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
Aqua Metals Inc
(NQ:
AQMS
)
0.4100
-0.0072 (-1.73%)
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 30, 2019
1.990
2.100
1.950
2.000
341,900
+0.02(+1.01%)
Aug 29, 2019
1.950
2.000
1.910
1.980
222,667
+0.06(+3.13%)
Aug 28, 2019
1.870
2.000
1.820
1.920
194,277
+0.05(+2.67%)
Aug 27, 2019
1.940
2.140
1.870
1.870
568,760
-0.07(-3.61%)
Aug 26, 2019
1.900
1.940
1.850
1.940
160,471
+0.06(+3.19%)
Aug 23, 2019
1.850
1.950
1.800
1.880
264,900
+0.00(+0.00%)
Aug 22, 2019
1.850
1.930
1.830
1.880
220,217
+0.03(+1.62%)
Aug 21, 2019
1.860
1.900
1.820
1.850
245,439
+0.02(+1.09%)
Aug 20, 2019
1.720
1.840
1.660
1.830
438,308
+0.11(+6.40%)
Aug 19, 2019
1.740
1.800
1.700
1.720
223,518
+0.00(+0.00%)
Aug 16, 2019
1.650
1.760
1.610
1.720
433,700
+0.11(+6.83%)
Aug 15, 2019
1.620
1.640
1.571
1.610
126,539
-0.01(-0.62%)
Aug 14, 2019
1.640
1.645
1.560
1.620
347,762
-0.04(-2.41%)
Aug 13, 2019
1.670
1.695
1.640
1.660
236,910
-0.01(-0.60%)
Aug 12, 2019
1.700
1.710
1.640
1.670
267,827
+0.00(+0.00%)
Aug 09, 2019
1.650
1.685
1.600
1.670
309,200
+0.02(+1.21%)
Aug 08, 2019
1.670
1.729
1.620
1.650
345,970
+0.02(+1.23%)
Aug 07, 2019
1.540
1.669
1.520
1.630
225,244
+0.09(+5.84%)
Aug 06, 2019
1.560
1.600
1.485
1.540
452,348
-0.02(-1.28%)
Aug 05, 2019
1.640
1.640
1.520
1.560
741,328
-0.10(-6.02%)
Aug 02, 2019
1.700
1.700
1.650
1.660
212,100
-0.07(-4.05%)
Aug 01, 2019
1.820
1.910
1.620
1.730
874,600
-0.18(-9.42%)
Jul 31, 2019
2.050
2.070
1.910
1.910
523,871
-0.04(-2.05%)
Jul 30, 2019
1.820
1.970
1.810
1.950
397,447
+0.12(+6.56%)
Jul 29, 2019
1.840
1.860
1.750
1.830
336,918
-0.01(-0.54%)
Jul 26, 2019
1.850
1.860
1.800
1.840
206,500
-0.01(-0.54%)
Jul 25, 2019
1.910
1.910
1.820
1.850
195,508
-0.03(-1.60%)
Jul 24, 2019
1.880
1.960
1.840
1.880
501,274
+0.00(+0.00%)
Jul 23, 2019
1.870
1.900
1.830
1.880
266,775
+0.03(+1.62%)
Jul 22, 2019
1.960
2.030
1.825
1.850
399,920
-0.07(-3.65%)
Jul 19, 2019
1.830
1.920
1.800
1.920
214,800
+0.09(+4.92%)
Jul 18, 2019
1.890
1.890
1.800
1.830
290,551
-0.05(-2.66%)
Jul 17, 2019
1.900
1.915
1.790
1.880
363,505
-0.01(-0.53%)
Jul 16, 2019
1.830
1.940
1.780
1.890
445,607
+0.05(+2.72%)
Jul 15, 2019
1.890
1.905
1.780
1.840
229,554
-0.02(-1.08%)
Jul 12, 2019
1.910
1.960
1.840
1.860
469,100
-0.06(-3.12%)
Jul 11, 2019
2.000
2.010
1.890
1.920
534,466
-0.05(-2.54%)
Jul 10, 2019
1.900
2.020
1.880
1.970
774,100
+0.08(+4.23%)
Jul 09, 2019
1.880
2.210
1.870
1.890
2,013,239
+0.02(+1.07%)
Jul 08, 2019
1.840
1.890
1.710
1.870
652,593
+0.01(+0.54%)
Jul 05, 2019
1.880
1.920
1.790
1.860
578,500
+0.03(+1.64%)
Jul 03, 2019
1.860
2.150
1.810
1.830
1,658,700
-0.01(-0.54%)
Jul 02, 2019
1.700
1.840
1.650
1.840
871,202
+0.21(+12.88%)
Jul 01, 2019
1.690
1.740
1.570
1.630
461,204
-0.04(-2.40%)
Jun 28, 2019
1.530
1.670
1.530
1.670
409,100
+0.16(+10.60%)
