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
Chicken Soup For The Soul Entertainment Inc
(NQ:
CSSE
)
0.3461
+0.0001 (+0.03%)
Streaming Delayed Price
Updated: 10:52 AM EDT, May 21, 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
9.050
9.544
9.000
9.280
53,231
+0.23(+2.54%)
Jul 30, 2019
8.740
9.220
8.650
9.050
30,062
+0.35(+4.02%)
Jul 29, 2019
8.550
8.970
8.310
8.700
39,658
+0.21(+2.47%)
Jul 26, 2019
7.930
8.550
7.930
8.490
24,500
+0.53(+6.66%)
Jul 25, 2019
8.210
8.270
7.930
7.960
12,286
-0.29(-3.52%)
Jul 24, 2019
8.030
8.369
8.020
8.250
11,350
+0.25(+3.12%)
Jul 23, 2019
8.820
8.877
8.000
8.000
42,838
-0.68(-7.78%)
Jul 22, 2019
8.770
8.816
8.515
8.675
8,329
+0.01(+0.06%)
Jul 19, 2019
8.920
8.949
8.580
8.670
20,700
-0.16(-1.83%)
Jul 18, 2019
8.360
8.956
8.320
8.832
54,182
+0.43(+5.14%)
Jul 17, 2019
8.460
8.460
8.120
8.400
24,579
+0.15(+1.82%)
Jul 16, 2019
8.470
8.500
8.020
8.250
38,351
-0.15(-1.79%)
Jul 15, 2019
7.310
8.670
7.250
8.400
100,742
+1.38(+19.66%)
Jul 12, 2019
7.110
7.150
7.010
7.020
10,900
-0.14(-1.96%)
Jul 11, 2019
7.460
7.500
7.070
7.160
9,749
-0.23(-3.11%)
Jul 10, 2019
7.300
7.460
7.300
7.390
1,380
+0.08(+1.09%)
Jul 09, 2019
7.320
7.500
7.310
7.310
3,049
-0.18(-2.40%)
Jul 08, 2019
7.490
7.580
7.450
7.490
10,069
-0.01(-0.13%)
Jul 05, 2019
7.590
7.590
7.500
7.500
5,200
-0.10(-1.32%)
Jul 03, 2019
7.610
7.837
7.520
7.600
3,800
-0.07(-0.91%)
Jul 02, 2019
7.900
7.900
7.347
7.670
5,010
+0.11(+1.46%)
Jul 01, 2019
7.510
7.600
7.500
7.560
4,824
+0.06(+0.80%)
Jun 28, 2019
7.500
7.795
7.500
7.500
40,700
+0.15(+2.04%)
Jun 27, 2019
7.420
7.420
7.320
7.350
7,880
-0.14(-1.87%)
Jun 26, 2019
7.400
7.490
7.363
7.490
3,661
+0.07(+0.88%)
Jun 25, 2019
7.400
7.425
7.320
7.425
10,473
-0.07(-0.87%)
Jun 24, 2019
7.410
7.490
7.355
7.490
4,571
+0.14(+1.90%)
Jun 21, 2019
7.470
7.470
7.300
7.350
4,900
-0.05(-0.68%)
Jun 20, 2019
7.550
7.623
7.312
7.400
18,474
-0.17(-2.25%)
Jun 19, 2019
7.399
7.645
7.335
7.570
23,997
+0.26(+3.56%)
Jun 18, 2019
7.214
7.400
7.170
7.310
15,428
+0.12(+1.67%)
Jun 17, 2019
7.290
7.300
7.190
7.190
2,794
-0.16(-2.18%)
Jun 14, 2019
7.220
7.630
7.220
7.350
8,600
+0.10(+1.38%)
Jun 13, 2019
7.150
7.480
7.150
7.250
31,573
+0.06(+0.83%)
Jun 12, 2019
7.370
7.440
7.110
7.190
22,185
-0.12(-1.64%)
Jun 11, 2019
7.750
7.800
7.220
7.310
47,627
-0.29(-3.82%)
Jun 10, 2019
7.562
7.778
7.562
7.600
11,899
-0.03(-0.39%)
Jun 07, 2019
7.590
7.860
7.520
7.630
28,400
+0.09(+1.19%)
Jun 06, 2019
7.750
7.810
