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
Marimed Inc
(OP:
MRMD
)
0.2149
-0.0021 (-0.97%)
Streaming Delayed Price
Updated: 3:59 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 (%)
Aug 30, 2019
1.290
1.340
1.290
1.300
93,600
+0.00(+0.00%)
Aug 29, 2019
1.260
1.310
1.260
1.300
139,968
+0.04(+3.17%)
Aug 28, 2019
1.330
1.330
1.260
1.260
181,653
-0.06(-4.26%)
Aug 27, 2019
1.350
1.350
1.280
1.316
116,725
+0.01(+0.46%)
Aug 26, 2019
1.400
1.400
1.300
1.310
275,099
-0.08(-5.76%)
Aug 23, 2019
1.410
1.450
1.345
1.390
302,900
-0.02(-1.42%)
Aug 22, 2019
1.470
1.470
1.350
1.410
239,462
-0.02(-1.40%)
Aug 21, 2019
1.450
1.460
1.350
1.430
471,526
+0.01(+0.85%)
Aug 20, 2019
1.520
1.520
1.400
1.418
125,828
-0.08(-5.28%)
Aug 19, 2019
1.470
1.550
1.420
1.497
140,600
+0.01(+0.47%)
Aug 16, 2019
1.400
1.590
1.370
1.490
161,400
+0.12(+8.76%)
Aug 15, 2019
1.410
1.490
1.350
1.370
244,525
-0.13(-8.67%)
Aug 14, 2019
1.650
1.650
1.410
1.500
288,128
-0.11(-6.83%)
Aug 13, 2019
1.680
1.680
1.580
1.610
291,631
-0.06(-3.59%)
Aug 12, 2019
1.790
1.800
1.560
1.670
898,675
-0.05(-2.91%)
Aug 09, 2019
1.700
1.750
1.660
1.720
163,700
+0.07(+4.24%)
Aug 08, 2019
1.660
1.680
1.610
1.650
124,581
-0.01(-0.60%)
Aug 07, 2019
1.630
1.660
1.530
1.660
241,113
+0.00(+0.30%)
Aug 06, 2019
1.680
1.690
1.640
1.655
200,726
-0.02(-1.49%)
Aug 05, 2019
1.760
1.760
1.630
1.680
280,876
-0.09(-5.08%)
Aug 02, 2019
1.800
1.880
1.710
1.770
335,200
-0.01(-0.56%)
Aug 01, 2019
1.490
1.930
1.460
1.780
1,070,705
+0.31(+21.09%)
Jul 31, 2019
1.390
1.490
1.350
1.470
377,861
+0.12(+8.89%)
Jul 30, 2019
1.340
1.390
1.275
1.350
297,358
+0.01(+0.75%)
Jul 29, 2019
1.480
1.495
1.320
1.340
375,459
-0.10(-6.94%)
Jul 26, 2019
1.320
1.490
1.300
1.440
259,500
+0.08(+5.88%)
Jul 25, 2019
1.380
1.420
1.280
1.360
343,619
-0.04(-2.86%)
Jul 24, 2019
1.510
1.510
1.210
1.400
1,052,400
-0.10(-6.67%)
Jul 23, 2019
1.610
1.630
1.400
1.500
393,566
-0.11(-6.83%)
Jul 22, 2019
1.640
1.680
1.610
1.610
149,466
-0.02(-1.23%)
Jul 19, 2019
1.690
1.690
1.620
1.630
119,200
+0.00(+0.00%)
Jul 18, 2019
1.680
1.715
1.620
1.630
199,192
-0.06(-3.55%)
Jul 17, 2019
1.805
1.820
1.650
1.690
183,623
-0.03(-1.74%)
Jul 16, 2019
1.850
1.850
1.720
1.720
233,654
-0.09(-4.97%)
Jul 15, 2019
1.880
1.960
1.800
1.810
208,245
-0.07(-3.72%)
Jul 12, 2019
1.910
1.990
1.720
1.880
270,600
-0.03(-1.57%)
Jul 11, 2019
1.980
2.000
1.900
1.910
216,885
-0.03(-1.55%)
Jul 10, 2019
1.840
2.000
1.840
1.940
148,242
+0.01(+0.78%)
Jul 09, 2019
1.900
2.000
1.810
1.925
236,300
+0.09(+4.96%)
