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
Avino Silver & Gold
(NY:
ASM
)
0.9400
+0.0048 (+0.51%)
Official Closing Price
Updated: 8:00 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 (%)
Jul 31, 2017
1.830
1.880
1.821
1.820
172,992
-0.04(-2.15%)
Jul 28, 2017
1.760
1.870
1.750
1.860
363,829
+0.11(+6.29%)
Jul 27, 2017
1.810
1.820
1.730
1.750
225,711
+0.04(+2.34%)
Jul 26, 2017
1.620
1.790
1.620
1.710
325,800
+0.07(+4.27%)
Jul 25, 2017
1.707
1.713
1.640
1.640
131,256
-0.07(-4.09%)
Jul 24, 2017
1.740
1.740
1.680
1.710
172,470
+0.02(+1.18%)
Jul 21, 2017
1.730
1.730
1.660
1.690
99,981
+0.00(+0.00%)
Jul 20, 2017
1.640
1.690
1.620
1.690
143,753
+0.05(+3.05%)
Jul 19, 2017
1.650
1.680
1.630
1.640
204,458
-0.01(-0.61%)
Jul 18, 2017
1.580
1.650
1.550
1.650
265,501
+0.11(+7.14%)
Jul 17, 2017
1.510
1.560
1.510
1.540
168,937
+0.05(+3.36%)
Jul 14, 2017
1.480
1.520
1.470
1.490
94,557
+0.05(+3.47%)
Jul 13, 2017
1.490
1.540
1.440
1.440
133,438
-0.06(-4.00%)
Jul 12, 2017
1.520
1.541
1.500
1.500
56,883
+0.00(+0.00%)
Jul 11, 2017
1.490
1.500
1.470
1.500
126,172
+0.03(+2.39%)
Jul 10, 2017
1.410
1.480
1.410
1.465
146,514
+0.03(+1.74%)
Jul 07, 2017
1.450
1.480
1.420
1.440
171,694
-0.02(-1.37%)
Jul 06, 2017
1.450
1.480
1.430
1.460
89,278
+0.00(+0.00%)
Jul 05, 2017
1.530
1.558
1.450
1.460
215,202
-0.13(-8.18%)
Jul 03, 2017
1.570
1.600
1.500
1.590
59,199
-0.01(-0.63%)
Jun 30, 2017
1.580
1.610
1.550
1.600
108,388
+0.00(+0.00%)
Jun 29, 2017
1.580
1.630
1.578
1.600
137,806
-0.01(-0.62%)
Jun 28, 2017
1.590
1.620
1.560
1.610
141,026
+0.02(+1.26%)
Jun 27, 2017
1.570
1.600
1.553
1.590
111,175
+0.01(+0.63%)
Jun 26, 2017
1.560
1.580
1.540
1.580
94,843
+0.01(+0.64%)
Jun 23, 2017
1.500
1.610
1.490
1.570
136,709
+0.07(+4.67%)
Jun 22, 2017
1.480
1.500
1.460
1.500
83,852
+0.05(+3.45%)
Jun 21, 2017
1.450
1.490
1.430
1.450
103,828
+0.02(+1.40%)
Jun 20, 2017
1.470
1.480
1.421
1.430
149,461
-0.05(-3.38%)
Jun 19, 2017
1.500
1.500
1.460
1.480
85,228
-0.01(-0.67%)
Jun 16, 2017
1.490
1.500
1.460
1.490
111,014
+0.00(+0.00%)
Jun 15, 2017
1.520
1.590
1.470
1.490
122,683
-0.04(-2.61%)
Jun 14, 2017
1.600
1.600
1.530
1.530
183,777
-0.02(-1.29%)
Jun 13, 2017
1.550
1.580
1.530
1.550
85,450
+0.00(+0.00%)
Jun 12, 2017
1.580
1.580
1.520
1.550
108,279
-0.03(-1.90%)
Jun 09, 2017
1.550
1.600
1.550
1.580
139,188
+0.01(+0.64%)
Jun 08, 2017
1.550
1.590
1.530
1.570
107,415
+0.00(+0.00%)
Jun 07, 2017
1.540
1.587
1.533
1.570
95,498
+0.04(+2.61%)
Jun 06, 2017
1.510
1.560
1.510
1.530
268,129
+0.04(+2.68%)
Jun 05, 2017
