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
Origin Agritech Ltd
(NQ:
SEED
)
5.230
+0.100 (+1.95%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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
8.990
9.190
8.820
8.980
10,060
-0.15(-1.64%)
Aug 28, 2020
8.650
9.160
8.630
9.130
16,500
+0.46(+5.31%)
Aug 27, 2020
8.780
8.900
8.550
8.670
25,612
-0.13(-1.48%)
Aug 26, 2020
9.020
9.490
8.645
8.800
84,770
-0.18(-2.00%)
Aug 25, 2020
8.800
9.080
8.530
8.980
23,674
+0.03(+0.34%)
Aug 24, 2020
9.870
10.07
8.650
8.950
75,331
-1.05(-10.50%)
Aug 21, 2020
9.300
10.44
9.300
10.00
100,800
+0.82(+8.93%)
Aug 20, 2020
9.980
10.07
9.000
9.180
116,052
-0.99(-9.73%)
Aug 19, 2020
10.50
10.65
10.01
10.17
30,166
-0.40(-3.78%)
Aug 18, 2020
10.45
10.83
10.16
10.57
21,898
+0.11(+1.05%)
Aug 17, 2020
10.62
10.66
10.03
10.46
45,467
-0.24(-2.24%)
Aug 14, 2020
11.29
11.29
10.60
10.70
53,600
-0.60(-5.31%)
Aug 13, 2020
11.61
11.74
10.94
11.30
58,025
-0.15(-1.31%)
Aug 12, 2020
11.34
11.94
11.21
11.45
56,696
-0.04(-0.35%)
Aug 11, 2020
10.80
12.22
10.61
11.49
245,532
+0.87(+8.19%)
Aug 10, 2020
10.39
10.90
9.630
10.62
86,166
+0.39(+3.81%)
Aug 07, 2020
10.60
10.60
9.920
10.23
81,000
-0.33(-3.13%)
Aug 06, 2020
11.16
11.16
10.27
10.56
66,317
-0.35(-3.21%)
Aug 05, 2020
11.71
11.76
10.75
10.91
92,376
-0.87(-7.39%)
Aug 04, 2020
11.96
11.96
11.50
11.78
47,799
-0.12(-1.01%)
Aug 03, 2020
12.26
12.42
11.66
11.90
84,688
-0.69(-5.48%)
Jul 31, 2020
13.46
13.50
11.81
12.59
215,300
+0.94(+8.07%)
Jul 30, 2020
12.52
12.52
11.20
11.65
103,071
-0.84(-6.73%)
Jul 29, 2020
12.62
13.50
12.31
12.49
60,493
-0.23(-1.81%)
Jul 28, 2020
12.85
14.19
12.56
12.72
211,782
-0.32(-2.45%)
Jul 27, 2020
11.39
13.75
10.62
13.04
724,736
+2.93(+28.98%)
Jul 24, 2020
9.820
10.44
9.610
10.11
61,100
+0.13(+1.30%)
Jul 23, 2020
10.63
11.26
9.901
9.980
75,993
-0.86(-7.93%)
Jul 22, 2020
11.58
11.68
10.75
10.84
119,762
-0.88(-7.51%)
Jul 21, 2020
12.29
13.24
11.39
11.72
215,401
-0.33(-2.74%)
Jul 20, 2020
11.81
12.55
11.34
12.05
112,568
-0.05(-0.41%)
Jul 17, 2020
11.75
12.67
11.59
12.10
168,400
+0.31(+2.63%)
Jul 16, 2020
9.910
12.40
9.770
11.79
311,488
+1.33(+12.72%)
Jul 15, 2020
10.29
12.23
9.520
10.46
824,478
+1.31(+14.32%)
Jul 14, 2020
9.300
9.660
8.650
9.150
134,474
-0.25(-2.66%)
Jul 13, 2020
9.740
9.980
9.240
9.400
109,167
-0.25(-2.59%)
Jul 10, 2020
9.600
9.870
9.150
9.650
78,000
-0.01(-0.10%)
Jul 09, 2020
9.610
10.20
9.430
9.660
133,840
+0.01(+0.10%)
Jul 08, 2020
10.04
10.33
9.280
9.650
155,615
