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
Remark Holdings Inc
(NQ:
MARK
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 13, 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
14.00
19.00
13.80
15.50
4,856,020
+1.80(+13.14%)
Jul 30, 2020
13.60
14.00
13.20
13.70
267,828
-0.10(-0.72%)
Jul 29, 2020
14.00
14.20
13.50
13.80
265,070
-0.10(-0.72%)
Jul 28, 2020
13.50
14.60
13.40
13.90
323,380
+0.20(+1.46%)
Jul 27, 2020
13.90
14.00
13.50
13.70
304,322
-0.60(-4.20%)
Jul 24, 2020
14.50
14.50
13.70
14.30
317,640
-0.60(-4.03%)
Jul 23, 2020
14.90
15.70
14.00
14.90
961,404
+0.80(+5.67%)
Jul 22, 2020
13.80
14.20
13.60
14.10
491,128
-0.40(-2.76%)
Jul 21, 2020
13.90
14.80
13.20
14.50
679,905
+0.40(+2.84%)
Jul 20, 2020
14.30
14.40
13.70
14.10
364,976
-0.30(-2.08%)
Jul 17, 2020
15.60
15.60
14.10
14.40
512,110
-0.80(-5.26%)
Jul 16, 2020
15.90
16.00
15.00
15.20
462,521
-1.00(-6.17%)
Jul 15, 2020
14.60
16.80
14.20
16.20
1,232,324
+1.80(+12.50%)
Jul 14, 2020
13.90
14.60
12.70
14.40
682,616
+0.00(+0.00%)
Jul 13, 2020
16.30
16.50
13.60
14.40
1,169,083
-1.90(-11.66%)
Jul 10, 2020
16.00
17.00
15.50
16.30
651,620
-0.40(-2.40%)
Jul 09, 2020
18.10
18.30
16.50
16.70
997,535
-1.70(-9.24%)
Jul 08, 2020
18.10
18.80
17.20
18.40
1,293,413
-0.50(-2.65%)
Jul 07, 2020
19.60
21.20
17.30
18.90
2,393,173
-7.00(-27.03%)
Jul 06, 2020
25.20
27.50
24.10
25.90
3,179,451
+2.30(+9.75%)
Jul 02, 2020
23.30
24.00
22.60
23.60
710,330
+0.60(+2.61%)
Jul 01, 2020
23.30
23.40
22.50
23.00
536,339
-0.60(-2.54%)
Jun 30, 2020
23.60
24.40
22.40
23.60
906,458
+0.50(+2.16%)
Jun 29, 2020
22.20
23.70
21.30
23.10
726,866
+0.90(+4.05%)
Jun 26, 2020
22.90
22.90
21.80
22.20
462,850
-0.80(-3.48%)
Jun 25, 2020
22.00
23.00
21.60
23.00
454,533
+0.80(+3.60%)
Jun 24, 2020
22.70
23.50
21.20
22.20
1,029,159
-0.70(-3.06%)
Jun 23, 2020
23.80
23.80
22.80
22.90
694,627
-1.00(-4.18%)
Jun 22, 2020
23.70
26.10
22.70
23.90
1,568,844
-0.40(-1.65%)
Jun 19, 2020
24.00
24.40
22.70
24.30
896,540
+0.20(+0.83%)
Jun 18, 2020
23.90
24.50
23.00
24.10
644,395
-0.70(-2.82%)
Jun 17, 2020
24.60
25.50
23.30
24.80
1,353,201
-2.00(-7.46%)
Jun 16, 2020
23.00
29.50
21.60
26.80
5,847,006
+4.60(+20.72%)
Jun 15, 2020
23.90
23.90
21.50
22.20
995,186
-0.70(-3.06%)
Jun 12, 2020
24.30
24.40
22.20
22.90
826,110
-0.10(-0.43%)
Jun 11, 2020
23.70
25.40
22.10
23.00
966,829
-2.30(-9.09%)
Jun 10, 2020
27.90
28.00
24.50
25.30
1,294,069
-0.10(-0.39%)
Jun 09, 2020
25.40
26.40
22.80
25.40
1,152,150
-0.80(-3.05%)
Jun 08, 2020
26.30
27.40
25.10
26.20
1,221,757
+0.50(+1.95%)
