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
Century Casinos IN
(NQ:
CNTY
)
2.920
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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
9.990
10.15
9.820
9.870
96,892
-0.14(-1.40%)
Jul 30, 2019
9.670
10.14
9.650
10.01
168,261
+0.31(+3.20%)
Jul 29, 2019
9.750
9.770
9.620
9.700
50,386
-0.03(-0.31%)
Jul 26, 2019
9.490
9.780
9.490
9.730
66,900
+0.28(+2.96%)
Jul 25, 2019
9.640
9.680
9.440
9.450
217,892
-0.15(-1.56%)
Jul 24, 2019
9.230
9.680
9.180
9.600
145,648
+0.32(+3.45%)
Jul 23, 2019
9.290
9.340
9.190
9.280
188,769
-0.02(-0.22%)
Jul 22, 2019
9.320
9.360
9.250
9.300
71,123
-0.02(-0.21%)
Jul 19, 2019
9.530
9.540
9.310
9.320
63,900
-0.26(-2.71%)
Jul 18, 2019
9.680
9.680
9.530
9.580
72,890
-0.11(-1.14%)
Jul 17, 2019
9.640
9.900
9.630
9.690
161,485
+0.04(+0.41%)
Jul 16, 2019
9.430
9.720
9.430
9.650
204,918
+0.24(+2.55%)
Jul 15, 2019
9.200
9.440
9.120
9.410
301,811
+0.19(+2.06%)
Jul 12, 2019
9.230
9.270
9.158
9.220
264,500
-0.01(-0.11%)
Jul 11, 2019
9.380
9.400
9.136
9.230
103,656
-0.13(-1.39%)
Jul 10, 2019
9.490
9.500
9.300
9.360
146,788
-0.12(-1.27%)
Jul 09, 2019
9.650
9.650
9.460
9.480
161,251
-0.19(-1.96%)
Jul 08, 2019
9.700
9.700
9.640
9.670
159,833
-0.03(-0.31%)
Jul 05, 2019
9.700
9.700
9.650
9.700
114,600
+0.00(+0.00%)
Jul 03, 2019
9.750
10.00
9.610
9.700
143,300
+0.00(+0.00%)
Jul 02, 2019
9.700
9.740
9.640
9.700
171,793
+0.00(+0.00%)
Jul 01, 2019
9.760
9.840
9.590
9.700
224,158
+0.00(+0.00%)
Jun 28, 2019
9.680
9.720
9.590
9.700
328,400
+0.01(+0.10%)
Jun 27, 2019
9.600
9.750
9.580
9.690
566,691
+0.00(+0.00%)
Jun 26, 2019
9.730
9.790
9.620
9.690
112,480
+0.05(+0.52%)
Jun 25, 2019
9.560
9.680
9.427
9.640
102,577
+0.09(+0.94%)
Jun 24, 2019
9.850
9.930
9.550
9.550
119,524
-0.31(-3.14%)
Jun 21, 2019
10.08
10.16
9.684
9.860
254,800
-0.29(-2.86%)
Jun 20, 2019
10.35
10.35
9.970
10.15
151,274
-0.09(-0.88%)
Jun 19, 2019
10.21
10.31
10.08
10.24
155,054
+0.08(+0.79%)
Jun 18, 2019
10.33
10.38
9.780
10.16
196,332
+0.08(+0.79%)
Jun 17, 2019
10.00
10.41
9.600
10.08
801,979
+1.07(+11.88%)
Jun 14, 2019
9.160
9.313
8.990
9.010
71,900
-0.17(-1.85%)
Jun 13, 2019
9.030
9.350
8.965
9.180
260,350
+0.16(+1.77%)
Jun 12, 2019
8.940
9.060
8.920
9.020
58,342
+0.08(+0.89%)
Jun 11, 2019
8.930
9.000
8.780
8.940
57,596
+0.03(+0.34%)
Jun 10, 2019
8.950
9.070
8.890
8.910
87,385
-0.02(-0.22%)
Jun 07, 2019
8.790
8.990
8.790
8.930
67,500
+0.18(+2.06%)
Jun 06, 2019
8.880
8.893
8.705
8.750
75,935
-0.15(-1.69%)