-0.45(-4.46%)
Jul 07, 2020
8.600
10.39
8.600
10.10
502,502
+1.40(+16.09%)
Jul 06, 2020
8.230
8.790
7.760
8.700
171,041
+0.07(+0.81%)
Jul 02, 2020
6.590
9.190
6.400
8.630
1,328,800
+2.25(+35.27%)
Jul 01, 2020
6.860
6.870
6.170
6.380
27,608
-0.38(-5.62%)
Jun 30, 2020
6.460
7.480
6.280
6.760
83,975
+0.35(+5.46%)
Jun 29, 2020
6.400
6.490
6.200
6.410
21,677
-0.20(-3.03%)
Jun 26, 2020
6.930
6.960
6.350
6.610
41,200
-0.46(-6.51%)
Jun 25, 2020
7.190
7.190
6.920
7.070
26,642
-0.17(-2.35%)
Jun 24, 2020
8.060
8.060
7.050
7.240
68,919
-0.74(-9.27%)
Jun 23, 2020
7.190
8.800
7.130
7.980
253,518
+0.90(+12.71%)
Jun 22, 2020
7.870
7.870
7.010
7.080
41,277
-0.61(-7.93%)
Jun 19, 2020
6.590
7.825
6.550
7.690
77,500
+0.91(+13.42%)
Jun 18, 2020
6.810
6.850
6.550
6.780
26,725
-0.12(-1.74%)
Jun 17, 2020
7.700
7.700
6.580
6.900
94,613
-0.77(-10.04%)
Jun 16, 2020
8.000
8.280
7.500
7.670
119,481
-0.69(-8.25%)
Jun 15, 2020
6.480
8.490
5.430
8.360
545,164
+1.98(+31.03%)
Jun 12, 2020
4.690
6.750
4.620
6.380
446,200
+1.78(+38.70%)
Jun 11, 2020
4.750
5.115
4.450
4.600
56,297
-0.35(-7.07%)
Jun 10, 2020
4.300
5.500
4.300
4.950
65,966
+0.65(+15.12%)
Jun 09, 2020
4.650
4.650
4.300
4.300
11,846
-0.35(-7.53%)
Jun 08, 2020
4.350
4.690
4.350
4.650
27,666
+0.41(+9.67%)
Jun 05, 2020
4.290
4.290
4.140
4.240
5,400
+0.19(+4.69%)
Jun 04, 2020
4.300
4.380
4.050
4.050
19,107
-0.19(-4.48%)
Jun 03, 2020
3.990
4.350
3.920
4.240
39,585
+0.37(+9.42%)
Jun 02, 2020
3.640
3.890
3.640
3.875
24,393
+0.19(+5.18%)
Jun 01, 2020
3.762
3.762
3.518
3.684
15,553
+0.04(+1.22%)
May 29, 2020
3.550
3.733
3.510
3.640
9,900
+0.05(+1.39%)
May 28, 2020
3.670
3.710
3.500
3.590
5,875
-0.15(-4.01%)
May 27, 2020
3.800
3.890
3.510
3.740
7,970
+0.11(+3.03%)
May 26, 2020
3.750
3.750
3.610
3.630
7,245
-0.12(-3.20%)
May 22, 2020
3.600
3.770
3.600
3.750
2,500
-0.05(-1.32%)
May 21, 2020
3.810
3.900
3.540
3.800
11,793
-0.04(-1.04%)
May 20, 2020
3.286
4.000
3.265
3.840
80,445
+0.62(+19.25%)
May 19, 2020
3.160
3.280
3.150
3.220
13,145
+0.01(+0.31%)
May 18, 2020
3.320
3.390
3.140
3.210
8,518
-0.07(-2.13%)
May 15, 2020
3.250
3.310
3.220
3.280
7,500
+0.05(+1.55%)
May 14, 2020
3.200
3.250
2.900
3.230
50,725
+0.00(+0.00%)
May 13, 2020
3.480
3.480
3.150
3.230
12,784
-0.16(-4.72%)
May 12, 2020
3.540
3.540
3.310
3.390
33,436
-0.13(-3.69%)
May 11, 2020
3.320
3.520
3.200
3.520
13,853
+0.12(+3.53%)
May 08, 2020
3.360
3.520
3.340
3.400
11,500
+0.04(+1.19%)
May 07, 2020
3.420
3.550
3.350
3.360
5,041
-0.09(-2.61%)
