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
Virtra Systems Inc
(NQ:
VTSI
)
10.39
+0.86 (+9.02%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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, 2020
4.420
4.450
4.020
4.160
116,800
-0.15(-3.48%)
Jul 30, 2020
4.010
4.480
4.000
4.310
68,717
+0.16(+3.86%)
Jul 29, 2020
4.290
4.350
4.070
4.150
120,403
+0.19(+4.80%)
Jul 28, 2020
3.880
4.400
3.861
3.960
146,769
+0.22(+5.88%)
Jul 27, 2020
3.510
3.797
3.420
3.740
57,621
+0.30(+8.72%)
Jul 24, 2020
3.460
3.589
3.440
3.440
7,800
-0.04(-1.15%)
Jul 23, 2020
3.410
3.590
3.410
3.480
30,288
-0.02(-0.57%)
Jul 22, 2020
3.610
3.610
3.360
3.500
51,037
-0.11(-3.05%)
Jul 21, 2020
3.580
3.630
3.510
3.610
16,859
+0.03(+0.84%)
Jul 20, 2020
3.480
3.580
3.480
3.580
15,091
+0.11(+3.17%)
Jul 17, 2020
3.460
3.570
3.400
3.470
15,400
+0.00(+0.00%)
Jul 16, 2020
3.470
3.550
3.240
3.470
65,769
-0.03(-0.86%)
Jul 15, 2020
3.515
3.515
3.245
3.500
61,780
+0.04(+1.16%)
Jul 14, 2020
3.290
3.558
3.234
3.460
33,145
+0.24(+7.45%)
Jul 13, 2020
3.630
3.630
3.215
3.220
55,888
-0.41(-11.29%)
Jul 10, 2020
3.650
3.723
3.577
3.630
18,400
-0.05(-1.38%)
Jul 09, 2020
3.610
3.752
3.510
3.681
40,384
-0.02(-0.52%)
Jul 08, 2020
3.760
3.850
3.660
3.700
46,730
-0.10(-2.63%)
Jul 07, 2020
3.810
3.940
3.680
3.800
63,080
-0.08(-2.06%)
Jul 06, 2020
3.970
3.970
3.671
3.880
58,606
+0.08(+2.11%)
Jul 02, 2020
3.560
3.890
3.560
3.800
63,900
+0.21(+5.85%)
Jul 01, 2020
3.830
3.830
3.570
3.590
28,198
-0.20(-5.28%)
Jun 30, 2020
3.680
3.940
3.655
3.790
54,881
+0.09(+2.43%)
Jun 29, 2020
3.410
3.850
3.410
3.700
101,897
+0.22(+6.32%)
Jun 26, 2020
3.780
3.930
3.380
3.480
68,300
-0.28(-7.45%)
Jun 25, 2020
3.920
3.990
3.680
3.760
48,158
-0.17(-4.33%)
Jun 24, 2020
4.400
4.400
3.800
3.930
126,822
-0.47(-10.68%)
Jun 23, 2020
4.450
4.600
4.290
4.400
83,507
+0.01(+0.23%)
Jun 22, 2020
4.450
4.450
4.180
4.390
61,184
-0.09(-2.01%)
Jun 19, 2020
4.420
4.620
4.220
4.480
143,900
-0.07(-1.54%)
Jun 18, 2020
4.970
5.000
4.290
4.550
301,474
+0.15(+3.41%)
Jun 17, 2020
4.160
4.600
3.966
4.400
274,964
+0.25(+6.02%)
Jun 16, 2020
3.730
4.170
3.590
4.150
175,345
+0.59(+16.57%)
Jun 15, 2020
3.530
3.700
3.290
3.560
28,974
+0.10(+2.81%)
Jun 12, 2020
3.560
3.585
3.230
3.463
78,000
+0.16(+4.77%)
Jun 11, 2020
3.520
3.550
3.110
3.305
66,556
-0.33(-8.96%)
Jun 10, 2020
4.040
4.080
3.500
3.630
87,471
-0.35(-8.79%)
Jun 09, 2020
4.140
4.150
3.700
3.980
105,845
+0.03(+0.76%)
Jun 08, 2020
3.340
4.000
3.290
3.950
239,149
+0.89(+29.08%)
