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
O2Micro Intl Ltd ADR
(NQ:
OIIM
)
4.900
UNCHANGED
Last Price
Updated: 4:00 PM EST, Mar 2, 2023
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 29, 2022
3.790
3.790
3.600
3.670
112,264
-0.13(-3.42%)
Jul 28, 2022
3.830
3.890
3.770
3.800
20,358
-0.04(-1.04%)
Jul 27, 2022
3.810
3.870
3.765
3.840
21,843
+0.06(+1.59%)
Jul 26, 2022
3.780
3.840
3.680
3.780
20,969
+0.02(+0.53%)
Jul 25, 2022
3.810
3.880
3.759
3.760
74,183
-0.05(-1.31%)
Jul 22, 2022
3.880
3.900
3.750
3.810
13,939
-0.04(-1.04%)
Jul 21, 2022
3.750
3.895
3.750
3.850
54,641
+0.11(+3.02%)
Jul 20, 2022
3.730
3.770
3.700
3.737
22,590
+0.05(+1.27%)
Jul 19, 2022
3.720
3.741
3.690
3.690
7,754
-0.09(-2.38%)
Jul 18, 2022
3.770
3.790
3.700
3.780
41,247
+0.03(+0.80%)
Jul 15, 2022
3.740
3.770
3.660
3.750
42,158
+0.06(+1.63%)
Jul 14, 2022
3.660
3.838
3.660
3.690
28,330
-0.03(-0.81%)
Jul 13, 2022
3.660
3.820
3.660
3.720
172,190
+0.06(+1.64%)
Jul 12, 2022
3.790
3.850
3.660
3.660
62,333
+0.00(+0.00%)
Jul 11, 2022
3.750
3.781
3.660
3.660
26,962
-0.14(-3.68%)
Jul 08, 2022
3.820
3.840
3.730
3.800
16,274
+0.00(+0.00%)
Jul 07, 2022
3.680
3.935
3.680
3.800
73,272
+0.13(+3.54%)
Jul 06, 2022
3.680
3.790
3.660
3.670
31,272
-0.04(-1.08%)
Jul 05, 2022
3.610
3.800
3.610
3.710
7,407
+0.04(+1.09%)
Jul 01, 2022
3.670
3.721
3.630
3.670
29,852
-0.05(-1.34%)
Jun 30, 2022
3.730
3.750
3.660
3.720
53,736
+0.00(+0.00%)
Jun 29, 2022
3.882
3.901
3.660
3.720
146,250
-0.09(-2.36%)
Jun 28, 2022
3.950
3.950
3.800
3.810
30,828
-0.15(-3.67%)
Jun 27, 2022
4.020
4.020
3.850
3.955
58,757
-0.02(-0.38%)
Jun 24, 2022
3.940
4.000
3.890
3.970
71,390
+0.04(+1.02%)
Jun 23, 2022
3.920
3.960
3.880
3.930
43,696
+0.01(+0.26%)
Jun 22, 2022
3.920
3.970
3.860
3.920
18,704
-0.06(-1.51%)
Jun 21, 2022
3.960
4.000
3.950
3.980
21,042
+0.04(+1.02%)
Jun 17, 2022
3.920
3.990
3.850
3.940
61,587
+0.05(+1.29%)
Jun 16, 2022
3.990
4.020
3.808
3.890
58,325
-0.21(-5.12%)
Jun 15, 2022
3.900
4.120
3.900
4.100
31,561
+0.19(+4.86%)
Jun 14, 2022
3.860
3.987
3.840
3.910
65,109
+0.03(+0.77%)
Jun 13, 2022
4.000
4.030
3.800
3.880
105,930
-0.20(-4.90%)
Jun 10, 2022
4.070
4.110
4.010
4.080
32,332
-0.06(-1.45%)
Jun 09, 2022
4.350
4.440
4.060
4.140
117,441
-0.21(-4.83%)
Jun 08, 2022
4.330
4.400
4.230
4.350
89,172
+0.00(+0.00%)
Jun 07, 2022
4.100
4.450
4.050
4.350
95,028
+0.25(+6.10%)
Jun 06, 2022
4.070
4.170
4.020
4.100
68,659
-0.10(-2.38%)
Jun 03, 2022
4.010
4.200
4.010
4.200
26,022
+0.18(+4.48%)
