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
Cross Ctry Hlthcr
(NQ:
CCRN
)
15.12
+0.37 (+2.51%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
9.720
9.840
9.400
9.490
198,016
-0.23(-2.37%)
Jul 30, 2019
9.420
9.720
9.340
9.720
118,623
+0.19(+1.99%)
Jul 29, 2019
9.700
9.760
9.480
9.530
94,413
-0.12(-1.24%)
Jul 26, 2019
9.550
9.810
9.550
9.650
102,700
+0.14(+1.47%)
Jul 25, 2019
9.390
9.520
9.360
9.510
95,337
+0.09(+0.96%)
Jul 24, 2019
8.940
9.430
8.830
9.420
126,349
+0.47(+5.25%)
Jul 23, 2019
9.050
9.050
8.890
8.950
98,575
-0.07(-0.78%)
Jul 22, 2019
8.950
9.050
8.910
9.020
79,106
+0.11(+1.23%)
Jul 19, 2019
8.940
9.120
8.900
8.910
122,700
-0.10(-1.11%)
Jul 18, 2019
8.980
9.140
8.930
9.010
73,519
+0.04(+0.45%)
Jul 17, 2019
9.010
9.160
8.890
8.970
85,140
-0.08(-0.88%)
Jul 16, 2019
9.110
9.258
9.030
9.050
96,250
-0.05(-0.55%)
Jul 15, 2019
9.170
9.220
9.010
9.100
77,511
-0.05(-0.55%)
Jul 12, 2019
9.250
9.410
8.700
9.150
122,900
-0.05(-0.54%)
Jul 11, 2019
9.070
9.250
9.040
9.200
121,416
+0.20(+2.22%)
Jul 10, 2019
8.820
9.160
8.820
9.000
128,622
+0.22(+2.51%)
Jul 09, 2019
8.930
9.040
8.740
8.780
136,282
-0.23(-2.55%)
Jul 08, 2019
9.080
9.080
8.830
9.010
140,929
-0.08(-0.88%)
Jul 05, 2019
9.100
9.190
8.860
9.090
108,000
-0.04(-0.44%)
Jul 03, 2019
9.280
9.283
8.990
9.130
141,000
-0.12(-1.30%)
Jul 02, 2019
9.420
9.420
9.140
9.250
126,853
-0.08(-0.86%)
Jul 01, 2019
9.510
9.710
9.330
9.330
232,802
-0.05(-0.53%)
Jun 28, 2019
8.910
9.390
8.910
9.380
534,200
+0.50(+5.63%)
Jun 27, 2019
8.850
8.970
8.850
8.880
167,273
-0.02(-0.22%)
Jun 26, 2019
8.910
9.680
8.720
8.900
260,057
+0.14(+1.60%)
Jun 25, 2019
8.500
9.110
8.360
8.760
666,198
+0.27(+3.18%)
Jun 24, 2019
8.520
8.680
8.480
8.490
107,272
-0.06(-0.70%)
Jun 21, 2019
8.600
8.850
8.400
8.550
296,900
-0.10(-1.16%)
Jun 20, 2019
8.860
8.860
8.380
8.650
87,260
-0.16(-1.82%)
Jun 19, 2019
8.810
8.970
8.660
8.810
125,091
+0.04(+0.46%)
Jun 18, 2019
8.530
8.825
8.280
8.770
254,392
+0.41(+4.90%)
Jun 17, 2019
8.090
8.580
7.960
8.360
186,462
+0.31(+3.85%)
Jun 14, 2019
7.830
8.120
7.770
8.050
244,500
+0.22(+2.81%)
Jun 13, 2019
7.570
7.830
7.570
7.830
107,143
+0.33(+4.40%)
Jun 12, 2019
7.380
7.600
7.350
7.500
174,378
+0.10(+1.35%)
Jun 11, 2019
7.530
7.560
7.200
7.400
300,843
-0.02(-0.27%)
Jun 10, 2019
7.400
7.550
7.125
7.420
68,141
+0.05(+0.68%)
Jun 07, 2019
7.250
7.460
7.190
7.370
118,600
+0.14(+1.94%)
Jun 06, 2019
7.450
7.460
7.180
7.230
137,482
-0.20(-2.69%)
Jun 05, 2019
7.590
7.590
7.420
7.430
92,694