Jun 05, 2020
3.510
3.600
2.820
3.060
179,900
-0.54(-15.00%)
Jun 04, 2020
3.600
3.617
3.380
3.600
76,200
-0.03(-0.83%)
Jun 03, 2020
4.100
4.170
3.500
3.630
222,059
-0.42(-10.37%)
Jun 02, 2020
3.550
4.250
3.270
4.050
636,053
+0.65(+19.12%)
Jun 01, 2020
2.600
3.700
2.450
3.400
948,677
+1.13(+49.78%)
May 29, 2020
2.280
2.390
2.269
2.270
5,200
-0.03(-1.30%)
May 28, 2020
2.430
2.450
2.260
2.300
15,238
-0.15(-6.12%)
May 27, 2020
2.251
2.450
2.251
2.450
4,364
+0.20(+8.89%)
May 26, 2020
2.060
2.320
2.060
2.250
12,191
+0.04(+1.81%)
May 22, 2020
2.180
2.250
2.180
2.210
8,100
+0.03(+1.38%)
May 21, 2020
2.180
2.257
2.155
2.180
14,859
+0.01(+0.46%)
May 20, 2020
2.150
2.180
2.130
2.170
11,877
+0.01(+0.46%)
May 19, 2020
2.175
2.200
2.160
2.160
5,743
+0.03(+1.41%)
May 18, 2020
2.200
2.200
2.120
2.130
11,698
-0.03(-1.39%)
May 15, 2020
2.030
2.291
2.030
2.160
3,600
+0.01(+0.47%)
May 14, 2020
2.189
2.189
2.090
2.150
12,771
+0.06(+2.97%)
May 13, 2020
2.250
2.346
2.000
2.088
50,931
-0.34(-14.07%)
May 12, 2020
2.490
2.490
2.250
2.430
32,241
-0.06(-2.41%)
May 11, 2020
2.400
2.497
2.350
2.490
18,240
+0.11(+4.62%)
May 08, 2020
2.430
2.470
2.305
2.380
14,700
-0.09(-3.64%)
May 07, 2020
2.330
2.490
2.330
2.470
3,544
+0.13(+5.56%)
May 06, 2020
2.305
2.379
2.305
2.340
1,989
-0.05(-2.09%)
May 05, 2020
2.300
2.415
2.290
2.390
5,924
-0.01(-0.42%)
May 04, 2020
2.340
2.450
2.340
2.400
10,653
-0.02(-0.83%)
May 01, 2020
2.420
2.468
2.420
2.420
2,700
+0.00(+0.00%)
Apr 30, 2020
2.450
2.450
2.410
2.420
5,178
+0.03(+1.26%)
Apr 29, 2020
2.460
2.460
2.350
2.390
10,875
+0.03(+1.27%)
Apr 28, 2020
2.438
2.553
2.330
2.360
11,789
+0.02(+0.90%)
Apr 27, 2020
2.367
2.400
2.310
2.339
8,217
-0.12(-4.88%)
Apr 24, 2020
2.503
2.503
2.350
2.459
1,600
+0.11(+4.56%)
Apr 23, 2020
2.400
2.400
2.340
2.352
5,735
-0.06(-2.42%)
Apr 22, 2020
2.500
2.560
2.410
2.410
3,717
-0.03(-1.24%)
Apr 21, 2020
2.410
2.560
2.410
2.440
6,946
+0.01(+0.42%)
Apr 20, 2020
2.480
2.550
2.430
2.430
4,978
-0.08(-3.19%)
Apr 17, 2020
2.450
2.510
2.430
2.510
4,800
+0.09(+3.72%)
Apr 16, 2020
2.560
2.580
2.420
2.420
4,311
-0.14(-5.54%)
Apr 15, 2020
2.485
2.570
2.420
2.562
8,388
+0.05(+2.06%)
Apr 14, 2020
2.400
2.546
2.400
2.510
4,307
+0.12(+5.03%)
Apr 13, 2020
2.350
2.640
2.350
2.390
57,186
+0.09(+3.91%)
Apr 09, 2020
2.260
2.320
2.140
2.300
23,700
+0.05(+2.15%)
Apr 08, 2020
2.237
2.310
2.200
2.252
20,836
+0.04(+1.89%)
Apr 07, 2020
2.110
2.270
2.110
2.210
19,347
+0.11(+5.24%)
Apr 06, 2020
2.050
2.150
2.030
2.100
23,504
