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
Ameriserv Financial
(NQ:
ASRV
)
2.500
+0.150 (+6.38%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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, 2019
3.501
3.561
3.501
3.501
22,989
-0.05(-1.44%)
Jul 30, 2019
3.535
3.552
3.509
3.552
33,754
+0.05(+1.46%)
Jul 29, 2019
3.501
3.569
3.501
3.501
7,805
+0.00(+0.00%)
Jul 26, 2019
3.518
3.561
3.501
3.501
6,909
-0.02(-0.50%)
Jul 25, 2019
3.512
3.518
3.501
3.518
11,149
-0.01(-0.23%)
Jul 24, 2019
3.518
3.526
3.509
3.526
5,995
+0.03(+0.73%)
Jul 23, 2019
3.501
3.518
3.501
3.501
3,362
-0.01(-0.24%)
Jul 22, 2019
3.501
3.523
3.501
3.509
2,816
+0.01(+0.24%)
Jul 19, 2019
3.518
3.524
3.501
3.501
8,666
-0.02(-0.49%)
Jul 18, 2019
3.509
3.518
3.509
3.518
457
+0.01(+0.24%)
Jul 17, 2019
3.518
3.552
3.509
3.509
4,286
-0.01(-0.36%)
Jul 16, 2019
3.526
3.541
3.518
3.522
6,974
+0.00(+0.12%)
Jul 15, 2019
3.501
3.518
3.501
3.518
1,017
+0.03(+0.98%)
Jul 12, 2019
3.518
3.552
3.484
3.484
8,198
-0.06(-1.69%)
Jul 11, 2019
3.535
3.552
3.492
3.543
5,649
+0.01(+0.24%)
Jul 10, 2019
3.484
3.535
3.484
3.535
9,349
+0.05(+1.47%)
Jul 09, 2019
3.518
3.535
3.484
3.484
14,672
-0.03(-0.73%)
Jul 08, 2019
3.518
3.518
3.504
3.509
2,991
+0.01(+0.24%)
Jul 05, 2019
3.509
3.509
3.501
3.501
2,108
-0.01(-0.24%)
Jul 03, 2019
3.501
3.509
3.501
3.509
702
+0.00(+0.12%)
Jul 02, 2019
3.501
3.514
3.501
3.505
4,832
+0.00(+0.12%)
Jul 01, 2019
3.535
3.552
3.484
3.501
10,653
-0.04(-1.21%)
Jun 28, 2019
3.526
3.543
3.526
3.543
20,027
+0.04(+1.22%)
Jun 27, 2019
3.509
3.535
3.501
3.501
4,450
+0.00(+0.00%)
Jun 26, 2019
3.492
3.518
3.484
3.501
4,639
+0.03(+0.74%)
Jun 25, 2019
3.501
3.501
3.475
3.475
7,783
-0.03(-0.73%)
Jun 24, 2019
3.552
3.552
3.467
3.501
9,727
-0.04(-1.21%)
Jun 21, 2019
3.509
3.561
3.501
3.543
27,054
+0.00(+0.00%)
Jun 20, 2019
3.509
3.569
3.509
3.543
6,524
-0.03(-0.95%)
Jun 19, 2019
3.578
3.586
3.552
3.578
8,086
+0.01(+0.24%)
Jun 18, 2019
3.552
3.569
3.535
3.569
2,835
+0.02(+0.48%)
Jun 17, 2019
3.535
3.552
3.534
3.552
1,538
+0.01(+0.24%)
Jun 14, 2019
3.552
3.561
3.543
3.543
4,918
-0.03(-0.71%)
Jun 13, 2019
3.569
3.569
3.569
3.569
1,367
-0.01(-0.25%)
Jun 12, 2019
3.603
3.612
3.501
3.578
28,841
-0.03(-0.71%)
Jun 11, 2019
3.569
3.603
3.561
3.603
4,593
+0.04(+1.20%)
Jun 10, 2019
3.578
3.612
3.561
3.561
79,675
-0.01(-0.24%)
Jun 07, 2019
3.578
3.578
3.569
3.569
3,045
+0.03(+0.72%)
Jun 06, 2019
3.561
3.586
3.543
3.543
7,802
-0.03(-0.95%)
Jun 05, 2019