1.520
1.540
1.470
1.490
143,593
-0.02(-1.32%)
Jun 02, 2017
1.450
1.540
1.450
1.510
215,597
+0.07(+4.86%)
Jun 01, 2017
1.450
1.490
1.430
1.440
108,688
-0.02(-1.37%)
May 31, 2017
1.500
1.520
1.460
1.460
207,571
-0.04(-2.67%)
May 30, 2017
1.560
1.560
1.500
1.500
190,027
-0.07(-4.46%)
May 26, 2017
1.540
1.570
1.520
1.570
70,202
+0.04(+2.61%)
May 25, 2017
1.550
1.570
1.520
1.530
91,193
-0.05(-3.16%)
May 24, 2017
1.600
1.600
1.500
1.580
164,227
+0.02(+1.28%)
May 23, 2017
1.620
1.640
1.560
1.560
148,479
-0.04(-2.50%)
May 22, 2017
1.610
1.630
1.573
1.600
128,459
+0.05(+3.23%)
May 19, 2017
1.600
1.610
1.550
1.550
119,124
-0.04(-2.52%)
May 18, 2017
1.640
1.640
1.560
1.590
205,104
-0.05(-3.05%)
May 17, 2017
1.650
1.650
1.620
1.640
218,691
+0.02(+1.23%)
May 16, 2017
1.650
1.670
1.600
1.620
155,592
-0.01(-0.92%)
May 15, 2017
1.680
1.700
1.620
1.635
105,110
-0.00(-0.30%)
May 12, 2017
1.650
1.670
1.620
1.640
239,382
+0.00(+0.00%)
May 11, 2017
1.560
1.690
1.540
1.640
423,957
+0.09(+5.81%)
May 10, 2017
1.480
1.550
1.450
1.550
198,508
+0.09(+6.16%)
May 09, 2017
1.450
1.474
1.440
1.460
134,081
-0.01(-0.68%)
May 08, 2017
1.490
1.490
1.440
1.470
132,662
+0.02(+1.11%)
May 05, 2017
1.420
1.470
1.390
1.454
196,724
+0.00(+0.26%)
May 04, 2017
1.480
1.480
1.420
1.450
235,007
-0.02(-1.36%)
May 03, 2017
1.490
1.528
1.460
1.470
251,564
-0.02(-1.34%)
May 02, 2017
1.450
1.500
1.430
1.490
196,458
+0.03(+2.05%)
May 01, 2017
1.540
1.550
1.410
1.460
329,431
-0.06(-3.95%)
Apr 28, 2017
1.570
1.620
1.500
1.520
287,141
-0.04(-2.56%)
Apr 27, 2017
1.450
1.570
1.440
1.560
332,571
+0.11(+7.59%)
Apr 26, 2017
1.400
1.490
1.400
1.450
286,091
+0.02(+1.40%)
Apr 25, 2017
1.470
1.480
1.410
1.430
394,331
-0.05(-3.38%)
Apr 24, 2017
1.530
1.540
1.430
1.480
579,428
-0.07(-4.52%)
Apr 21, 2017
1.610
1.610
1.530
1.550
375,029
-0.06(-3.73%)
Apr 20, 2017
1.650
1.650
1.540
1.610
704,098
-0.04(-2.42%)
Apr 19, 2017
1.740
1.750
1.630
1.650
524,235
-0.12(-6.78%)
Apr 18, 2017
1.820
1.820
1.750
1.770
263,194
-0.06(-3.28%)
Apr 17, 2017
1.840
1.840
1.770
1.830
288,559
-0.01(-0.54%)
Apr 13, 2017
1.790
1.840
1.760
1.840
366,715
+0.06(+3.37%)
Apr 12, 2017
1.810
1.810
1.760
1.780
244,085
-0.04(-2.20%)
Apr 11, 2017
1.760
1.840
1.760
1.820
397,197
+0.07(+4.00%)
Apr 10, 2017
1.780
1.810
1.750
1.750
274,680
-0.04(-2.23%)
Apr 07, 2017
1.830
1.850
1.780
1.790
424,151
-0.02(-1.38%)
Apr 06, 2017
1.820
1.820
1.780
1.815
120,235
-0.01(-0.27%)
Apr 05, 2017
1.840
1.860
1.770
1.820
373,708
-0.04(-2.15%)
Apr 04, 2017
1.840
1.900
1.830
1.860
