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
Allot Communications
(NQ:
ALLT
)
2.200
-0.070 (-3.08%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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, 2018
6.220
6.220
6.220
0
+0.11(+1.80%)
Aug 30, 2018
6.230
6.230
6.080
6.110
47,206
-0.12(-1.93%)
Aug 29, 2018
6.180
6.250
6.180
6.230
28,878
-0.05(-0.80%)
Aug 28, 2018
6.210
6.300
6.200
6.280
40,061
+0.03(+0.48%)
Aug 27, 2018
6.300
6.360
6.220
6.250
33,193
-0.13(-2.04%)
Aug 24, 2018
6.320
6.430
6.130
6.380
44,000
+0.01(+0.16%)
Aug 23, 2018
6.390
6.490
6.355
6.370
53,996
-0.02(-0.31%)
Aug 22, 2018
6.470
6.543
6.350
6.390
88,580
-0.10(-1.54%)
Aug 21, 2018
6.500
6.550
6.480
6.490
61,158
+0.00(+0.00%)
Aug 20, 2018
6.500
6.530
6.400
6.490
114,727
+0.01(+0.15%)
Aug 17, 2018
6.470
6.500
6.370
6.480
80,000
+0.06(+0.93%)
Aug 16, 2018
6.250
6.490
6.250
6.420
308,475
+0.17(+2.72%)
Aug 15, 2018
6.280
6.280
6.123
6.250
49,319
+0.00(+0.00%)
Aug 14, 2018
6.150
6.280
6.150
6.250
144,961
+0.09(+1.46%)
Aug 13, 2018
6.230
6.250
6.150
6.160
43,447
-0.08(-1.28%)
Aug 10, 2018
6.280
6.325
6.180
6.240
78,100
-0.01(-0.16%)
Aug 09, 2018
6.140
6.280
6.120
6.250
387,259
+0.18(+2.97%)
Aug 08, 2018
5.800
6.100
5.790
6.070
389,562
+0.31(+5.38%)
Aug 07, 2018
5.600
6.050
5.550
5.760
1,059,064
+0.41(+7.66%)
Aug 06, 2018
5.360
5.640
5.330
5.350
1,531,875
+0.11(+2.10%)
Aug 03, 2018
5.250
5.290
5.240
5.240
4,900
-0.02(-0.38%)
Aug 02, 2018
5.130
5.300
5.120
5.260
25,734
+0.10(+1.94%)
Aug 01, 2018
5.120
5.220
5.100
5.160
30,424
-0.03(-0.58%)
Jul 31, 2018
5.080
5.190
5.060
5.190
62,077
+0.11(+2.17%)
Jul 30, 2018
5.110
5.135
5.020
5.080
117,422
-0.08(-1.55%)
Jul 27, 2018
5.150
5.230
5.120
5.160
55,800
-0.01(-0.19%)
Jul 26, 2018
5.200
5.240
5.140
5.170
187,235
-0.03(-0.58%)
Jul 25, 2018
5.220
5.270
5.160
5.200
115,845
-0.01(-0.19%)
Jul 24, 2018
5.260
5.140
5.210
111,956
+0.00(+0.00%)
Jul 23, 2018
5.190
5.240
5.160
5.210
20,667
+0.01(+0.19%)
Jul 20, 2018
5.230
5.290
5.200
5.200
62,244
-0.06(-1.14%)
Jul 19, 2018
5.240
5.300
5.200
5.260
58,309
-0.01(-0.19%)
Jul 18, 2018
5.240
5.330
5.160
5.270
47,339
-0.01(-0.19%)
Jul 17, 2018
5.310
5.330
5.250
5.280
60,274
-0.01(-0.19%)
Jul 16, 2018
5.350
5.350
5.270
5.290
253,918
-0.11(-2.04%)
Jul 13, 2018
5.360
5.490
5.360
5.400
43,798
+0.00(+0.00%)
Jul 12, 2018
5.400
5.450
5.340
5.400
162,512
+0.00(+0.00%)
Jul 11, 2018
5.420
5.490
5.360
5.400
93,140
-0.11(-2.00%)
Jul 10, 2018
5.430
5.550
5.380
5.510
40,866