3.578
3.578
3.578
3.578
6,420
+0.05(+1.45%)
Jun 04, 2019
3.663
3.663
3.526
3.526
9,656
-0.15(-3.95%)
Jun 03, 2019
3.552
3.672
3.509
3.672
26,496
+0.15(+4.37%)
May 31, 2019
3.526
3.561
3.518
3.518
10,540
-0.07(-1.88%)
May 30, 2019
3.569
3.586
3.569
3.585
11,174
+0.05(+1.42%)
May 29, 2019
3.536
3.552
3.535
3.535
22,259
-0.05(-1.43%)
May 28, 2019
3.543
3.586
3.543
3.586
1,408
+0.02(+0.48%)
May 24, 2019
3.519
3.578
3.519
3.569
16,045
+0.01(+0.24%)
May 23, 2019
3.526
3.561
3.526
3.561
6,801
-0.01(-0.24%)
May 22, 2019
3.552
3.569
3.509
3.569
12,949
-0.02(-0.48%)
May 21, 2019
3.580
3.595
3.534
3.586
13,466
+0.02(+0.45%)
May 20, 2019
3.561
3.612
3.561
3.570
16,503
-0.04(-1.16%)
May 17, 2019
3.543
3.612
3.543
3.612
10,306
+0.03(+0.71%)
May 16, 2019
3.569
3.586
3.561
3.586
8,539
+0.00(+0.00%)
May 15, 2019
3.578
3.586
3.568
3.586
13,579
+0.01(+0.36%)
May 14, 2019
3.578
3.586
3.552
3.573
13,814
+0.01(+0.36%)
May 13, 2019
3.552
3.612
3.543
3.561
37,584
+0.00(+0.12%)
May 10, 2019
3.578
3.595
3.532
3.556
12,297
+0.00(+0.07%)
May 09, 2019
3.543
3.561
3.543
3.554
15,677
-0.02(-0.66%)
May 08, 2019
3.561
3.578
3.544
3.578
17,698
+0.00(+0.00%)
May 07, 2019
3.492
3.586
3.492
3.578
17,731
+0.09(+2.70%)
May 06, 2019
3.578
3.595
3.484
3.484
99,503
-0.09(-2.63%)
May 03, 2019
3.586
3.586
3.569
3.578
24,829
+0.01(+0.36%)
May 02, 2019
3.505
3.565
3.505
3.565
16,474
+0.06(+1.69%)
May 01, 2019
3.505
3.514
3.488
3.505
15,626
+0.01(+0.24%)
Apr 30, 2019
3.471
3.505
3.471
3.497
11,842
-0.00(-0.12%)
Apr 29, 2019
3.480
3.505
3.480
3.501
36,314
+0.03(+0.86%)
Apr 26, 2019
3.463
3.480
3.463
3.471
31,457
+0.01(+0.25%)
Apr 25, 2019
3.454
3.471
3.446
3.463
33,519
+0.02(+0.49%)
Apr 24, 2019
3.446
3.463
3.442
3.446
5,112
+0.00(+0.00%)
Apr 23, 2019
3.446
3.450
3.429
3.446
26,741
+0.02(+0.50%)
Apr 22, 2019
3.446
3.446
3.429
3.429
5,656
-0.02(-0.49%)
Apr 18, 2019
3.437
3.454
3.420
3.446
9,072
+0.01(+0.25%)
Apr 17, 2019
3.480
3.480
3.429
3.437
6,675
+0.00(+0.00%)
Apr 16, 2019
3.454
3.505
3.437
3.437
86,356
-0.02(-0.46%)
Apr 15, 2019
3.429
3.454
3.421
3.453
13,859
+0.03(+0.96%)
Apr 12, 2019
3.463
3.463
3.420
3.420
7,186
-0.01(-0.25%)
Apr 11, 2019
3.412
3.429
3.412
3.429
4,070
+0.01(+0.25%)
Apr 10, 2019
3.429
3.454
3.420
3.420
4,366
-0.01(-0.25%)
Apr 09, 2019
3.430
3.437
3.419
3.429
3,175
-0.01(-0.25%)
Apr 08, 2019
3.420
3.437
3.420
3.437
2,463
+0.01(+0.25%)
Apr 05, 2019
3.412
3.429
3.412
3.429
2,592
+0.01(+0.25%)
Apr 04, 2019
3.420
3.440
