
5.020
259,653
+0.05(+1.01%)
Oct 10, 2018
5.190
5.246
4.950
4.970
284,206
-0.25(-4.79%)
Oct 09, 2018
5.350
5.430
5.210
5.220
166,480
-0.15(-2.79%)
Oct 08, 2018
5.110
5.380
5.080
5.370
268,912
+0.22(+4.27%)
Oct 05, 2018
5.150
5.260
5.010
5.150
328,200
+0.05(+0.98%)
Oct 04, 2018
5.330
5.330
4.914
5.100
749,698
-0.25(-4.67%)
Oct 03, 2018
5.720
5.720
5.348
5.350
348,866
-0.36(-6.30%)
Oct 02, 2018
5.830
5.830
5.640
5.710
175,535
-0.15(-2.56%)
Oct 01, 2018
6.000
6.000
5.790
5.860
154,194
-0.10(-1.68%)
Sep 28, 2018
5.840
6.000
5.780
5.960
451,500
+0.10(+1.71%)
Sep 27, 2018
5.850
5.910
5.800
5.860
59,395
+0.02(+0.34%)
Sep 26, 2018
5.890
5.910
5.810
5.840
97,303
-0.03(-0.51%)
Sep 25, 2018
5.890
6.000
5.870
5.870
120,585
-0.01(-0.17%)
Sep 24, 2018
5.820
5.940
5.800
5.880
215,802
+0.02(+0.34%)
Sep 21, 2018
5.890
5.910
5.750
5.860
478,800
-0.03(-0.51%)
Sep 20, 2018
5.900
5.930
5.810
5.890
124,081
+0.03(+0.51%)
Sep 19, 2018
6.050
6.110
5.860
5.860
129,182
-0.19(-3.14%)
Sep 18, 2018
6.050
6.140
6.020
6.050
163,197
-0.01(-0.17%)
Sep 17, 2018
6.150
6.200
6.050
6.060
163,238
-0.10(-1.62%)
Sep 14, 2018
6.100
6.250
6.050
6.160
166,000
+0.09(+1.48%)
Sep 13, 2018
6.200
6.240
6.070
6.070
171,296
-0.12(-1.94%)
Sep 12, 2018
6.180
6.210
6.095
6.190
216,302
-0.02(-0.32%)
Sep 11, 2018
5.870
6.250
5.850
6.210
275,123
+0.30(+5.08%)
Sep 10, 2018
5.930
5.930
5.810
5.910
162,446
+0.03(+0.51%)
Sep 07, 2018
5.900
5.965
5.865
5.880
131,200
-0.07(-1.18%)
Sep 06, 2018
6.010
6.010
5.850
5.950
257,811
-0.05(-0.83%)
Sep 05, 2018
5.980
6.010
5.875
6.000
183,900
-0.01(-0.17%)
Sep 04, 2018
6.180
6.180
5.960
6.010
294,888
-0.19(-3.06%)
Aug 31, 2018
6.200
6.200
6.200
0
-0.01(-0.16%)
Aug 30, 2018
6.250
6.300
6.040
6.210
249,746
-0.05(-0.80%)
Aug 29, 2018
6.130
6.290
6.120
6.260
315,825
+0.17(+2.79%)
Aug 28, 2018
5.860
6.150
5.860
6.090
210,624
+0.22(+3.75%)
Aug 27, 2018
5.840
5.980
5.840
5.870
127,505
+0.02(+0.34%)
Aug 24, 2018
5.700
5.900
5.700
5.850
235,800
+0.15(+2.63%)
Aug 23, 2018
5.750
5.790
5.580
5.700
382,573
-0.03(-0.52%)
Aug 22, 2018
5.730
5.780
5.690
5.730
225,054
+0.02(+0.35%)
Aug 21, 2018
5.870
5.900
5.670
5.710
229,678
-0.13(-2.23%)
Aug 20, 2018
5.890
5.930
5.785
5.840
180,834
-0.02(-0.34%)
Aug 17, 2018
5.690
5.920
5.490
5.860
333,600
+0.18(+3.17%)
Aug 16, 2018
5.650
5.740
5.610
5.680
255,876
+0.03(+0.53%)
Aug 15, 2018
5.840
5.840
5.590
5.650
218,748
-0.19(-3.25%)
Aug 14, 2018
5.750
5.920
5.700
5.840
231,926
+0.08(+1.39%)
Aug 13, 2018
6.010
6.126
5.660
5.760
260,663
-0.26(-4.32%)
Aug 10, 2018
5.910
6.090
5.850
6.020
319,600
+0.09(+1.52%)
Aug 09, 2018
5.880
5.950
5.820
5.930
297,328
+0.12(+2.07%)
Aug 08, 2018
5.770
5.850
5.670
5.810
272,445
+0.04(+0.69%)
Aug 07, 2018
5.700
5.870
5.690
5.770
499,448
+0.07(+1.23%)
Aug 06, 2018
5.300
5.750
4.950
5.700
1,153,102
+0.38(+7.14%)
Aug 03, 2018
6.150
6.300
5.310
5.320
1,308,300
-1.18(-18.15%)
Aug 02, 2018
6.340
6.540
6.250
6.500
360,403
+0.07(+1.09%)
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.