+0.11(+2.04%)
Jul 09, 2018
5.370
5.470
5.340
5.400
132,147
+0.00(+0.00%)
Jul 06, 2018
5.350
5.440
5.340
5.400
36,220
+0.09(+1.69%)
Jul 05, 2018
5.280
5.380
5.250
5.310
116,713
+0.00(+0.00%)
Jul 03, 2018
5.310
5.310
5.310
0
-0.01(-0.19%)
Jul 02, 2018
5.280
5.350
5.200
5.320
125,244
-0.04(-0.75%)
Jun 29, 2018
5.350
5.420
5.340
5.360
13,603
+0.00(+0.00%)
Jun 28, 2018
5.330
5.370
5.260
5.360
27,985
+0.07(+1.32%)
Jun 27, 2018
5.320
5.390
5.280
5.290
20,092
-0.06(-1.12%)
Jun 26, 2018
5.270
5.390
5.270
5.350
53,538
+0.03(+0.56%)
Jun 25, 2018
5.290
5.330
5.220
5.320
60,467
+0.03(+0.57%)
Jun 22, 2018
5.290
5.340
5.250
5.290
9,072
+0.01(+0.28%)
Jun 21, 2018
5.430
5.450
5.250
5.275
58,078
-0.18(-3.39%)
Jun 20, 2018
5.390
5.510
5.390
5.460
61,693
+0.04(+0.74%)
Jun 19, 2018
5.350
5.450
5.300
5.420
38,501
+0.07(+1.31%)
Jun 18, 2018
5.330
5.400
5.310
5.350
57,275
+0.00(+0.00%)
Jun 15, 2018
5.400
5.300
5.350
65,383
+0.05(+0.94%)
Jun 14, 2018
5.370
5.370
5.270
5.300
55,207
-0.04(-0.75%)
Jun 13, 2018
5.360
5.430
5.310
5.340
146,166
-0.08(-1.48%)
Jun 12, 2018
5.420
5.440
5.330
5.420
40,998
+0.02(+0.37%)
Jun 11, 2018
5.450
5.450
5.378
5.400
15,916
-0.09(-1.64%)
Jun 08, 2018
5.480
5.500
5.410
5.490
4,006
+0.01(+0.18%)
Jun 07, 2018
5.430
5.500
5.400
5.480
16,959
+0.00(+0.00%)
Jun 06, 2018
5.360
5.550
5.310
5.480
134,027
+0.10(+1.86%)
Jun 05, 2018
5.390
5.450
5.340
5.380
29,088
-0.03(-0.55%)
Jun 04, 2018
5.360
5.420
5.356
5.410
10,610
+0.02(+0.37%)
Jun 01, 2018
5.390
5.410
5.340
5.390
5,069
+0.01(+0.19%)
May 31, 2018
5.350
5.390
5.320
5.380
6,852
+0.05(+0.94%)
May 30, 2018
5.420
5.490
5.310
5.330
25,825
-0.09(-1.66%)
May 29, 2018
5.350
5.480
5.251
5.420
32,163
+0.07(+1.31%)
May 25, 2018
5.350
5.350
5.350
0
-0.02(-0.37%)
May 24, 2018
5.350
5.410
5.290
5.370
6,923
+0.00(+0.00%)
May 23, 2018
5.260
5.440
5.260
5.370
33,724
+0.02(+0.37%)
May 22, 2018
5.350
5.360
5.270
5.350
53,547
-0.01(-0.19%)
May 21, 2018
5.350
5.430
5.230
5.360
48,389
+0.07(+1.32%)
May 18, 2018
5.340
5.350
5.253
5.290
6,177
-0.06(-1.12%)
May 17, 2018
5.131
5.350
5.131
5.350
20,241
+0.10(+1.90%)
May 16, 2018
5.180
5.250
5.170
5.250
14,062
+0.10(+1.94%)
May 15, 2018
5.090
5.150
5.010
5.150
22,889
+0.03(+0.59%)
May 14, 2018
5.030
5.140
5.030
5.120
34,982
+0.02(+0.39%)
May 11, 2018
5.100
5.150
4.900
5.100
19,577
-0.01(-0.20%)
May 10, 2018
5.060
5.140
5.020
5.110
26,047
+0.07(+1.39%)
May 09, 2018
5.140
5.140
5.030
5.040
18,224
-0.10(-1.95%)
May 08, 2018
5.090
5.160
5.060