-0.11(-1.46%)
Jun 04, 2019
7.200
7.600
7.200
7.540
141,602
+0.41(+5.75%)
Jun 03, 2019
7.120
7.250
6.990
7.130
272,174
+0.02(+0.28%)
May 31, 2019
7.160
7.160
6.930
7.110
114,600
-0.14(-1.93%)
May 30, 2019
7.350
7.530
7.210
7.250
81,453
-0.08(-1.09%)
May 29, 2019
7.480
7.480
7.210
7.330
118,097
-0.21(-2.79%)
May 28, 2019
7.490
7.570
7.450
7.540
105,497
+0.06(+0.80%)
May 24, 2019
7.450
7.790
7.420
7.480
90,800
+0.06(+0.81%)
May 23, 2019
7.850
7.850
7.350
7.420
113,881
-0.53(-6.67%)
May 22, 2019
8.010
8.020
7.700
7.950
116,387
-0.07(-0.87%)
May 21, 2019
7.800
8.090
7.790
8.020
212,467
+0.27(+3.48%)
May 20, 2019
7.620
7.805
7.400
7.750
233,003
+0.08(+1.04%)
May 17, 2019
7.670
7.810
7.670
7.670
204,000
-0.09(-1.16%)
May 16, 2019
7.750
7.840
7.700
7.760
68,844
-0.01(-0.13%)
May 15, 2019
7.860
7.980
7.740
7.770
222,270
-0.19(-2.39%)
May 14, 2019
7.800
8.120
7.800
7.960
183,666
+0.18(+2.31%)
May 13, 2019
7.990
8.008
7.680
7.780
159,719
-0.36(-4.42%)
May 10, 2019
8.050
8.180
7.960
8.140
96,900
+0.02(+0.25%)
May 09, 2019
8.100
8.150
7.930
8.120
113,586
-0.03(-0.37%)
May 08, 2019
8.240
8.270
8.040
8.150
234,393
-0.11(-1.33%)
May 07, 2019
8.400
8.530
8.130
8.260
248,503
-0.11(-1.31%)
May 06, 2019
7.550
8.520
7.550
8.370
511,129
+0.81(+10.71%)
May 03, 2019
7.340
7.590
7.340
7.560
457,000
+0.18(+2.44%)
May 02, 2019
7.030
7.890
7.030
7.380
348,680
+0.38(+5.43%)
May 01, 2019
7.070
7.220
6.990
7.000
431,605
-0.05(-0.71%)
Apr 30, 2019
7.310
7.390
7.020
7.050
151,898
-0.24(-3.29%)
Apr 29, 2019
7.050
7.300
7.050
7.290
277,884
+0.24(+3.40%)
Apr 26, 2019
6.980
7.100
6.870
7.050
155,900
+0.12(+1.73%)
Apr 25, 2019
7.040
7.090
6.900
6.930
120,532
-0.17(-2.39%)
Apr 24, 2019
7.050
7.180
7.030
7.100
96,832
+0.06(+0.85%)
Apr 23, 2019
6.890
7.170
6.880
7.040
146,548
+0.18(+2.62%)
Apr 22, 2019
6.990
7.090
6.810
6.860
164,654
-0.16(-2.28%)
Apr 18, 2019
6.950
7.140
6.880
7.020
147,700
+0.06(+0.86%)
Apr 17, 2019
7.320
7.320
6.930
6.960
176,195
-0.32(-4.40%)
Apr 16, 2019
7.560
7.560
7.250
7.280
129,495
-0.22(-2.93%)
Apr 15, 2019
7.480
7.600
7.400
7.500
118,379
+0.03(+0.40%)
Apr 12, 2019
7.460
7.560
7.460
7.470
75,900
+0.05(+0.67%)
Apr 11, 2019
7.380
7.550
7.375
7.420
148,495
+0.05(+0.68%)
Apr 10, 2019
7.340
7.455
7.310
7.370
246,743
+0.03(+0.41%)
Apr 09, 2019
7.490
7.560
7.320
7.340
198,410
-0.15(-2.00%)
Apr 08, 2019
7.650
7.820
7.460
7.490
124,230
-0.18(-2.35%)
Apr 05, 2019
7.710
7.890
7.620
7.670
158,100
-0.03(-0.39%)
Apr 04, 2019
7.480
7.720
7.480
7.700
127,144
+0.23(+3.08%)
