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
Everspin Technologies Inc
(NQ:
MRAM
)
6.060
+0.010 (+0.17%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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
21.31
21.40
19.28
19.44
273,225
-1.84(-8.65%)
Jul 28, 2017
20.07
21.49
19.78
21.28
258,257
+1.47(+7.42%)
Jul 27, 2017
21.00
21.19
19.51
19.81
304,097
-1.03(-4.94%)
Jul 26, 2017
18.19
20.96
18.00
20.84
522,800
+2.53(+13.82%)
Jul 25, 2017
18.55
18.77
17.18
18.31
467,654
-0.16(-0.87%)
Jul 24, 2017
21.00
21.00
18.07
18.47
464,316
-2.69(-12.71%)
Jul 21, 2017
20.80
21.79
20.10
21.16
239,683
+0.49(+2.37%)
Jul 20, 2017
21.80
21.85
20.01
20.67
424,694
-1.24(-5.66%)
Jul 19, 2017
23.24
23.50
21.21
21.91
473,191
-1.45(-6.21%)
Jul 18, 2017
25.10
25.39
23.05
23.36
281,937
-1.52(-6.11%)
Jul 17, 2017
23.85
24.90
23.85
24.88
182,697
+1.06(+4.45%)
Jul 14, 2017
24.07
24.99
23.81
23.82
172,179
-0.12(-0.50%)
Jul 13, 2017
23.09
24.50
23.09
23.94
183,973
+0.87(+3.77%)
Jul 12, 2017
24.48
24.61
23.07
23.07
219,768
-0.91(-3.79%)
Jul 11, 2017
24.25
24.83
23.51
23.98
209,811
-0.03(-0.12%)
Jul 10, 2017
22.31
24.99
22.17
24.01
617,568
+1.85(+8.35%)
Jul 07, 2017
22.38
22.95
22.02
22.16
179,995
-0.19(-0.85%)
Jul 06, 2017
23.21
23.21
22.62
22.35
241,822
-0.76(-3.29%)
Jul 05, 2017
20.95
23.32
20.41
23.11
311,486
+1.93(+9.11%)
Jul 03, 2017
19.74
21.20
19.74
21.18
102,426
+1.20(+6.01%)
Jun 30, 2017
20.72
20.97
19.49
19.98
141,369
-0.55(-2.68%)
Jun 29, 2017
22.00
22.00
18.75
20.53
374,548
-1.36(-6.21%)
Jun 28, 2017
20.95
22.35
20.33
21.89
252,355
+0.69(+3.25%)
Jun 27, 2017
21.38
22.00
21.18
21.20
192,493
-0.45(-2.08%)
Jun 26, 2017
21.19
22.23
20.52
21.65
201,330
+0.27(+1.26%)
Jun 23, 2017
21.84
21.84
19.71
21.38
282,626
-0.60(-2.73%)
Jun 22, 2017
22.81
23.11
21.34
21.98
248,419
-0.57(-2.53%)
Jun 21, 2017
21.70
22.65
21.02
22.55
349,458
+0.65(+2.97%)
Jun 20, 2017
20.39
22.00
19.93
21.90
441,967
+1.90(+9.50%)
Jun 19, 2017
19.10
20.05
19.01
20.00
441,503
+1.19(+6.33%)
Jun 16, 2017
17.70
19.00
17.13
18.81
415,800
+1.38(+7.92%)
Jun 15, 2017
17.90
18.00
17.01
17.43
92,034
-0.31(-1.75%)
Jun 14, 2017
19.00
19.00
16.77
17.74
150,339
-0.85(-4.57%)
Jun 13, 2017
17.75
19.10
17.62
18.59
226,788
+0.83(+4.67%)
Jun 12, 2017
17.86
19.20
17.04
17.76
191,983
-0.46(-2.52%)
Jun 09, 2017
18.25
21.44
16.55
18.22
627,445
+0.19(+1.05%)
Jun 08, 2017
15.20
18.26
14.77
18.03
461,302
+2.70(+17.61%)
Jun 07, 2017
15.96