5.140
16,371
+0.08(+1.58%)
May 07, 2018
4.960
5.130
4.960
5.060
31,288
-0.08(-1.65%)
May 04, 2018
5.050
5.170
5.050
5.145
13,043
+0.06(+1.28%)
May 03, 2018
5.210
5.210
4.990
5.080
11,940
-0.16(-3.05%)
May 02, 2018
5.140
5.270
5.110
5.240
38,229
+0.09(+1.75%)
May 01, 2018
5.200
5.220
5.110
5.150
12,414
-0.10(-1.90%)
Apr 30, 2018
5.130
5.300
5.080
5.250
22,385
+0.12(+2.24%)
Apr 27, 2018
5.150
5.270
5.110
5.135
7,839
-0.02(-0.29%)
Apr 26, 2018
5.110
5.210
5.110
5.150
13,019
+0.04(+0.78%)
Apr 25, 2018
5.140
5.180
5.100
5.110
19,034
-0.04(-0.78%)
Apr 24, 2018
5.170
5.190
5.100
5.150
28,605
+0.04(+0.78%)
Apr 23, 2018
5.170
5.195
5.110
5.110
21,427
-0.16(-3.04%)
Apr 20, 2018
5.210
5.300
5.190
5.270
4,545
+0.02(+0.38%)
Apr 19, 2018
5.300
5.300
5.250
5.250
10,345
-0.06(-1.13%)
Apr 18, 2018
5.350
5.400
5.310
5.310
5,212
-0.10(-1.85%)
Apr 17, 2018
5.320
5.420
5.310
5.410
9,409
+0.10(+1.88%)
Apr 16, 2018
5.340
5.400
5.310
5.310
3,020
-0.05(-0.93%)
Apr 13, 2018
5.400
5.400
5.290
5.360
5,378
-0.04(-0.74%)
Apr 12, 2018
5.330
5.480
5.291
5.400
10,103
+0.02(+0.37%)
Apr 11, 2018
5.410
5.520
5.330
5.380
19,783
-0.07(-1.28%)
Apr 10, 2018
5.240
5.450
5.230
5.450
45,173
+0.28(+5.42%)
Apr 09, 2018
5.150
5.310
5.150
5.170
25,257
+0.00(+0.00%)
Apr 06, 2018
5.400
5.400
5.170
5.170
9,698
-0.28(-5.14%)
Apr 05, 2018
5.390
5.460
5.340
5.450
7,996
+0.09(+1.68%)
Apr 04, 2018
5.260
5.420
5.260
5.360
14,986
-0.03(-0.56%)
Apr 03, 2018
5.370
5.460
5.300
5.390
13,691
+0.01(+0.19%)
Apr 02, 2018
5.410
5.450
5.340
5.380
34,436
+0.00(+0.00%)
Mar 29, 2018
5.380
5.380
5.380
0
-0.18(-3.24%)
Mar 28, 2018
5.650
5.680
5.550
5.560
39,136
-0.10(-1.77%)
Mar 27, 2018
5.650
5.720
5.620
5.660
55,596
+0.00(+0.00%)
Mar 26, 2018
5.600
5.700
5.600
5.660
23,490
-0.03(-0.53%)
Mar 23, 2018
5.730
5.899
5.660
5.690
19,771
-0.05(-0.87%)
Mar 22, 2018
5.700
5.740
5.670
5.740
136,329
+0.07(+1.23%)
Mar 21, 2018
5.760
5.760
5.650
5.670
13,378
-0.06(-1.05%)
Mar 20, 2018
5.730
5.800
5.670
5.730
25,962
+0.05(+0.88%)
Mar 19, 2018
5.740
5.740
5.640
5.680
14,459
-0.02(-0.35%)
Mar 16, 2018
5.630
5.700
5.620
5.700
137,145
+0.10(+1.79%)
Mar 15, 2018
5.600
5.740
5.580
5.600
36,193
-0.02(-0.36%)
Mar 14, 2018
5.600
5.710
5.555
5.620
56,088
-0.03(-0.53%)
Mar 13, 2018
5.660
5.660
5.520
5.650
10,000
-0.01(-0.18%)
Mar 12, 2018
5.550
5.660
5.510
5.660
79,013
+0.13(+2.35%)
Mar 09, 2018
5.450
5.550
5.360
5.530
49,219
+0.08(+1.47%)
Mar 08, 2018
5.420
5.450
5.380
5.450
19,528
+0.07(+1.30%)
Mar 07, 2018