Apr 03, 2019
7.460
7.560
7.310
7.470
198,369
+0.06(+0.81%)
Apr 02, 2019
7.300
7.670
7.230
7.410
209,492
+0.10(+1.37%)
Apr 01, 2019
7.110
7.375
7.110
7.310
291,295
+0.28(+3.98%)
Mar 29, 2019
7.140
7.300
6.940
7.030
328,600
-0.16(-2.23%)
Mar 28, 2019
7.020
7.200
7.000
7.190
230,043
+0.20(+2.86%)
Mar 27, 2019
6.890
7.050
6.880
6.990
432,589
+0.09(+1.30%)
Mar 26, 2019
7.040
7.100
6.780
6.900
406,361
-0.10(-1.43%)
Mar 25, 2019
7.000
7.000
6.750
7.000
271,187
-0.02(-0.28%)
Mar 22, 2019
7.270
7.310
6.950
7.020
279,200
-0.28(-3.84%)
Mar 21, 2019
7.250
7.470
7.250
7.300
165,447
+0.02(+0.27%)
Mar 20, 2019
7.210
7.460
7.185
7.280
207,500
+0.06(+0.83%)
Mar 19, 2019
7.320
7.356
7.160
7.220
153,843
-0.07(-0.96%)
Mar 18, 2019
7.410
7.500
7.270
7.290
173,693
-0.05(-0.68%)
Mar 15, 2019
7.570
7.620
7.330
7.340
371,600
-0.25(-3.29%)
Mar 14, 2019
7.620
7.760
7.550
7.590
126,018
-0.01(-0.13%)
Mar 13, 2019
7.670
7.860
7.580
7.600
158,386
-0.03(-0.39%)
Mar 12, 2019
7.580
7.860
7.580
7.630
291,104
+0.04(+0.53%)
Mar 11, 2019
7.590
7.630
7.520
7.590
139,219
+0.02(+0.26%)
Mar 08, 2019
7.620
7.660
7.540
7.570
151,200
-0.06(-0.79%)
Mar 07, 2019
7.750
7.750
7.570
7.630
223,305
-0.09(-1.17%)
Mar 06, 2019
7.740
7.890
7.640
7.720
272,793
-0.01(-0.13%)
Mar 05, 2019
8.020
8.040
7.670
7.730
229,954
-0.29(-3.62%)
Mar 04, 2019
8.360
8.390
8.000
8.020
293,992
-0.37(-4.41%)
Mar 01, 2019
8.760
8.800
8.360
8.390
868,600
-0.35(-4.00%)
Feb 28, 2019
8.800
8.980
8.065
8.740
446,401
-0.25(-2.78%)
Feb 27, 2019
9.030
9.160
8.690
8.990
303,260
-0.08(-0.88%)
Feb 26, 2019
9.150
9.220
8.890
9.070
182,027
-0.08(-0.87%)
Feb 25, 2019
9.350
9.430
9.140
9.150
113,738
-0.21(-2.24%)
Feb 22, 2019
9.300
9.420
9.150
9.360
158,600
+0.11(+1.19%)
Feb 21, 2019
9.200
9.340
9.000
9.250
213,121
+0.05(+0.54%)
Feb 20, 2019
9.230
9.500
9.160
9.200
198,407
-0.08(-0.86%)
Feb 19, 2019
9.800
9.900
9.190
9.280
385,652
-0.73(-7.29%)
Feb 15, 2019
10.05
10.15
9.785
10.01
193,700
-0.05(-0.50%)
Feb 14, 2019
9.960
10.15
9.900
10.06
128,104
+0.10(+1.00%)
Feb 13, 2019
10.06
10.11
9.860
9.960
165,127
-0.11(-1.09%)
Feb 12, 2019
9.830
10.08
9.820
10.07
128,960
+0.27(+2.76%)
Feb 11, 2019
9.700
9.800
9.590
9.800
134,062
+0.11(+1.14%)
Feb 08, 2019
9.790
9.800
9.560
9.690
82,700
-0.14(-1.42%)
Feb 07, 2019
9.810
9.875
9.750
9.830
151,205
+0.01(+0.10%)
Feb 06, 2019
9.730
9.820
9.620
9.820
134,695
+0.06(+0.61%)
Feb 05, 2019
9.870
9.900
9.700
9.760
117,249
-0.03(-0.31%)
Feb 04, 2019
9.700
9.845
9.560
9.790
161,390
+0.14(+1.45%)
Feb 01, 2019