16.50
15.21
15.33
322,147
-0.63(-3.95%)
Jun 06, 2017
16.35
16.73
15.81
15.96
253,090
-0.36(-2.21%)
Jun 05, 2017
17.15
17.15
15.66
16.32
308,724
-0.32(-1.92%)
Jun 02, 2017
17.45
17.60
15.30
16.64
540,685
-1.21(-6.78%)
Jun 01, 2017
18.50
20.50
17.32
17.85
736,087
-0.13(-0.72%)
May 31, 2017
15.15
18.48
15.01
17.98
737,602
+3.41(+23.40%)
May 30, 2017
13.16
14.75
12.75
14.57
265,366
+1.55(+11.90%)
May 26, 2017
13.00
13.10
12.55
13.02
90,702
+0.05(+0.39%)
May 25, 2017
13.50
13.65
11.64
12.97
292,661
-0.23(-1.74%)
May 24, 2017
12.50
13.74
12.50
13.20
314,052
+0.71(+5.68%)
May 23, 2017
11.90
12.70
11.49
12.49
432,810
+1.41(+12.73%)
May 22, 2017
10.14
12.00
10.13
11.08
628,533
+1.18(+11.92%)
May 19, 2017
9.800
9.900
9.390
9.900
24,918
+0.05(+0.51%)
May 18, 2017
9.290
9.990
9.100
9.850
60,715
+0.51(+5.46%)
May 17, 2017
9.690
9.750
9.030
9.340
82,436
-0.95(-9.23%)
May 16, 2017
10.25
10.29
9.610
10.29
47,524
+0.13(+1.28%)
May 15, 2017
10.00
10.62
9.880
10.16
51,069
+0.10(+0.99%)
May 12, 2017
9.020
10.20
9.020
10.06
93,753
+0.95(+10.43%)
May 11, 2017
9.430
9.712
9.110
9.110
41,640
-0.29(-3.09%)
May 10, 2017
9.420
9.586
9.400
9.400
10,411
-0.10(-1.05%)
May 09, 2017
9.300
9.585
9.230
9.500
22,879
+0.06(+0.64%)
May 08, 2017
9.290
9.440
9.131
9.440
7,912
+0.23(+2.50%)
May 05, 2017
9.250
9.250
9.100
9.210
5,016
-0.10(-1.07%)
May 04, 2017
8.880
9.350
8.880
9.310
16,026
-0.03(-0.32%)
May 03, 2017
9.600
9.600
8.868
9.340
14,998
-0.29(-3.01%)
May 02, 2017
10.05
10.06
9.400
9.630
49,722
-0.39(-3.89%)
May 01, 2017
10.00
10.10
9.760
10.02
105,633
+0.02(+0.20%)
Apr 28, 2017
9.420
10.00
9.310
10.00
28,750
+0.70(+7.53%)
Apr 27, 2017
9.980
9.980
9.270
9.300
36,142
-0.44(-4.52%)
Apr 26, 2017
9.640
9.740
9.350
9.740
34,495
+0.33(+3.51%)
Apr 25, 2017
9.390
9.730
9.020
9.410
74,517
+0.12(+1.29%)
Apr 24, 2017
9.220
9.350
8.980
9.290
79,770
+0.14(+1.53%)
Apr 21, 2017
9.370
9.400
8.820
9.150
40,384
-0.12(-1.29%)
Apr 20, 2017
9.223
9.320
9.100
9.270
52,749
+0.11(+1.20%)
Apr 19, 2017
8.680
9.220
8.680
9.160
66,953
+0.48(+5.53%)
Apr 18, 2017
8.700
8.860
8.656
8.680
31,432
-0.06(-0.70%)
Apr 17, 2017
8.590
8.780
8.403
8.741
8,246
+0.28(+3.32%)
Apr 13, 2017
8.660
8.695
8.350
8.460
6,110
-0.13(-1.51%)
Apr 12, 2017
8.380
8.780
8.290
8.590
14,651
+0.21(+2.51%)
Apr 11, 2017
8.484
8.900
8.120
8.380
8,198
-0.12(-1.41%)
Apr 10, 2017
8.890
8.890
8.500
8.500
7,908
-0.20(-2.30%)
Apr 07, 2017
9.210
9.210
8.500
8.700