3.420
3.420
18,233
-0.01(-0.25%)
Apr 03, 2019
3.420
3.429
3.420
3.429
2,070
+0.01(+0.25%)
Apr 02, 2019
3.429
3.429
3.412
3.420
3,913
+0.00(+0.00%)
Apr 01, 2019
3.420
3.429
3.412
3.420
13,616
+0.01(+0.25%)
Mar 29, 2019
3.420
3.420
3.395
3.412
7,069
+0.01(+0.25%)
Mar 28, 2019
3.404
3.420
3.378
3.404
3,083
+0.00(+0.00%)
Mar 27, 2019
3.370
3.429
3.370
3.404
12,732
+0.03(+1.01%)
Mar 26, 2019
3.370
3.395
3.361
3.370
12,709
-0.02(-0.63%)
Mar 25, 2019
3.378
3.404
3.327
3.391
16,453
-0.02(-0.62%)
Mar 22, 2019
3.471
3.471
3.378
3.412
40,294
-0.06(-1.71%)
Mar 21, 2019
3.471
3.488
3.468
3.471
10,011
-0.02(-0.49%)
Mar 20, 2019
3.497
3.505
3.488
3.488
2,163
+0.01(+0.24%)
Mar 19, 2019
3.514
3.522
3.480
3.480
44,254
-0.04(-1.20%)
Mar 18, 2019
3.514
3.522
3.488
3.522
10,451
+0.00(+0.00%)
Mar 15, 2019
3.514
3.522
3.488
3.522
33,460
+0.02(+0.52%)
Mar 14, 2019
3.505
3.522
3.504
3.504
1,948
+0.01(+0.21%)
Mar 13, 2019
3.505
3.514
3.488
3.497
20,214
+0.01(+0.24%)
Mar 12, 2019
3.497
3.514
3.488
3.488
1,746
-0.03(-0.72%)
Mar 11, 2019
3.514
3.514
3.484
3.514
10,858
-0.02(-0.48%)
Mar 08, 2019
3.539
3.548
3.522
3.531
4,948
-0.01(-0.29%)
Mar 07, 2019
3.599
3.599
3.454
3.541
7,717
-0.05(-1.37%)
Mar 06, 2019
3.599
3.599
3.590
3.590
13,341
-0.00(-0.07%)
Mar 05, 2019
3.599
3.599
3.590
3.593
12,982
-0.01(-0.17%)
Mar 04, 2019
3.599
3.599
3.590
3.599
29,807
+0.00(+0.00%)
Mar 01, 2019
3.590
3.599
3.590
3.599
14,256
+0.00(+0.00%)
Feb 28, 2019
3.590
3.599
3.590
3.599
12,623
+0.00(+0.00%)
Feb 27, 2019
3.599
3.599
3.590
3.599
15,193
+0.00(+0.00%)
Feb 26, 2019
3.573
3.599
3.573
3.599
34,416
+0.03(+0.71%)
Feb 25, 2019
3.565
3.582
3.556
3.573
47,897
+0.01(+0.24%)
Feb 22, 2019
3.565
3.582
3.565
3.565
13,313
-0.02(-0.47%)
Feb 21, 2019
3.565
3.582
3.556
3.582
37,215
+0.03(+0.72%)
Feb 20, 2019
3.565
3.565
3.556
3.556
37,808
-0.00(-0.12%)
Feb 19, 2019
3.539
3.565
3.539
3.561
79,837
+0.04(+1.08%)
Feb 15, 2019
3.556
3.565
3.522
3.522
25,920
-0.03(-0.72%)
Feb 14, 2019
3.539
3.556
3.535
3.548
34,178
+0.01(+0.24%)
Feb 13, 2019
3.514
3.539
3.501
3.539
25,530
+0.02(+0.48%)
Feb 12, 2019
3.505
3.539
3.505
3.522
21,130
+0.02(+0.48%)
Feb 11, 2019
3.522
3.522
3.505
3.505
36,757
-0.01(-0.24%)
Feb 08, 2019
3.480
3.522
3.480
3.514
34,403
+0.03(+0.97%)
Feb 07, 2019
3.488
3.505
3.480
3.480
18,345
-0.03(-0.96%)
Feb 06, 2019
3.522
3.522
3.505
3.514
9,652
+0.01(+0.24%)
Feb 05, 2019
3.505
3.531
3.505
3.505
30,543
-0.01(-0.36%)
Feb 04, 2019
3.480
3.522
3.480
3.518
8,470