Jun 05, 2020
27.60
28.80
25.00
25.70
2,217,220
-4.30(-14.33%)
Jun 04, 2020
31.80
32.00
26.80
30.00
4,492,561
-0.50(-1.64%)
Jun 03, 2020
24.20
32.10
22.50
30.50
6,120,851
+8.10(+36.16%)
Jun 02, 2020
24.80
24.80
21.30
22.40
2,498,361
-1.70(-7.05%)
Jun 01, 2020
26.00
26.80
24.00
24.10
2,123,867
-2.30(-8.71%)
May 29, 2020
25.00
29.50
23.30
26.40
4,443,770
-3.30(-11.11%)
May 28, 2020
34.30
34.90
26.70
29.70
7,802,305
-4.30(-12.65%)
May 27, 2020
33.40
35.60
29.70
34.00
9,245,577
+5.30(+18.47%)
May 26, 2020
29.00
30.90
25.80
28.70
8,602,347
+6.10(+26.99%)
May 22, 2020
18.60
23.40
17.90
22.60
5,629,620
+4.00(+21.51%)
May 21, 2020
18.80
19.50
17.20
18.60
1,607,890
-0.20(-1.06%)
May 20, 2020
18.20
19.40
17.70
18.80
2,447,584
+1.20(+6.82%)
May 19, 2020
17.00
19.50
16.10
17.60
3,952,251
+0.20(+1.15%)
May 18, 2020
14.90
18.50
13.50
17.40
4,585,761
+4.40(+33.85%)
May 15, 2020
14.50
16.10
12.10
13.00
2,432,240
-0.90(-6.47%)
May 14, 2020
14.20
16.50
13.50
13.90
4,152,073
-3.50(-20.11%)
May 13, 2020
19.80
20.00
16.50
17.40
5,470,969
-1.40(-7.45%)
May 12, 2020
22.60
26.80
16.10
18.80
23,269,494
+0.90(+5.03%)
May 11, 2020
11.40
19.50
11.10
17.90
21,516,556
+7.50(+72.12%)
May 08, 2020
10.20
11.80
9.807
10.40
7,476,870
+1.13(+12.23%)
May 07, 2020
8.475
10.70
7.821
9.267
7,315,405
-1.13(-10.89%)
May 06, 2020
6.400
10.90
6.400
10.40
16,377,328
+4.10(+65.16%)
May 05, 2020
8.480
8.760
6.011
6.297
5,375,044
-2.07(-24.78%)
May 04, 2020
5.700
8.400
5.280
8.371
8,861,627
+2.97(+55.02%)
May 01, 2020
5.570
5.700
4.850
5.400
2,167,610
-0.29(-5.16%)
Apr 30, 2020
6.013
6.100
4.702
5.694
6,878,938
+1.36(+31.50%)
Apr 29, 2020
4.750
4.885
4.020
4.330
2,168,902
-0.67(-13.40%)
Apr 28, 2020
4.163
5.189
3.921
5.000
3,044,850
+0.93(+22.76%)
Apr 27, 2020
4.000
4.099
3.805
4.073
608,876
+0.26(+6.87%)
Apr 24, 2020
3.750
4.079
3.722
3.811
963,790
+0.01(+0.29%)
Apr 23, 2020
3.900
4.000
3.800
3.800
449,515
-0.10(-2.56%)
Apr 22, 2020
3.800
4.200
3.700
3.900
1,045,767
+0.00(+0.13%)
Apr 21, 2020
4.025
4.050
3.700
3.895
831,174
-0.07(-1.81%)
Apr 20, 2020
3.846
4.350
3.650
3.967
2,147,440
+0.26(+7.07%)
Apr 17, 2020
3.900
3.920
3.650
3.705
732,470
-0.29(-7.14%)
Apr 16, 2020
3.801
4.090
3.501
3.990
1,265,688
+0.20(+5.17%)
Apr 15, 2020
3.750
4.000
3.700
3.794
643,414
-0.31(-7.46%)
Apr 14, 2020
3.900
4.400
3.800
4.100
1,330,001
+0.27(+7.13%)
Apr 13, 2020
4.020
4.050
3.651
3.827
547,866
-0.12(-3.11%)
Apr 09, 2020
3.956
4.170
3.851
3.950
382,640
-0.10(-2.47%)
Apr 08, 2020
4.100
4.490
3.900
4.050
535,987
-0.01(-0.34%)
Apr 07, 2020