41,672
-0.19(-2.14%)
Apr 06, 2017
8.020
8.900
7.900
8.890
54,558
+0.94(+11.82%)
Apr 05, 2017
8.600
8.600
7.800
7.950
37,872
-0.20(-2.45%)
Apr 04, 2017
8.348
8.500
8.150
8.150
68,325
-0.16(-1.93%)
Apr 03, 2017
8.320
8.750
8.150
8.310
54,503
-0.07(-0.84%)
Mar 31, 2017
7.980
8.930
7.958
8.380
135,922
+0.45(+5.67%)
Mar 30, 2017
7.770
8.050
7.737
7.930
122,476
+0.11(+1.41%)
Mar 29, 2017
7.500
7.850
7.500
7.820
18,075
+0.12(+1.56%)
Mar 28, 2017
7.470
7.950
7.470
7.700
23,704
+0.05(+0.65%)
Mar 27, 2017
7.810
8.060
7.610
7.650
24,831
-0.23(-2.92%)
Mar 24, 2017
7.870
7.960
7.590
7.880
15,844
+0.08(+1.03%)
Mar 23, 2017
7.690
8.020
7.000
7.800
57,332
+0.07(+0.91%)
Mar 22, 2017
7.520
8.079
7.520
7.730
53,416
+0.23(+3.07%)
Mar 21, 2017
7.970
8.200
7.500
7.500
32,333
-0.53(-6.60%)
Mar 20, 2017
8.210
8.400
8.000
8.030
31,837
-0.06(-0.74%)
Mar 17, 2017
8.160
8.380
8.010
8.090
29,381
+0.05(+0.62%)
Mar 16, 2017
7.500
8.078
7.490
8.040
34,811
+0.48(+6.35%)
Mar 15, 2017
8.320
8.364
7.560
7.560
42,730
-0.74(-8.92%)
Mar 14, 2017
8.420
8.610
8.290
8.300
28,307
-0.20(-2.35%)
Mar 13, 2017
8.580
8.580
8.380
8.500
34,003
-0.01(-0.12%)
Mar 10, 2017
8.750
8.825
8.250
8.510
86,782
-0.28(-3.19%)
Mar 09, 2017
8.900
8.960
8.730
8.790
22,285
-0.16(-1.79%)
Mar 08, 2017
8.950
9.010
8.880
8.950
12,766
-0.05(-0.56%)
Mar 07, 2017
8.950
9.050
8.910
9.000
22,550
+0.01(+0.11%)
Mar 06, 2017
8.990
9.412
8.970
8.990
13,544
-0.02(-0.22%)
Mar 03, 2017
9.970
9.970
8.950
9.010
79,355
-1.02(-10.17%)
Mar 02, 2017
9.920
10.05
9.757
10.03
32,093
+0.25(+2.56%)
Mar 01, 2017
10.05
10.28
9.590
9.780
48,109
-0.25(-2.49%)
Feb 28, 2017
9.826
10.25
9.700
10.03
47,602
+0.16(+1.62%)
Feb 27, 2017
10.19
10.19
9.790
9.870
16,990
-0.28(-2.76%)
Feb 24, 2017
9.880
10.15
9.510
10.15
37,930
+0.24(+2.42%)
Feb 23, 2017
10.22
10.22
9.760
9.910
41,284
-0.22(-2.17%)
Feb 22, 2017
10.08
10.16
9.900
10.13
64,255
+0.14(+1.40%)
Feb 21, 2017
9.440
10.00
9.413
9.990
120,872
+0.66(+7.07%)
Feb 17, 2017
9.330
9.330
9.330
0
+0.29(+3.21%)
Feb 16, 2017
9.180
9.380
8.820
9.040
42,223
-0.05(-0.55%)
Feb 15, 2017
9.250
9.430
9.250
9.090
276,566
+0.39(+4.48%)
Feb 14, 2017
7.950
8.710
7.950
8.700
114,484
+0.75(+9.43%)
Feb 13, 2017
7.950
7.990
7.950
7.950
2,018
-0.04(-0.50%)
Feb 10, 2017
7.850
8.020
7.850
7.990
3,934
+0.14(+1.78%)
Feb 09, 2017
7.980
7.986
7.783
7.850
18,608
-0.07(-0.88%)
Feb 08, 2017
7.930
8.000
7.900
7.920
40,623
-0.08(-1.00%)
Feb 07, 2017