+0.04(+1.10%)
Feb 01, 2019
3.514
3.514
3.463
3.480
45,596
-0.02(-0.49%)
Jan 31, 2019
3.488
3.505
3.482
3.497
9,066
+0.00(+0.01%)
Jan 30, 2019
3.505
3.505
3.477
3.497
22,688
-0.01(-0.25%)
Jan 29, 2019
3.480
3.505
3.472
3.505
32,066
+0.04(+1.22%)
Jan 28, 2019
3.455
3.480
3.455
3.463
3,397
+0.01(+0.24%)
Jan 25, 2019
3.480
3.488
3.446
3.455
41,910
-0.03(-0.97%)
Jan 24, 2019
3.476
3.488
3.466
3.488
2,131
+0.02(+0.49%)
Jan 23, 2019
3.499
3.521
3.463
3.472
95,143
+0.00(+0.00%)
Jan 22, 2019
3.477
3.539
3.464
3.472
11,287
-0.02(-0.48%)
Jan 18, 2019
3.480
3.497
3.480
3.488
8,405
+0.02(+0.49%)
Jan 17, 2019
3.463
3.480
3.461
3.472
12,213
+0.00(+0.00%)
Jan 16, 2019
3.463
3.488
3.455
3.472
68,904
+0.02(+0.57%)
Jan 15, 2019
3.458
3.463
3.450
3.452
2,357
+0.01(+0.41%)
Jan 14, 2019
3.463
3.463
3.438
3.438
10,088
-0.03(-0.73%)
Jan 11, 2019
3.463
3.463
3.463
3.463
355
+0.03(+0.74%)
Jan 10, 2019
3.429
3.497
3.429
3.438
7,996
-0.02(-0.62%)
Jan 09, 2019
3.429
3.463
3.429
3.459
4,523
+0.02(+0.62%)
Jan 08, 2019
3.438
3.446
3.429
3.438
17,851
+0.01(+0.25%)
Jan 07, 2019
3.429
3.433
3.409
3.429
1,805
-0.03(-0.98%)
Jan 04, 2019
3.412
3.463
3.412
3.463
13,378
+0.06(+1.74%)
Jan 03, 2019
3.389
3.421
3.389
3.404
610
+0.01(+0.25%)
Jan 02, 2019
3.421
3.421
3.336
3.396
29,860
-0.01(-0.25%)
Dec 31, 2018
3.472
3.573
3.404
3.404
15,154
-0.08(-2.42%)
Dec 28, 2018
3.438
3.539
3.396
3.488
7,458
+0.03(+0.98%)
Dec 27, 2018
3.353
3.531
3.353
3.455
49,131
+0.09(+2.76%)
Dec 26, 2018
3.353
3.387
3.319
3.362
48,556
-0.04(-1.24%)
Dec 24, 2018
3.404
3.412
3.353
3.404
2,249
-0.01(-0.25%)
Dec 21, 2018
3.379
3.412
3.345
3.412
11,128
+0.03(+1.00%)
Dec 20, 2018
3.362
3.396
3.345
3.379
23,686
-0.05(-1.48%)
Dec 19, 2018
3.421
3.446
3.396
3.429
11,289
+0.04(+1.25%)
Dec 18, 2018
3.463
3.476
3.387
3.387
5,847
-0.01(-0.25%)
Dec 17, 2018
3.463
3.472
3.387
3.396
22,316
-0.07(-1.95%)
Dec 14, 2018
3.480
3.480
3.463
3.463
16,929
-0.02(-0.65%)
Dec 13, 2018
3.455
3.514
3.455
3.486
35,834
+0.02(+0.65%)
Dec 12, 2018
3.463
3.472
3.463
3.463
22,308
+0.00(+0.00%)
Dec 11, 2018
3.480
3.501
3.463
3.463
14,070
+0.00(+0.00%)
Dec 10, 2018
3.455
3.472
3.455
3.463
50,373
+0.01(+0.24%)
Dec 07, 2018
3.455
3.497
3.455
3.455
7,340
+0.00(+0.00%)
Dec 06, 2018
3.472
3.531
3.446
3.455
55,637
-0.02(-0.49%)
Dec 04, 2018
3.556
3.556
3.463
3.472
37,056
-0.08(-2.38%)
Dec 03, 2018
3.624
3.632
3.556
3.556
21,551
-0.07(-1.86%)
Nov 30, 2018
3.624
3.632
3.624
3.624
34,807
+0.00(+0.00%)
Nov 29, 2018