Jun 05, 2019
9.040
9.040
8.860
8.900
78,987
-0.10(-1.11%)
Jun 04, 2019
8.870
9.020
8.730
9.000
190,415
+0.20(+2.27%)
Jun 03, 2019
8.730
8.840
8.520
8.800
118,995
+0.06(+0.69%)
May 31, 2019
8.770
8.840
8.721
8.740
46,600
-0.14(-1.58%)
May 30, 2019
8.940
8.990
8.810
8.880
73,472
-0.05(-0.56%)
May 29, 2019
9.060
9.060
8.820
8.930
69,790
-0.12(-1.33%)
May 28, 2019
9.130
9.230
8.760
9.050
113,585
-0.07(-0.77%)
May 24, 2019
9.250
9.255
9.030
9.120
54,900
-0.03(-0.33%)
May 23, 2019
9.340
9.400
9.080
9.150
69,885
-0.25(-2.66%)
May 22, 2019
9.400
9.440
9.250
9.400
110,596
+0.01(+0.11%)
May 21, 2019
8.920
9.613
8.850
9.390
495,626
+0.54(+6.10%)
May 20, 2019
9.030
9.030
8.850
8.850
67,530
-0.24(-2.64%)
May 17, 2019
9.120
9.190
9.010
9.090
44,600
-0.05(-0.55%)
May 16, 2019
9.150
9.280
9.100
9.140
60,077
+0.02(+0.22%)
May 15, 2019
8.920
9.150
8.920
9.120
115,818
+0.10(+1.11%)
May 14, 2019
9.000
9.130
8.950
9.020
80,704
+0.01(+0.11%)
May 13, 2019
8.920
9.080
8.800
9.010
126,400
+0.01(+0.11%)
May 10, 2019
8.900
9.090
8.820
9.000
298,000
+0.04(+0.45%)
May 09, 2019
9.280
9.280
8.580
8.960
142,169
-0.04(-0.44%)
May 08, 2019
8.980
9.070
8.920
9.000
88,131
+0.03(+0.33%)
May 07, 2019
9.200
9.380
8.920
8.970
121,821
-0.30(-3.24%)
May 06, 2019
9.300
9.313
9.150
9.270
85,607
-0.11(-1.17%)
May 03, 2019
9.190
9.435
9.190
9.380
137,600
+0.23(+2.51%)
May 02, 2019
9.080
9.300
8.240
9.150
342,167
+0.06(+0.66%)
May 01, 2019
9.130
9.153
9.020
9.090
111,095
-0.01(-0.11%)
Apr 30, 2019
9.070
9.150
9.042
9.100
184,088
+0.02(+0.22%)
Apr 29, 2019
9.090
9.110
9.040
9.080
235,736
+0.04(+0.44%)
Apr 26, 2019
9.060
9.150
8.960
9.040
190,100
-0.02(-0.22%)
Apr 25, 2019
9.040
9.150
9.030
9.060
103,192
+0.02(+0.22%)
Apr 24, 2019
8.910
9.070
8.910
9.040
58,998
+0.07(+0.78%)
Apr 23, 2019
9.000
9.100
8.790
8.970
103,833
-0.04(-0.44%)
Apr 22, 2019
9.020
9.070
8.940
9.010
31,699
-0.06(-0.66%)
Apr 18, 2019
9.040
9.120
8.975
9.070
42,600
-0.02(-0.22%)
Apr 17, 2019
9.090
9.170
9.030
9.090
76,134
+0.00(+0.00%)
Apr 16, 2019
8.960
9.140
8.910
9.090
93,528
+0.16(+1.79%)
Apr 15, 2019
9.090
9.148
8.906
8.930
73,589
-0.14(-1.54%)
Apr 12, 2019
8.980
9.100
8.979
9.070
115,600
+0.15(+1.68%)
Apr 11, 2019
9.000
9.100
8.920
8.920
276,707
-0.08(-0.89%)
Apr 10, 2019
9.000
9.050
8.920
9.000
162,840
+0.01(+0.11%)
Apr 09, 2019
9.010
9.100
8.950
8.990
146,985
-0.05(-0.55%)
Apr 08, 2019
9.090
9.100
8.955
9.040
111,072
-0.06(-0.66%)
Apr 05, 2019
9.050
9.100
9.000
9.100
91,300
+0.04(+0.44%)
Apr 04, 2019