9.640
9.790
9.460
9.650
243,600
+0.02(+0.21%)
Jan 31, 2019
9.510
9.785
9.490
9.630
246,069
+0.13(+1.37%)
Jan 30, 2019
9.400
9.510
9.290
9.500
113,414
+0.17(+1.82%)
Jan 29, 2019
9.380
9.420
9.250
9.330
103,415
-0.06(-0.64%)
Jan 28, 2019
9.330
9.490
9.330
9.390
133,184
-0.14(-1.47%)
Jan 25, 2019
9.480
9.640
9.450
9.530
94,500
+0.06(+0.63%)
Jan 24, 2019
9.550
9.550
9.300
9.470
171,290
-0.07(-0.73%)
Jan 23, 2019
9.280
9.560
9.255
9.540
186,001
+0.28(+3.02%)
Jan 22, 2019
9.210
9.310
9.035
9.260
134,201
+0.00(+0.00%)
Jan 18, 2019
9.110
9.280
8.990
9.260
222,500
+0.19(+2.09%)
Jan 17, 2019
9.030
9.230
8.970
9.070
231,477
+0.02(+0.22%)
Jan 16, 2019
8.700
9.060
8.700
9.050
225,640
+0.36(+4.14%)
Jan 15, 2019
8.810
8.880
8.590
8.690
147,532
-0.11(-1.25%)
Jan 14, 2019
8.670
8.920
8.390
8.800
415,999
+0.03(+0.34%)
Jan 11, 2019
8.520
8.770
8.405
8.770
193,900
+0.25(+2.93%)
Jan 10, 2019
8.360
8.535
8.270
8.520
151,482
+0.14(+1.67%)
Jan 09, 2019
8.240
8.440
8.140
8.380
134,991
+0.13(+1.58%)
Jan 08, 2019
8.040
8.250
7.959
8.250
173,610
+0.26(+3.25%)
Jan 07, 2019
7.870
7.990
7.750
7.990
202,767
+0.12(+1.52%)
Jan 04, 2019
7.530
7.875
7.420
7.870
252,100
+0.40(+5.35%)
Jan 03, 2019
7.480
7.643
7.200
7.470
288,304
-0.03(-0.40%)
Jan 02, 2019
7.240
7.590
7.190
7.500
665,937
+0.17(+2.32%)
Dec 31, 2018
7.350
7.620
7.260
7.330
318,300
-0.10(-1.35%)
Dec 28, 2018
7.370
7.600
7.220
7.430
358,600
+0.06(+0.81%)
Dec 27, 2018
7.380
7.460
7.080
7.370
174,583
-0.13(-1.73%)
Dec 26, 2018
7.250
7.530
7.120
7.500
274,328
+0.32(+4.46%)
Dec 24, 2018
7.010
7.330
6.910
7.180
158,800
+0.06(+0.84%)
Dec 21, 2018
7.190
7.400
7.060
7.120
780,000
-0.06(-0.84%)
Dec 20, 2018
7.300
7.470
7.010
7.180
278,446
-0.14(-1.91%)
Dec 19, 2018
7.440
7.650
7.260
7.320
267,213
-0.12(-1.61%)
Dec 18, 2018
7.680
7.827
7.320
7.440
322,118
-0.18(-2.36%)
Dec 17, 2018
7.790
7.980
7.560
7.620
358,220
-0.24(-3.05%)
Dec 14, 2018
7.910
8.050
7.675
7.860
122,000
-0.10(-1.26%)
Dec 13, 2018
8.070
8.290
7.850
7.960
229,132
-0.07(-0.87%)
Dec 12, 2018
7.990
8.210
7.980
8.030
109,375
+0.18(+2.29%)
Dec 11, 2018
7.850
8.480
7.660
7.850
317,664
+0.13(+1.68%)
Dec 10, 2018
8.030
8.290
7.470
7.720
707,087
-0.31(-3.86%)
Dec 07, 2018
8.390
8.440
7.960
8.030
291,400
-0.36(-4.29%)
Dec 06, 2018
8.520
8.530
8.130
8.390
277,143
-0.16(-1.87%)
Dec 04, 2018
9.020
9.120
8.510
8.550
158,600
-0.51(-5.63%)
Dec 03, 2018
9.160
9.160
8.750
9.060
270,148
-0.01(-0.11%)
Nov 30, 2018
8.990
9.180
8.980
9.070
273,000
+0.13(+1.45%)
Nov 29, 2018
8.790