4.000
4.450
3.840
4.064
744,607
-0.14(-3.24%)
Apr 06, 2020
3.900
4.300
3.700
4.200
762,075
+0.40(+10.53%)
Apr 03, 2020
3.800
4.110
3.610
3.800
597,400
+0.08(+2.12%)
Apr 02, 2020
3.622
3.930
3.550
3.721
550,041
-0.10(-2.57%)
Apr 01, 2020
3.950
4.008
3.331
3.819
1,156,040
-0.11(-2.77%)
Mar 31, 2020
3.867
4.140
3.600
3.928
758,130
+0.03(+0.72%)
Mar 30, 2020
4.100
4.200
3.500
3.900
1,123,147
-0.10(-2.55%)
Mar 27, 2020
3.878
4.400
3.661
4.002
1,119,850
+0.39(+10.86%)
Mar 26, 2020
3.800
4.050
3.517
3.610
937,338
-0.09(-2.43%)
Mar 25, 2020
3.800
4.800
3.100
3.700
1,702,438
-0.10(-2.63%)
Mar 24, 2020
2.600
4.400
2.500
3.800
1,710,423
+1.10(+40.74%)
Mar 23, 2020
2.900
2.900
2.500
2.700
330,770
-0.50(-15.62%)
Mar 20, 2020
3.296
3.567
3.010
3.200
412,920
-0.14(-4.13%)
Mar 19, 2020
3.600
3.990
3.012
3.338
437,475
+0.16(+4.97%)
Mar 18, 2020
3.150
3.450
2.620
3.180
531,192
+0.08(+2.58%)
Mar 17, 2020
2.800
3.400
2.500
3.100
698,802
+0.20(+6.90%)
Mar 16, 2020
3.100
3.300
2.800
2.900
375,606
-0.70(-19.44%)
Mar 13, 2020
3.000
4.408
3.000
3.600
1,026,970
+0.41(+12.85%)
Mar 12, 2020
3.750
3.900
3.000
3.190
416,650
-1.31(-29.11%)
Mar 11, 2020
4.000
5.400
3.300
4.500
1,182,353
+0.50(+12.50%)
Mar 10, 2020
3.900
4.700
3.050
4.000
585,304
+0.08(+1.91%)
Mar 09, 2020
3.500
3.925
2.500
3.925
313,015
+0.09(+2.43%)
Mar 06, 2020
4.300
4.500
3.140
3.832
226,310
-0.57(-12.91%)
Mar 05, 2020
5.100
5.100
4.100
4.400
173,373
-0.41(-8.52%)
Mar 04, 2020
5.100
5.389
4.600
4.810
159,726
-0.09(-1.84%)
Mar 03, 2020
6.200
6.600
4.800
4.900
318,520
-0.80(-14.05%)
Mar 02, 2020
6.509
6.509
5.100
5.701
237,735
-0.87(-13.28%)
Feb 28, 2020
8.001
8.100
6.113
6.574
394,540
-0.03(-0.39%)
Feb 27, 2020
10.50
10.80
5.800
6.600
733,726
-0.40(-5.71%)
Feb 26, 2020
5.600
7.900
5.200
7.000
427,176
+1.32(+23.28%)
Feb 25, 2020
6.000
6.000
5.500
5.678
10,474
-0.24(-4.02%)
Feb 24, 2020
6.200
6.298
5.501
5.916
10,665
-0.22(-3.57%)
Feb 21, 2020
6.550
6.550
6.100
6.135
9,260
-0.37(-5.62%)
Feb 20, 2020
6.600
6.700
6.300
6.500
13,856
+0.00(+0.00%)
Feb 19, 2020
6.300
6.700
6.000
6.500
17,702
+0.16(+2.44%)
Feb 18, 2020
5.903
6.350
5.903
6.345
4,805
+0.44(+7.52%)
Feb 14, 2020
6.367
6.367
5.525
5.901
7,580
-0.50(-7.80%)
Feb 13, 2020
6.200
6.500
6.000
6.400
11,607
+0.30(+4.92%)
Feb 12, 2020
6.000
6.200
5.700
6.100
5,968
+0.10(+1.67%)
Feb 11, 2020
5.400
6.000
5.400
6.000
9,431
+0.40(+7.18%)
Feb 10, 2020
5.900
5.988
5.450
5.598
9,101
-0.04(-0.76%)
Feb 07, 2020
5.691
5.691
5.300
5.641
16,710
+0.22(+4.08%)
Feb 06, 2020
5.700
5.700
5.402
5.420