317,170
+0.03(+1.64%)
Apr 03, 2017
1.760
1.830
1.740
1.830
376,604
+0.09(+5.17%)
Mar 31, 2017
1.710
1.760
1.710
1.740
171,441
+0.03(+1.75%)
Mar 30, 2017
1.730
1.740
1.710
1.710
187,262
-0.03(-1.72%)
Mar 29, 2017
1.710
1.740
1.710
1.740
186,296
+0.02(+1.46%)
Mar 28, 2017
1.750
1.780
1.700
1.715
218,554
-0.03(-2.00%)
Mar 27, 2017
1.790
1.830
1.710
1.750
442,351
-0.01(-0.57%)
Mar 24, 2017
1.690
1.760
1.670
1.760
240,453
+0.03(+1.73%)
Mar 23, 2017
1.830
1.833
1.700
1.730
430,153
-0.09(-4.95%)
Mar 22, 2017
1.890
1.890
1.800
1.820
181,373
-0.05(-2.67%)
Mar 21, 2017
1.860
1.890
1.810
1.870
265,663
+0.02(+1.08%)
Mar 20, 2017
1.840
1.860
1.770
1.850
209,695
+0.02(+1.09%)
Mar 17, 2017
1.900
1.900
1.790
1.830
215,681
-0.04(-2.14%)
Mar 16, 2017
1.840
1.900
1.820
1.870
402,609
+0.05(+2.86%)
Mar 15, 2017
1.700
1.840
1.700
1.818
415,099
+0.10(+5.94%)
Mar 14, 2017
1.760
1.810
1.705
1.716
313,699
-0.05(-3.05%)
Mar 13, 2017
1.750
1.820
1.730
1.770
316,752
+0.06(+3.51%)
Mar 10, 2017
1.680
1.740
1.670
1.710
323,120
+0.04(+2.41%)
Mar 09, 2017
1.750
1.760
1.650
1.670
518,737
-0.08(-4.58%)
Mar 08, 2017
1.790
1.820
1.740
1.750
369,953
-0.08(-4.37%)
Mar 07, 2017
1.800
1.830
1.750
1.830
626,182
-0.02(-1.08%)
Mar 06, 2017
1.870
1.870
1.730
1.850
490,581
+0.00(+0.00%)
Mar 03, 2017
1.720
1.870
1.710
1.850
488,502
+0.09(+5.11%)
Mar 02, 2017
1.650
1.840
1.650
1.760
658,862
+0.00(+0.00%)
Mar 01, 2017
1.660
1.840
1.620
1.760
981,560
+0.02(+1.15%)
Feb 28, 2017
1.830
1.890
1.710
1.740
698,581
-0.05(-2.79%)
Feb 27, 2017
2.000
2.030
1.785
1.790
1,048,530
-0.19(-9.60%)
Feb 24, 2017
1.950
2.000
1.920
1.980
657,480
+0.07(+3.56%)
Feb 23, 2017
1.870
1.960
1.830
1.912
795,954
+0.08(+4.48%)
Feb 22, 2017
1.900
1.900
1.760
1.830
868,984
-0.08(-4.19%)
Feb 21, 2017
1.950
1.950
1.850
1.910
575,292
-0.07(-3.54%)
Feb 17, 2017
1.980
1.980
1.980
0
-0.02(-1.00%)
Feb 16, 2017
1.990
2.030
1.980
2.000
435,849
+0.01(+0.50%)
Feb 15, 2017
1.990
2.000
1.940
1.990
461,843
-0.01(-0.50%)
Feb 14, 2017
2.020
2.050
1.940
2.000
409,389
+0.00(+0.00%)
Feb 13, 2017
1.960
2.000
1.930
2.000
467,237
+0.01(+0.50%)
Feb 10, 2017
1.950
2.010
1.870
1.990
657,925
+0.02(+1.02%)
Feb 09, 2017
2.100
2.130
1.870
1.970
1,461,798
-0.09(-4.37%)
Feb 08, 2017
2.010
2.070
2.000
2.060
880,789
+0.09(+4.57%)
Feb 07, 2017
1.930
2.050
1.910
1.970
1,121,602
+0.02(+1.03%)
Feb 06, 2017
1.900
1.950
1.870
1.950
588,804
+0.10(+5.41%)
Feb 03, 2017
1.880
1.920
1.802
1.850
424,118
+0.01(+0.54%)
Feb 02, 2017
1.850
1.930
1.800
1.840
1,092,695
+0.04(+2.22%)