5.370
5.420
5.338
5.380
25,550
-0.05(-0.92%)
Mar 06, 2018
5.360
5.430
5.290
5.430
24,230
+0.15(+2.84%)
Mar 05, 2018
5.330
5.440
5.280
5.280
45,699
-0.13(-2.40%)
Mar 02, 2018
5.430
5.440
5.220
5.410
6,805
-0.05(-0.92%)
Mar 01, 2018
5.451
5.500
5.450
5.460
4,289
-0.03(-0.55%)
Feb 28, 2018
5.490
5.560
5.450
5.490
32,270
+0.02(+0.37%)
Feb 27, 2018
5.450
5.530
5.410
5.470
58,309
-0.03(-0.55%)
Feb 26, 2018
5.490
5.530
5.400
5.500
56,569
+0.07(+1.29%)
Feb 23, 2018
5.390
5.480
5.375
5.430
17,873
+0.06(+1.12%)
Feb 22, 2018
5.300
5.450
5.300
5.370
30,147
+0.02(+0.37%)
Feb 21, 2018
5.240
5.470
5.240
5.350
34,311
+0.00(+0.00%)
Feb 20, 2018
5.310
5.340
5.260
5.350
35,340
-0.08(-1.47%)
Feb 16, 2018
5.430
5.430
5.430
0
+0.05(+0.93%)
Feb 15, 2018
5.350
5.390
5.250
5.380
18,701
+0.00(+0.00%)
Feb 14, 2018
5.310
5.480
5.290
5.380
147,565
+0.08(+1.51%)
Feb 13, 2018
5.170
5.350
5.150
5.300
80,796
+0.18(+3.52%)
Feb 12, 2018
5.110
5.240
5.085
5.120
37,494
-0.02(-0.39%)
Feb 09, 2018
5.070
5.200
5.020
5.140
28,192
+0.06(+1.18%)
Feb 08, 2018
5.240
5.250
5.070
5.080
35,009
-0.15(-2.87%)
Feb 07, 2018
5.290
5.290
5.160
5.230
91,734
+0.16(+3.16%)
Feb 06, 2018
4.770
5.150
4.770
5.070
225,108
+0.32(+6.74%)
Feb 05, 2018
4.900
4.900
4.750
4.750
104,894
-0.10(-2.06%)
Feb 02, 2018
4.860
4.950
4.850
4.850
45,411
-0.08(-1.62%)
Feb 01, 2018
5.020
5.020
4.850
4.930
142,538
-0.12(-2.38%)
Jan 31, 2018
5.050
5.100
4.940
5.050
193,517
+0.08(+1.61%)
Jan 30, 2018
5.000
4.901
4.970
46,678
-0.06(-1.19%)
Jan 29, 2018
5.090
5.120
4.940
5.030
59,946
-0.01(-0.20%)
Jan 26, 2018
5.050
5.090
5.020
5.040
18,379
-0.03(-0.59%)
Jan 25, 2018
5.140
5.140
5.030
5.070
25,906
-0.12(-2.31%)
Jan 24, 2018
5.170
5.220
5.060
5.190
53,020
-0.01(-0.19%)
Jan 23, 2018
5.180
5.270
4.970
5.200
177,253
+0.01(+0.19%)
Jan 22, 2018
5.120
5.260
5.090
5.190
20,113
+0.10(+1.96%)
Jan 19, 2018
5.000
5.190
4.976
5.090
110,158
+0.09(+1.80%)
Jan 18, 2018
5.180
5.180
4.920
5.000
107,625
-0.15(-2.91%)
Jan 17, 2018
5.100
5.220
5.090
5.150
54,073
+0.03(+0.59%)
Jan 16, 2018
5.250
5.285
5.230
5.120
89,025
-0.07(-1.35%)
Jan 12, 2018
5.190
5.190
5.190
0
+0.01(+0.19%)
Jan 11, 2018
5.230
5.350
5.150
5.180
142,454
-0.07(-1.33%)
Jan 10, 2018
5.230
5.260
5.220
5.250
36,181
+0.00(+0.00%)
Jan 09, 2018
5.230
5.260
5.180
5.250
45,014
+0.05(+0.96%)
Jan 08, 2018
5.290
5.328
5.160
5.200
64,123
-0.13(-2.44%)
Jan 05, 2018
5.260
5.340
5.230
5.330
7,600
+0.03(+0.57%)
Jan 04, 2018
5.330
5.390
5.270
5.300
27,857