Jun 02, 2022
4.090
4.150
4.010
4.020
31,348
-0.08(-1.95%)
Jun 01, 2022
4.130
4.200
3.950
4.100
56,983
-0.04(-0.97%)
May 31, 2022
4.050
4.175
3.750
4.140
82,018
+0.09(+2.22%)
May 27, 2022
4.190
4.190
4.000
4.050
66,749
-0.05(-1.22%)
May 26, 2022
3.990
4.120
3.890
4.100
91,599
+0.14(+3.54%)
May 25, 2022
3.770
4.050
3.760
3.960
192,628
+0.19(+5.04%)
May 24, 2022
3.750
3.860
3.590
3.770
306,085
-0.01(-0.26%)
May 23, 2022
3.210
3.990
3.210
3.780
869,846
+0.84(+28.57%)
May 20, 2022
3.050
3.106
2.860
2.940
50,194
-0.09(-2.97%)
May 19, 2022
3.020
3.100
2.950
3.030
42,978
+0.01(+0.33%)
May 18, 2022
3.090
3.203
3.000
3.020
24,516
-0.07(-2.27%)
May 17, 2022
3.120
3.160
3.035
3.090
25,373
+0.03(+0.98%)
May 16, 2022
3.050
3.110
2.990
3.060
228,924
+0.01(+0.33%)
May 13, 2022
2.930
3.150
2.930
3.050
95,624
+0.13(+4.45%)
May 12, 2022
2.860
3.160
2.850
2.920
53,881
+0.00(+0.00%)
May 11, 2022
2.940
3.140
2.890
2.920
130,179
-0.05(-1.68%)
May 10, 2022
3.010
3.110
2.930
2.970
54,215
-0.01(-0.34%)
May 09, 2022
3.180
3.210
2.960
2.980
88,957
-0.22(-6.88%)
May 06, 2022
3.080
3.273
3.012
3.200
112,521
+0.03(+0.95%)
May 05, 2022
3.330
3.330
3.120
3.170
39,446
-0.21(-6.21%)
May 04, 2022
3.290
3.380
3.230
3.380
31,301
+0.13(+4.00%)
May 03, 2022
3.240
3.346
3.220
3.250
47,106
-0.02(-0.61%)
May 02, 2022
3.250
3.351
3.250
3.270
16,484
-0.01(-0.30%)
Apr 29, 2022
3.270
3.380
3.250
3.280
48,832
-0.04(-1.20%)
Apr 28, 2022
3.210
3.413
3.210
3.320
24,057
+0.13(+4.08%)
Apr 27, 2022
3.350
3.400
3.170
3.190
39,254
-0.19(-5.62%)
Apr 26, 2022
3.440
3.459
3.250
3.380
60,101
-0.03(-0.88%)
Apr 25, 2022
3.400
3.500
3.300
3.410
49,484
-0.01(-0.29%)
Apr 22, 2022
3.450
3.550
3.400
3.420
53,398
-0.08(-2.29%)
Apr 21, 2022
3.640
3.700
3.500
3.500
69,243
-0.14(-3.85%)
Apr 20, 2022
3.680
3.700
3.600
3.640
35,194
-0.05(-1.36%)
Apr 19, 2022
3.540
3.710
3.500
3.690
96,330
+0.12(+3.36%)
Apr 18, 2022
3.450
3.600
3.450
3.570
67,293
+0.07(+2.00%)
Apr 14, 2022
3.550
3.570
3.460
3.500
46,465
-0.02(-0.57%)
Apr 13, 2022
3.610
3.676
3.520
3.520
57,799
-0.11(-3.03%)
Apr 12, 2022
3.670
3.705
3.550
3.630
28,118
-0.02(-0.55%)
Apr 11, 2022
3.690
3.690
3.560
3.650
46,825
-0.04(-1.08%)
Apr 08, 2022
3.780
3.780
3.660
3.690
34,842
-0.10(-2.64%)
Apr 07, 2022
3.800
3.830
3.600
3.790
122,901
-0.05(-1.30%)
Apr 06, 2022
3.860
3.960
3.770
3.840
52,294
-0.07(-1.79%)
Apr 05, 2022
4.205
4.205
3.835
3.910
81,999
-0.15(-3.69%)
Apr 04, 2022
4.180
4.180
4.020
4.060
67,275
-0.10(-2.40%)
Apr 01, 2022