8.080
8.080
8.000
8.000
7,751
-0.01(-0.12%)
Feb 06, 2017
7.990
8.100
7.940
8.010
5,607
-0.04(-0.50%)
Feb 03, 2017
8.100
8.120
7.950
8.050
21,856
+0.08(+1.00%)
Feb 02, 2017
7.860
8.010
7.860
7.970
24,909
-0.02(-0.25%)
Feb 01, 2017
8.100
8.100
7.950
7.990
23,659
-0.12(-1.48%)
Jan 31, 2017
8.450
8.450
8.010
8.110
16,020
-0.13(-1.58%)
Jan 30, 2017
8.230
8.490
8.200
8.240
10,375
+0.00(+0.00%)
Jan 27, 2017
8.430
8.440
8.210
8.240
10,291
-0.02(-0.24%)
Jan 26, 2017
8.150
8.260
8.149
8.260
33,242
+0.08(+0.98%)
Jan 25, 2017
8.030
8.320
8.030
8.180
31,658
+0.15(+1.87%)
Jan 24, 2017
8.260
8.300
7.910
8.030
30,954
-0.22(-2.67%)
Jan 23, 2017
8.320
8.320
8.000
8.250
20,152
-0.07(-0.84%)
Jan 20, 2017
8.293
8.320
8.033
8.320
22,967
+0.08(+0.97%)
Jan 19, 2017
8.470
8.500
8.220
8.240
32,728
-0.02(-0.24%)
Jan 18, 2017
8.330
8.400
8.244
8.260
18,311
+0.15(+1.85%)
Jan 17, 2017
8.030
8.205
8.030
8.110
35,253
+0.06(+0.75%)
Jan 13, 2017
8.050
8.050
8.050
0
+0.02(+0.25%)
Jan 12, 2017
8.600
8.600
8.030
8.030
29,038
-0.38(-4.52%)
Jan 11, 2017
8.200
8.490
8.000
8.410
52,277
+0.63(+8.17%)
Jan 10, 2017
8.020
8.080
7.770
7.775
5,435
-0.22(-2.81%)
Jan 09, 2017
7.710
8.040
7.710
8.000
3,487
+0.34(+4.44%)
Jan 06, 2017
7.730
8.189
7.640
7.660
102,405
+0.08(+1.06%)
Jan 05, 2017
7.470
8.240
7.450
7.580
10,077
-0.03(-0.39%)
Jan 04, 2017
7.650
7.939
7.300
7.610
14,942
-0.02(-0.26%)
Jan 03, 2017
8.260
8.260
7.600
7.630
20,657
-0.66(-7.96%)
Dec 30, 2016
8.290
8.290
8.290
0
+0.91(+12.33%)
Dec 29, 2016
7.400
7.400
7.310
7.380
115,548
+0.10(+1.37%)
Dec 28, 2016
7.500
7.500
7.280
7.280
27,964
-0.01(-0.14%)
Dec 27, 2016
7.340
7.340
7.130
7.290
14,816
-0.04(-0.55%)
Dec 23, 2016
7.330
7.330
7.330
0
-0.02(-0.27%)
Dec 22, 2016
7.070
7.350
7.070
7.350
73,993
+0.28(+3.96%)
Dec 21, 2016
7.120
7.340
7.060
7.070
71,395
-0.02(-0.28%)
Dec 20, 2016
6.940
7.234
6.940
7.090
74,551
+0.18(+2.60%)
Dec 19, 2016
6.770
7.135
6.770
6.910
38,474
+0.28(+4.22%)
Dec 16, 2016
7.200
7.435
6.630
6.630
158,172
-0.54(-7.53%)
Dec 15, 2016
7.400
7.440
7.150
7.170
26,721
-0.08(-1.10%)
Dec 14, 2016
7.390
7.415
7.150
7.250
26,658
-0.19(-2.55%)
Dec 13, 2016
7.450
7.450
7.360
7.440
44,335
+0.00(+0.00%)
Dec 12, 2016
7.340
7.739
7.340
7.440
96,744
+0.10(+1.36%)
Dec 09, 2016
7.350
7.350
7.200
7.340
21,051
-0.01(-0.14%)
Dec 08, 2016
7.350
7.480
7.250
7.350
30,762
+0.00(+0.00%)
Dec 07, 2016
7.280
7.500
7.280
7.350
28,961
+0.05(+0.68%)
Dec 06, 2016
7.450