5,959
-0.08(-1.45%)
Feb 05, 2020
5.700
5.700
5.400
5.500
8,148
+0.09(+1.66%)
Feb 04, 2020
5.390
6.150
5.300
5.410
14,897
+0.11(+2.08%)
Feb 03, 2020
5.998
5.998
5.200
5.300
20,616
-0.50(-8.62%)
Jan 31, 2020
5.762
5.897
5.600
5.800
9,810
+0.00(+0.05%)
Jan 30, 2020
6.217
6.217
5.700
5.797
6,534
-0.40(-6.41%)
Jan 29, 2020
5.601
6.500
5.601
6.194
10,069
+0.10(+1.57%)
Jan 28, 2020
5.697
6.100
5.600
6.098
14,265
+0.50(+8.89%)
Jan 27, 2020
5.900
6.071
5.539
5.600
5,379
-0.31(-5.18%)
Jan 24, 2020
6.100
6.400
5.800
5.906
14,060
-0.49(-7.65%)
Jan 23, 2020
6.387
6.399
6.100
6.395
7,524
+0.09(+1.46%)
Jan 22, 2020
6.500
6.500
6.300
6.303
10,759
-0.10(-1.52%)
Jan 21, 2020
6.300
6.500
6.100
6.400
9,770
+0.12(+1.91%)
Jan 17, 2020
6.105
6.600
6.000
6.280
18,760
+0.08(+1.29%)
Jan 16, 2020
6.000
6.200
5.500
6.200
11,071
+0.49(+8.58%)
Jan 15, 2020
5.511
6.120
5.510
5.710
16,512
+0.17(+2.99%)
Jan 14, 2020
5.800
5.927
5.502
5.544
14,256
-0.28(-4.77%)
Jan 13, 2020
6.081
6.178
5.500
5.822
12,244
-0.17(-2.85%)
Jan 10, 2020
6.100
6.199
5.860
5.993
13,500
-0.21(-3.34%)
Jan 09, 2020
6.500
6.600
6.000
6.200
13,214
+0.03(+0.45%)
Jan 08, 2020
5.939
6.600
5.862
6.172
28,356
+0.36(+6.29%)
Jan 07, 2020
5.970
6.500
5.800
5.807
23,803
-0.19(-3.12%)
Jan 06, 2020
6.000
6.559
5.907
5.994
16,816
-0.03(-0.56%)
Jan 03, 2020
6.100
6.750
5.900
6.028
51,010
-0.17(-2.77%)
Jan 02, 2020
5.300
6.300
5.200
6.200
52,252
+1.05(+20.39%)
Dec 31, 2019
5.200
5.290
4.910
5.150
26,560
+0.15(+3.00%)
Dec 30, 2019
5.100
5.300
4.900
5.000
61,066
+0.14(+2.94%)
Dec 27, 2019
4.500
4.939
4.500
4.857
32,150
+0.16(+3.34%)
Dec 26, 2019
4.800
4.900
4.300
4.700
22,066
-0.20(-4.08%)
Dec 24, 2019
4.830
5.015
4.800
4.900
9,330
+0.09(+1.87%)
Dec 23, 2019
5.000
5.041
4.800
4.810
8,148
-0.19(-3.80%)
Dec 20, 2019
5.000
5.199
4.900
5.000
20,040
+0.12(+2.54%)
Dec 19, 2019
5.200
5.300
4.801
4.876
14,418
-0.09(-1.89%)
Dec 18, 2019
5.100
5.338
4.602
4.970
59,142
-0.03(-0.68%)
Dec 17, 2019
5.757
5.798
5.000
5.004
48,294
-0.70(-12.21%)
Dec 16, 2019
5.700
5.900
5.650
5.700
55,098
+0.03(+0.44%)
Dec 13, 2019
5.718
5.959
5.658
5.675
16,930
-0.12(-2.16%)
Dec 12, 2019
6.000
6.096
5.706
5.800
13,442
-0.14(-2.32%)
Dec 11, 2019
5.887
6.500
5.750
5.938
25,531
+0.19(+3.27%)
Dec 10, 2019
5.966
6.770
5.750
5.750
60,859
-0.15(-2.54%)
Dec 09, 2019
5.800
6.067
5.800
5.900
26,247
+0.00(+0.00%)
Dec 06, 2019
5.900
6.100
5.500
5.900
41,620
+0.10(+1.64%)
Dec 05, 2019
6.064
6.300
5.701
5.805
32,636
-0.35(-5.61%)
Dec 04, 2019
6.500
6.500
6.069
6.150
26,708
-0.09(-1.38%)