4.140
4.250
4.080
4.160
177,887
+0.01(+0.24%)
Mar 31, 2022
4.140
4.170
4.090
4.150
69,739
-0.01(-0.24%)
Mar 30, 2022
4.170
4.230
4.070
4.160
152,265
-0.05(-1.19%)
Mar 29, 2022
4.050
4.240
3.920
4.210
207,317
+0.20(+4.99%)
Mar 28, 2022
3.960
4.050
3.900
4.010
126,658
+0.06(+1.52%)
Mar 25, 2022
4.170
4.200
3.890
3.950
171,898
-0.23(-5.50%)
Mar 24, 2022
4.190
4.250
4.160
4.180
85,072
+0.01(+0.24%)
Mar 23, 2022
4.100
4.195
4.010
4.170
275,358
+0.09(+2.21%)
Mar 22, 2022
4.480
4.480
4.020
4.080
569,955
-0.26(-5.99%)
Mar 21, 2022
4.180
4.430
3.870
4.340
2,341,833
+1.11(+34.37%)
Mar 18, 2022
3.430
3.670
3.220
3.230
975,496
-0.19(-5.56%)
Mar 17, 2022
3.430
3.490
3.280
3.420
243,810
-0.06(-1.72%)
Mar 16, 2022
3.070
3.500
3.060
3.480
215,649
+0.46(+15.23%)
Mar 15, 2022
3.040
3.119
2.905
3.020
200,176
+0.04(+1.34%)
Mar 14, 2022
3.210
3.370
2.950
2.980
256,768
-0.27(-8.17%)
Mar 11, 2022
3.750
3.750
3.240
3.245
207,155
-0.50(-13.47%)
Mar 10, 2022
3.790
3.790
3.650
3.750
76,540
-0.09(-2.34%)
Mar 09, 2022
3.810
3.940
3.800
3.840
51,516
+0.04(+1.05%)
Mar 08, 2022
3.790
3.905
3.710
3.800
69,018
+0.03(+0.80%)
Mar 07, 2022
4.060
4.090
3.770
3.770
48,538
-0.27(-6.68%)
Mar 04, 2022
4.020
4.080
4.000
4.040
52,067
-0.01(-0.25%)
Mar 03, 2022
4.100
4.156
4.050
4.050
47,660
-0.07(-1.70%)
Mar 02, 2022
4.030
4.200
3.990
4.120
75,924
+0.08(+1.98%)
Mar 01, 2022
4.050
4.100
3.930
4.040
100,731
-0.05(-1.22%)
Feb 28, 2022
4.030
4.250
4.030
4.090
144,009
+0.00(+0.00%)
Feb 25, 2022
4.100
4.155
4.039
4.090
42,334
-0.01(-0.24%)
Feb 24, 2022
3.910
4.150
3.827
4.100
83,891
+0.08(+1.99%)
Feb 23, 2022
4.100
4.150
4.020
4.020
40,197
-0.07(-1.71%)
Feb 22, 2022
4.120
4.187
4.040
4.090
64,799
-0.08(-1.92%)
Feb 18, 2022
4.170
0
+0.01(+0.24%)
Feb 17, 2022
4.290
4.301
4.150
4.160
55,172
-0.14(-3.26%)
Feb 16, 2022
4.240
4.320
4.210
4.300
27,433
+0.05(+1.18%)
Feb 15, 2022
4.100
4.320
4.070
4.250
73,943
+0.19(+4.68%)
Feb 14, 2022
4.130
4.180
4.050
4.060
75,828
-0.07(-1.69%)
Feb 11, 2022
4.150
4.200
4.110
4.130
96,339
-0.02(-0.48%)
Feb 10, 2022
4.100
4.230
4.020
4.150
146,324
+0.03(+0.73%)
Feb 09, 2022
4.100
4.160
4.050
4.120
252,773
+0.03(+0.73%)
Feb 08, 2022
4.000
4.100
4.000
4.090
51,818
+0.06(+1.49%)
Feb 07, 2022
3.990
4.110
3.990
4.030
91,437
+0.01(+0.25%)
Feb 04, 2022
4.010
4.050
3.910
4.020
79,983
+0.01(+0.25%)
Feb 03, 2022
4.020
4.030
4.010
115,579
-0.08(-1.96%)
Feb 02, 2022
4.180
4.200
4.090
4.090
58,309
-0.05(-1.21%)
Feb 01, 2022
4.100
4.250
3.860
4.140
95,727