-0.03(-1.41%)
Apr 03, 2020
2.130
2.160
2.090
2.130
14,200
-0.01(-0.47%)
Apr 02, 2020
2.140
2.270
2.137
2.140
8,394
-0.04(-1.83%)
Apr 01, 2020
2.180
2.290
2.180
2.180
9,576
-0.07(-3.11%)
Mar 31, 2020
2.265
2.320
2.245
2.250
10,555
+0.08(+3.69%)
Mar 30, 2020
2.210
2.220
2.170
2.170
26,476
-0.05(-2.27%)
Mar 27, 2020
2.240
2.335
2.204
2.220
29,500
-0.01(-0.43%)
Mar 26, 2020
2.210
2.300
2.210
2.230
31,074
+0.01(+0.45%)
Mar 25, 2020
2.270
2.335
2.208
2.220
39,233
+0.02(+0.91%)
Mar 24, 2020
2.290
2.290
2.010
2.200
18,129
+0.08(+3.77%)
Mar 23, 2020
2.200
2.259
2.020
2.120
61,801
-0.15(-6.61%)
Mar 20, 2020
2.330
2.350
2.240
2.270
27,400
+0.04(+1.79%)
Mar 19, 2020
2.435
2.435
2.200
2.230
12,563
-0.09(-3.88%)
Mar 18, 2020
2.450
2.581
2.270
2.320
20,390
-0.13(-5.31%)
Mar 17, 2020
2.500
2.500
2.450
2.450
5,837
-0.06(-2.39%)
Mar 16, 2020
2.600
2.600
2.350
2.510
13,610
-0.13(-4.92%)
Mar 13, 2020
2.810
2.824
2.600
2.640
13,400
-0.17(-6.05%)
Mar 12, 2020
2.600
2.810
2.554
2.810
19,832
+0.20(+7.66%)
Mar 11, 2020
3.010
3.018
2.610
2.610
37,667
-0.44(-14.43%)
Mar 10, 2020
2.980
3.128
2.919
3.050
19,829
-0.07(-2.24%)
Mar 09, 2020
2.990
3.127
2.820
3.120
17,530
-0.13(-4.00%)
Mar 06, 2020
3.010
3.300
3.010
3.250
8,000
+0.07(+2.20%)
Mar 05, 2020
3.400
3.400
3.050
3.180
31,701
-0.24(-7.02%)
Mar 04, 2020
3.387
3.420
3.387
3.420
2,942
-0.01(-0.29%)
Mar 03, 2020
3.460
3.500
3.340
3.430
10,405
+0.06(+1.78%)
Mar 02, 2020
3.250
3.370
3.232
3.370
16,276
+0.09(+2.66%)
Feb 28, 2020
3.360
3.372
3.250
3.283
13,600
-0.13(-3.73%)
Feb 27, 2020
3.430
3.477
3.350
3.410
17,756
-0.10(-2.95%)
Feb 26, 2020
3.560
3.693
3.510
3.514
31,728
-0.05(-1.30%)
Feb 25, 2020
3.710
3.710
3.510
3.560
11,617
-0.09(-2.47%)
Feb 24, 2020
3.750
3.790
3.601
3.650
22,013
-0.15(-3.95%)
Feb 21, 2020
3.820
3.850
3.750
3.800
11,000
+0.01(+0.26%)
Feb 20, 2020
3.760
3.810
3.760
3.790
4,653
-0.03(-0.79%)
Feb 19, 2020
3.820
3.890
3.800
3.820
12,541
+0.01(+0.26%)
Feb 18, 2020
3.860
3.870
3.810
3.810
17,696
-0.11(-2.81%)
Feb 14, 2020
3.876
3.940
3.876
3.920
14,300
+0.05(+1.29%)
Feb 13, 2020
3.890
3.930
3.820
3.870
4,132
+0.01(+0.26%)
Feb 12, 2020
3.900
4.000
3.860
3.860
26,110
-0.09(-2.28%)
Feb 11, 2020
3.922
3.970
3.849
3.950
8,101
+0.14(+3.67%)
Feb 10, 2020
3.780
3.909
3.780
3.810
3,813
+0.02(+0.53%)
Feb 07, 2020
3.860
3.910
3.780
3.790
14,600
-0.16(-4.05%)
Feb 06, 2020
3.940
3.950
3.910
3.950
1,293
+0.03(+0.77%)
Feb 05, 2020
4.080
4.100
3.920
3.920
7,658
-0.18(-4.39%)
Feb 04, 2020
3.990
4.110
3.881