Feb 01, 2017
1.770
1.800
1.670
1.800
812,987
+0.04(+2.27%)
Jan 31, 2017
1.650
1.760
1.620
1.760
1,005,985
+0.15(+9.32%)
Jan 30, 2017
1.580
1.620
1.570
1.610
575,188
+0.04(+2.55%)
Jan 27, 2017
1.510
1.570
1.490
1.570
443,508
+0.05(+3.29%)
Jan 26, 2017
1.500
1.520
1.460
1.520
376,352
-0.01(-0.65%)
Jan 25, 2017
1.520
1.530
1.470
1.530
600,952
-0.03(-1.92%)
Jan 24, 2017
1.550
1.590
1.510
1.560
873,653
+0.00(+0.00%)
Jan 23, 2017
1.420
1.560
1.400
1.560
1,301,986
+0.16(+11.43%)
Jan 20, 2017
1.390
1.420
1.370
1.400
280,491
+0.00(+0.00%)
Jan 19, 2017
1.400
1.410
1.360
1.400
243,943
+0.00(+0.00%)
Jan 18, 2017
1.420
1.430
1.390
1.400
336,245
-0.02(-1.41%)
Jan 17, 2017
1.460
1.490
1.400
1.420
601,015
+0.02(+1.43%)
Jan 13, 2017
1.400
1.400
1.400
0
+0.02(+1.45%)
Jan 12, 2017
1.470
1.480
1.370
1.380
523,781
-0.03(-2.13%)
Jan 11, 2017
1.400
1.450
1.370
1.410
535,302
-0.01(-0.70%)
Jan 10, 2017
1.430
1.450
1.410
1.420
580,714
+0.00(+0.00%)
Jan 09, 2017
1.440
1.460
1.400
1.420
430,621
+0.01(+0.71%)
Jan 06, 2017
1.430
1.470
1.380
1.410
425,034
-0.06(-4.08%)
Jan 05, 2017
1.530
1.540
1.440
1.470
1,222,947
+0.00(+0.00%)
Jan 04, 2017
1.450
1.490
1.440
1.470
505,977
+0.04(+2.80%)
Jan 03, 2017
1.400
1.450
1.390
1.430
439,331
+0.06(+4.38%)
Dec 30, 2016
1.370
1.370
1.370
0
-0.08(-5.52%)
Dec 29, 2016
1.370
1.460
1.360
1.450
1,015,532
+0.08(+5.84%)
Dec 28, 2016
1.320
1.405
1.300
1.370
492,351
+0.02(+1.48%)
Dec 27, 2016
1.200
1.350
1.198
1.350
456,829
+0.15(+12.50%)
Dec 23, 2016
1.200
1.200
1.200
0
+0.00(+0.00%)
Dec 22, 2016
1.200
1.235
1.190
1.200
215,019
+0.01(+0.84%)
Dec 21, 2016
1.170
1.210
1.160
1.190
280,348
+0.00(+0.00%)
Dec 20, 2016
1.200
1.200
1.120
1.190
534,594
-0.03(-2.46%)
Dec 19, 2016
1.240
1.240
1.200
1.220
253,438
-0.02(-1.61%)
Dec 16, 2016
1.240
1.270
1.130
1.240
313,847
+0.01(+0.81%)
Dec 15, 2016
1.240
1.280
1.200
1.230
703,668
-0.12(-8.89%)
Dec 14, 2016
1.420
1.420
1.340
1.350
449,998
-0.01(-0.74%)
Dec 13, 2016
1.330
1.390
1.330
1.360
458,808
+0.04(+3.03%)
Dec 12, 2016
1.350
1.360
1.310
1.320
341,752
+0.01(+0.76%)
Dec 09, 2016
1.390
1.400
1.310
1.310
429,534
-0.08(-5.76%)
Dec 08, 2016
1.380
1.400
1.350
1.390
373,918
+0.01(+0.72%)
Dec 07, 2016
1.420
1.420
1.360
1.380
539,924
-0.02(-1.43%)
Dec 06, 2016
1.410
1.430
1.380
1.400
269,695
-0.02(-1.41%)
Dec 05, 2016
1.400
1.420
1.350
1.420
789,050
+0.04(+2.90%)
Dec 02, 2016
1.350
1.400
1.330
1.380
584,399
+0.06(+4.55%)
Dec 01, 2016
1.380
1.380
1.280
1.320
874,370
-0.07(-5.04%)
Nov 30, 2016
1.410
1.410
1.350
1.390
366,682
+0.00(+0.00%)