8.980
9.100
8.950
9.060
135,978
+0.11(+1.23%)
Apr 03, 2019
8.970
9.000
8.890
8.950
88,828
-0.02(-0.22%)
Apr 02, 2019
8.960
9.090
8.770
8.970
265,689
+0.00(+0.00%)
Apr 01, 2019
9.110
9.256
8.955
8.970
99,482
-0.09(-0.99%)
Mar 29, 2019
8.820
9.110
8.780
9.060
177,000
+0.29(+3.31%)
Mar 28, 2019
8.820
8.850
8.690
8.770
104,201
-0.05(-0.57%)
Mar 27, 2019
8.830
8.880
8.750
8.820
36,538
-0.03(-0.34%)
Mar 26, 2019
8.860
8.980
8.790
8.850
80,207
-0.02(-0.23%)
Mar 25, 2019
8.620
8.920
8.620
8.870
101,781
+0.17(+1.95%)
Mar 22, 2019
8.900
8.900
8.610
8.700
105,900
-0.21(-2.36%)
Mar 21, 2019
8.840
8.970
8.760
8.910
104,137
+0.06(+0.68%)
Mar 20, 2019
8.330
8.900
7.580
8.850
121,772
+0.09(+1.03%)
Mar 19, 2019
8.780
8.910
8.685
8.760
105,581
-0.02(-0.23%)
Mar 18, 2019
8.800
8.815
8.610
8.780
63,180
-0.02(-0.23%)
Mar 15, 2019
8.790
8.800
8.600
8.800
262,500
+0.00(+0.00%)
Mar 14, 2019
8.740
8.910
8.290
8.800
219,518
+0.05(+0.57%)
Mar 13, 2019
8.620
8.770
8.540
8.750
96,999
+0.16(+1.86%)
Mar 12, 2019
8.410
8.710
8.342
8.590
72,258
+0.18(+2.14%)
Mar 11, 2019
8.000
8.530
7.830
8.410
94,953
+0.27(+3.32%)
Mar 08, 2019
8.040
8.210
8.040
8.140
66,900
+0.03(+0.37%)
Mar 07, 2019
8.120
8.250
7.933
8.110
62,723
-0.01(-0.12%)
Mar 06, 2019
8.330
8.440
8.060
8.120
51,282
-0.22(-2.64%)
Mar 05, 2019
8.440
8.450
8.275
8.340
50,422
-0.12(-1.42%)
Mar 04, 2019
8.470
8.530
8.435
8.460
41,546
-0.05(-0.59%)
Mar 01, 2019
8.480
8.530
8.420
8.510
57,100
+0.08(+0.95%)
Feb 28, 2019
8.450
8.520
8.430
8.430
66,265
-0.06(-0.71%)
Feb 27, 2019
8.600
8.600
8.400
8.490
185,634
-0.12(-1.39%)
Feb 26, 2019
8.610
8.740
8.577
8.610
37,325
-0.10(-1.15%)
Feb 25, 2019
8.750
8.850
8.700
8.710
65,058
-0.01(-0.11%)
Feb 22, 2019
8.650
8.750
8.560
8.720
94,000
+0.12(+1.40%)
Feb 21, 2019
8.650
8.680
8.540
8.600
60,715
-0.06(-0.69%)
Feb 20, 2019
8.720
8.750
8.412
8.660
69,467
-0.04(-0.46%)
Feb 19, 2019
8.490
8.750
8.370
8.700
166,787
+0.20(+2.35%)
Feb 15, 2019
8.390
8.570
8.390
8.500
74,400
+0.11(+1.31%)
Feb 14, 2019
8.450
8.474
8.330
8.390
60,724
-0.12(-1.41%)
Feb 13, 2019
8.360
8.550
7.808
8.510
136,868
+0.22(+2.65%)
Feb 12, 2019
8.170
8.300
8.140
8.290
63,255
+0.12(+1.47%)
Feb 11, 2019
8.180
8.205
8.060
8.170
43,221
-0.01(-0.12%)
Feb 08, 2019
8.010
8.250
7.990
8.180
50,700
+0.22(+2.76%)
Feb 07, 2019
8.070
8.190
7.880
7.960
54,938
-0.19(-2.33%)
Feb 06, 2019
8.250
8.363
8.030
8.150
44,971
-0.15(-1.81%)
Feb 05, 2019
7.800
8.370
7.800
8.300
93,693
+0.52(+6.68%)
Feb 04, 2019
7.760
7.950
7.740