9.040
8.680
8.940
149,947
+0.10(+1.13%)
Nov 28, 2018
8.330
8.840
8.260
8.840
228,377
+0.51(+6.12%)
Nov 27, 2018
8.240
8.370
8.140
8.330
293,622
+0.03(+0.36%)
Nov 26, 2018
8.540
8.540
8.280
8.300
157,590
-0.16(-1.89%)
Nov 23, 2018
8.460
8.560
8.350
8.460
119,600
-0.02(-0.24%)
Nov 21, 2018
8.480
8.480
8.480
0
+0.10(+1.19%)
Nov 20, 2018
8.690
8.900
8.350
8.380
406,316
-0.35(-4.01%)
Nov 19, 2018
8.520
8.800
8.430
8.730
364,916
+0.18(+2.11%)
Nov 16, 2018
8.450
8.560
8.270
8.550
231,700
+0.02(+0.23%)
Nov 15, 2018
8.250
8.620
8.200
8.530
130,785
+0.19(+2.28%)
Nov 14, 2018
8.430
8.620
8.280
8.340
159,340
-0.05(-0.60%)
Nov 13, 2018
8.630
8.690
8.250
8.390
304,960
-0.29(-3.34%)
Nov 12, 2018
8.940
8.950
8.670
8.680
90,723
-0.26(-2.91%)
Nov 09, 2018
9.110
9.110
8.840
8.940
172,600
-0.18(-1.97%)
Nov 08, 2018
9.220
9.220
8.860
9.120
191,796
-0.10(-1.08%)
Nov 07, 2018
9.200
9.360
8.870
9.220
571,242
+0.10(+1.04%)
Nov 06, 2018
8.560
9.190
8.560
9.125
359,321
+0.52(+5.98%)
Nov 05, 2018
9.500
9.510
8.550
8.610
534,949
-0.91(-9.56%)
Nov 02, 2018
9.350
9.890
8.920
9.520
538,700
+0.05(+0.53%)
Nov 01, 2018
8.880
9.630
8.780
9.470
329,067
+0.64(+7.25%)
Oct 31, 2018
9.040
9.040
8.730
8.830
223,528
-0.13(-1.45%)
Oct 30, 2018
8.630
8.990
8.630
8.960
230,815
+0.32(+3.70%)
Oct 29, 2018
8.740
8.800
8.500
8.640
149,063
+0.02(+0.23%)
Oct 26, 2018
8.540
8.710
8.410
8.620
97,800
-0.02(-0.23%)
Oct 25, 2018
8.410
8.720
8.350
8.640
108,052
+0.28(+3.35%)
Oct 24, 2018
8.810
8.880
8.350
8.360
309,948
-0.44(-5.00%)
Oct 23, 2018
8.460
8.960
8.420
8.800
277,328
+0.26(+3.04%)
Oct 22, 2018
8.340
8.610
8.260
8.540
171,017
+0.23(+2.77%)
Oct 19, 2018
8.540
8.560
8.220
8.310
273,700
-0.26(-3.03%)
Oct 18, 2018
8.890
8.980
8.500
8.570
216,456
-0.36(-4.03%)
Oct 17, 2018
8.690
8.950
8.580
8.930
243,973
+0.16(+1.82%)
Oct 16, 2018
8.480
8.800
8.240
8.770
214,205
+0.33(+3.91%)
Oct 15, 2018
8.190
8.470
8.140
8.440
136,645
+0.23(+2.80%)
Oct 12, 2018
8.300
8.405
8.050
8.210
177,200
-0.01(-0.12%)
Oct 11, 2018
8.510
8.630
8.180
8.220
193,619
-0.38(-4.42%)
Oct 10, 2018
8.650
8.920
8.590
8.600
170,248
-0.05(-0.58%)
Oct 09, 2018
8.350
8.790
8.350
8.650
250,524
+0.28(+3.35%)
Oct 08, 2018
8.630
8.655
8.290
8.370
236,516
-0.32(-3.68%)
Oct 05, 2018
8.740
8.740
8.450
8.690
584,000
-0.05(-0.57%)
Oct 04, 2018
8.410
8.770
8.410
8.740
527,697
+0.36(+4.23%)
Oct 03, 2018
8.420
8.480
8.260
8.385
160,827
-0.04(-0.53%)
Oct 02, 2018
8.410
8.480
8.165
8.430
305,429
+0.05(+0.60%)
Oct 01, 2018
8.720
8.840
8.380
8.380