+0.02(+0.49%)
Jan 31, 2022
3.840
4.140
4.120
105,879
+0.28(+7.29%)
Jan 28, 2022
3.850
3.850
3.750
3.840
182,765
-0.01(-0.26%)
Jan 27, 2022
3.760
4.150
3.755
3.850
839,549
+0.13(+3.49%)
Jan 26, 2022
3.920
4.150
3.710
3.720
206,322
-0.14(-3.63%)
Jan 25, 2022
3.920
3.975
3.830
3.860
97,997
-0.12(-3.02%)
Jan 24, 2022
3.920
4.025
3.750
3.980
234,472
-0.03(-0.75%)
Jan 21, 2022
3.940
4.070
3.900
4.010
141,673
+0.07(+1.78%)
Jan 20, 2022
4.040
4.190
3.925
3.940
108,031
-0.11(-2.72%)
Jan 19, 2022
4.040
4.120
3.980
4.050
144,185
+0.01(+0.25%)
Jan 18, 2022
4.280
4.280
4.040
4.040
224,415
-0.29(-6.70%)
Jan 14, 2022
4.330
0
-0.02(-0.46%)
Jan 13, 2022
4.410
4.465
4.350
4.350
307,383
-0.04(-0.91%)
Jan 12, 2022
4.450
4.500
4.390
4.390
180,773
-0.02(-0.45%)
Jan 11, 2022
4.360
4.490
4.240
4.410
301,509
+0.04(+0.92%)
Jan 10, 2022
4.390
4.490
4.280
4.370
150,229
-0.09(-2.02%)
Jan 07, 2022
4.340
4.490
4.211
4.460
139,012
+0.12(+2.76%)
Jan 06, 2022
4.500
4.550
4.300
4.340
175,255
-0.14(-3.13%)
Jan 05, 2022
4.480
4.903
4.367
4.480
1,079,748
-0.03(-0.67%)
Jan 04, 2022
4.740
4.780
4.438
4.510
318,033
-0.23(-4.85%)
Jan 03, 2022
4.540
4.780
4.540
4.740
172,393
+0.21(+4.64%)
Dec 31, 2021
4.570
4.670
4.450
4.530
267,110
-0.07(-1.52%)
Dec 30, 2021
4.520
4.710
4.520
4.600
280,319
+0.02(+0.44%)
Dec 29, 2021
4.680
4.790
4.580
4.580
257,473
-0.18(-3.78%)
Dec 28, 2021
4.630
4.810
4.470
4.760
390,213
+0.28(+6.25%)
Dec 27, 2021
4.630
4.650
4.400
4.480
1,005,149
-0.17(-3.66%)
Dec 23, 2021
4.590
4.770
4.585
4.650
165,770
+0.02(+0.43%)
Dec 22, 2021
4.710
4.810
4.620
4.630
84,066
-0.13(-2.73%)
Dec 21, 2021
4.580
4.837
4.580
4.760
56,911
+0.19(+4.16%)
Dec 20, 2021
4.850
4.875
4.530
4.570
85,871
-0.27(-5.58%)
Dec 17, 2021
4.650
4.850
4.610
4.840
181,044
+0.16(+3.42%)
Dec 16, 2021
5.000
5.000
4.680
4.680
88,767
-0.32(-6.40%)
Dec 15, 2021
4.690
5.020
4.510
5.000
169,728
+0.25(+5.26%)
Dec 14, 2021
5.000
5.000
4.750
4.750
134,841
-0.25(-5.00%)
Dec 13, 2021
5.220
5.280
5.000
5.000
82,340
-0.22(-4.21%)
Dec 10, 2021
5.280
5.340
5.151
5.220
112,640
-0.03(-0.57%)
Dec 09, 2021
5.350
5.400
5.240
5.250
75,701
-0.09(-1.69%)
Dec 08, 2021
5.500
5.500
5.300
5.340
158,853
-0.14(-2.55%)
Dec 07, 2021
5.170
5.630
5.170
5.480
61,498
+0.33(+6.41%)
Dec 06, 2021
5.050
5.220
4.900
5.150
141,209
+0.06(+1.18%)
Dec 03, 2021
5.190
5.200
4.830
5.090
96,408
-0.09(-1.74%)
Dec 02, 2021
5.190
5.320
4.950
5.180
77,111
+0.00(+0.00%)
Dec 01, 2021
5.250
5.450
5.180
5.180
66,226
-0.03(-0.58%)
