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
Dyadic International
(NQ:
DYAI
)
1.970
-0.110 (-5.29%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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 31, 2020
8.030
8.100
7.920
7.950
87,022
-0.01(-0.13%)
Aug 28, 2020
7.900
8.020
7.610
7.960
110,700
+0.08(+1.02%)
Aug 27, 2020
8.240
8.250
7.720
7.880
133,982
-0.37(-4.48%)
Aug 26, 2020
8.160
8.260
8.110
8.250
56,232
+0.06(+0.73%)
Aug 25, 2020
8.150
8.250
8.010
8.190
63,674
+0.01(+0.12%)
Aug 24, 2020
8.570
8.570
8.040
8.180
80,414
-0.39(-4.55%)
Aug 21, 2020
8.250
8.620
8.130
8.570
99,000
+0.37(+4.51%)
Aug 20, 2020
7.980
8.240
7.880
8.200
157,717
+0.32(+4.06%)
Aug 19, 2020
7.980
8.040
7.780
7.880
143,019
-0.05(-0.63%)
Aug 18, 2020
7.950
8.030
7.750
7.930
176,206
+0.04(+0.51%)
Aug 17, 2020
7.750
8.010
7.750
7.890
272,511
+0.23(+3.00%)
Aug 14, 2020
8.700
8.726
7.250
7.660
634,700
-1.23(-13.84%)
Aug 13, 2020
8.790
8.900
8.620
8.890
77,729
+0.13(+1.48%)
Aug 12, 2020
8.980
9.020
8.720
8.760
79,432
-0.15(-1.68%)
Aug 11, 2020
9.050
9.050
8.830
8.910
110,824
+0.00(+0.00%)
Aug 10, 2020
9.020
9.190
8.810
8.910
147,404
+0.03(+0.34%)
Aug 07, 2020
8.530
9.000
8.530
8.880
97,100
+0.28(+3.26%)
Aug 06, 2020
8.640
8.840
8.560
8.600
56,295
-0.03(-0.35%)
Aug 05, 2020
9.050
9.050
8.490
8.630
90,769
-0.37(-4.11%)
Aug 04, 2020
9.080
9.080
8.710
9.000
81,357
-0.08(-0.88%)
Aug 03, 2020
8.700
9.160
8.570
9.080
140,548
+0.40(+4.61%)
Jul 31, 2020
8.490
8.750
8.310
8.680
92,500
+0.00(+0.00%)
Jul 30, 2020
8.670
8.840
8.360
8.680
141,213
-0.02(-0.23%)
Jul 29, 2020
8.590
8.820
8.470
8.700
80,952
+0.16(+1.87%)
Jul 28, 2020
8.310
8.760
8.260
8.540
118,633
+0.16(+1.91%)
Jul 27, 2020
8.600
8.660
8.200
8.380
159,834
-0.29(-3.40%)
Jul 24, 2020
9.070
9.175
8.520
8.675
134,200
-0.34(-3.82%)
Jul 23, 2020
8.910
9.300
8.910
9.020
156,097
+0.19(+2.15%)
Jul 22, 2020
9.000
9.030
8.670
8.830
141,826
-0.26(-2.86%)
Jul 21, 2020
9.550
9.630
9.070
9.090
159,029
-0.02(-0.22%)
Jul 20, 2020
8.960
9.200
8.800
9.110
141,376
+0.14(+1.56%)
Jul 17, 2020
8.710
9.270
8.600
8.970
190,500
+0.23(+2.63%)
Jul 16, 2020
9.000
9.000
8.350
8.740
138,255
-0.26(-2.89%)
Jul 15, 2020
8.740
9.130
8.470
9.000
233,048
+0.62(+7.40%)
Jul 14, 2020
8.360
8.430
8.180
8.380
102,093
+0.01(+0.12%)
Jul 13, 2020
8.800
8.800
8.300
8.370
142,254
-0.35(-4.01%)
Jul 10, 2020
8.920
9.010
8.625
8.720
122,400
-0.24(-2.68%)
Jul 09, 2020
9.020
9.180
8.570
8.960
128,253
+0.01(+0.11%)
Jul 08, 2020
8.940
9.190
8.810
8.950
185,210
+0.07(+0.79%)