7.530
7.540
38,903
-0.14(-1.82%)
Jun 05, 2019
8.100
8.130
7.650
7.680
37,675
-0.37(-4.60%)
Jun 04, 2019
8.040
8.260
7.910
8.050
41,993
+0.00(+0.00%)
Jun 03, 2019
8.050
8.273
7.820
8.050
8,337
+0.00(+0.00%)
May 31, 2019
8.080
8.090
7.910
8.050
46,100
-0.03(-0.37%)
May 30, 2019
8.261
8.362
8.080
8.080
22,784
-0.12(-1.46%)
May 29, 2019
8.300
8.540
8.170
8.200
57,210
-0.18(-2.15%)
May 28, 2019
8.320
8.550
8.230
8.380
10,996
+0.21(+2.57%)
May 24, 2019
8.400
8.607
8.170
8.170
8,100
-0.26(-3.08%)
May 23, 2019
8.787
8.787
8.190
8.430
2,992
-0.20(-2.32%)
May 22, 2019
8.320
8.707
8.260
8.630
22,383
+0.37(+4.48%)
May 21, 2019
8.260
8.830
8.200
8.260
12,569
-0.03(-0.36%)
May 20, 2019
8.690
8.710
8.232
8.290
39,491
-0.06(-0.72%)
May 17, 2019
8.150
8.724
8.010
8.350
26,200
+0.13(+1.58%)
May 16, 2019
9.590
9.645
8.100
8.220
121,629
-0.97(-10.55%)
May 15, 2019
9.500
9.500
8.850
9.190
34,558
-0.32(-3.36%)
May 14, 2019
9.370
9.690
9.150
9.510
33,414
+0.19(+2.04%)
May 13, 2019
9.320
9.454
9.080
9.320
4,720
-0.03(-0.32%)
May 10, 2019
9.354
9.414
9.200
9.350
5,700
-0.01(-0.05%)
May 09, 2019
9.300
9.400
9.300
9.355
5,517
+0.04(+0.48%)
May 08, 2019
9.587
9.638
9.300
9.310
2,946
+0.20(+2.20%)
May 07, 2019
10.00
10.00
9.080
9.110
12,371
-0.37(-3.90%)
May 06, 2019
9.410
9.670
9.410
9.480
13,075
+0.08(+0.85%)
May 03, 2019
9.590
9.720
9.392
9.400
14,500
-0.13(-1.36%)
May 02, 2019
9.630
9.785
9.260
9.530
12,062
-0.22(-2.26%)
May 01, 2019
9.850
10.08
9.572
9.750
21,992
-0.05(-0.51%)
Apr 30, 2019
9.970
10.03
9.750
9.800
4,765
-0.08(-0.81%)
Apr 29, 2019
9.990
10.50
9.845
9.880
9,161
-0.19(-1.89%)
Apr 26, 2019
9.990
10.24
9.900
10.07
7,100
+0.08(+0.80%)
Apr 25, 2019
10.00
10.51
9.900
9.990
8,841
-0.01(-0.10%)
Apr 24, 2019
10.04
10.80
9.900
10.00
56,678
+0.11(+1.11%)
Apr 23, 2019
9.770
10.05
9.770
9.890
5,400
+0.12(+1.23%)
Apr 22, 2019
9.770
10.12
9.707
9.770
13,036
-0.07(-0.71%)
Apr 18, 2019
9.530
9.840
9.520
9.840
16,800
+0.24(+2.50%)
Apr 17, 2019
10.15
10.15
9.530
9.600
48,620
-0.53(-5.23%)
Apr 16, 2019
9.909
10.14
9.909
10.13
3,505
+0.02(+0.20%)
Apr 15, 2019
10.04
10.11
9.900
10.11
35,978
+0.07(+0.70%)
Apr 12, 2019
10.05
10.15
10.00
10.04
7,700
-0.01(-0.10%)
Apr 11, 2019
9.930
10.05
9.750
10.05
12,401
+0.20(+2.03%)
Apr 10, 2019
9.980
10.08
9.540
9.850
52,290
-0.13(-1.30%)
Apr 09, 2019
10.19
10.44
9.950
9.980
38,073
-0.17(-1.67%)
Apr 08, 2019
10.69
10.69
10.13
10.15
36,912
-0.63(-5.84%)
Apr 05, 2019
10.70
10.90
10.55
10.78
20,800