3.592
3.632
3.592
3.624
11,693
+0.03(+0.94%)
Nov 28, 2018
3.624
3.624
3.590
3.590
6,512
+0.00(+0.00%)
Nov 27, 2018
3.607
3.607
3.590
3.590
11,826
+0.01(+0.24%)
Nov 26, 2018
3.573
3.607
3.573
3.581
7,514
+0.03(+0.71%)
Nov 23, 2018
3.615
3.615
3.556
3.556
2,959
-0.01(-0.24%)
Nov 21, 2018
3.564
3.564
3.564
0
-0.07(-1.86%)
Nov 20, 2018
3.607
3.674
3.582
3.632
14,564
+0.00(+0.00%)
Nov 19, 2018
3.615
3.632
3.584
3.632
3,312
+0.06(+1.65%)
Nov 16, 2018
3.573
3.649
3.573
3.573
9,116
-0.03(-0.94%)
Nov 15, 2018
3.573
3.624
3.573
3.607
10,152
+0.04(+1.19%)
Nov 14, 2018
3.590
3.617
3.564
3.564
23,608
-0.02(-0.47%)
Nov 13, 2018
3.632
3.635
3.581
3.581
32,797
-0.05(-1.40%)
Nov 12, 2018
3.624
3.700
3.624
3.632
8,918
-0.03(-0.69%)
Nov 09, 2018
3.640
3.700
3.615
3.657
12,549
+0.00(+0.00%)
Nov 08, 2018
3.581
3.666
3.581
3.657
21,929
+0.05(+1.41%)
Nov 07, 2018
3.624
3.640
3.598
3.607
10,511
-0.04(-1.16%)
Nov 06, 2018
3.590
3.649
3.590
3.649
3,120
+0.07(+1.89%)
Nov 05, 2018
3.624
3.708
3.581
3.581
22,989
-0.02(-0.47%)
Nov 02, 2018
3.598
3.624
3.598
3.598
16,456
+0.01(+0.35%)
Nov 01, 2018
3.565
3.586
3.565
3.586
17,129
+0.02(+0.59%)
Oct 31, 2018
3.573
3.573
3.556
3.565
40,692
-0.02(-0.47%)
Oct 30, 2018
3.590
3.607
3.573
3.581
93,787
-0.04(-1.16%)
Oct 29, 2018
3.615
3.623
3.576
3.623
13,650
+0.01(+0.23%)
Oct 26, 2018
3.590
3.615
3.590
3.615
6,304
+0.04(+1.18%)
Oct 25, 2018
3.615
3.615
3.556
3.573
43,586
-0.03(-0.93%)
Oct 24, 2018
3.657
3.657
3.573
3.607
38,105
-0.05(-1.38%)
Oct 23, 2018
3.615
3.657
3.590
3.657
35,945
+0.06(+1.64%)
Oct 22, 2018
3.657
3.691
3.598
3.598
29,609
-0.05(-1.38%)
Oct 19, 2018
3.665
3.665
3.649
3.649
7,969
+0.00(+0.00%)
Oct 18, 2018
3.707
3.724
3.640
3.649
22,187
-0.07(-1.95%)
Oct 17, 2018
3.707
3.724
3.707
3.721
22,748
+0.01(+0.37%)
Oct 16, 2018
3.649
3.750
3.640
3.707
63,371
+0.08(+2.32%)
Oct 15, 2018
3.598
3.649
3.573
3.623
23,798
+0.03(+0.70%)
Oct 12, 2018
3.581
3.598
3.573
3.598
15,701
+0.03(+0.71%)
Oct 11, 2018
3.590
3.615
3.557
3.573
79,497
+0.00(+0.00%)
Oct 10, 2018
3.581
3.590
3.573
3.573
12,572
-0.01(-0.23%)
Oct 09, 2018
3.581
3.590
3.581
3.581
7,304
-0.01(-0.23%)
Oct 08, 2018
3.590
3.598
3.573
3.590
13,918
+0.00(+0.00%)
Oct 05, 2018
3.615
3.615
3.581
3.590
3,925
-0.02(-0.47%)
Oct 04, 2018
3.615
3.615
3.581
3.607
7,184
+0.01(+0.23%)
Oct 03, 2018
3.607
3.607
3.573
3.598
15,821
+0.01(+0.23%)
Oct 02, 2018
3.598
3.615
3.573
3.590
8,343
+0.01(+0.23%)
Oct 01, 2018
3.640
3.649
3.581
3.581