7.780
174,836
+0.02(+0.26%)
Feb 01, 2019
7.710
7.950
7.670
7.760
74,400
+0.09(+1.17%)
Jan 31, 2019
7.760
7.890
7.650
7.670
92,795
-0.09(-1.16%)
Jan 30, 2019
7.610
7.870
7.610
7.760
398,691
+0.18(+2.37%)
Jan 29, 2019
7.810
7.840
7.570
7.580
132,217
-0.18(-2.32%)
Jan 28, 2019
7.810
8.180
7.720
7.760
89,842
+0.06(+0.78%)
Jan 25, 2019
7.685
7.790
7.605
7.700
46,800
+0.07(+0.92%)
Jan 24, 2019
7.550
7.730
7.470
7.630
43,674
+0.07(+0.93%)
Jan 23, 2019
7.700
7.765
7.530
7.560
41,809
-0.14(-1.82%)
Jan 22, 2019
7.680
7.900
7.530
7.700
56,169
-0.05(-0.65%)
Jan 18, 2019
7.630
7.870
7.630
7.750
168,900
+0.14(+1.84%)
Jan 17, 2019
7.680
7.830
7.520
7.610
108,677
-0.08(-1.04%)
Jan 16, 2019
7.810
7.930
7.657
7.690
40,998
-0.08(-1.03%)
Jan 15, 2019
7.700
7.860
7.600
7.770
38,805
+0.03(+0.39%)
Jan 14, 2019
7.870
8.015
7.720
7.740
47,352
-0.13(-1.65%)
Jan 11, 2019
7.690
7.910
7.480
7.870
76,200
+0.10(+1.29%)
Jan 10, 2019
7.700
7.860
7.650
7.770
32,773
+0.04(+0.52%)
Jan 09, 2019
7.770
7.855
7.640
7.730
162,769
-0.03(-0.39%)
Jan 08, 2019
7.660
7.770
7.470
7.760
61,878
+0.16(+2.11%)
Jan 07, 2019
7.310
7.600
7.310
7.600
92,676
+0.28(+3.83%)
Jan 04, 2019
7.080
7.380
7.000
7.320
71,400
+0.34(+4.87%)
Jan 03, 2019
7.160
7.310
6.950
6.980
81,874
-0.21(-2.92%)
Jan 02, 2019
7.252
7.305
7.100
7.190
60,913
-0.20(-2.71%)
Dec 31, 2018
7.200
7.450
7.150
7.390
64,800
+0.26(+3.65%)
Dec 28, 2018
6.790
7.210
6.790
7.130
61,900
+0.39(+5.79%)
Dec 27, 2018
6.860
6.900
6.640
6.740
73,837
-0.21(-3.02%)
Dec 26, 2018
6.840
7.000
6.665
6.950
90,846
+0.16(+2.36%)
Dec 24, 2018
6.740
6.980
6.730
6.790
50,700
+0.11(+1.65%)
Dec 21, 2018
6.830
6.850
6.600
6.680
237,600
-0.15(-2.20%)
Dec 20, 2018
6.520
6.860
6.465
6.830
85,712
+0.28(+4.27%)
Dec 19, 2018
6.460
6.720
6.460
6.550
84,210
+0.09(+1.39%)
Dec 18, 2018
6.680
6.760
6.450
6.460
136,086
-0.13(-1.97%)
Dec 17, 2018
6.650
6.720
6.530
6.590
141,489
-0.09(-1.35%)
Dec 14, 2018
6.670
6.855
6.660
6.680
73,100
-0.03(-0.45%)
Dec 13, 2018
6.630
6.910
6.580
6.710
172,061
-0.16(-2.33%)
Dec 12, 2018
6.940
7.050
6.800
6.870
73,227
-0.01(-0.15%)
Dec 11, 2018
6.750
6.960
6.750
6.880
66,719
+0.15(+2.23%)
Dec 10, 2018
6.840
7.070
6.690
6.730
52,887
-0.10(-1.46%)
Dec 07, 2018
7.110
7.230
6.770
6.830
106,000
-0.26(-3.67%)
Dec 06, 2018
7.000
7.320
7.000
7.090
124,644
+0.05(+0.71%)
Dec 04, 2018
7.200
7.240
7.000
7.040
94,400
-0.15(-2.09%)
Dec 03, 2018
7.510
7.570
7.090
7.190
105,518
-0.27(-3.62%)
Nov 30, 2018
7.430
7.550
7.400
7.460
94,800
-0.05(-0.67%)