Jul 08, 2019
1.750
1.840
1.740
1.834
165,818
+0.09(+5.25%)
Jul 05, 2019
1.680
1.760
1.650
1.742
262,900
+0.01(+0.72%)
Jul 03, 2019
1.700
1.800
1.610
1.730
300,200
-0.06(-3.49%)
Jul 02, 2019
2.050
2.050
1.750
1.792
606,267
-0.16(-8.08%)
Jul 01, 2019
2.030
2.150
1.840
1.950
574,398
-0.07(-3.47%)
Jun 28, 2019
2.050
2.050
1.980
2.020
498,700
-0.13(-6.05%)
Jun 27, 2019
2.140
2.190
2.100
2.150
167,900
+0.03(+1.42%)
Jun 26, 2019
2.150
2.200
2.120
2.120
89,045
-0.02(-0.93%)
Jun 25, 2019
2.150
2.260
2.140
2.140
89,945
-0.07(-3.17%)
Jun 24, 2019
2.260
2.400
2.140
2.210
155,175
+0.00(+0.00%)
Jun 21, 2019
2.340
2.430
2.150
2.210
184,100
-0.19(-7.88%)
Jun 20, 2019
2.500
2.510
2.270
2.399
286,965
-0.05(-2.08%)
Jun 19, 2019
2.270
2.500
2.250
2.450
287,058
+0.20(+8.89%)
Jun 18, 2019
2.090
2.350
2.080
2.250
334,520
+0.16(+7.66%)
Jun 17, 2019
2.090
2.090
2.030
2.090
267,297
+0.07(+3.47%)
Jun 14, 2019
2.060
2.150
1.920
2.020
551,800
-0.11(-5.16%)
Jun 13, 2019
2.500
2.500
2.000
2.130
1,080,230
-0.37(-14.80%)
Jun 12, 2019
2.730
2.735
2.400
2.500
343,734
-0.21(-7.75%)
Jun 11, 2019
2.750
2.800
2.710
2.710
86,625
-0.04(-1.45%)
Jun 10, 2019
2.800
2.850
2.730
2.750
151,030
-0.01(-0.36%)
Jun 07, 2019
2.850
2.850
2.750
2.760
134,700
+0.00(+0.00%)
Jun 06, 2019
2.720
2.890
2.680
2.760
238,844
+0.00(+0.00%)
Jun 05, 2019
2.860
2.880
2.700
2.760
112,296
-0.07(-2.47%)
Jun 04, 2019
2.700
2.900
2.700
2.830
102,536
+0.06(+2.35%)
Jun 03, 2019
2.980
2.990
2.700
2.765
189,173
-0.05(-1.95%)
May 31, 2019
2.850
2.950
2.750
2.820
238,400
-0.04(-1.40%)
May 30, 2019
2.820
3.000
2.770
2.860
154,707
+0.07(+2.51%)
May 29, 2019
2.830
2.940
2.790
2.790
129,441
-0.11(-3.93%)
May 28, 2019
2.980
3.050
2.810
2.904
209,989
-0.09(-2.94%)
May 24, 2019
2.950
3.030
2.870
2.992
179,400
+0.02(+0.74%)
May 23, 2019
2.990
3.070
2.900
2.970
283,693
-0.11(-3.73%)
May 22, 2019
3.000
3.135
3.000
3.085
94,984
-0.05(-1.66%)
May 21, 2019
3.100
3.150
3.030
3.137
167,519
-0.05(-1.66%)
May 20, 2019
3.150
3.190
3.140
3.190
91,448
+0.01(+0.31%)
May 17, 2019
3.130
3.200
3.110
3.180
100,900
+0.06(+1.92%)
May 16, 2019
3.150
3.200
3.107
3.120
167,088
-0.03(-0.95%)
May 15, 2019
3.050
3.190
3.000
3.150
139,260
+0.15(+5.00%)
May 14, 2019
3.090
3.090
2.950
3.000
131,257
-0.09(-2.91%)
May 13, 2019
3.150
3.230
2.910
3.090
272,904
-0.06(-2.06%)
May 10, 2019
3.210
3.230
3.100
3.155
88,000
-0.06(-1.71%)
May 09, 2019
3.290
3.290
3.110
3.210
110,887
-0.06(-1.77%)
May 08, 2019
3.220
3.290
3.190
3.268
110,118
+0.07(+2.32%)
May 07, 2019
3.030