+0.09(+0.84%)
Apr 04, 2019
10.26
10.70
10.26
10.69
30,849
+0.34(+3.29%)
Apr 03, 2019
10.52
10.67
10.32
10.35
43,929
-0.17(-1.62%)
Apr 02, 2019
11.00
11.00
10.09
10.52
91,883
-0.30(-2.77%)
Apr 01, 2019
12.25
12.34
10.22
10.82
443,478
-1.54(-12.46%)
Mar 29, 2019
9.600
13.11
9.520
12.36
1,281,500
+3.30(+36.42%)
Mar 28, 2019
8.060
9.360
8.060
9.060
57,420
+1.05(+13.11%)
Mar 27, 2019
8.050
8.248
7.960
8.010
9,532
+0.03(+0.38%)
Mar 26, 2019
8.100
8.100
7.910
7.980
10,869
-0.05(-0.62%)
Mar 25, 2019
8.050
8.090
7.800
8.030
12,059
+0.05(+0.63%)
Mar 22, 2019
8.100
8.170
7.870
7.980
7,300
-0.10(-1.24%)
Mar 21, 2019
7.920
8.278
7.920
8.080
12,170
+0.09(+1.13%)
Mar 20, 2019
7.700
7.990
7.700
7.990
8,155
+0.24(+3.10%)
Mar 19, 2019
8.260
8.300
7.750
7.750
11,607
-0.25(-3.12%)
Mar 18, 2019
8.260
8.260
7.890
8.000
10,180
+0.00(+0.00%)
Mar 15, 2019
8.130
8.260
7.965
8.000
21,900
-0.18(-2.20%)
Mar 14, 2019
8.180
8.185
8.150
8.180
1,595
+0.04(+0.49%)
Mar 13, 2019
8.110
8.290
8.050
8.140
8,726
-0.01(-0.12%)
Mar 12, 2019
8.160
8.350
8.045
8.150
15,841
-0.03(-0.37%)
Mar 11, 2019
8.200
8.200
8.100
8.180
3,078
-0.02(-0.24%)
Mar 08, 2019
7.860
8.200
7.740
8.200
22,200
+0.21(+2.63%)
Mar 07, 2019
7.419
7.990
7.419
7.990
28,442
+0.60(+8.12%)
Mar 06, 2019
7.410
7.420
7.350
7.390
18,725
+0.03(+0.41%)
Mar 05, 2019
7.500
7.500
7.360
7.360
7,034
+0.00(+0.00%)
Mar 04, 2019
7.470
7.570
7.350
7.360
11,914
-0.02(-0.27%)
Mar 01, 2019
7.410
7.600
7.330
7.380
16,400
-0.30(-3.91%)
Feb 28, 2019
7.360
7.680
7.360
7.680
16,157
+0.30(+4.07%)
Feb 27, 2019
7.330
7.429
7.310
7.380
8,781
-0.05(-0.67%)
Feb 26, 2019
7.260
7.510
7.263
7.430
2,326
-0.10(-1.33%)
Feb 25, 2019
7.530
7.610
7.380
7.530
6,899
+0.00(+0.00%)
Feb 22, 2019
7.650
7.650
7.520
7.530
4,300
-0.09(-1.18%)
Feb 21, 2019
7.730
7.730
7.550
7.620
19,762
+0.01(+0.13%)
Feb 20, 2019
7.700
7.730
7.600
7.610
5,113
-0.08(-1.04%)
Feb 19, 2019
7.670
7.702
7.600
7.690
5,953
-0.01(-0.13%)
Feb 15, 2019
7.690
7.720
7.600
7.700
14,400
+0.07(+0.92%)
Feb 14, 2019
7.640
7.800
7.600
7.630
34,722
-0.09(-1.17%)
Feb 13, 2019
7.850
7.910
7.670
7.720
3,125
-0.18(-2.28%)
Feb 12, 2019
7.810
7.900
7.600
7.900
126,267
+0.10(+1.28%)
Feb 11, 2019
7.830
7.880
7.800
7.800
2,716
-0.01(-0.13%)
Feb 08, 2019
7.770
7.880
7.750
7.810
5,600
+0.03(+0.39%)
Feb 07, 2019
7.760
7.780
7.534
7.780
25,824
+0.00(+0.00%)
Feb 06, 2019
7.980
8.019
7.360
7.780
28,309
-0.17(-2.14%)
Feb 05, 2019
7.890
7.980
7.810
7.950
2,133
-0.06(-0.75%)
Feb 04, 2019