4.100
12,969
+0.25(+6.49%)
Feb 03, 2020
4.110
4.110
3.750
3.850
70,868
-0.22(-5.51%)
Jan 31, 2020
4.160
4.269
4.074
4.074
10,500
-0.08(-1.82%)
Jan 30, 2020
4.150
4.160
4.150
4.150
3,666
+0.03(+0.73%)
Jan 29, 2020
4.186
4.186
4.120
4.120
17,835
-0.03(-0.79%)
Jan 28, 2020
4.292
4.292
4.150
4.153
25,227
-0.06(-1.36%)
Jan 27, 2020
4.259
4.271
4.210
4.210
13,371
-0.10(-2.32%)
Jan 24, 2020
4.370
4.417
4.250
4.310
14,300
-0.04(-0.92%)
Jan 23, 2020
4.210
4.370
4.210
4.350
18,655
+0.10(+2.35%)
Jan 22, 2020
4.160
4.320
4.150
4.250
16,126
+0.00(+0.00%)
Jan 21, 2020
4.230
4.450
4.160
4.250
35,899
-0.00(-0.06%)
Jan 17, 2020
4.510
4.510
4.180
4.252
50,500
-0.21(-4.65%)
Jan 16, 2020
4.410
4.516
4.351
4.460
2,489
+0.13(+3.00%)
Jan 15, 2020
4.270
4.530
4.270
4.330
20,849
+0.03(+0.70%)
Jan 14, 2020
4.420
4.470
4.280
4.300
43,232
-0.17(-3.80%)
Jan 13, 2020
4.730
4.770
4.270
4.470
113,209
-0.33(-6.88%)
Jan 10, 2020
5.060
5.090
4.790
4.800
37,500
-0.29(-5.70%)
Jan 09, 2020
5.280
5.300
5.020
5.090
27,191
-0.10(-1.93%)
Jan 08, 2020
5.130
5.300
5.020
5.190
75,210
+0.15(+2.98%)
Jan 07, 2020
4.930
5.120
4.810
5.040
87,303
+0.41(+8.86%)
Jan 06, 2020
4.530
5.050
4.506
4.630
87,952
+0.19(+4.28%)
Jan 03, 2020
4.530
4.680
4.360
4.440
44,800
-0.27(-5.73%)
Jan 02, 2020
4.990
5.010
4.700
4.710
29,302
-0.16(-3.29%)
Dec 31, 2019
4.990
5.220
4.860
4.870
62,600
+0.00(+0.10%)
Dec 30, 2019
4.590
5.000
4.540
4.865
140,045
+0.44(+9.94%)
Dec 27, 2019
4.620
4.620
4.250
4.425
74,500
-0.08(-1.67%)
Dec 26, 2019
4.440
4.693
4.372
4.500
56,659
+0.19(+4.41%)
Dec 24, 2019
4.140
4.525
4.140
4.310
51,000
+0.18(+4.36%)
Dec 23, 2019
4.100
4.140
4.000
4.130
28,037
+0.03(+0.73%)
Dec 20, 2019
3.990
4.100
3.900
4.100
27,900
+0.12(+3.02%)
Dec 19, 2019
3.990
4.090
3.970
3.980
19,607
+0.05(+1.27%)
Dec 18, 2019
3.920
4.087
3.920
3.930
22,068
+0.03(+0.77%)
Dec 17, 2019
3.810
4.312
3.810
3.900
108,447
+0.06(+1.56%)
Dec 16, 2019
3.810
3.880
3.800
3.840
9,974
+0.04(+1.05%)
Dec 13, 2019
3.760
3.890
3.760
3.800
13,600
-0.02(-0.55%)
Dec 12, 2019
3.890
3.890
3.760
3.821
11,901
-0.00(-0.11%)
Dec 11, 2019
3.640
3.892
3.620
3.825
14,239
+0.15(+3.94%)
Dec 10, 2019
3.810
3.820
3.630
3.680
13,239
-0.12(-3.29%)
Dec 09, 2019
3.840
3.900
3.770
3.805
44,983
+0.08(+2.28%)
Dec 06, 2019
3.490
3.818
3.490
3.720
20,600
+0.24(+6.90%)
Dec 05, 2019
3.540
3.540
3.480
3.480
10,926
-0.02(-0.57%)
Dec 04, 2019
3.600
3.610
3.500
3.500
2,179
-0.05(-1.41%)
Dec 03, 2019
3.610
3.647
3.457
3.550
39,832
-0.13(-3.53%)
Dec 02, 2019