Nov 29, 2018
7.730
7.800
7.380
7.510
143,736
-0.24(-3.10%)
Nov 28, 2018
7.430
7.840
7.380
7.750
109,422
+0.35(+4.73%)
Nov 27, 2018
7.350
7.450
7.230
7.400
38,038
+0.02(+0.27%)
Nov 26, 2018
7.460
7.660
7.270
7.380
63,656
-0.03(-0.40%)
Nov 23, 2018
7.210
7.500
7.110
7.410
48,200
+0.21(+2.92%)
Nov 21, 2018
7.200
7.200
7.200
0
+0.09(+1.27%)
Nov 20, 2018
7.200
7.265
7.060
7.110
255,754
-0.06(-0.84%)
Nov 19, 2018
7.050
7.280
7.000
7.170
185,433
+0.12(+1.70%)
Nov 16, 2018
7.060
7.190
6.930
7.050
122,800
-0.07(-0.98%)
Nov 15, 2018
6.960
7.170
6.960
7.120
63,620
+0.11(+1.57%)
Nov 14, 2018
7.050
7.130
6.950
7.010
93,767
+0.02(+0.29%)
Nov 13, 2018
7.050
7.170
6.900
6.990
57,584
+0.00(+0.00%)
Nov 12, 2018
7.000
7.110
6.920
6.990
70,641
-0.02(-0.29%)
Nov 09, 2018
6.940
7.050
6.710
7.010
155,500
+0.06(+0.86%)
Nov 08, 2018
6.940
6.990
6.600
6.950
77,373
-0.01(-0.14%)
Nov 07, 2018
6.300
6.970
6.210
6.960
137,305
+0.68(+10.83%)
Nov 06, 2018
6.290
6.360
6.220
6.280
54,619
-0.02(-0.32%)
Nov 05, 2018
6.450
6.470
6.280
6.300
86,226
-0.15(-2.33%)
Nov 02, 2018
6.330
6.610
6.250
6.450
69,700
+0.13(+2.06%)
Nov 01, 2018
6.280
6.490
5.770
6.320
65,070
+0.08(+1.28%)
Oct 31, 2018
6.080
6.290
6.040
6.240
82,338
+0.24(+4.00%)
Oct 30, 2018
6.140
6.180
5.960
6.000
100,271
-0.15(-2.44%)
Oct 29, 2018
6.240
6.490
6.090
6.150
114,766
-0.04(-0.65%)
Oct 26, 2018
6.200
6.390
6.150
6.190
127,500
-0.06(-0.96%)
Oct 25, 2018
6.080
6.360
5.990
6.250
644,988
+0.22(+3.65%)
Oct 24, 2018
6.290
6.410
6.000
6.030
124,720
-0.25(-3.98%)
Oct 23, 2018
6.450
6.480
6.250
6.280
95,974
-0.22(-3.38%)
Oct 22, 2018
6.530
6.630
6.475
6.500
107,217
-0.01(-0.15%)
Oct 19, 2018
6.610
6.700
6.450
6.510
122,200
-0.09(-1.36%)
Oct 18, 2018
6.750
6.810
6.590
6.600
106,986
-0.19(-2.80%)
Oct 17, 2018
6.830
6.890
6.725
6.790
79,756
-0.08(-1.16%)
Oct 16, 2018
6.600
6.940
6.550
6.870
191,101
+0.26(+3.93%)
Oct 15, 2018
6.580
6.690
6.450
6.610
126,229
+0.05(+0.76%)
Oct 12, 2018
6.800
6.800
6.500
6.560
137,800
-0.20(-2.96%)
Oct 11, 2018
6.450
6.810
6.450
6.760
181,037
+0.31(+4.81%)
Oct 10, 2018
6.620
6.700
6.410
6.450
142,427
-0.20(-3.01%)
Oct 09, 2018
6.750
6.950
6.630
6.650
144,785
-0.11(-1.63%)
Oct 08, 2018
6.500
6.790
6.450
6.760
223,519
+0.28(+4.32%)
Oct 05, 2018
7.110
7.170
6.460
6.480
845,600
-0.70(-9.75%)
Oct 04, 2018
7.380
7.380
7.130
7.180
189,651
-0.22(-2.97%)
Oct 03, 2018
7.540
7.570
7.390
7.400
51,347
-0.15(-1.99%)
Oct 02, 2018
7.490
7.620
7.460
7.550
274,185
+0.05(+0.67%)
Oct 01, 2018
7.490