135,782
-0.35(-4.01%)
Sep 28, 2018
8.670
8.790
8.610
8.730
261,100
+0.05(+0.58%)
Sep 27, 2018
8.750
8.880
8.530
8.680
233,913
+0.01(+0.12%)
Sep 26, 2018
8.770
8.845
8.580
8.670
242,184
-0.03(-0.34%)
Sep 25, 2018
8.870
8.890
8.690
8.700
187,230
-0.10(-1.14%)
Sep 24, 2018
8.720
8.889
8.590
8.800
216,893
+0.08(+0.92%)
Sep 21, 2018
8.880
8.960
8.690
8.720
467,900
-0.14(-1.58%)
Sep 20, 2018
8.930
9.065
8.840
8.860
139,663
-0.06(-0.67%)
Sep 19, 2018
9.000
9.080
8.890
8.920
413,031
-0.12(-1.33%)
Sep 18, 2018
9.290
9.601
9.010
9.040
200,520
-0.24(-2.59%)
Sep 17, 2018
9.310
9.360
9.120
9.280
255,901
-0.02(-0.22%)
Sep 14, 2018
9.210
9.440
9.210
9.300
201,800
+0.08(+0.87%)
Sep 13, 2018
9.260
9.360
9.150
9.220
137,100
-0.01(-0.11%)
Sep 12, 2018
9.330
9.400
9.210
9.230
85,635
-0.10(-1.07%)
Sep 11, 2018
9.420
9.990
9.230
9.330
113,143
-0.14(-1.48%)
Sep 10, 2018
9.600
9.680
9.340
9.470
179,686
-0.11(-1.15%)
Sep 07, 2018
9.600
9.720
9.490
9.580
171,700
-0.02(-0.21%)
Sep 06, 2018
9.810
10.04
9.590
9.600
220,690
-0.20(-2.04%)
Sep 05, 2018
9.660
9.840
9.520
9.800
154,486
+0.12(+1.24%)
Sep 04, 2018
9.960
9.960
9.630
9.680
270,033
-0.33(-3.30%)
Aug 31, 2018
10.01
10.01
10.01
0
+0.07(+0.70%)
Aug 30, 2018
9.990
10.04
9.890
9.940
157,143
-0.05(-0.50%)
Aug 29, 2018
10.10
10.25
9.975
9.990
156,128
-0.18(-1.77%)
Aug 28, 2018
10.14
10.22
10.06
10.17
153,044
+0.04(+0.39%)
Aug 27, 2018
10.07
10.27
10.02
10.13
164,175
+0.10(+1.00%)
Aug 24, 2018
10.06
10.22
9.970
10.03
204,600
-0.05(-0.50%)
Aug 23, 2018
9.980
10.13
9.860
10.08
215,974
+0.08(+0.80%)
Aug 22, 2018
9.850
10.02
9.810
10.00
250,119
+0.15(+1.52%)
Aug 21, 2018
9.820
10.02
9.790
9.850
258,946
+0.10(+1.03%)
Aug 20, 2018
9.590
9.810
9.570
9.750
311,879
+0.18(+1.88%)
Aug 17, 2018
9.420
9.600
9.320
9.570
244,500
+0.12(+1.27%)
Aug 16, 2018
9.420
9.770
9.240
9.450
397,977
+0.03(+0.32%)
Aug 15, 2018
9.460
9.640
9.400
9.420
202,478
-0.09(-0.95%)
Aug 14, 2018
9.230
9.560
9.200
9.510
218,738
+0.30(+3.26%)
Aug 13, 2018
9.370
9.580
9.110
9.210
340,623
-0.12(-1.29%)
Aug 10, 2018
9.450
9.450
9.110
9.330
402,400
-0.02(-0.21%)
Aug 09, 2018
9.070
9.800
9.070
9.350
500,551
+0.30(+3.31%)
Aug 08, 2018
8.700
9.150
8.688
9.050
461,627
+0.39(+4.50%)
Aug 07, 2018
8.650
8.870
8.470
8.660
657,617
-0.02(-0.23%)
Aug 06, 2018
8.740
8.800
8.330
8.680
562,332
+0.20(+2.36%)
Aug 03, 2018
8.310
8.580
8.070
8.480
673,600
+0.37(+4.56%)
Aug 02, 2018
9.000
9.300
7.410
8.110
1,722,754
-3.75(-31.62%)
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.