3.750
3.913
3.650
3.680
15,799
-0.08(-2.13%)
Nov 29, 2019
3.800
3.900
3.650
3.760
3,600
+0.02(+0.53%)
Nov 27, 2019
3.770
3.900
3.670
3.740
35,100
+0.04(+1.08%)
Nov 26, 2019
3.840
3.880
3.680
3.700
9,535
-0.07(-1.86%)
Nov 25, 2019
3.780
3.887
3.720
3.770
29,905
+0.07(+1.89%)
Nov 22, 2019
3.620
3.860
3.620
3.700
9,500
+0.02(+0.54%)
Nov 21, 2019
3.680
3.750
3.670
3.680
19,713
-0.04(-1.08%)
Nov 20, 2019
3.770
3.950
3.720
3.720
78,636
+0.00(+0.00%)
Nov 19, 2019
3.600
3.818
3.600
3.720
20,057
+0.12(+3.33%)
Nov 18, 2019
3.690
3.690
3.600
3.600
14,791
+0.02(+0.56%)
Nov 15, 2019
3.810
3.810
3.550
3.580
33,500
-0.10(-2.72%)
Nov 14, 2019
3.710
3.850
3.680
3.680
26,197
+0.03(+0.82%)
Nov 13, 2019
3.700
3.990
3.650
3.650
115,829
+0.49(+15.51%)
Nov 12, 2019
3.100
3.290
3.100
3.160
52,651
-0.05(-1.56%)
Nov 11, 2019
3.190
3.210
3.050
3.210
4,809
+0.03(+0.94%)
Nov 08, 2019
3.130
3.200
3.070
3.180
12,300
+0.03(+0.95%)
Nov 07, 2019
3.020
3.190
2.900
3.150
6,955
-0.03(-0.94%)
Nov 06, 2019
3.020
3.247
3.010
3.180
26,738
-0.12(-3.64%)
Nov 05, 2019
3.150
3.300
3.150
3.300
22,143
+0.24(+7.84%)
Nov 04, 2019
2.990
3.060
2.975
3.060
14,877
+0.12(+4.08%)
Nov 01, 2019
3.040
3.040
2.940
2.940
6,700
-0.11(-3.61%)
Oct 31, 2019
2.910
3.065
2.860
3.050
32,554
+0.21(+7.58%)
Oct 30, 2019
2.850
2.879
2.680
2.835
2,632
+0.02(+0.53%)
Oct 29, 2019
2.740
2.830
2.733
2.820
8,041
+0.07(+2.55%)
Oct 28, 2019
2.767
2.810
2.742
2.750
19,363
+0.03(+1.10%)
Oct 25, 2019
2.763
2.800
2.720
2.720
1,800
-0.03(-1.09%)
Oct 24, 2019
2.774
2.782
2.685
2.750
16,039
-0.05(-1.79%)
Oct 23, 2019
2.710
2.800
2.705
2.800
14,499
+0.31(+12.45%)
Oct 22, 2019
2.533
2.533
2.475
2.490
9,548
-0.07(-2.86%)
Oct 21, 2019
2.600
2.603
2.563
2.563
3,846
+0.01(+0.53%)
Oct 18, 2019
2.582
2.720
2.550
2.550
5,600
+0.03(+1.19%)
Oct 17, 2019
2.740
2.740
2.520
2.520
6,057
-0.15(-5.62%)
Oct 16, 2019
2.800
2.800
2.670
2.670
3,635
-0.05(-1.84%)
Oct 15, 2019
2.740
2.750
2.630
2.720
7,084
-0.06(-2.16%)
Oct 14, 2019
2.630
2.780
2.550
2.780
1,789
+0.09(+3.50%)
Oct 11, 2019
2.651
2.800
2.650
2.686
7,800
+0.09(+3.31%)
Oct 10, 2019
2.640
2.660
2.600
2.600
6,886
+0.05(+1.96%)
Oct 09, 2019
2.830
2.830
2.550
2.550
19,113
-0.29(-10.21%)
Oct 08, 2019
2.750
2.840
2.750
2.840
3,510
+0.09(+3.27%)
Oct 07, 2019
2.640
2.830
2.640
2.750
5,502
+0.05(+1.85%)
Oct 04, 2019
2.825
2.825
2.680
2.700
6,100
+0.01(+0.37%)
Oct 03, 2019
2.830
2.830
2.660
2.690
6,970
-0.13(-4.61%)
Oct 02, 2019
2.880
2.880
2.680
2.820
5,077
+0.07(+2.55%)
Oct 01, 2019