7.870
8.010
7.758
8.010
1,553
+0.21(+2.69%)
Feb 01, 2019
7.910
7.920
7.710
7.800
31,200
-0.12(-1.52%)
Jan 31, 2019
8.200
8.960
7.650
7.920
65,631
+0.17(+2.21%)
Jan 30, 2019
7.630
7.749
7.620
7.749
4,613
-0.11(-1.42%)
Jan 29, 2019
7.780
7.900
7.750
7.861
5,596
+0.09(+1.17%)
Jan 28, 2019
7.960
7.990
7.600
7.770
31,237
-0.18(-2.26%)
Jan 25, 2019
8.060
8.085
7.850
7.950
1,900
+0.03(+0.38%)
Jan 24, 2019
7.870
8.110
7.836
7.920
6,173
+0.15(+1.93%)
Jan 23, 2019
7.980
8.040
7.700
7.770
7,018
-0.16(-2.02%)
Jan 22, 2019
8.251
8.341
7.910
7.930
11,758
-0.17(-2.10%)
Jan 18, 2019
8.200
8.310
8.050
8.100
4,000
-0.06(-0.74%)
Jan 17, 2019
8.250
8.250
7.960
8.160
42,756
+0.24(+3.03%)
Jan 16, 2019
8.130
8.280
7.900
7.920
7,475
-0.16(-1.98%)
Jan 15, 2019
8.600
8.600
8.050
8.080
4,400
-0.17(-2.06%)
Jan 14, 2019
8.190
8.600
7.990
8.250
21,185
+0.18(+2.23%)
Jan 11, 2019
7.920
8.070
7.920
8.070
2,000
+0.14(+1.77%)
Jan 10, 2019
7.940
7.990
7.900
7.930
3,329
-0.07(-0.88%)
Jan 09, 2019
8.180
8.290
7.750
8.000
18,345
-0.10(-1.23%)
Jan 08, 2019
7.920
8.140
7.910
8.100
7,738
+0.07(+0.87%)
Jan 07, 2019
8.110
8.110
7.810
8.030
5,827
-0.04(-0.50%)
Jan 04, 2019
8.140
8.170
7.810
8.070
14,800
+0.12(+1.51%)
Jan 03, 2019
7.680
8.140
7.600
7.950
22,194
+0.15(+1.92%)
Jan 02, 2019
7.420
8.170
6.750
7.800
48,766
+0.28(+3.72%)
Dec 31, 2018
7.850
8.440
7.510
7.520
33,300
-0.55(-6.82%)
Dec 28, 2018
8.000
8.220
7.760
8.070
17,800
-0.09(-1.10%)
Dec 27, 2018
8.500
8.650
7.900
8.160
12,264
-0.24(-2.86%)
Dec 26, 2018
8.290
8.720
8.290
8.400
7,644
-0.07(-0.83%)
Dec 24, 2018
8.670
8.940
8.120
8.470
9,800
-0.18(-2.08%)
Dec 21, 2018
9.580
9.630
8.650
8.650
33,800
-1.05(-10.82%)
Dec 20, 2018
9.800
9.860
9.390
9.700
18,883
-0.08(-0.82%)
Dec 19, 2018
9.620
9.953
8.710
9.780
61,483
+0.32(+3.38%)
Dec 18, 2018
9.157
9.475
8.972
9.460
21,469
+0.21(+2.27%)
Dec 17, 2018
9.000
9.250
8.716
9.250
24,565
+0.31(+3.47%)
Dec 14, 2018
8.580
9.000
8.580
8.940
33,100
+0.36(+4.20%)
Dec 13, 2018
8.440
8.607
8.320
8.580
11,707
-0.07(-0.81%)
Dec 12, 2018
8.090
8.680
7.900
8.650
39,593
+0.65(+8.13%)
Dec 11, 2018
7.870
8.350
7.297
8.000
55,842
+0.07(+0.88%)
Dec 10, 2018
7.990
8.380
7.300
7.930
15,131
-0.02(-0.25%)
Dec 07, 2018
8.010
8.300
7.950
7.950
23,400
-0.05(-0.62%)
Dec 06, 2018
8.130
8.200
8.000
8.000
27,795
-0.17(-2.08%)
Dec 04, 2018
8.580
8.580
8.010
8.170
13,500
-0.38(-4.44%)
Dec 03, 2018
8.410
8.550
8.250
8.550
17,021
+0.30(+3.64%)
Nov 30, 2018
8.610
8.750
8.210
8.250