7.450
7.220
7.300
100,706
-0.09(-1.22%)
Dec 05, 2016
7.440
7.640
7.170
7.390
42,079
+0.02(+0.27%)
Dec 02, 2016
7.500
7.500
7.210
7.370
28,186
-0.13(-1.73%)
Dec 01, 2016
7.350
7.590
7.300
7.500
22,879
+0.16(+2.18%)
Nov 30, 2016
7.280
7.400
7.200
7.340
8,254
+0.01(+0.14%)
Nov 29, 2016
7.170
7.330
7.150
7.330
21,103
+0.10(+1.38%)
Nov 28, 2016
7.170
7.240
7.000
7.230
18,361
-0.06(-0.82%)
Nov 25, 2016
7.070
7.290
7.070
7.290
9,535
+0.22(+3.11%)
Nov 23, 2016
7.070
7.070
7.070
0
-0.16(-2.21%)
Nov 22, 2016
7.200
7.250
7.150
7.230
27,006
+0.01(+0.14%)
Nov 21, 2016
7.190
7.220
7.000
7.220
36,604
+0.02(+0.28%)
Nov 18, 2016
7.480
7.480
6.800
7.200
30,812
+0.34(+4.96%)
Nov 17, 2016
7.040
7.040
6.860
6.860
22,781
-0.10(-1.44%)
Nov 16, 2016
7.200
7.528
6.950
6.960
17,634
+0.05(+0.72%)
Nov 15, 2016
7.490
7.600
6.810
6.910
33,890
-0.02(-0.29%)
Nov 14, 2016
6.800
7.165
6.772
6.930
36,062
+0.13(+1.91%)
Nov 11, 2016
7.000
7.000
6.800
6.800
9,735
-0.23(-3.27%)
Nov 10, 2016
7.250
7.250
6.900
7.030
9,626
+0.11(+1.59%)
Nov 09, 2016
6.980
7.250
6.980
6.920
13,190
-0.12(-1.70%)
Nov 08, 2016
6.870
7.190
6.750
7.040
19,299
+0.20(+2.92%)
Nov 07, 2016
7.250
7.250
6.750
6.840
23,995
-0.03(-0.44%)
Nov 04, 2016
6.930
7.000
6.470
6.870
44,340
+0.28(+4.25%)
Nov 03, 2016
7.200
7.200
6.450
6.590
68,403
-0.39(-5.59%)
Nov 02, 2016
7.420
7.420
6.750
6.980
54,118
-0.27(-3.72%)
Nov 01, 2016
6.400
7.300
6.400
7.250
19,043
+0.59(+8.86%)
Oct 31, 2016
6.880
6.900
6.590
6.660
39,632
-0.16(-2.35%)
Oct 28, 2016
7.510
7.520
6.590
6.820
55,283
-0.68(-9.07%)
Oct 27, 2016
7.300
7.650
6.860
7.500
275,304
+0.14(+1.90%)
Oct 26, 2016
6.290
7.360
6.260
7.360
98,200
+1.03(+16.27%)
Oct 25, 2016
6.460
6.693
6.250
6.330
57,110
-0.13(-2.01%)
Oct 24, 2016
6.540
6.590
6.430
6.460
19,128
-0.04(-0.62%)
Oct 21, 2016
6.510
6.650
6.450
6.500
90,505
-0.11(-1.66%)
Oct 20, 2016
6.410
6.680
6.410
6.610
49,378
+0.05(+0.76%)
Oct 19, 2016
6.750
6.750
6.400
6.560
22,002
-0.06(-0.91%)
Oct 18, 2016
6.750
6.750
6.400
6.620
82,104
-0.07(-1.05%)
Oct 17, 2016
6.650
6.690
6.250
6.690
162,170
+0.19(+2.92%)
Oct 14, 2016
6.580
6.800
6.280
6.500
115,255
-0.28(-4.13%)
Oct 13, 2016
7.500
7.628
6.150
6.780
145,423
-0.72(-9.60%)
Oct 12, 2016
7.500
7.590
7.500
7.500
98,964
+0.00(+0.00%)
Oct 11, 2016
8.000
8.140
7.450
7.500
282,406
-0.50(-6.25%)
Oct 10, 2016
8.000
8.377
8.000
8.000
267,572
-0.02(-0.25%)
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.