3.250
3.030
3.194
115,117
+0.15(+5.07%)
May 06, 2019
3.070
3.100
3.000
3.040
164,773
-0.02(-0.72%)
May 03, 2019
3.020
3.100
2.970
3.062
136,200
+0.02(+0.56%)
May 02, 2019
3.120
3.180
2.990
3.045
476,341
-0.12(-3.94%)
May 01, 2019
3.270
3.330
3.120
3.170
212,516
-0.15(-4.52%)
Apr 30, 2019
3.350
3.350
3.250
3.320
124,619
-0.01(-0.30%)
Apr 29, 2019
3.250
3.350
3.250
3.330
103,876
+0.04(+1.22%)
Apr 26, 2019
3.290
3.320
3.200
3.290
155,600
+0.00(+0.00%)
Apr 25, 2019
3.250
3.320
3.240
3.290
238,238
+0.04(+1.23%)
Apr 24, 2019
3.230
3.340
3.200
3.250
196,022
+0.01(+0.31%)
Apr 23, 2019
3.260
3.300
3.200
3.240
259,773
-0.03(-0.92%)
Apr 22, 2019
3.390
3.500
3.250
3.270
461,206
-0.22(-6.36%)
Apr 18, 2019
3.480
3.770
3.450
3.492
238,800
-0.02(-0.51%)
Apr 17, 2019
3.510
3.850
3.460
3.510
634,200
+0.08(+2.33%)
Apr 16, 2019
3.520
3.530
3.300
3.430
256,353
-0.09(-2.56%)
Apr 15, 2019
3.830
3.830
3.460
3.520
253,433
-0.28(-7.37%)
Apr 12, 2019
4.070
4.070
3.430
3.800
847,900
-0.23(-5.71%)
Apr 11, 2019
4.000
4.190
3.890
4.030
1,080,075
+0.08(+2.03%)
Apr 10, 2019
3.320
3.980
3.280
3.950
843,099
+0.67(+20.43%)
Apr 09, 2019
3.180
3.290
3.050
3.280
275,803
+0.17(+5.47%)
Apr 08, 2019
2.940
3.150
2.850
3.110
359,693
+0.17(+5.78%)
Apr 05, 2019
2.880
2.940
2.860
2.940
301,600
+0.00(+0.00%)
Apr 04, 2019
2.930
3.020
2.900
2.940
291,429
-0.09(-2.97%)
Apr 03, 2019
3.160
3.200
2.910
3.030
457,877
-0.17(-5.31%)
Apr 02, 2019
3.300
3.300
2.670
3.200
709,433
-0.17(-4.90%)
Apr 01, 2019
3.490
3.580
3.320
3.365
208,129
-0.13(-3.86%)
Mar 29, 2019
3.420
3.510
3.340
3.500
186,300
+0.09(+2.64%)
Mar 28, 2019
3.400
3.580
3.350
3.410
120,341
-0.01(-0.29%)
Mar 27, 2019
3.640
3.640
3.320
3.420
202,271
-0.12(-3.39%)
Mar 26, 2019
3.380
3.580
3.350
3.540
251,086
+0.16(+4.73%)
Mar 25, 2019
3.490
3.490
3.350
3.380
190,257
-0.09(-2.52%)
Mar 22, 2019
3.470
3.470
3.360
3.467
207,800
+0.02(+0.51%)
Mar 21, 2019
3.450
3.490
3.400
3.450
139,064
+0.01(+0.29%)
Mar 20, 2019
3.370
3.500
3.370
3.440
222,266
+0.06(+1.62%)
Mar 19, 2019
3.520
3.600
3.350
3.385
622,567
-0.22(-5.97%)
Mar 18, 2019
3.690
3.720
3.540
3.600
311,086
-0.11(-3.02%)
Mar 15, 2019
3.720
3.850
3.697
3.712
209,200
-0.02(-0.48%)
Mar 14, 2019
3.700
3.740
3.700
3.730
122,476
+0.03(+0.81%)
Mar 13, 2019
3.740
3.800
3.690
3.700
158,557
-0.05(-1.33%)
Mar 12, 2019
3.870
3.900
3.750
3.750
185,382
-0.12(-3.13%)
Mar 11, 2019
3.920
3.920
3.830
3.871
151,476
+0.00(+0.03%)
Mar 08, 2019
3.930
3.930
3.800
3.870
197,200
-0.06(-1.53%)
Mar 07, 2019
3.970
3.970
3.810
3.930