Jul 07, 2020
8.360
9.220
8.235
8.880
148,606
+0.42(+4.96%)
Jul 06, 2020
9.200
9.200
8.000
8.460
355,797
-0.65(-7.14%)
Jul 02, 2020
8.910
9.480
8.640
9.110
141,000
+0.29(+3.29%)
Jul 01, 2020
8.670
8.970
8.390
8.820
227,058
+0.16(+1.85%)
Jun 30, 2020
8.870
8.900
8.200
8.660
322,655
-0.16(-1.81%)
Jun 29, 2020
10.03
10.24
8.590
8.820
348,227
-1.04(-10.55%)
Jun 26, 2020
10.00
10.98
9.701
9.860
2,881,900
-0.14(-1.40%)
Jun 25, 2020
10.12
10.43
9.680
10.00
366,327
+0.03(+0.30%)
Jun 24, 2020
9.880
10.24
9.780
9.970
303,122
+0.25(+2.57%)
Jun 23, 2020
10.50
10.69
9.690
9.720
318,958
-0.54(-5.26%)
Jun 22, 2020
9.230
10.59
9.010
10.26
664,969
+1.21(+13.37%)
Jun 19, 2020
8.510
9.120
8.510
9.050
423,800
+0.56(+6.60%)
Jun 18, 2020
8.520
8.700
8.380
8.490
258,701
-0.06(-0.70%)
Jun 17, 2020
8.240
8.820
8.158
8.550
221,955
+0.31(+3.76%)
Jun 16, 2020
8.900
9.000
7.800
8.240
230,994
-0.59(-6.68%)
Jun 15, 2020
8.590
9.220
8.440
8.830
286,706
+0.24(+2.79%)
Jun 12, 2020
7.180
8.910
7.180
8.590
353,100
+1.52(+21.50%)
Jun 11, 2020
7.430
7.823
6.920
7.070
322,861
-1.06(-13.04%)
Jun 10, 2020
6.300
9.310
6.260
8.130
1,404,916
+2.02(+33.06%)
Jun 09, 2020
6.060
6.160
5.840
6.110
80,433
+0.06(+0.99%)
Jun 08, 2020
6.100
6.140
5.914
6.050
74,580
-0.05(-0.82%)
Jun 05, 2020
5.990
6.100
5.920
6.100
99,600
+0.14(+2.35%)
Jun 04, 2020
5.840
6.000
5.660
5.960
139,164
+0.05(+0.85%)
Jun 03, 2020
6.180
6.180
5.850
5.910
171,296
-0.26(-4.21%)
Jun 02, 2020
6.000
6.200
5.780
6.170
62,477
+0.11(+1.82%)
Jun 01, 2020
6.110
6.180
6.050
6.060
47,712
-0.03(-0.49%)
May 29, 2020
6.000
6.170
6.000
6.090
87,000
+0.05(+0.83%)
May 28, 2020
5.940
6.150
5.940
6.040
72,434
+0.01(+0.17%)
May 27, 2020
6.080
6.120
5.840
6.030
67,363
-0.04(-0.66%)
May 26, 2020
6.000
6.150
5.780
6.070
131,408
+0.08(+1.34%)
May 22, 2020
5.910
6.070
5.800
5.990
58,200
+0.06(+1.01%)
May 21, 2020
5.880
6.100
5.850
5.930
76,804
+0.03(+0.51%)
May 20, 2020
6.280
6.350
5.760
5.900
207,608
-0.36(-5.75%)
May 19, 2020
6.200
6.340
6.050
6.260
220,027
-0.01(-0.16%)
May 18, 2020
6.090
6.350
6.000
6.270
124,909
+0.29(+4.85%)
May 15, 2020
6.110
6.160
5.550
5.980
318,700
-0.22(-3.55%)
May 14, 2020
6.290
6.360
6.000
6.200
154,219
-0.08(-1.27%)
May 13, 2020
6.550
6.659
6.175
6.280
150,103
-0.23(-3.53%)
May 12, 2020
6.530
6.690
6.480
6.510
229,379
+0.00(+0.00%)
May 11, 2020
6.550
6.650
6.290
6.510
185,012
-0.01(-0.15%)
May 08, 2020
6.350
6.660
6.320
6.520
148,700
+0.17(+2.68%)
May 07, 2020
6.410
6.510
6.140
6.350
86,315
+0.00(+0.00%)
May 06, 2020
6.450
6.640