7.520
7.260
7.500
120,604
+0.04(+0.54%)
Sep 28, 2018
7.370
7.540
7.370
7.460
67,300
+0.06(+0.81%)
Sep 27, 2018
7.410
7.460
7.359
7.400
79,558
-0.02(-0.27%)
Sep 26, 2018
7.500
7.565
7.360
7.420
73,765
-0.08(-1.07%)
Sep 25, 2018
7.500
7.580
7.500
7.500
38,912
+0.00(+0.00%)
Sep 24, 2018
7.530
7.530
7.280
7.500
93,587
-0.06(-0.79%)
Sep 21, 2018
7.590
7.640
7.480
7.560
171,800
-0.03(-0.40%)
Sep 20, 2018
7.480
7.650
7.430
7.590
64,864
+0.09(+1.20%)
Sep 19, 2018
7.510
7.590
7.400
7.500
94,733
+0.01(+0.13%)
Sep 18, 2018
7.500
7.570
7.450
7.490
239,959
-0.01(-0.13%)
Sep 17, 2018
7.520
7.610
7.450
7.500
45,537
-0.05(-0.66%)
Sep 14, 2018
7.460
7.580
7.450
7.550
63,600
+0.06(+0.80%)
Sep 13, 2018
7.520
7.773
7.450
7.490
89,418
+0.01(+0.13%)
Sep 12, 2018
7.680
7.680
7.450
7.480
75,599
-0.21(-2.73%)
Sep 11, 2018
7.740
7.920
7.600
7.690
40,851
-0.08(-1.03%)
Sep 10, 2018
7.850
7.900
7.700
7.770
81,695
-0.03(-0.38%)
Sep 07, 2018
7.670
7.840
7.660
7.800
44,100
+0.10(+1.30%)
Sep 06, 2018
7.800
7.810
7.660
7.700
63,961
-0.16(-2.04%)
Sep 05, 2018
7.800
7.901
7.665
7.860
73,106
+0.05(+0.64%)
Sep 04, 2018
8.000
8.000
7.635
7.810
48,957
-0.19(-2.38%)
Aug 31, 2018
8.000
8.000
8.000
0
-0.07(-0.87%)
Aug 30, 2018
8.180
8.190
8.025
8.070
56,518
-0.10(-1.22%)
Aug 29, 2018
8.160
8.270
8.070
8.170
54,111
+0.00(+0.00%)
Aug 28, 2018
8.240
8.290
8.080
8.170
43,932
-0.05(-0.61%)
Aug 27, 2018
8.090
8.280
8.090
8.220
80,824
+0.12(+1.48%)
Aug 24, 2018
7.970
8.120
7.890
8.100
77,400
+0.12(+1.50%)
Aug 23, 2018
7.740
8.010
7.740
7.980
57,024
+0.19(+2.44%)
Aug 22, 2018
7.760
7.830
7.610
7.790
89,015
+0.04(+0.52%)
Aug 21, 2018
7.530
7.760
7.530
7.750
77,336
+0.23(+3.06%)
Aug 20, 2018
7.520
7.570
7.460
7.520
40,428
+0.01(+0.13%)
Aug 17, 2018
7.520
7.550
7.450
7.510
126,200
-0.06(-0.79%)
Aug 16, 2018
7.510
7.600
7.485
7.570
40,010
+0.06(+0.80%)
Aug 15, 2018
7.520
7.580
7.435
7.510
71,859
-0.03(-0.40%)
Aug 14, 2018
7.600
7.730
7.520
7.540
79,011
-0.01(-0.13%)
Aug 13, 2018
8.050
8.050
7.520
7.550
113,562
-0.58(-7.13%)
Aug 10, 2018
7.900
8.250
7.770
8.130
115,400
+0.16(+2.01%)
Aug 09, 2018
7.550
8.200
7.550
7.970
131,687
+0.32(+4.18%)
Aug 08, 2018
7.740
8.015
7.510
7.650
271,756
-0.23(-2.92%)
Aug 07, 2018
8.020
8.050
7.770
7.880
101,864
-0.15(-1.87%)
Aug 06, 2018
8.030
8.120
8.010
8.030
24,571
-0.02(-0.25%)
Aug 03, 2018
8.190
8.250
8.020
8.050
65,000
-0.14(-1.71%)
Aug 02, 2018
8.070
8.220
8.050
8.190
90,752
+0.07(+0.86%)
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.