Jun 27, 2019
1.620
1.630
1.510
1.510
649,842
-0.10(-6.21%)
Jun 26, 2019
1.530
1.620
1.500
1.610
387,832
+0.10(+6.62%)
Jun 25, 2019
1.620
1.630
1.500
1.510
517,785
-0.10(-6.21%)
Jun 24, 2019
1.650
1.650
1.570
1.610
203,664
-0.01(-0.62%)
Jun 21, 2019
1.630
1.630
1.530
1.620
341,700
+0.00(+0.00%)
Jun 20, 2019
1.650
1.683
1.600
1.620
289,062
+0.01(+0.62%)
Jun 19, 2019
1.670
1.710
1.600
1.610
217,490
-0.06(-3.59%)
Jun 18, 2019
1.580
1.680
1.570
1.670
392,368
+0.09(+5.70%)
Jun 17, 2019
1.620
1.740
1.560
1.580
697,847
+0.01(+0.64%)
Jun 14, 2019
1.580
1.580
1.480
1.570
758,800
+0.01(+0.64%)
Jun 13, 2019
1.650
1.660
1.550
1.560
473,533
-0.07(-4.29%)
Jun 12, 2019
1.620
1.660
1.550
1.630
331,200
+0.01(+0.62%)
Jun 11, 2019
1.710
1.720
1.600
1.620
370,500
-0.05(-2.99%)
Jun 10, 2019
1.850
1.940
1.660
1.670
604,150
-0.16(-8.74%)
Jun 07, 2019
1.710
1.850
1.708
1.830
753,700
+0.23(+14.38%)
Jun 06, 2019
1.730
1.740
1.520
1.600
968,014
-0.13(-7.51%)
Jun 05, 2019
1.860
1.870
1.710
1.730
486,887
-0.12(-6.49%)
Jun 04, 2019
1.890
1.890
1.830
1.850
222,229
-0.01(-0.54%)
Jun 03, 2019
1.790
1.870
1.770
1.860
433,608
+0.06(+3.33%)
May 31, 2019
1.930
1.940
1.770
1.800
384,400
-0.14(-7.22%)
May 30, 2019
1.850
1.980
1.820
1.940
498,878
+0.09(+4.86%)
May 29, 2019
1.870
1.900
1.760
1.850
587,012
-0.02(-1.07%)
May 28, 2019
1.910
1.950
1.850
1.870
241,803
-0.02(-1.06%)
May 24, 2019
1.840
1.960
1.830
1.890
1,064,500
+0.08(+4.42%)
May 23, 2019
1.840
1.850
1.790
1.810
650,266
-0.05(-2.69%)
May 22, 2019
1.930
1.940
1.830
1.860
608,564
-0.09(-4.62%)
May 21, 2019
1.950
1.990
1.900
1.950
607,477
-0.01(-0.51%)
May 20, 2019
1.960
1.970
1.850
1.960
994,170
+0.00(+0.00%)
May 17, 2019
2.020
2.020
1.900
1.960
711,300
-0.08(-3.92%)
May 16, 2019
1.980
2.040
1.900
2.040
881,689
+0.00(+0.00%)
May 15, 2019
1.950
2.050
1.900
2.040
1,052,295
-0.03(-1.45%)
May 14, 2019
2.050
2.080
1.930
2.070
820,816
+0.02(+0.98%)
May 13, 2019
2.080
2.090
1.900
2.050
1,398,446
-0.02(-0.97%)
May 10, 2019
2.030
2.140
2.000
2.070
4,168,600
-0.50(-19.46%)
May 09, 2019
2.550
2.650
2.510
2.570
401,571
-0.02(-0.77%)
May 08, 2019
2.520
2.611
2.450
2.590
265,225
+0.08(+3.19%)
May 07, 2019
2.480
2.600
2.400
2.510
280,859
-0.03(-1.18%)
May 06, 2019
2.450
2.620
2.409
2.540
224,009
+0.06(+2.42%)
May 03, 2019
2.370
2.555
2.370
2.480
502,200
+0.13(+5.53%)
May 02, 2019
2.410
2.430
2.260
2.350
678,846
-0.06(-2.49%)
May 01, 2019
2.550
2.560
2.400
2.410
363,886
-0.10(-3.98%)
Apr 30, 2019
2.700
2.740
2.500
2.510
309,554
-0.15(-5.64%)
Apr 29, 2019
2.510
2.700
2.500
2.660
758,245
+0.22(+9.02%)
Apr 26, 2019
2.550
2.550
2.400
2.440
388,000
-0.06(-2.40%)
Apr 25, 2019
2.580
2.640
2.470
2.500
318,107
-0.10(-3.85%)
Apr 24, 2019
2.760
2.770
2.580
2.600
227,803
-0.16(-5.80%)
Apr 23, 2019
2.670
2.790
2.570
2.760
383,013
+0.06(+2.22%)
Apr 22, 2019
2.550
2.710
2.520
2.700