6.290
6.350
197,557
-0.03(-0.47%)
May 05, 2020
6.080
7.250
5.830
6.380
2,536,695
+0.59(+10.19%)
May 04, 2020
5.570
5.850
5.370
5.790
79,973
+0.24(+4.32%)
May 01, 2020
5.390
5.550
5.350
5.550
76,200
-0.08(-1.42%)
Apr 30, 2020
5.690
5.690
5.590
5.630
85,480
-0.02(-0.35%)
Apr 29, 2020
5.650
5.890
5.620
5.650
225,032
+0.02(+0.36%)
Apr 28, 2020
6.080
6.080
5.570
5.630
151,845
-0.35(-5.85%)
Apr 27, 2020
6.040
6.150
5.770
5.980
74,779
-0.04(-0.66%)
Apr 24, 2020
6.120
6.140
5.774
6.020
73,900
-0.10(-1.63%)
Apr 23, 2020
6.170
6.230
6.010
6.120
81,404
+0.03(+0.49%)
Apr 22, 2020
6.090
6.279
5.890
6.090
95,719
+0.02(+0.33%)
Apr 21, 2020
6.000
6.290
5.960
6.070
183,059
+0.07(+1.17%)
Apr 20, 2020
5.760
6.100
5.640
6.000
223,655
+0.29(+5.08%)
Apr 17, 2020
5.530
5.900
5.490
5.710
132,400
+0.18(+3.25%)
Apr 16, 2020
5.410
5.680
5.299
5.530
103,861
+0.17(+3.17%)
Apr 15, 2020
5.910
5.910
5.050
5.360
309,668
-0.61(-10.22%)
Apr 14, 2020
6.080
6.250
5.910
5.970
158,443
+0.04(+0.67%)
Apr 13, 2020
5.720
6.300
5.660
5.930
212,533
+0.09(+1.54%)
Apr 09, 2020
6.000
6.360
5.760
5.840
273,200
-0.15(-2.50%)
Apr 08, 2020
5.510
5.990
5.460
5.990
214,497
+0.53(+9.71%)
Apr 07, 2020
5.320
5.850
5.200
5.460
219,105
+0.19(+3.61%)
Apr 06, 2020
5.360
5.375
5.010
5.270
147,055
+0.07(+1.35%)
Apr 03, 2020
5.050
5.210
4.750
5.200
189,300
+0.14(+2.77%)
Apr 02, 2020
4.930
5.290
4.850
5.060
185,037
+0.13(+2.64%)
Apr 01, 2020
5.090
5.140
4.752
4.930
174,692
-0.27(-5.19%)
Mar 31, 2020
5.050
5.610
4.740
5.200
558,067
+0.38(+7.88%)
Mar 30, 2020
4.560
5.250
4.560
4.820
435,071
+0.32(+7.11%)
Mar 27, 2020
4.490
4.750
4.320
4.500
167,500
+0.00(+0.00%)
Mar 26, 2020
4.310
4.780
4.300
4.500
223,415
+0.14(+3.21%)
Mar 25, 2020
4.390
4.400
4.080
4.360
207,946
+0.05(+1.16%)
Mar 24, 2020
4.160
4.890
3.880
4.310
664,864
+0.32(+8.02%)
Mar 23, 2020
3.980
4.000
3.710
3.990
112,302
-0.01(-0.25%)
Mar 20, 2020
4.800
4.990
3.640
4.000
395,400
-0.21(-4.99%)
Mar 19, 2020
3.000
4.670
3.000
4.210
1,130,166
+1.63(+63.18%)
Mar 18, 2020
3.090
3.570
2.510
2.580
331,774
-0.63(-19.63%)
Mar 17, 2020
3.360
3.670
3.120
3.210
208,671
-0.10(-3.02%)
Mar 16, 2020
3.850
4.110
3.250
3.310
272,982
-0.76(-18.67%)
Mar 13, 2020
4.910
4.987
3.590
4.070
433,700
-0.62(-13.22%)
Mar 12, 2020
4.530
4.800
4.230
4.690
250,297
-0.03(-0.64%)
Mar 11, 2020
4.560
5.050
4.500
4.720
353,237
-0.03(-0.63%)
Mar 10, 2020
5.000
5.060
4.180
4.750
432,911
-0.17(-3.46%)
Mar 09, 2020
5.210
5.250
4.800
4.920
299,199
-0.42(-7.87%)
Mar 06, 2020
5.410
5.455
5.150
5.340
338,000