63,900
-0.45(-5.17%)
Nov 29, 2018
8.940
9.140
8.420
8.700
38,744
-0.07(-0.80%)
Nov 28, 2018
8.850
9.179
8.710
8.770
5,053
-0.41(-4.47%)
Nov 27, 2018
9.380
9.933
9.010
9.180
34,347
-0.27(-2.86%)
Nov 26, 2018
9.240
9.480
8.920
9.450
6,418
+0.24(+2.61%)
Nov 23, 2018
9.450
9.450
8.870
9.210
3,700
-0.30(-3.15%)
Nov 21, 2018
9.510
9.510
9.510
0
+0.31(+3.37%)
Nov 20, 2018
8.770
9.200
8.500
9.200
15,837
+0.40(+4.55%)
Nov 19, 2018
9.480
9.480
8.370
8.800
19,060
-0.70(-7.37%)
Nov 16, 2018
9.420
9.500
8.950
9.500
11,100
-0.03(-0.31%)
Nov 15, 2018
9.350
9.530
9.000
9.530
18,409
+0.38(+4.15%)
Nov 14, 2018
8.840
9.290
8.840
9.150
12,320
+0.31(+3.50%)
Nov 13, 2018
8.930
8.990
8.670
8.841
17,295
-0.05(-0.58%)
Nov 12, 2018
8.950
8.950
8.800
8.892
8,778
+0.04(+0.48%)
Nov 09, 2018
8.940
9.150
8.850
8.850
5,600
-0.16(-1.78%)
Nov 08, 2018
9.330
9.330
9.000
9.010
7,332
-0.34(-3.64%)
Nov 07, 2018
9.540
9.540
9.020
9.350
15,910
+0.24(+2.63%)
Nov 06, 2018
9.420
9.580
9.110
9.110
17,841
-0.16(-1.73%)
Nov 05, 2018
9.260
9.880
9.200
9.270
23,584
+0.17(+1.87%)
Nov 02, 2018
9.720
9.920
8.770
9.100
22,800
-0.78(-7.89%)
Nov 01, 2018
9.170
9.880
9.026
9.880
15,637
+0.77(+8.45%)
Oct 31, 2018
9.400
9.400
8.590
9.110
29,279
-0.19(-2.04%)
Oct 30, 2018
8.660
9.450
8.501
9.300
37,366
+0.62(+7.14%)
Oct 29, 2018
8.360
8.680
8.080
8.680
26,025
+0.32(+3.83%)
Oct 26, 2018
8.210
8.450
7.800
8.360
21,300
+0.06(+0.72%)
Oct 25, 2018
8.100
8.650
8.089
8.300
13,422
-0.01(-0.12%)
Oct 24, 2018
8.965
8.965
8.189
8.310
16,526
-0.56(-6.30%)
Oct 23, 2018
8.850
9.165
8.850
8.868
15,110
-0.06(-0.69%)
Oct 22, 2018
9.010
9.090
8.870
8.930
4,001
-0.23(-2.51%)
Oct 19, 2018
9.060
9.310
8.970
9.160
3,900
+0.16(+1.78%)
Oct 18, 2018
9.000
9.000
8.850
9.000
4,943
+0.00(+0.00%)
Oct 17, 2018
8.877
9.119
8.870
9.000
8,777
+0.15(+1.69%)
Oct 16, 2018
8.860
9.030
8.850
8.850
21,401
-0.03(-0.34%)
Oct 15, 2018
9.130
9.180
8.800
8.880
25,108
-0.27(-2.95%)
Oct 12, 2018
9.330
9.420
9.110
9.150
15,600
-0.09(-0.97%)
Oct 11, 2018
9.200
9.270
9.200
9.240
13,176
+0.04(+0.43%)
Oct 10, 2018
9.290
9.300
9.110
9.200
25,056
-0.08(-0.86%)
Oct 09, 2018
9.750
9.750
9.230
9.280
19,450
-0.65(-6.55%)
Oct 08, 2018
9.640
9.930
9.550
9.930
12,511
+0.38(+3.98%)
Oct 05, 2018
9.980
9.980
9.410
9.550
14,900
-0.17(-1.75%)
Oct 04, 2018
10.14
10.14
9.720
9.720
12,208
-0.51(-4.99%)
Oct 03, 2018
10.15
10.23
9.780
10.23
5,177
+0.13(+1.29%)
Oct 02, 2018
9.840
10.34
9.840
10.10
3,073
-0.15(-1.46%)
Oct 01, 2018