Nov 29, 2016
1.410
1.410
1.350
1.390
425,826
-0.01(-0.71%)
Nov 28, 2016
1.350
1.430
1.340
1.400
658,203
+0.05(+3.70%)
Nov 25, 2016
1.350
1.400
1.320
1.350
371,238
+0.00(+0.00%)
Nov 23, 2016
1.350
1.350
1.350
0
-0.05(-3.57%)
Nov 22, 2016
1.480
1.520
1.330
1.400
3,661,429
-0.41(-22.65%)
Nov 21, 2016
1.880
1.890
1.780
1.810
515,222
-0.06(-3.21%)
Nov 18, 2016
1.870
1.940
1.840
1.870
249,086
-0.04(-2.09%)
Nov 17, 2016
2.020
2.030
1.880
1.910
242,185
-0.10(-4.98%)
Nov 16, 2016
2.010
2.060
1.945
2.010
382,782
+0.00(+0.00%)
Nov 15, 2016
2.010
2.070
1.910
2.010
589,134
+0.03(+1.52%)
Nov 14, 2016
1.900
2.080
1.800
1.980
548,286
+0.08(+4.21%)
Nov 11, 2016
2.060
2.070
1.880
1.900
385,574
-0.19(-9.09%)
Nov 10, 2016
2.300
2.300
2.070
2.090
369,193
-0.21(-9.13%)
Nov 09, 2016
2.570
2.590
2.195
2.300
730,679
-0.20(-8.00%)
Nov 08, 2016
2.380
2.500
2.340
2.500
414,603
+0.18(+7.76%)
Nov 07, 2016
2.300
2.350
2.150
2.320
422,065
-0.03(-1.28%)
Nov 04, 2016
2.410
2.490
2.300
2.350
515,013
-0.05(-2.08%)
Nov 03, 2016
2.340
2.410
2.260
2.400
571,574
+0.10(+4.35%)
Nov 02, 2016
2.140
2.420
2.095
2.300
1,325,337
+0.22(+10.58%)
Nov 01, 2016
2.080
2.100
2.010
2.080
486,860
+0.13(+6.67%)
Oct 31, 2016
2.030
2.030
1.910
1.950
156,378
+0.01(+0.52%)
Oct 28, 2016
1.930
1.970
1.860
1.940
155,410
+0.03(+1.57%)
Oct 27, 2016
1.940
1.940
1.880
1.910
95,296
-0.01(-0.52%)
Oct 26, 2016
2.020
2.020
1.861
1.920
167,083
-0.09(-4.48%)
Oct 25, 2016
2.060
2.060
2.000
2.010
220,828
-0.03(-1.47%)
Oct 24, 2016
2.050
2.070
1.980
2.040
450,973
+0.05(+2.51%)
Oct 21, 2016
2.000
2.050
1.950
1.990
207,768
-0.06(-2.93%)
Oct 20, 2016
2.040
2.050
1.920
2.050
223,545
+0.03(+1.49%)
Oct 19, 2016
1.950
2.140
1.980
2.020
509,438
+0.07(+3.59%)
Oct 18, 2016
1.850
1.950
1.820
1.950
300,740
+0.14(+7.73%)
Oct 17, 2016
1.820
1.826
1.800
1.810
96,049
+0.00(+0.00%)
Oct 14, 2016
1.850
1.850
1.790
1.810
190,819
-0.04(-2.16%)
Oct 13, 2016
1.850
1.870
1.800
1.850
179,314
+0.01(+0.54%)
Oct 12, 2016
1.820
1.840
1.780
1.840
215,754
+0.04(+2.22%)
Oct 11, 2016
1.840
1.850
1.770
1.800
200,612
-0.07(-3.74%)
Oct 10, 2016
1.980
1.990
1.830
1.870
353,023
-0.06(-3.11%)
Oct 07, 2016
1.770
1.970
1.750
1.930
878,320
+0.19(+10.92%)
Oct 06, 2016
1.830
1.850
1.720
1.740
351,063
-0.10(-5.43%)
Oct 05, 2016
1.800
1.860
1.739
1.840
396,602
+0.07(+3.95%)
Oct 04, 2016
1.900
1.950
1.750
1.770
658,565
-0.20(-10.15%)
Oct 03, 2016
2.050
2.080
1.940
1.970
365,717
-0.09(-4.37%)
Sep 30, 2016
2.130
2.180
2.040
2.060
215,262
-0.01(-0.48%)
Sep 29, 2016
2.090
2.120
2.060