+0.00(+0.00%)
Jan 03, 2018
5.350
5.380
5.210
5.300
49,085
+0.02(+0.38%)
Jan 02, 2018
5.260
5.390
5.330
5.280
30,866
-0.05(-0.94%)
Dec 29, 2017
5.330
5.330
5.330
0
-0.03(-0.56%)
Dec 28, 2017
5.300
5.360
5.260
5.360
89,945
+0.01(+0.19%)
Dec 27, 2017
5.360
5.520
5.330
5.350
97,616
+0.01(+0.28%)
Dec 26, 2017
5.400
5.425
5.300
5.335
20,296
+0.00(+0.09%)
Dec 22, 2017
5.270
5.430
5.270
5.330
42,339
+0.02(+0.38%)
Dec 21, 2017
5.270
5.470
5.270
5.310
77,014
+0.04(+0.76%)
Dec 20, 2017
5.260
5.320
5.260
5.270
29,338
+0.02(+0.38%)
Dec 19, 2017
5.370
5.385
5.190
5.250
140,867
-0.15(-2.78%)
Dec 18, 2017
5.690
5.690
5.400
5.400
99,660
-0.29(-5.10%)
Dec 15, 2017
5.700
5.800
5.670
5.690
61,766
-0.06(-1.04%)
Dec 14, 2017
5.470
5.882
5.390
5.750
252,916
+0.30(+5.50%)
Dec 13, 2017
5.375
5.500
5.350
5.450
57,120
+0.03(+0.55%)
Dec 12, 2017
5.450
5.574
5.400
5.420
113,509
-0.10(-1.81%)
Dec 11, 2017
5.590
5.650
5.401
5.520
110,913
-0.24(-4.17%)
Dec 08, 2017
5.640
5.780
5.620
5.760
42,146
+0.17(+3.04%)
Dec 07, 2017
5.510
5.690
5.510
5.590
75,869
+0.01(+0.18%)
Dec 06, 2017
5.610
5.690
5.450
5.580
64,978
-0.08(-1.41%)
Dec 05, 2017
5.850
5.890
5.620
5.660
43,627
-0.21(-3.58%)
Dec 04, 2017
5.950
6.000
5.810
5.870
24,041
-0.04(-0.68%)
Dec 01, 2017
6.000
6.010
5.880
5.910
33,015
-0.09(-1.50%)
Nov 30, 2017
6.000
6.090
5.989
6.000
59,595
+0.07(+1.18%)
Nov 29, 2017
5.900
6.090
5.840
5.930
81,578
+0.08(+1.37%)
Nov 28, 2017
5.600
5.950
5.593
5.850
243,809
+0.28(+5.03%)
Nov 27, 2017
5.540
5.600
5.480
5.570
12,889
+0.02(+0.36%)
Nov 24, 2017
5.550
5.610
5.510
5.550
23,451
-0.08(-1.42%)
Nov 22, 2017
5.650
5.730
5.590
5.630
70,491
-0.02(-0.35%)
Nov 21, 2017
5.430
5.660
5.427
5.650
168,356
+0.27(+4.98%)
Nov 20, 2017
5.310
5.460
5.310
5.382
48,127
-0.02(-0.34%)
Nov 17, 2017
5.440
5.460
5.430
5.400
3,317
-0.03(-0.55%)
Nov 16, 2017
5.250
5.569
5.200
5.430
158,150
+0.18(+3.43%)
Nov 15, 2017
5.160
5.250
5.090
5.250
28,839
+0.06(+1.16%)
Nov 14, 2017
5.210
5.260
5.140
5.190
45,967
-0.06(-1.14%)
Nov 13, 2017
5.130
5.330
5.130
5.250
17,408
-0.14(-2.69%)
Nov 10, 2017
5.299
5.500
5.270
5.395
71,034
+0.12(+2.37%)
Nov 09, 2017
5.200
5.300
5.200
5.270
32,243
-0.15(-2.77%)
Nov 08, 2017
5.310
5.440
5.240
5.420
65,766
+0.09(+1.69%)
Nov 07, 2017
5.120
5.420
5.110
5.330
217,366
+0.42(+8.55%)
Nov 06, 2017
5.250
5.250
4.910
4.910
97,227
-0.42(-7.88%)
Nov 03, 2017
5.292
5.347
5.270
5.330
5,311
-0.03(-0.56%)
Nov 02, 2017
5.400
5.400
5.330
5.360
11,383
-0.05(-0.92%)
Nov 01, 2017