Nov 30, 2021
5.380
5.441
5.160
5.210
64,278
-0.17(-3.16%)
Nov 29, 2021
5.390
5.490
5.350
5.380
50,162
-0.01(-0.19%)
Nov 26, 2021
5.510
5.550
5.300
5.390
32,437
-0.14(-2.53%)
Nov 24, 2021
5.460
5.640
5.350
5.530
65,077
+0.02(+0.36%)
Nov 23, 2021
5.690
5.719
5.250
5.510
141,091
-0.16(-2.82%)
Nov 22, 2021
5.540
5.820
5.500
5.670
93,882
+0.12(+2.16%)
Nov 19, 2021
6.050
6.110
5.550
5.550
243,129
-0.52(-8.57%)
Nov 18, 2021
6.330
6.090
6.060
6.070
45,482
-0.26(-4.11%)
Nov 17, 2021
6.310
6.400
6.240
6.330
52,006
-0.01(-0.16%)
Nov 16, 2021
6.490
6.510
6.230
6.340
83,127
-0.17(-2.61%)
Nov 15, 2021
6.610
6.620
6.460
6.510
122,069
-0.10(-1.51%)
Nov 12, 2021
6.600
6.643
6.510
6.610
63,024
+0.00(+0.08%)
Nov 11, 2021
6.470
6.650
6.450
6.605
129,426
+0.20(+3.04%)
Nov 10, 2021
6.470
6.410
86,205
-0.06(-0.93%)
Nov 09, 2021
6.600
6.640
6.400
6.470
74,577
-0.09(-1.37%)
Nov 08, 2021
6.700
6.750
6.527
6.560
94,396
-0.11(-1.65%)
Nov 05, 2021
6.580
6.730
6.550
6.670
199,746
+0.09(+1.37%)
Nov 04, 2021
6.510
6.630
6.450
6.580
147,545
+0.05(+0.77%)
Nov 03, 2021
6.380
6.600
6.368
6.530
111,073
+0.08(+1.24%)
Nov 02, 2021
6.350
6.500
6.330
6.450
162,659
+0.14(+2.22%)
Nov 01, 2021
6.140
6.350
6.140
6.310
136,788
+0.17(+2.77%)
Oct 29, 2021
6.010
6.169
6.010
6.140
82,283
-0.03(-0.49%)
Oct 28, 2021
6.010
6.190
6.010
6.170
60,702
+0.13(+2.15%)
Oct 27, 2021
6.030
6.090
6.000
6.040
31,500
-0.05(-0.82%)
Oct 26, 2021
6.050
6.090
57,238
+0.04(+0.66%)
Oct 25, 2021
5.980
6.050
56,784
+0.06(+1.00%)
Oct 22, 2021
6.000
6.069
5.910
5.990
53,956
-0.01(-0.17%)
Oct 21, 2021
6.120
6.120
5.960
6.000
40,648
-0.13(-2.12%)
Oct 20, 2021
5.830
6.180
5.810
6.130
114,596
+0.33(+5.69%)
Oct 19, 2021
5.680
5.820
5.560
5.800
106,842
+0.12(+2.11%)
Oct 18, 2021
5.950
5.950
5.640
5.680
89,420
-0.15(-2.57%)
Oct 15, 2021
5.860
5.930
5.800
5.830
46,930
-0.02(-0.34%)
Oct 14, 2021
5.870
6.046
5.800
5.850
52,868
+0.00(+0.00%)
Oct 13, 2021
6.100
6.100
5.850
5.850
74,877
-0.25(-4.10%)
Oct 12, 2021
6.220
6.270
6.010
6.100
63,389
-0.15(-2.40%)
Oct 11, 2021
6.040
6.298
6.040
6.250
116,430
+0.19(+3.14%)
Oct 08, 2021
6.020
6.082
5.975
6.060
49,952
+0.06(+1.00%)
Oct 07, 2021
6.010
6.100
5.990
6.000
49,742
-0.01(-0.17%)
Oct 06, 2021
5.880
6.060
5.880
6.010
60,678
+0.05(+0.84%)
Oct 05, 2021
5.920
6.020
5.860
5.960
96,997
+0.03(+0.51%)
Oct 04, 2021
6.080
6.090
5.880
5.930
86,519
-0.17(-2.79%)
Oct 01, 2021
6.000
6.160
5.900
6.100
76,023
+0.06(+0.99%)
Sep 30, 2021
6.020
6.150
5.980
6.040
85,732