Dec 03, 2019
6.310
6.538
6.200
6.236
9,167
-0.07(-1.06%)
Dec 02, 2019
7.087
7.441
6.070
6.303
33,823
-0.45(-6.62%)
Nov 29, 2019
6.400
7.699
6.238
6.750
27,680
+0.35(+5.47%)
Nov 27, 2019
6.200
6.400
6.000
6.400
13,400
+0.25(+4.07%)
Nov 26, 2019
6.000
6.200
6.000
6.150
9,613
-0.03(-0.49%)
Nov 25, 2019
6.300
6.600
6.000
6.180
12,082
-0.32(-4.92%)
Nov 22, 2019
6.600
6.680
6.420
6.500
5,350
+0.06(+0.93%)
Nov 21, 2019
6.423
6.680
6.017
6.440
7,610
-0.06(-0.92%)
Nov 20, 2019
6.600
6.897
6.415
6.500
15,080
-0.13(-1.93%)
Nov 19, 2019
6.688
6.980
6.500
6.628
6,362
-0.12(-1.81%)
Nov 18, 2019
6.787
6.879
6.500
6.750
4,874
+0.05(+0.75%)
Nov 15, 2019
7.400
7.400
6.500
6.700
13,300
-0.33(-4.63%)
Nov 14, 2019
7.142
7.400
7.000
7.025
4,144
+0.14(+1.96%)
Nov 13, 2019
7.300
8.400
6.200
6.890
44,555
-0.71(-9.34%)
Nov 12, 2019
7.800
8.400
7.600
7.600
8,330
-0.13(-1.66%)
Nov 11, 2019
8.100
8.400
7.700
7.728
7,183
-0.53(-6.42%)
Nov 08, 2019
8.507
8.659
7.825
8.258
7,480
+0.06(+0.71%)
Nov 07, 2019
8.100
9.000
8.000
8.200
14,615
+0.31(+3.88%)
Nov 06, 2019
7.158
8.186
7.000
7.894
26,258
+0.69(+9.62%)
Nov 05, 2019
6.900
7.400
6.855
7.201
7,508
-0.20(-2.72%)
Nov 04, 2019
7.200
7.499
7.200
7.402
6,737
+0.20(+2.81%)
Nov 01, 2019
7.100
7.200
6.800
7.200
6,320
+0.00(+0.00%)
Oct 31, 2019
7.000
7.280
6.801
7.200
5,707
+0.18(+2.51%)
Oct 30, 2019
7.500
7.500
6.900
7.024
8,323
-0.12(-1.61%)
Oct 29, 2019
6.680
7.499
6.511
7.139
14,094
+0.46(+6.87%)
Oct 28, 2019
6.905
6.969
6.500
6.680
6,745
-0.02(-0.30%)
Oct 25, 2019
6.500
6.792
6.495
6.700
6,130
+0.36(+5.73%)
Oct 24, 2019
6.800
6.980
6.283
6.337
13,771
-0.46(-6.81%)
Oct 23, 2019
6.924
7.180
6.500
6.800
31,989
-0.20(-2.86%)
Oct 22, 2019
7.000
7.380
6.601
7.000
12,382
-0.20(-2.78%)
Oct 21, 2019
7.500
7.899
6.652
7.200
31,338
-0.30(-4.01%)
Oct 18, 2019
7.550
8.180
7.501
7.501
3,750
-0.36(-4.58%)
Oct 17, 2019
7.856
8.200
7.717
7.861
5,940
-0.14(-1.73%)
Oct 16, 2019
7.784
8.290
7.784
7.999
10,473
+0.10(+1.25%)
Oct 15, 2019
8.000
8.300
7.800
7.900
11,778
-0.10(-1.24%)
Oct 14, 2019
8.015
8.400
7.729
7.999
6,636
-0.27(-3.25%)
Oct 11, 2019
7.641
8.400
7.641
8.268
22,370
+0.57(+7.36%)
Oct 10, 2019
8.300
8.781
7.400
7.701
75,847
-0.51(-6.23%)
Oct 09, 2019
9.201
9.424
8.101
8.213
55,843
-0.94(-10.24%)
Oct 08, 2019
9.829
10.00
9.150
9.150
16,234
-0.75(-7.58%)
Oct 07, 2019
9.900
10.40
9.900
9.900
20,426
-0.10(-0.97%)
Oct 04, 2019
10.20
10.50
9.900
9.997
10,400
-0.00(-0.03%)
Oct 03, 2019
10.40
10.80
10.00
10.00
12,275
-0.40(-3.85%)
Oct 02, 2019
10.70
11.50
10.00
10.40
21,899