-0.03(-0.56%)
Mar 05, 2020
5.880
6.000
5.000
5.370
1,041,407
-0.57(-9.60%)
Mar 04, 2020
5.840
6.050
5.510
5.940
351,598
+0.04(+0.68%)
Mar 03, 2020
6.700
6.700
5.550
5.900
646,165
-0.70(-10.61%)
Mar 02, 2020
7.990
8.000
6.400
6.600
2,020,591
+0.71(+12.05%)
Feb 28, 2020
6.000
7.090
5.550
5.890
935,100
+0.10(+1.73%)
Feb 27, 2020
5.500
6.300
5.390
5.790
458,307
+0.54(+10.29%)
Feb 26, 2020
5.540
5.560
5.200
5.250
129,699
-0.07(-1.32%)
Feb 25, 2020
5.330
5.710
5.200
5.320
336,531
+0.02(+0.38%)
Feb 24, 2020
5.410
5.445
5.170
5.300
132,251
-0.17(-3.11%)
Feb 21, 2020
5.600
5.600
5.410
5.470
94,200
-0.17(-3.01%)
Feb 20, 2020
5.680
5.720
5.525
5.640
35,731
-0.04(-0.70%)
Feb 19, 2020
5.630
5.830
5.610
5.680
61,330
+0.06(+1.07%)
Feb 18, 2020
5.640
5.750
5.560
5.620
61,573
-0.04(-0.71%)
Feb 14, 2020
5.660
5.850
5.610
5.660
65,400
+0.05(+0.89%)
Feb 13, 2020
5.840
5.850
5.510
5.610
143,686
-0.19(-3.28%)
Feb 12, 2020
6.030
6.100
5.750
5.800
122,551
-0.19(-3.17%)
Feb 11, 2020
6.010
6.260
5.910
5.990
192,969
-0.07(-1.16%)
Feb 10, 2020
6.010
6.300
5.900
6.060
161,937
+0.04(+0.66%)
Feb 07, 2020
6.130
6.180
5.891
6.020
144,900
-0.13(-2.11%)
Feb 06, 2020
6.120
6.200
5.983
6.150
120,532
+0.15(+2.50%)
Feb 05, 2020
5.930
6.155
5.870
6.000
84,192
+0.09(+1.52%)
Feb 04, 2020
5.930
6.000
5.750
5.910
157,481
-0.01(-0.17%)
Feb 03, 2020
5.980
6.100
5.820
5.920
191,083
+0.13(+2.25%)
Jan 31, 2020
5.620
5.910
5.450
5.790
145,600
+0.15(+2.66%)
Jan 30, 2020
5.590
5.790
5.550
5.640
97,290
+0.08(+1.44%)
Jan 29, 2020
5.800
5.800
5.550
5.560
80,700
-0.15(-2.63%)
Jan 28, 2020
5.950
5.990
5.530
5.710
204,475
-0.54(-8.64%)
Jan 27, 2020
5.380
6.480
5.380
6.250
726,415
+1.03(+19.73%)
Jan 24, 2020
5.600
5.600
4.912
5.220
217,700
-0.33(-5.95%)
Jan 23, 2020
5.650
5.770
5.550
5.550
66,024
-0.18(-3.14%)
Jan 22, 2020
5.950
6.150
5.710
5.730
95,414
-0.18(-3.05%)
Jan 21, 2020
5.820
5.910
5.690
5.910
52,451
+0.08(+1.37%)
Jan 17, 2020
5.910
6.035
5.800
5.830
73,100
-0.08(-1.35%)
Jan 16, 2020
5.650
5.920
5.594
5.910
64,859
+0.29(+5.16%)
Jan 15, 2020
5.510
5.740
5.500
5.620
28,185
+0.11(+2.00%)
Jan 14, 2020
5.620
5.650
5.430
5.510
48,082
-0.12(-2.13%)
Jan 13, 2020
5.660
5.670
5.467
5.630
44,510
-0.03(-0.53%)
Jan 10, 2020
5.340
5.700
5.280
5.660
78,800
+0.31(+5.79%)
Jan 09, 2020
5.260
5.390
5.256
5.350
36,556
+0.07(+1.33%)
Jan 08, 2020
5.150
5.360
5.110
5.280
103,129
+0.11(+2.13%)
Jan 07, 2020
5.150
5.280
5.100
5.170
67,620
+0.09(+1.77%)
Jan 06, 2020
5.120
5.224
5.040
5.080
111,250
-0.06(-1.17%)
Jan 03, 2020