176,563
-0.01(-0.25%)
Mar 06, 2019
3.940
3.980
3.900
3.940
185,524
+0.04(+1.03%)
Mar 05, 2019
3.930
3.950
3.850
3.900
178,158
+0.03(+0.78%)
Mar 04, 2019
3.720
3.980
3.720
3.870
316,856
+0.13(+3.48%)
Mar 01, 2019
3.930
3.930
3.680
3.740
174,300
-0.16(-4.10%)
Feb 28, 2019
3.950
3.960
3.850
3.900
152,527
-0.04(-1.02%)
Feb 27, 2019
3.950
4.000
3.900
3.940
184,365
+0.04(+1.03%)
Feb 26, 2019
3.820
3.900
3.810
3.900
157,892
+0.11(+2.90%)
Feb 25, 2019
3.750
3.850
3.700
3.790
210,681
+0.11(+2.92%)
Feb 22, 2019
3.690
3.750
3.670
3.683
141,700
+0.01(+0.34%)
Feb 21, 2019
3.560
3.820
3.500
3.670
204,417
+0.05(+1.38%)
Feb 20, 2019
3.750
3.797
3.560
3.620
396,608
-0.16(-4.23%)
Feb 19, 2019
3.970
3.990
3.740
3.780
355,792
-0.14(-3.57%)
Feb 15, 2019
3.910
3.980
3.860
3.920
221,700
-0.01(-0.25%)
Feb 14, 2019
4.080
4.080
3.900
3.930
158,453
-0.01(-0.25%)
Feb 13, 2019
3.910
4.030
3.910
3.940
196,505
+0.05(+1.29%)
Feb 12, 2019
3.960
4.050
3.870
3.890
213,122
-0.08(-2.11%)
Feb 11, 2019
4.050
4.150
3.920
3.974
306,181
-0.03(-0.65%)
Feb 08, 2019
4.120
4.130
3.910
4.000
181,100
-0.14(-3.38%)
Feb 07, 2019
4.000
4.140
3.790
4.140
388,395
+0.09(+2.22%)
Feb 06, 2019
3.990
4.050
3.850
4.050
248,063
+0.05(+1.25%)
Feb 05, 2019
4.160
4.200
3.950
4.000
561,229
-0.11(-2.68%)
Feb 04, 2019
3.970
4.220
3.970
4.110
828,147
+0.16(+4.05%)
Feb 01, 2019
4.010
4.140
3.830
3.950
624,700
-0.09(-2.23%)
Jan 31, 2019
4.480
4.480
3.930
4.040
1,603,698
-0.41(-9.21%)
Jan 30, 2019
4.500
4.620
4.100
4.450
784,695
+0.04(+0.86%)
Jan 29, 2019
4.770
4.830
4.320
4.412
762,067
-0.38(-7.99%)
Jan 28, 2019
4.870
5.050
4.610
4.795
757,624
-0.05(-1.13%)
Jan 25, 2019
5.020
5.330
4.450
4.850
1,757,800
-0.15(-3.00%)
Jan 24, 2019
4.610
5.000
4.590
5.000
1,154,756
+0.50(+11.11%)
Jan 23, 2019
4.270
4.710
4.250
4.500
930,132
+0.26(+6.13%)
Jan 22, 2019
4.040
4.250
3.980
4.240
521,161
+0.28(+7.07%)
Jan 18, 2019
3.970
4.200
3.870
3.960
508,100
-0.04(-1.00%)
Jan 17, 2019
3.875
4.000
3.780
4.000
326,914
+0.20(+5.26%)
Jan 16, 2019
3.590
3.800
3.530
3.800
268,310
+0.22(+6.15%)
Jan 15, 2019
3.720
3.790
3.550
3.580
455,921
-0.08(-2.19%)
Jan 14, 2019
3.620
3.850
3.560
3.660
676,762
+0.12(+3.39%)
Jan 11, 2019
3.440
3.580
3.340
3.540
334,900
+0.13(+3.81%)
Jan 10, 2019
3.560
3.700
3.390
3.410
589,740
-0.10(-2.79%)
Jan 09, 2019
3.460
3.640
3.360
3.508
206,985
+0.06(+1.68%)
Jan 08, 2019
3.530
3.600
3.330
3.450
368,213
-0.08(-2.27%)
Jan 07, 2019
3.880
3.888
3.405
3.530
464,914
-0.07(-1.94%)
Jan 04, 2019
3.875
4.110
3.510
3.600
906,900