2.070
120,102
-0.05(-2.36%)
Sep 28, 2016
2.040
2.120
2.030
2.120
157,053
+0.09(+4.43%)
Sep 27, 2016
2.070
2.100
1.990
2.030
296,224
-0.04(-1.93%)
Sep 26, 2016
2.190
2.203
2.060
2.070
303,564
-0.12(-5.48%)
Sep 23, 2016
2.260
2.300
2.180
2.190
196,744
-0.07(-3.10%)
Sep 22, 2016
2.420
2.420
2.190
2.260
361,612
-0.09(-3.83%)
Sep 21, 2016
2.240
2.370
2.220
2.350
552,180
+0.14(+6.33%)
Sep 20, 2016
2.180
2.210
2.120
2.210
175,998
+0.05(+2.31%)
Sep 19, 2016
2.130
2.230
2.130
2.160
275,600
+0.01(+0.47%)
Sep 16, 2016
2.150
2.180
2.110
2.150
207,260
+0.00(+0.00%)
Sep 15, 2016
2.180
2.220
2.120
2.150
187,785
-0.07(-3.15%)
Sep 14, 2016
2.260
2.260
2.160
2.220
190,106
-0.02(-0.89%)
Sep 13, 2016
2.270
2.270
2.120
2.240
273,406
-0.03(-1.32%)
Sep 12, 2016
2.190
2.270
2.070
2.270
350,544
+0.06(+2.71%)
Sep 09, 2016
2.300
2.320
2.200
2.210
315,948
-0.13(-5.56%)
Sep 08, 2016
2.380
2.480
2.300
2.340
438,695
-0.08(-3.31%)
Sep 07, 2016
2.490
2.500
2.330
2.420
457,721
-0.05(-2.02%)
Sep 06, 2016
2.360
2.500
2.360
2.470
752,737
+0.19(+8.33%)
Sep 02, 2016
2.190
2.280
2.280
2.280
504,900
+0.19(+9.09%)
Sep 01, 2016
2.020
2.130
1.910
2.090
804,799
+0.04(+1.95%)
Aug 31, 2016
2.140
2.150
2.020
2.050
413,008
-0.12(-5.53%)
Aug 30, 2016
2.200
2.250
2.130
2.170
324,785
-0.09(-3.98%)
Aug 29, 2016
2.250
2.270
2.170
2.260
394,872
+0.01(+0.44%)
Aug 26, 2016
2.260
2.390
2.171
2.250
580,828
+0.05(+2.27%)
Aug 25, 2016
2.190
2.270
2.070
2.200
399,286
+0.04(+1.85%)
Aug 24, 2016
2.290
2.330
2.080
2.160
991,506
-0.13(-5.68%)
Aug 23, 2016
2.330
2.420
2.260
2.290
655,869
-0.06(-2.55%)
Aug 22, 2016
2.340
2.380
2.270
2.350
719,378
-0.06(-2.49%)
Aug 19, 2016
2.530
2.540
2.400
2.410
379,110
-0.15(-5.86%)
Aug 18, 2016
2.400
2.570
2.400
2.560
371,149
+0.13(+5.35%)
Aug 17, 2016
2.550
2.570
2.400
2.430
888,087
-0.16(-6.18%)
Aug 16, 2016
2.600
2.650
2.540
2.590
538,313
-0.18(-6.50%)
Aug 15, 2016
2.750
2.770
2.680
2.770
378,370
+0.02(+0.73%)
Aug 12, 2016
2.760
2.780
2.700
2.750
540,111
+0.01(+0.36%)
Aug 11, 2016
2.870
2.870
2.700
2.740
384,741
-0.06(-2.14%)
Aug 10, 2016
2.820
2.820
2.680
2.800
527,735
+0.07(+2.56%)
Aug 09, 2016
2.720
2.750
2.690
2.730
277,511
+0.05(+1.87%)
Aug 08, 2016
2.650
2.780
2.650
2.680
415,646
+0.05(+1.90%)
Aug 05, 2016
2.620
2.676
2.550
2.630
292,078
-0.06(-2.23%)
Aug 04, 2016
2.710
2.713
2.665
2.690
261,800
+0.01(+0.37%)
Aug 03, 2016
2.680
2.700
2.520
2.680
465,562
+0.00(+0.00%)
Aug 02, 2016
2.740
2.790
2.650
2.680
649,896
-0.06(-2.19%)
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.