5.190
5.280
5.120
5.140
73,700
-0.13(-2.47%)
Jan 02, 2020
5.200
5.400
5.130
5.270
107,457
+0.09(+1.74%)
Dec 31, 2019
5.180
5.260
5.130
5.180
283,400
+0.00(+0.00%)
Dec 30, 2019
5.260
5.325
5.130
5.180
124,113
-0.10(-1.89%)
Dec 27, 2019
5.360
5.390
5.140
5.280
138,500
-0.03(-0.56%)
Dec 26, 2019
5.050
5.390
4.990
5.310
159,163
+0.29(+5.78%)
Dec 24, 2019
5.060
5.200
5.000
5.020
71,300
-0.04(-0.79%)
Dec 23, 2019
5.150
5.204
5.060
5.060
48,173
-0.13(-2.50%)
Dec 20, 2019
5.170
5.300
5.105
5.190
63,100
+0.00(+0.00%)
Dec 19, 2019
5.310
5.410
5.100
5.190
78,834
-0.11(-2.08%)
Dec 18, 2019
5.390
5.550
5.260
5.300
64,044
-0.14(-2.57%)
Dec 17, 2019
5.390
5.580
5.388
5.440
77,487
+0.01(+0.18%)
Dec 16, 2019
5.590
5.780
5.410
5.430
116,415
-0.19(-3.38%)
Dec 13, 2019
5.880
5.930
5.460
5.620
227,900
-0.32(-5.39%)
Dec 12, 2019
5.850
5.970
5.710
5.940
72,201
+0.16(+2.77%)
Dec 11, 2019
5.710
6.050
5.700
5.780
70,118
+0.04(+0.70%)
Dec 10, 2019
5.820
5.983
5.660
5.740
109,908
-0.13(-2.21%)
Dec 09, 2019
6.030
6.050
5.790
5.870
80,875
-0.21(-3.45%)
Dec 06, 2019
6.020
6.190
5.930
6.080
41,700
+0.13(+2.18%)
Dec 05, 2019
6.000
6.110
5.880
5.950
51,715
-0.05(-0.83%)
Dec 04, 2019
6.150
6.200
6.000
6.000
70,944
-0.19(-3.07%)
Dec 03, 2019
6.130
6.330
6.120
6.190
61,455
-0.05(-0.80%)
Dec 02, 2019
6.170
6.250
6.090
6.240
46,272
+0.06(+0.97%)
Nov 29, 2019
6.160
6.350
6.130
6.180
57,000
+0.02(+0.32%)
Nov 27, 2019
5.950
6.190
5.780
6.160
104,800
+0.26(+4.41%)
Nov 26, 2019
6.200
6.200
5.730
5.900
146,516
-0.32(-5.14%)
Nov 25, 2019
5.880
6.220
5.670
6.220
178,652
+0.42(+7.24%)
Nov 22, 2019
5.680
5.872
5.600
5.800
83,900
+0.05(+0.87%)
Nov 21, 2019
6.030
6.030
5.700
5.750
82,783
-0.26(-4.33%)
Nov 20, 2019
6.220
6.480
5.850
6.010
295,297
-0.27(-4.30%)
Nov 19, 2019
6.290
6.368
6.160
6.280
88,308
+0.01(+0.16%)
Nov 18, 2019
5.940
6.490
5.940
6.270
124,719
+0.27(+4.50%)
Nov 15, 2019
6.080
6.080
5.810
6.000
57,000
+0.02(+0.33%)
Nov 14, 2019
5.800
6.080
5.640
5.980
108,984
+0.24(+4.18%)
Nov 13, 2019
5.810
5.840
5.410
5.740
74,181
-0.07(-1.20%)
Nov 12, 2019
5.980
6.045
5.740
5.810
60,755
-0.15(-2.52%)
Nov 11, 2019
5.900
6.050
5.850
5.960
59,785
+0.04(+0.68%)
Nov 08, 2019
5.920
6.000
5.890
5.920
32,300
-0.02(-0.34%)
Nov 07, 2019
5.950
5.980
5.650
5.940
58,188
-0.01(-0.17%)
Nov 06, 2019
6.100
6.170
5.830
5.950
67,073
-0.18(-2.94%)
Nov 05, 2019
6.220
6.220
6.050
6.130
81,903
-0.11(-1.76%)
Nov 04, 2019
6.260
6.260
6.080
6.240
73,353
+0.01(+0.16%)
Nov 01, 2019
6.200
6.323
6.200
6.230
61,700
+0.00(+0.00%)