-0.30(-2.80%)
Oct 01, 2019
10.50
11.20
9.400
10.70
49,867
+0.30(+2.88%)
Sep 30, 2019
11.10
11.10
10.00
10.40
16,223
-0.65(-5.88%)
Sep 27, 2019
11.50
12.10
10.40
11.05
35,490
-0.55(-4.74%)
Sep 26, 2019
11.40
12.00
11.10
11.60
22,246
+0.40(+3.57%)
Sep 25, 2019
11.30
12.10
10.20
11.20
55,388
-0.20(-1.75%)
Sep 24, 2019
11.60
12.00
11.00
11.40
17,501
-0.20(-1.72%)
Sep 23, 2019
12.40
12.70
11.50
11.60
40,816
-1.20(-9.38%)
Sep 20, 2019
12.00
13.00
11.00
12.80
35,990
+0.90(+7.56%)
Sep 19, 2019
12.60
13.30
11.00
11.90
66,353
-0.60(-4.80%)
Sep 18, 2019
12.50
13.20
10.90
12.50
55,768
+0.00(+0.00%)
Sep 17, 2019
12.00
13.60
11.80
12.50
87,203
+0.50(+4.17%)
Sep 16, 2019
11.00
12.00
10.70
12.00
51,729
+1.10(+10.09%)
Sep 13, 2019
10.50
11.00
10.50
10.90
37,600
+0.40(+3.81%)
Sep 12, 2019
10.30
10.60
9.900
10.50
29,319
+0.30(+2.94%)
Sep 11, 2019
9.600
10.50
9.000
10.20
47,051
+0.27(+2.72%)
Sep 10, 2019
9.500
10.00
8.900
9.930
40,745
+0.53(+5.64%)
Sep 09, 2019
10.10
11.10
9.000
9.400
60,278
-0.45(-4.55%)
Sep 06, 2019
9.700
10.00
8.607
9.848
50,800
+0.25(+2.58%)
Sep 05, 2019
9.500
10.40
8.200
9.600
55,048
+0.50(+5.55%)
Sep 04, 2019
9.900
11.90
8.440
9.095
249,683
-0.30(-3.20%)
Sep 03, 2019
8.152
9.699
8.100
9.396
50,058
+1.10(+13.26%)
Aug 30, 2019
8.500
8.593
7.400
8.296
24,260
+0.04(+0.44%)
Aug 29, 2019
8.000
8.500
7.900
8.260
38,413
+0.53(+6.88%)
Aug 28, 2019
7.633
7.998
7.100
7.728
70,179
+0.33(+4.43%)
Aug 27, 2019
6.400
7.700
6.400
7.400
82,897
+0.80(+12.12%)
Aug 26, 2019
6.100
6.700
6.100
6.600
30,125
+0.62(+10.40%)
Aug 23, 2019
6.022
6.322
5.400
5.978
42,490
-0.07(-1.16%)
Aug 22, 2019
6.302
6.303
6.022
6.048
39,652
-0.26(-4.08%)
Aug 21, 2019
6.336
6.498
6.100
6.305
11,624
-0.15(-2.25%)
Aug 20, 2019
6.600
6.800
6.200
6.450
29,642
-0.15(-2.27%)
Aug 19, 2019
7.600
7.900
6.600
6.600
187,618
+0.11(+1.65%)
Aug 16, 2019
6.763
6.998
6.200
6.493
15,990
-0.11(-1.62%)
Aug 15, 2019
6.500
7.000
6.300
6.600
10,238
+0.37(+5.96%)
Aug 14, 2019
6.600
7.000
6.229
6.229
38,491
-0.87(-12.21%)
Aug 13, 2019
7.159
7.700
6.800
7.095
29,005
-0.06(-0.89%)
Aug 12, 2019
7.208
7.698
6.001
7.159
43,215
-0.28(-3.79%)
Aug 09, 2019
8.500
8.500
7.200
7.441
48,320
-0.86(-10.35%)
Aug 08, 2019
8.500
8.700
7.900
8.300
16,191
-0.09(-1.11%)
Aug 07, 2019
7.730
8.785
7.701
8.393
36,900
+0.50(+6.39%)
Aug 06, 2019
8.300
8.398
7.352
7.889
55,830
-0.46(-5.48%)
Aug 05, 2019
8.490
8.865
8.300
8.346
13,722
-0.19(-2.27%)
Aug 02, 2019
9.149
9.149
8.400
8.540
28,190
-0.28(-3.17%)
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.