2.780
3.000
2.750
2.750
7,149
+0.03(+1.10%)
Sep 30, 2019
2.591
2.730
2.591
2.720
11,149
+0.02(+0.74%)
Sep 27, 2019
2.800
2.866
2.700
2.700
3,300
+0.01(+0.50%)
Sep 26, 2019
2.686
2.688
2.620
2.687
1,413
-0.11(-4.05%)
Sep 25, 2019
2.820
3.100
2.595
2.800
19,978
+0.02(+0.57%)
Sep 24, 2019
3.111
3.111
2.710
2.784
31,951
-0.34(-10.77%)
Sep 23, 2019
2.960
3.337
2.960
3.120
75,977
+0.23(+7.96%)
Sep 20, 2019
2.890
2.890
2.810
2.890
19,100
-0.05(-1.70%)
Sep 19, 2019
3.010
3.090
2.899
2.940
15,418
-0.07(-2.33%)
Sep 18, 2019
3.090
3.110
2.900
3.010
29,557
-0.04(-1.31%)
Sep 17, 2019
3.089
3.089
3.010
3.050
3,176
+0.01(+0.29%)
Sep 16, 2019
2.970
3.041
2.805
3.041
2,549
+0.08(+2.74%)
Sep 13, 2019
2.710
2.960
2.710
2.960
16,300
-0.04(-1.33%)
Sep 12, 2019
2.850
3.030
2.850
3.000
10,138
-0.10(-3.23%)
Sep 11, 2019
2.810
3.100
2.713
3.100
38,839
+0.35(+12.73%)
Sep 10, 2019
2.825
2.825
2.660
2.750
3,949
-0.05(-1.79%)
Sep 09, 2019
2.850
2.850
2.455
2.800
82,612
+0.00(+0.00%)
Sep 06, 2019
2.790
2.882
2.750
2.800
16,600
+0.03(+1.08%)
Sep 05, 2019
2.500
2.780
2.460
2.770
57,357
+0.26(+10.36%)
Sep 04, 2019
2.500
2.730
2.500
2.510
49,754
+0.01(+0.40%)
Sep 03, 2019
2.320
2.500
2.300
2.500
23,568
+0.14(+5.93%)
Aug 30, 2019
2.420
2.525
2.180
2.360
96,500
-0.25(-9.58%)
Aug 29, 2019
2.270
3.200
2.250
2.610
1,459,797
+0.48(+22.55%)
Aug 28, 2019
2.090
2.130
2.050
2.130
12,649
-0.00(-0.01%)
Aug 27, 2019
2.100
2.150
2.100
2.130
5,012
+0.03(+1.43%)
Aug 26, 2019
2.060
2.100
2.050
2.100
15,102
-0.01(-0.47%)
Aug 23, 2019
2.020
2.110
2.020
2.110
1,000
-0.06(-2.76%)
Aug 22, 2019
2.160
2.170
2.055
2.170
15,983
+0.02(+0.93%)
Aug 21, 2019
2.240
2.240
2.150
2.150
7,619
-0.10(-4.44%)
Aug 20, 2019
2.190
2.250
2.150
2.250
20,007
+0.06(+2.74%)
Aug 19, 2019
2.180
2.190
2.150
2.190
1,585
+0.02(+0.92%)
Aug 16, 2019
2.160
2.170
2.150
2.170
3,300
-0.01(-0.46%)
Aug 15, 2019
2.252
2.252
2.150
2.180
7,215
+0.08(+3.81%)
Aug 14, 2019
2.250
2.300
2.003
2.100
39,451
-0.35(-14.29%)
Aug 13, 2019
2.480
2.550
2.400
2.450
23,783
-0.02(-0.90%)
Aug 12, 2019
2.490
2.512
2.454
2.472
12,155
-0.02(-0.71%)
Aug 09, 2019
2.473
2.500
2.473
2.490
3,600
+0.02(+0.81%)
Aug 08, 2019
2.420
2.500
2.420
2.470
4,364
-0.00(-0.19%)
Aug 07, 2019
2.404
2.490
2.380
2.475
9,906
+0.02(+1.00%)
Aug 06, 2019
2.352
2.460
2.352
2.450
2,414
+0.09(+3.81%)
Aug 05, 2019
2.350
2.540
2.340
2.360
9,057
+0.00(+0.00%)
Aug 02, 2019
2.500
2.513
2.315
2.360
14,800
-0.14(-5.60%)
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.