+0.09(+1.51%)
Sep 29, 2021
5.930
6.080
5.930
5.950
105,967
-0.01(-0.17%)
Sep 28, 2021
6.060
6.082
5.870
5.960
73,684
-0.12(-1.97%)
Sep 27, 2021
5.800
6.090
5.710
6.080
114,720
+0.27(+4.65%)
Sep 24, 2021
5.830
5.869
5.694
5.810
70,374
-0.07(-1.19%)
Sep 23, 2021
5.700
5.922
5.660
5.880
168,639
+0.18(+3.16%)
Sep 22, 2021
5.950
6.070
5.620
5.700
245,480
-0.27(-4.52%)
Sep 21, 2021
6.250
6.263
5.900
5.970
138,006
-0.24(-3.86%)
Sep 20, 2021
6.040
6.220
6.020
6.210
162,055
+0.03(+0.49%)
Sep 17, 2021
6.090
6.250
6.010
6.180
238,158
+0.02(+0.32%)
Sep 16, 2021
5.910
6.180
5.900
6.160
127,547
-0.03(-0.48%)
Sep 15, 2021
6.190
6.240
5.940
6.190
318,192
-0.06(-0.96%)
Sep 14, 2021
6.160
6.310
5.940
6.250
547,916
-0.06(-0.95%)
Sep 13, 2021
7.320
7.350
5.850
6.310
1,467,870
-0.99(-13.56%)
Sep 10, 2021
7.160
7.390
7.150
7.300
91,888
+0.16(+2.24%)
Sep 09, 2021
7.090
7.250
7.026
7.140
62,558
+0.03(+0.42%)
Sep 08, 2021
7.250
7.250
7.010
7.110
56,814
-0.14(-1.93%)
Sep 07, 2021
7.230
7.350
7.220
7.250
80,016
-0.04(-0.55%)
Sep 03, 2021
7.220
7.310
7.100
7.290
98,478
+0.04(+0.55%)
Sep 02, 2021
7.280
7.390
7.200
7.250
70,396
-0.05(-0.68%)
Sep 01, 2021
7.150
7.440
7.148
7.300
57,946
+0.16(+2.24%)
Aug 31, 2021
7.020
7.200
7.000
7.140
76,647
+0.12(+1.71%)
Aug 30, 2021
7.070
7.149
6.986
7.020
69,424
-0.05(-0.71%)
Aug 27, 2021
7.110
7.196
7.030
7.070
56,525
-0.06(-0.84%)
Aug 26, 2021
7.120
7.150
6.920
7.130
106,920
+0.02(+0.28%)
Aug 25, 2021
6.950
7.120
6.810
7.110
71,429
+0.21(+3.04%)
Aug 24, 2021
6.750
7.000
6.750
6.900
96,402
+0.21(+3.14%)
Aug 23, 2021
6.620
6.790
6.480
6.690
65,377
+0.11(+1.67%)
Aug 20, 2021
6.400
6.610
6.350
6.580
70,972
+0.16(+2.49%)
Aug 19, 2021
6.450
6.500
6.290
6.420
62,503
-0.08(-1.23%)
Aug 18, 2021
6.260
6.610
6.250
6.500
65,207
+0.18(+2.85%)
Aug 17, 2021
6.510
6.560
6.280
6.320
75,318
-0.29(-4.39%)
Aug 16, 2021
6.650
6.720
6.560
6.610
60,521
-0.09(-1.34%)
Aug 13, 2021
7.030
7.065
6.670
6.700
129,943
-0.36(-5.10%)
Aug 12, 2021
7.130
7.180
7.010
7.060
54,379
-0.09(-1.26%)
Aug 11, 2021
7.040
7.180
7.040
7.150
78,261
+0.12(+1.71%)
Aug 10, 2021
7.300
7.300
7.010
7.030
66,123
-0.24(-3.30%)
Aug 09, 2021
7.390
7.490
7.000
7.270
122,263
-0.06(-0.82%)
Aug 06, 2021
7.420
7.450
7.090
7.330
93,689
-0.05(-0.68%)
Aug 05, 2021
7.270
7.580
7.270
7.380
109,366
+0.13(+1.79%)
Aug 04, 2021
7.270
7.330
6.950
7.250
192,096
-0.07(-0.96%)
Aug 03, 2021
7.540
7.630
7.150
7.320
153,965
-0.31(-4.06%)
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.