25,157
-0.03(-0.93%)
Sep 28, 2018
3.632
3.657
3.615
3.615
7,374
+0.00(+0.00%)
Sep 27, 2018
3.657
3.657
3.615
3.615
17,417
+0.00(+0.00%)
Sep 26, 2018
3.657
3.699
3.615
3.615
11,929
+0.00(+0.00%)
Sep 25, 2018
3.699
3.699
3.615
3.615
3,053
-0.04(-1.15%)
Sep 24, 2018
3.699
3.699
3.636
3.657
42,796
+0.00(+0.00%)
Sep 21, 2018
3.657
3.699
3.657
3.657
48,531
-0.02(-0.57%)
Sep 20, 2018
3.665
3.741
3.657
3.678
15,698
+0.02(+0.57%)
Sep 19, 2018
3.699
3.699
3.615
3.657
30,999
-0.04(-1.14%)
Sep 18, 2018
3.741
3.741
3.657
3.699
15,407
+0.00(+0.00%)
Sep 17, 2018
3.741
3.741
3.657
3.699
34,709
+0.00(+0.00%)
Sep 14, 2018
3.783
3.792
3.699
3.699
47,103
-0.08(-2.22%)
Sep 13, 2018
3.741
3.783
3.741
3.783
22,317
+0.00(+0.00%)
Sep 12, 2018
3.783
3.792
3.699
3.783
25,660
+0.04(+1.12%)
Sep 11, 2018
3.741
3.783
3.699
3.741
37,598
+0.00(+0.00%)
Sep 10, 2018
3.741
3.783
3.741
3.741
11,288
-0.04(-1.11%)
Sep 07, 2018
3.783
3.825
3.766
3.783
13,441
+0.00(+0.00%)
Sep 06, 2018
3.741
3.783
3.699
3.783
17,937
+0.04(+1.12%)
Sep 05, 2018
3.741
3.825
3.741
3.741
24,943
+0.00(+0.00%)
Sep 04, 2018
3.825
3.825
3.741
3.741
33,911
-0.08(-2.20%)
Aug 31, 2018
3.825
3.825
3.825
0
+0.04(+1.11%)
Aug 30, 2018
3.825
3.825
3.741
3.783
21,164
+0.04(+1.12%)
Aug 29, 2018
3.741
3.825
3.741
3.741
28,353
+0.00(+0.00%)
Aug 28, 2018
3.783
3.825
3.741
3.741
24,923
-0.04(-1.11%)
Aug 27, 2018
3.783
3.825
3.762
3.783
96,514
+0.04(+1.12%)
Aug 24, 2018
3.775
3.825
3.741
3.741
29,261
-0.02(-0.56%)
Aug 23, 2018
3.783
3.825
3.741
3.762
15,897
+0.02(+0.57%)
Aug 22, 2018
3.783
3.825
3.678
3.741
53,743
-0.04(-1.11%)
Aug 21, 2018
3.821
3.825
3.745
3.783
18,910
+0.00(+0.00%)
Aug 20, 2018
3.783
3.825
3.745
3.783
38,303
+0.04(+1.12%)
Aug 17, 2018
3.741
3.825
3.741
3.741
53,170
-0.04(-1.11%)
Aug 16, 2018
3.783
3.825
3.783
3.783
27,491
-0.04(-1.10%)
Aug 15, 2018
3.775
3.825
3.741
3.825
71,359
+0.04(+1.11%)
Aug 14, 2018
3.775
3.783
3.741
3.783
44,764
+0.00(+0.00%)
Aug 13, 2018
3.783
3.783
3.741
3.783
39,778
+0.04(+1.12%)
Aug 10, 2018
3.783
3.783
3.741
3.741
22,005
-0.04(-1.11%)
Aug 09, 2018
3.783
3.783
3.741
3.783
34,046
+0.00(+0.00%)
Aug 08, 2018
3.741
3.783
3.741
3.783
58,914
+0.02(+0.56%)
Aug 07, 2018
3.750
3.783
3.726
3.762
55,012
+0.02(+0.56%)
Aug 06, 2018
3.741
3.783
3.724
3.741
21,894
+0.00(+0.00%)
Aug 03, 2018
3.741
3.766
3.699
3.741
25,574
+0.02(+0.45%)
Aug 02, 2018
3.682
3.724
3.682
3.724
46,284
+0.04(+1.14%)
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.