10.31
10.40
10.03
10.25
21,240
+0.05(+0.49%)
Sep 28, 2018
10.75
10.78
10.20
10.20
2,000
-0.54(-5.03%)
Sep 27, 2018
10.03
10.74
9.940
10.74
27,047
+0.87(+8.81%)
Sep 26, 2018
9.620
10.24
9.620
9.870
10,864
+0.25(+2.60%)
Sep 25, 2018
10.01
10.24
9.620
9.620
9,219
-0.11(-1.13%)
Sep 24, 2018
9.720
9.980
9.600
9.730
6,799
-0.04(-0.41%)
Sep 21, 2018
10.10
10.16
9.730
9.770
10,500
-0.24(-2.40%)
Sep 20, 2018
10.42
10.42
10.00
10.01
16,581
-0.67(-6.27%)
Sep 19, 2018
10.42
10.70
9.850
10.68
30,841
+0.23(+2.20%)
Sep 18, 2018
10.78
10.83
10.13
10.45
8,343
-0.35(-3.24%)
Sep 17, 2018
10.82
10.94
10.74
10.80
4,831
+0.06(+0.56%)
Sep 14, 2018
10.87
10.95
10.69
10.74
19,800
-0.03(-0.28%)
Sep 13, 2018
10.00
10.96
10.00
10.77
27,357
+0.47(+4.56%)
Sep 12, 2018
10.24
10.30
9.941
10.30
20,065
+0.06(+0.59%)
Sep 11, 2018
9.970
10.26
9.860
10.24
13,126
+0.37(+3.75%)
Sep 10, 2018
10.26
10.30
9.870
9.870
11,610
-0.42(-4.08%)
Sep 07, 2018
10.25
10.29
10.25
10.29
3,800
+0.04(+0.39%)
Sep 06, 2018
10.35
10.35
10.25
10.25
4,515
-0.10(-0.97%)
Sep 05, 2018
10.28
10.35
10.25
10.35
3,506
+0.00(+0.00%)
Sep 04, 2018
10.25
10.35
10.25
10.35
7,776
+0.10(+0.98%)
Aug 31, 2018
10.25
10.25
10.25
0
-0.04(-0.39%)
Aug 30, 2018
10.25
10.30
10.25
10.29
6,209
+0.00(+0.00%)
Aug 29, 2018
10.23
10.35
10.02
10.29
7,080
+0.06(+0.59%)
Aug 28, 2018
10.01
10.26
10.01
10.23
4,998
+0.19(+1.89%)
Aug 27, 2018
9.810
10.15
9.810
10.04
11,737
+0.24(+2.45%)
Aug 24, 2018
9.870
9.890
9.720
9.800
29,100
+0.03(+0.31%)
Aug 23, 2018
9.960
10.00
9.770
9.770
6,404
-0.09(-0.91%)
Aug 22, 2018
9.760
10.00
9.760
9.860
2,847
+0.11(+1.13%)
Aug 21, 2018
9.540
9.960
9.510
9.750
7,834
+0.34(+3.61%)
Aug 20, 2018
9.150
9.500
9.030
9.410
9,415
+0.34(+3.75%)
Aug 17, 2018
9.140
9.650
9.070
9.070
7,000
-0.20(-2.16%)
Aug 16, 2018
9.034
9.360
9.034
9.270
7,406
+0.05(+0.54%)
Aug 15, 2018
9.270
9.340
8.940
9.220
23,764
+0.05(+0.55%)
Aug 14, 2018
8.890
9.300
8.890
9.170
16,373
+0.31(+3.50%)
Aug 13, 2018
9.489
9.489
8.768
8.860
12,094
-0.27(-2.96%)
Aug 10, 2018
9.090
9.340
9.050
9.130
10,700
+0.02(+0.22%)
Aug 09, 2018
9.270
9.730
9.110
9.110
12,016
-0.24(-2.57%)
Aug 08, 2018
10.20
10.20
9.120
9.350
26,366
-0.78(-7.70%)
Aug 07, 2018
9.520
10.15
9.520
10.13
32,330
+0.66(+6.97%)
Aug 06, 2018
10.32
10.38
9.450
9.470
29,035
-1.10(-10.41%)
Aug 03, 2018
10.80
10.80
10.09
10.57
33,000
+0.22(+2.13%)
Aug 02, 2018
10.54
10.54
9.938
10.35
21,077
-0.05(-0.46%)
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.