-0.12(-3.23%)
Jan 03, 2019
3.600
3.930
3.540
3.720
568,752
+0.18(+5.08%)
Jan 02, 2019
3.200
3.630
3.140
3.540
473,930
+0.29(+8.92%)
Dec 31, 2018
3.330
3.850
3.220
3.250
1,153,900
+0.12(+4.00%)
Dec 28, 2018
2.900
3.200
2.770
3.125
631,400
+0.46(+17.48%)
Dec 27, 2018
2.900
2.950
2.650
2.660
331,965
-0.19(-6.67%)
Dec 26, 2018
2.795
2.980
2.510
2.850
451,256
+0.40(+16.33%)
Dec 24, 2018
2.785
2.920
2.350
2.450
393,600
-0.37(-13.12%)
Dec 21, 2018
3.020
3.070
2.600
2.820
307,000
-0.18(-6.00%)
Dec 20, 2018
2.900
3.170
2.880
3.000
197,896
+0.07(+2.39%)
Dec 19, 2018
2.990
3.300
2.810
2.930
306,503
-0.06(-2.01%)
Dec 18, 2018
3.015
3.050
2.700
2.990
362,960
-0.01(-0.33%)
Dec 17, 2018
3.150
3.470
3.000
3.000
797,847
-0.08(-2.60%)
Dec 14, 2018
2.940
3.120
2.850
3.080
612,000
+0.23(+8.07%)
Dec 13, 2018
3.385
3.420
2.350
2.850
2,214,562
-0.52(-15.49%)
Dec 12, 2018
3.690
3.690
3.280
3.373
524,994
-0.22(-6.06%)
Dec 11, 2018
3.770
3.840
3.420
3.590
329,423
-0.14(-3.62%)
Dec 10, 2018
3.866
4.050
3.700
3.725
293,456
-0.23(-5.93%)
Dec 07, 2018
3.960
4.180
3.920
3.960
215,800
+0.10(+2.59%)
Dec 06, 2018
4.025
4.040
3.750
3.860
336,103
-0.21(-5.22%)
Dec 04, 2018
4.130
4.170
3.970
4.072
189,900
+0.02(+0.56%)
Dec 03, 2018
4.160
4.230
4.050
4.050
253,421
-0.12(-2.88%)
Nov 30, 2018
4.125
4.200
4.000
4.170
168,100
+0.17(+4.25%)
Nov 29, 2018
4.115
4.150
3.960
4.000
222,717
-0.12(-2.91%)
Nov 28, 2018
3.990
4.340
3.960
4.120
288,772
+0.17(+4.30%)
Nov 27, 2018
4.105
4.290
3.910
3.950
326,485
-0.16(-3.89%)
Nov 26, 2018
4.145
4.280
4.100
4.110
231,409
-0.04(-1.01%)
Nov 23, 2018
4.220
4.230
4.110
4.152
71,800
-0.02(-0.43%)
Nov 21, 2018
4.170
4.170
4.170
0
-0.17(-3.92%)
Nov 20, 2018
4.410
4.450
3.920
4.340
441,392
-0.20(-4.41%)
Nov 19, 2018
4.490
4.590
4.311
4.540
272,674
+0.09(+2.02%)
Nov 16, 2018
4.510
4.590
4.260
4.450
181,100
-0.03(-0.67%)
Nov 15, 2018
4.235
4.480
4.130
4.480
234,084
+0.18(+4.19%)
Nov 14, 2018
4.600
4.600
4.180
4.300
518,519
-0.30(-6.52%)
Nov 13, 2018
4.760
4.860
4.420
4.600
360,884
-0.12(-2.54%)
Nov 12, 2018
4.949
4.950
4.650
4.720
360,874
-0.17(-3.38%)
Nov 09, 2018
4.840
4.990
4.620
4.885
301,900
+0.00(+0.10%)
Nov 08, 2018
5.100
5.100
4.810
4.880
550,036
+0.01(+0.21%)
Nov 07, 2018
4.745
5.050
4.720
4.870
1,270,218
+0.20(+4.17%)
Nov 06, 2018
4.840
4.840
4.545
4.675
478,514
-0.19(-3.81%)
Nov 05, 2018
4.855
4.900
4.750
4.860
373,365
+0.07(+1.46%)
Nov 02, 2018
4.845
4.850
4.610
4.790
442,800
-0.04(-0.85%)
Nov 01, 2018
4.500
4.840
4.455
4.831
744,117
+0.37(+8.32%)
Oct 31, 2018