5.480
5.520
5.410
5.410
6,760
-0.07(-1.28%)
Oct 31, 2017
5.440
5.490
5.410
5.480
13,094
+0.04(+0.74%)
Oct 30, 2017
5.420
5.530
5.410
5.440
16,973
+0.04(+0.74%)
Oct 27, 2017
5.361
5.400
5.360
5.400
2,129
+0.04(+0.75%)
Oct 26, 2017
5.440
5.450
5.325
5.360
4,071
+0.00(+0.00%)
Oct 25, 2017
5.400
5.400
5.181
5.360
6,005
-0.07(-1.29%)
Oct 24, 2017
5.420
5.450
5.400
5.430
11,103
-0.02(-0.37%)
Oct 23, 2017
5.410
5.450
5.400
5.450
19,350
+0.09(+1.68%)
Oct 20, 2017
5.230
5.360
5.230
5.360
22,138
+0.07(+1.32%)
Oct 19, 2017
5.430
5.290
5.290
28,570
-0.03(-0.56%)
Oct 18, 2017
5.320
5.390
5.270
5.320
38,134
+0.04(+0.76%)
Oct 17, 2017
5.310
5.350
5.241
5.280
31,531
+0.08(+1.54%)
Oct 16, 2017
5.220
5.270
5.190
5.200
21,454
-0.01(-0.19%)
Oct 13, 2017
5.010
5.227
5.010
5.210
4,815
-0.02(-0.38%)
Oct 12, 2017
5.240
5.240
5.200
5.230
1,565
+0.03(+0.58%)
Oct 11, 2017
5.280
5.284
5.150
5.200
2,227
-0.06(-1.14%)
Oct 10, 2017
5.250
5.290
5.240
5.260
8,836
-0.04(-0.75%)
Oct 09, 2017
5.227
5.300
5.227
5.300
18,747
+0.05(+0.95%)
Oct 06, 2017
5.250
5.280
5.230
5.250
2,050
+0.01(+0.19%)
Oct 05, 2017
5.270
5.270
5.173
5.240
4,714
-0.02(-0.38%)
Oct 04, 2017
5.330
5.340
5.260
5.260
2,589
-0.06(-1.13%)
Oct 03, 2017
5.318
5.340
5.300
5.320
7,616
+0.01(+0.19%)
Oct 02, 2017
5.340
5.360
5.280
5.310
14,708
-0.08(-1.48%)
Sep 29, 2017
5.310
5.390
5.270
5.390
8,591
+0.05(+0.94%)
Sep 28, 2017
5.310
5.370
5.310
5.340
16,286
+0.11(+2.10%)
Sep 27, 2017
5.194
5.240
5.180
5.230
107,467
+0.04(+0.77%)
Sep 26, 2017
5.250
5.250
5.141
5.190
7,184
+0.01(+0.19%)
Sep 25, 2017
5.170
5.250
5.130
5.180
33,982
+0.05(+0.97%)
Sep 22, 2017
5.120
5.160
5.120
5.130
7,201
-0.01(-0.19%)
Sep 21, 2017
5.130
5.150
5.130
5.140
7,952
+0.02(+0.39%)
Sep 20, 2017
5.170
5.170
5.100
5.120
20,561
-0.02(-0.39%)
Sep 19, 2017
5.170
5.200
5.120
5.140
14,049
+0.02(+0.39%)
Sep 18, 2017
5.120
5.120
5.100
5.120
22,334
-0.02(-0.39%)
Sep 15, 2017
5.117
5.150
5.106
5.140
3,161
+0.00(+0.00%)
Sep 14, 2017
5.060
5.160
5.060
5.140
21,574
+0.02(+0.39%)
Sep 13, 2017
5.040
5.200
5.030
5.120
22,560
+0.01(+0.20%)
Sep 12, 2017
5.120
5.120
5.100
5.110
10,571
-0.05(-0.97%)
Sep 11, 2017
5.050
5.180
5.020
5.160
19,699
+0.04(+0.78%)
Sep 08, 2017
5.140
5.206
5.090
5.120
11,493
+0.00(+0.00%)
Sep 07, 2017
5.100
5.110
5.080
5.120
13,413
+0.03(+0.59%)
Sep 06, 2017
5.050
5.100
5.030
5.090
8,765
+0.06(+1.19%)
Sep 05, 2017
4.940
5.090
4.940
5.030
31,404
+0.10(+2.03%)
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.