May 06, 2020
3.490
3.490
3.289
3.450
14,509
+0.07(+2.07%)
May 05, 2020
3.400
3.540
3.330
3.380
8,991
-0.02(-0.59%)
May 04, 2020
3.510
3.527
3.300
3.400
18,102
-0.14(-3.95%)
May 01, 2020
3.650
3.940
3.500
3.540
13,100
-0.24(-6.35%)
Apr 30, 2020
3.900
3.900
3.710
3.780
10,591
-0.12(-3.08%)
Apr 29, 2020
3.870
3.960
3.600
3.900
23,330
+0.04(+1.04%)
Apr 28, 2020
4.300
4.300
3.760
3.860
16,856
-0.24(-5.85%)
Apr 27, 2020
4.000
4.450
3.740
4.100
86,085
+0.56(+15.82%)
Apr 24, 2020
3.990
3.990
3.520
3.540
18,400
-0.30(-7.83%)
Apr 23, 2020
3.670
4.050
3.630
3.841
37,342
+0.27(+7.59%)
Apr 22, 2020
3.590
3.830
3.390
3.570
66,243
+0.21(+6.25%)
Apr 21, 2020
3.300
3.570
3.080
3.360
74,517
+0.27(+8.74%)
Apr 20, 2020
3.190
3.340
3.000
3.090
33,404
+0.00(+0.00%)
Apr 17, 2020
3.200
3.220
2.980
3.090
25,200
+0.13(+4.39%)
Apr 16, 2020
3.300
3.350
2.760
2.960
53,746
-0.34(-10.30%)
Apr 15, 2020
3.210
3.480
3.200
3.300
42,509
+0.12(+3.77%)
Apr 14, 2020
3.160
3.230
3.110
3.180
28,840
+0.01(+0.32%)
Apr 13, 2020
3.130
3.260
3.080
3.170
11,965
-0.09(-2.88%)
Apr 09, 2020
3.607
3.607
3.120
3.264
82,800
-0.23(-6.48%)
Apr 08, 2020
3.630
3.630
3.400
3.490
14,310
+0.03(+0.87%)
Apr 07, 2020
4.250
4.271
3.400
3.460
26,942
-0.66(-15.92%)
Apr 06, 2020
4.220
4.460
4.090
4.115
22,703
-0.10(-2.49%)
Apr 03, 2020
4.400
4.550
4.150
4.220
5,100
-0.17(-3.87%)
Apr 02, 2020
4.520
4.610
4.200
4.390
6,328
-0.22(-4.77%)
Apr 01, 2020
4.540
5.010
4.520
4.610
13,661
+0.11(+2.44%)
Mar 31, 2020
4.400
4.510
4.200
4.500
8,212
-0.00(-0.00%)
Mar 30, 2020
4.400
4.750
4.400
4.500
6,659
-0.02(-0.44%)
Mar 27, 2020
4.350
4.820
4.350
4.520
4,000
+0.05(+1.12%)
Mar 26, 2020
4.280
4.810
4.150
4.470
19,804
+0.22(+5.18%)
Mar 25, 2020
4.000
4.298
3.630
4.250
16,073
+0.29(+7.19%)
Mar 24, 2020
3.390
4.000
3.375
3.965
39,605
+0.64(+19.25%)
Mar 23, 2020
3.400
3.520
3.300
3.325
15,915
-0.12(-3.62%)
Mar 20, 2020
3.500
3.733
3.350
3.450
13,700
+0.15(+4.55%)
Mar 19, 2020
2.990
3.590
2.850
3.300
16,380
+0.21(+6.80%)
Mar 18, 2020
3.600
3.780
3.060
3.090
10,622
-0.33(-9.65%)
Mar 17, 2020
3.740
3.970
3.420
3.420
5,536
-0.36(-9.52%)
Mar 16, 2020
3.740
3.910
3.380
3.780
7,309
-0.24(-5.97%)
Mar 13, 2020
3.900
4.240
3.830
4.020
19,900
+0.12(+3.08%)
Mar 12, 2020
5.000
5.106
3.730
3.900
43,893
-1.21(-23.68%)
Mar 11, 2020
5.170
5.280
5.100
5.110
4,079
-0.16(-3.04%)
Mar 10, 2020
5.250
5.470
5.140
5.270
13,424
+0.12(+2.33%)
Mar 09, 2020
5.568
5.615
5.140
5.150
31,754
-0.78(-13.15%)
Mar 06, 2020
5.870
5.990
5.810
5.930