Oct 31, 2019
6.360
6.400
6.190
6.230
55,928
-0.12(-1.89%)
Oct 30, 2019
6.250
6.440
6.180
6.350
33,803
+0.12(+1.93%)
Oct 29, 2019
6.450
6.540
6.150
6.230
115,437
-0.09(-1.42%)
Oct 28, 2019
6.540
6.771
6.150
6.320
122,913
-0.16(-2.47%)
Oct 25, 2019
6.360
6.590
6.300
6.480
16,300
+0.15(+2.37%)
Oct 24, 2019
6.310
6.330
6.110
6.330
79,017
+0.04(+0.64%)
Oct 23, 2019
6.650
6.680
6.250
6.290
103,160
-0.35(-5.27%)
Oct 22, 2019
6.660
6.690
6.540
6.640
17,058
+0.04(+0.61%)
Oct 21, 2019
6.490
6.745
6.481
6.600
41,168
+0.12(+1.85%)
Oct 18, 2019
6.520
6.640
6.360
6.480
39,100
-0.05(-0.77%)
Oct 17, 2019
6.630
6.853
6.520
6.530
16,646
-0.10(-1.51%)
Oct 16, 2019
6.700
6.900
6.510
6.630
95,006
-0.03(-0.45%)
Oct 15, 2019
6.490
6.700
6.380
6.660
165,698
+0.27(+4.23%)
Oct 14, 2019
6.420
6.610
6.330
6.390
78,929
-0.11(-1.69%)
Oct 11, 2019
5.980
6.568
5.920
6.500
216,300
+0.57(+9.61%)
Oct 10, 2019
6.290
6.290
5.907
5.930
76,596
-0.36(-5.72%)
Oct 09, 2019
6.500
6.500
6.240
6.290
35,698
-0.12(-1.87%)
Oct 08, 2019
6.390
6.570
6.347
6.410
30,500
-0.11(-1.69%)
Oct 07, 2019
6.310
6.700
6.190
6.520
128,184
+0.21(+3.33%)
Oct 04, 2019
6.120
6.330
6.040
6.310
88,000
+0.24(+3.95%)
Oct 03, 2019
5.870
6.170
5.850
6.070
41,672
+0.20(+3.41%)
Oct 02, 2019
6.100
6.100
5.760
5.870
58,951
-0.19(-3.14%)
Oct 01, 2019
6.160
6.324
6.030
6.060
94,225
-0.07(-1.14%)
Sep 30, 2019
5.910
6.340
5.910
6.130
164,757
+0.22(+3.72%)
Sep 27, 2019
6.300
6.400
5.765
5.910
85,400
-0.39(-6.19%)
Sep 26, 2019
6.300
6.310
6.060
6.300
46,344
+0.05(+0.80%)
Sep 25, 2019
6.250
6.430
6.100
6.250
102,205
-0.02(-0.32%)
Sep 24, 2019
6.500
6.559
6.140
6.270
113,276
-0.29(-4.42%)
Sep 23, 2019
6.165
6.560
6.100
6.560
125,978
+0.43(+7.01%)
Sep 20, 2019
5.950
6.130
5.850
6.130
54,900
+0.17(+2.85%)
Sep 19, 2019
6.060
6.120
5.810
5.960
97,781
-0.10(-1.65%)
Sep 18, 2019
6.150
6.150
5.908
6.060
48,123
-0.04(-0.66%)
Sep 17, 2019
5.750
6.170
5.750
6.100
62,244
+0.38(+6.64%)
Sep 16, 2019
5.600
5.940
5.500
5.720
134,733
+0.17(+3.06%)
Sep 13, 2019
5.290
5.680
5.210
5.550
188,100
+0.30(+5.71%)
Sep 12, 2019
5.250
5.340
4.930
5.250
267,171
+0.03(+0.57%)
Sep 11, 2019
5.310
5.340
5.200
5.220
53,403
-0.09(-1.69%)
Sep 10, 2019
5.410
5.470
5.250
5.310
121,285
-0.13(-2.39%)
Sep 09, 2019
5.840
5.950
5.410
5.440
95,132
-0.45(-7.64%)
Sep 06, 2019
5.970
5.970
5.735
5.890
52,000
-0.07(-1.17%)
Sep 05, 2019
5.910
5.990
5.720
5.960
67,387
+0.12(+1.97%)
Sep 04, 2019
5.900
6.080
5.700
5.845
147,297
+0.00(+0.09%)
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.