4.690
4.860
4.330
4.460
817,433
-0.02(-0.45%)
Oct 30, 2018
3.945
4.570
3.940
4.480
992,709
+0.59(+15.17%)
Oct 29, 2018
3.565
4.130
3.560
3.890
886,893
+0.39(+11.14%)
Oct 26, 2018
3.495
3.970
3.420
3.500
410,100
+0.00(+0.00%)
Oct 25, 2018
3.490
3.520
3.220
3.500
465,812
+0.02(+0.58%)
Oct 24, 2018
3.870
3.900
3.410
3.480
439,373
-0.46(-11.68%)
Oct 23, 2018
4.030
4.030
3.150
3.940
1,256,235
-0.21(-5.06%)
Oct 22, 2018
4.890
4.890
3.970
4.150
982,228
-0.66(-13.72%)
Oct 19, 2018
4.800
4.980
4.760
4.810
464,900
+0.09(+1.91%)
Oct 18, 2018
4.520
4.790
4.390
4.720
458,581
+0.34(+7.76%)
Oct 17, 2018
4.760
4.760
4.260
4.380
588,284
-0.43(-8.94%)
Oct 16, 2018
5.010
5.010
4.500
4.810
729,961
-0.05(-1.03%)
Oct 15, 2018
4.980
5.370
4.760
4.860
1,633,092
-0.06(-1.22%)
Oct 12, 2018
4.380
4.950
4.110
4.920
1,025,900
+0.86(+21.18%)
Oct 11, 2018
4.170
4.170
3.600
4.060
1,284,260
-0.04(-0.98%)
Oct 10, 2018
4.650
4.760
3.930
4.100
1,042,580
-0.45(-9.89%)
Oct 09, 2018
4.840
4.980
4.110
4.550
1,904,486
-0.25(-5.21%)
Oct 08, 2018
5.630
5.800
4.760
4.800
1,950,525
-0.58(-10.78%)
Oct 05, 2018
4.970
5.680
4.770
5.380
3,928,900
+0.68(+14.47%)
Oct 04, 2018
4.010
4.740
3.950
4.700
2,221,394
+0.76(+19.29%)
Oct 03, 2018
3.680
3.950
3.680
3.940
906,264
+0.29(+7.95%)
Oct 02, 2018
3.820
3.820
3.576
3.650
387,208
-0.15(-3.95%)
Oct 01, 2018
3.760
3.830
3.640
3.800
427,160
+0.05(+1.33%)
Sep 28, 2018
3.830
3.830
3.650
3.750
355,300
-0.05(-1.32%)
Sep 27, 2018
3.795
3.840
3.650
3.800
593,789
+0.13(+3.54%)
Sep 26, 2018
3.690
3.840
3.600
3.670
567,988
-0.01(-0.27%)
Sep 25, 2018
3.600
3.700
3.530
3.680
573,848
+0.15(+4.25%)
Sep 24, 2018
3.510
3.650
3.370
3.530
722,492
+0.04(+1.15%)
Sep 21, 2018
3.960
3.960
3.310
3.490
1,604,600
-0.49(-12.31%)
Sep 20, 2018
3.140
3.990
3.130
3.980
2,143,116
+0.98(+32.67%)
Sep 19, 2018
3.050
3.190
2.920
3.000
1,486,703
+0.08(+2.74%)
Sep 18, 2018
2.745
3.090
2.740
2.920
1,482,272
+0.19(+6.96%)
Sep 17, 2018
2.715
2.750
2.610
2.730
222,956
-0.01(-0.36%)
Sep 14, 2018
2.700
2.900
2.600
2.740
306,700
+0.04(+1.48%)
Sep 13, 2018
2.890
2.890
2.660
2.700
297,240
-0.10(-3.57%)
Sep 12, 2018
2.750
2.890
2.720
2.800
341,460
+0.11(+4.09%)
Sep 11, 2018
2.900
2.900
2.650
2.690
531,324
-0.21(-7.24%)
Sep 10, 2018
2.970
2.980
2.810
2.900
368,223
+0.00(+0.00%)
Sep 07, 2018
2.960
2.980
2.840
2.900
538,400
-0.04(-1.36%)
Sep 06, 2018
2.930
2.940
2.760
2.940
358,121
+0.10(+3.63%)
Sep 05, 2018
2.820
2.840
2.760
2.837
579,384
+0.08(+2.79%)
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.