2,800
-0.12(-1.98%)
Mar 05, 2020
6.000
6.050
5.842
6.050
5,936
-0.05(-0.82%)
Mar 04, 2020
5.774
6.167
5.774
6.100
14,377
+0.39(+6.83%)
Mar 03, 2020
6.250
6.250
5.710
5.710
21,425
-0.16(-2.73%)
Mar 02, 2020
5.790
6.520
5.750
5.870
62,465
-0.12(-2.00%)
Feb 28, 2020
5.800
6.020
5.540
5.990
18,200
-0.02(-0.33%)
Feb 27, 2020
6.000
6.050
5.940
6.010
12,081
-0.18(-2.91%)
Feb 26, 2020
6.111
6.265
6.000
6.190
18,282
+0.01(+0.23%)
Feb 25, 2020
6.690
6.710
6.060
6.175
55,624
-0.47(-7.12%)
Feb 24, 2020
6.250
6.860
6.180
6.649
21,356
+0.28(+4.37%)
Feb 21, 2020
6.520
6.700
6.370
6.370
10,100
-0.20(-3.04%)
Feb 20, 2020
6.350
6.640
6.350
6.570
15,915
+0.11(+1.70%)
Feb 19, 2020
6.250
6.691
6.250
6.460
27,771
+0.10(+1.57%)
Feb 18, 2020
6.250
6.400
6.249
6.360
12,734
+0.10(+1.60%)
Feb 14, 2020
6.050
6.425
6.050
6.260
29,500
+0.13(+2.12%)
Feb 13, 2020
6.120
6.160
5.990
6.130
10,521
-0.02(-0.33%)
Feb 12, 2020
6.030
6.280
5.880
6.150
34,023
+0.07(+1.15%)
Feb 11, 2020
6.230
6.320
6.050
6.080
12,015
-0.23(-3.65%)
Feb 10, 2020
6.710
7.820
6.120
6.310
208,069
+0.22(+3.61%)
Feb 07, 2020
6.030
6.230
6.030
6.090
15,700
-0.03(-0.49%)
Feb 06, 2020
6.130
6.280
6.050
6.120
19,373
-0.12(-1.92%)
Feb 05, 2020
6.150
6.402
5.920
6.240
47,439
+0.04(+0.65%)
Feb 04, 2020
6.200
6.690
5.920
6.200
288,770
-0.01(-0.16%)
Feb 03, 2020
6.670
6.810
6.210
6.210
31,843
-0.52(-7.73%)
Jan 31, 2020
6.890
6.940
6.640
6.730
14,800
-0.20(-2.89%)
Jan 30, 2020
6.590
6.940
6.420
6.930
33,269
+0.30(+4.52%)
Jan 29, 2020
6.980
7.114
6.550
6.630
28,231
-0.39(-5.56%)
Jan 28, 2020
7.300
7.450
7.020
7.020
59,994
-0.25(-3.44%)
Jan 27, 2020
6.570
7.480
6.494
7.270
30,037
+0.22(+3.12%)
Jan 24, 2020
7.800
8.000
6.957
7.050
78,700
-0.77(-9.85%)
Jan 23, 2020
7.990
7.990
7.770
7.820
23,111
-0.24(-2.98%)
Jan 22, 2020
8.760
8.920
7.660
8.060
98,169
-0.64(-7.36%)
Jan 21, 2020
9.400
9.400
8.668
8.700
33,997
-0.68(-7.25%)
Jan 17, 2020
8.710
9.952
8.710
9.380
78,000
+0.42(+4.69%)
Jan 16, 2020
9.300
9.300
8.600
8.960
87,160
-0.26(-2.82%)
Jan 15, 2020
8.940
9.400
8.370
9.220
137,452
+0.42(+4.77%)
Jan 14, 2020
8.300
8.800
8.040
8.800
131,190
+0.00(+0.00%)
Jan 13, 2020
9.580
10.00
7.900
8.800
413,777
-1.44(-14.06%)
Jan 10, 2020
7.220
10.73
7.117
10.24
1,441,000
+3.16(+44.63%)
Jan 09, 2020
5.650
7.400
5.650
7.080
583,107
+1.25(+21.44%)
Jan 08, 2020
5.690
5.840
5.487
5.830
16,140
-0.02(-0.34%)
Jan 07, 2020
5.800
5.850
5.729
5.850
21,961
+0.15(+2.65%)
Jan 06, 2020
5.500
5.870
5.387
5.699
25,079
+0.23(+4.28%)
Jan 03, 2020
5.150
5.500
5.150
5.465
28,500
+0.17(+3.11%)
Jan 02, 2020
5.570
5.800
5.110
5.300
17,921
-0.06(-1.12%)
Dec 31, 2019
5.390
5.800
5.143
5.360
57,800
-0.40(-6.94%)
Dec 30, 2019
4.760
6.700
4.760
5.760
552,399
+1.13(+24.41%)
Dec 27, 2019
4.570
4.816
4.550
4.630
7,700
-0.01(-0.19%)
Dec 26, 2019
4.640
4.640
4.503
4.639
2,257
+0.02(+0.48%)
Dec 24, 2019
4.560
4.617
4.460
4.617
12,200
+0.02(+0.37%)
Dec 23, 2019
4.590
4.719
4.566
4.600
8,751
-0.07(-1.39%)
Dec 20, 2019
4.490
4.735
4.444
4.665
9,600
+0.12(+2.53%)
Dec 19, 2019
4.490
4.580
4.490
4.550
5,856
+0.04(+0.85%)
Dec 18, 2019
4.481
4.580
4.480
4.511
9,105
+0.01(+0.26%)
Dec 17, 2019
4.700
4.720
4.500
4.500
27,956
-0.24(-5.06%)
Dec 16, 2019
4.890
4.890
4.700
4.740
34,680
-0.04(-0.84%)
Dec 13, 2019
5.017
5.074
4.780
4.780
12,100
-0.12(-2.45%)
Dec 12, 2019
5.000
5.000
4.880
4.900
9,134
-0.05(-1.11%)
Dec 11, 2019
4.967
4.980
4.944
4.955
3,581
+0.00(+0.10%)
Dec 10, 2019
5.118
5.165
4.810
4.950
2,247
-0.12(-2.44%)
Dec 09, 2019
4.957
5.224
4.930
5.074
3,076
+0.11(+2.23%)
Dec 06, 2019
5.280
5.280
4.915
4.963
12,900
-0.05(-0.94%)
Dec 05, 2019
5.010
5.010
4.950
5.010
3,359
+0.09(+1.83%)
Dec 04, 2019
5.080
5.118
4.843
4.920
18,263
-0.15(-2.96%)
Dec 03, 2019
5.091
5.155
5.030
5.070
3,768
-0.05(-0.98%)
Dec 02, 2019
5.260
5.260
5.060
5.120
1,124
-0.05(-0.97%)
Nov 29, 2019
5.010
5.252
5.010
5.170
2,500
+0.16(+3.19%)
Nov 27, 2019
5.100
5.200
5.010
5.010
14,400
-0.04(-0.79%)
Nov 26, 2019
5.180
5.240
5.050
5.050
17,948
-0.07(-1.37%)
Nov 25, 2019
5.190
5.190
5.000
5.120
16,947
+0.02(+0.39%)
Nov 22, 2019
5.110
5.310
5.011
5.100
11,300
-0.01(-0.20%)
Nov 21, 2019
5.450
5.490
5.100
5.110
6,192
-0.26(-4.79%)
Nov 20, 2019
5.310
5.367
5.310
5.367
899
+0.17(+3.21%)
Nov 19, 2019
5.410
5.596
5.200
5.200
4,536
-0.26(-4.84%)
Nov 18, 2019
5.500
5.565
5.400
5.465
12,410
-0.09(-1.54%)
Nov 15, 2019
5.300
5.580
5.300
5.550
4,800
+0.09(+1.65%)
Nov 14, 2019
5.300
5.460
5.140
5.460
7,415
+0.04(+0.78%)
Nov 13, 2019
5.300
5.474
5.239
5.418
9,276
+0.07(+1.26%)
Nov 12, 2019
5.620
5.620
5.260
5.350
14,356
-0.30(-5.24%)
Nov 11, 2019
5.200
5.646
5.200
5.646
9,012
+0.35(+6.53%)
Nov 08, 2019
5.500
5.574
5.225
5.300
7,300
-0.27(-4.85%)
Nov 07, 2019
5.740
5.740
5.400
5.570
2,391
-0.11(-1.94%)
Nov 06, 2019
5.700
5.746
5.631
5.680
3,620
-0.06(-1.05%)
Nov 05, 2019
5.730
5.810
5.730
5.740
1,000
+0.02(+0.26%)
Nov 04, 2019
5.880
5.980
5.670
5.725
11,434
-0.25(-4.26%)
Nov 01, 2019
5.885
5.990
5.820
5.980
6,300
+0.16(+2.75%)
Oct 31, 2019
5.801
5.820
5.661
5.820
2,583
-0.02(-0.34%)
Oct 30, 2019
6.000
6.034
5.660
5.840
5,043
-0.13(-2.18%)
Oct 29, 2019
6.010
6.230
5.960
5.970
11,244
-0.14(-2.29%)
Oct 28, 2019
5.860
6.110
5.730
6.110
19,834
+0.51(+9.11%)
Oct 25, 2019
5.820
5.840
5.420
5.600
4,200
-0.17(-2.95%)
Oct 24, 2019
5.885
5.917
5.728
5.770
7,131
-0.22(-3.67%)
Oct 23, 2019
5.800
6.020
5.800
5.990
25,714
+0.19(+3.28%)
Oct 22, 2019
5.755
5.950
5.755
5.800
6,265
-0.02(-0.34%)
Oct 21, 2019
5.600
5.960
5.490
5.820
13,211
+0.14(+2.46%)
Oct 18, 2019
5.420
5.740
5.420
5.680
9,500
+0.27(+4.99%)
Oct 17, 2019
5.820
5.990
5.310
5.410
19,212
-0.35(-6.08%)
Oct 16, 2019
6.000
6.142
5.760
5.760
10,679
-0.29(-4.79%)
Oct 15, 2019
6.200
6.200
6.000
6.050
13,025
-0.08(-1.31%)
Oct 14, 2019
6.050
6.199
6.000
6.130
21,119
+0.12(+2.00%)
Oct 11, 2019
6.190
6.218
6.000
6.010
17,700
-0.15(-2.44%)
Oct 10, 2019
6.060
6.190
6.050
6.160
5,867
+0.03(+0.41%)
Oct 09, 2019
6.080
6.190
6.070
6.135
4,464
+0.08(+1.24%)
Oct 08, 2019
6.070
6.184
6.000
6.060
10,184
-0.02(-0.33%)
Oct 07, 2019
6.000
6.270
6.000
6.080
5,255
+0.04(+0.66%)
Oct 04, 2019
6.226
6.293
6.040
6.040
3,200
-0.06(-0.98%)
Oct 03, 2019
6.270
6.370
6.050
6.100
4,950
-0.20(-3.17%)
Oct 02, 2019
6.270
6.300
6.160
6.300
9,408
+0.11(+1.78%)
Oct 01, 2019
6.320
6.380
6.130
6.190
4,881
-0.03(-0.48%)
Sep 30, 2019
6.300
6.350
6.190
6.220
3,324
+0.01(+0.16%)
Sep 27, 2019
6.500
6.649
6.159
6.210
14,300
-0.34(-5.19%)
Sep 26, 2019
6.740
6.740
6.540
6.550
4,624
-0.19(-2.81%)
Sep 25, 2019
6.730
6.740
6.545
6.739
1,651
+0.22(+3.37%)
Sep 24, 2019
6.820
6.820
6.510
6.520
5,028
-0.26(-3.83%)
Sep 23, 2019
6.640
6.783
6.640
6.780
5,287
+0.22(+3.35%)
Sep 20, 2019
6.640
6.830
6.560
6.560
6,200
-0.14(-2.09%)
Sep 19, 2019
6.730
6.730
6.510
6.700
6,066
-0.11(-1.62%)
Sep 18, 2019
6.870
6.930
6.580
6.810
5,824
-0.09(-1.30%)
Sep 17, 2019
6.920
6.940
6.810
6.900
19,556
+0.13(+1.92%)
Sep 16, 2019
6.590
6.940
6.550
6.770
13,032
+0.26(+3.97%)
Sep 13, 2019
6.690
6.720
6.510
6.511
8,700
-0.15(-2.23%)
Sep 12, 2019
6.580
6.790
6.520
6.660
17,497
+0.14(+2.15%)
Sep 11, 2019
6.490
7.000
6.270
6.520
74,919
+0.07(+1.09%)
Sep 10, 2019
6.590
6.600
6.053
6.450
4,937
-0.15(-2.27%)
Sep 09, 2019
6.390
6.670
6.390
6.600
27,573
+0.23(+3.61%)
Sep 06, 2019
5.860
6.500
5.640
6.370
16,000
+0.22(+3.58%)
Sep 05, 2019
6.150
6.200
6.020
6.150
8,051
+0.14(+2.33%)
Sep 04, 2019
5.890
6.330
5.600
6.010
19,986
+0.11(+1.86%)
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.