358,221
+0.16(+6.30%)
Apr 18, 2019
2.650
2.734
2.520
2.540
583,300
-0.11(-4.15%)
Apr 17, 2019
2.780
2.800
2.580
2.650
445,738
-0.14(-5.02%)
Apr 16, 2019
2.940
2.960
2.730
2.790
514,920
-0.14(-4.78%)
Apr 15, 2019
3.030
3.050
2.920
2.930
436,039
-0.10(-3.30%)
Apr 12, 2019
2.960
3.090
2.940
3.030
372,100
+0.09(+3.06%)
Apr 11, 2019
2.960
3.000
2.910
2.940
310,758
-0.03(-1.01%)
Apr 10, 2019
3.050
3.050
2.920
2.970
496,315
-0.03(-1.00%)
Apr 09, 2019
2.950
3.090
2.920
3.000
494,994
+0.02(+0.67%)
Apr 08, 2019
3.040
3.050
2.940
2.980
181,527
-0.03(-1.00%)
Apr 05, 2019
3.100
3.120
2.980
3.010
392,000
-0.09(-2.90%)
Apr 04, 2019
3.010
3.180
2.950
3.100
339,973
+0.09(+2.99%)
Apr 03, 2019
3.020
3.100
2.920
3.010
298,459
-0.01(-0.33%)
Apr 02, 2019
3.100
3.220
3.020
3.020
848,490
-0.08(-2.58%)
Apr 01, 2019
3.200
3.200
3.000
3.100
851,323
+0.03(+0.98%)
Mar 29, 2019
3.230
3.230
3.010
3.070
458,300
-0.11(-3.46%)
Mar 28, 2019
2.950
3.350
2.910
3.180
852,376
+0.27(+9.28%)
Mar 27, 2019
2.950
3.000
2.900
2.910
518,917
-0.11(-3.64%)
Mar 26, 2019
2.990
3.140
2.900
3.020
789,346
+0.07(+2.37%)
Mar 25, 2019
3.420
3.430
2.880
2.950
2,510,773
-0.51(-14.74%)
Mar 22, 2019
3.610
3.680
3.440
3.460
493,100
-0.20(-5.46%)
Mar 21, 2019
3.730
3.750
3.540
3.660
558,464
-0.08(-2.14%)
Mar 20, 2019
3.900
3.913
3.695
3.740
510,550
-0.17(-4.35%)
Mar 19, 2019
3.970
4.005
3.860
3.910
695,418
-0.07(-1.76%)
Mar 18, 2019
4.220
4.330
3.950
3.980
978,571
-0.20(-4.78%)
Mar 15, 2019
3.900
4.210
3.710
4.180
1,460,900
+0.33(+8.57%)
Mar 14, 2019
3.800
3.990
3.790
3.850
489,562
+0.04(+1.05%)
Mar 13, 2019
3.700
3.900
3.700
3.810
611,305
+0.02(+0.53%)
Mar 12, 2019
3.720
3.810
3.620
3.790
462,124
+0.07(+1.88%)
Mar 11, 2019
3.660
3.930
3.630
3.720
858,584
+0.17(+4.79%)
Mar 08, 2019
3.860
3.920
3.430
3.550
1,555,800
-0.42(-10.58%)
Mar 07, 2019
4.000
4.130
3.900
3.970
1,425,246
-0.10(-2.46%)
Mar 06, 2019
3.950
4.290
3.720
4.070
3,078,649
+0.07(+1.75%)
Mar 05, 2019
3.310
4.010
3.220
4.000
4,273,719
+0.66(+19.76%)
Mar 04, 2019
3.370
3.500
3.110
3.340
1,365,052
-0.09(-2.62%)
Mar 01, 2019
2.650
3.610
2.630
3.430
3,407,900
+0.60(+21.20%)
Feb 28, 2019
2.980
3.030
2.810
2.830
1,105,276
-0.14(-4.71%)
Feb 27, 2019
3.000
3.040
2.910
2.970
670,336
-0.05(-1.66%)
Feb 26, 2019
3.100
3.100
2.950
3.020
641,121
-0.06(-1.95%)
Feb 25, 2019
2.940
3.150
2.900
3.080
737,732
+0.15(+5.12%)
Feb 22, 2019
2.540
2.990
2.540
2.930
1,366,300
+0.41(+16.27%)
Feb 21, 2019
2.540
2.585
2.470
2.520
170,078
-0.04(-1.56%)
Feb 20, 2019
2.470
2.660
2.440
2.560
368,160
+0.09(+3.64%)
Feb 19, 2019
2.620
2.670
2.460
2.470
243,652
-0.12(-4.63%)
Feb 15, 2019
2.580
2.650
2.510
2.590
262,000
+0.05(+1.97%)
Feb 14, 2019
2.480
2.640
2.450
2.540
241,794
+0.08(+3.25%)
Feb 13, 2019
2.480
2.520
2.400
2.460
150,894
-0.02(-0.81%)
Feb 12, 2019
2.400
2.510
2.350
2.480
350,845
+0.11(+4.64%)
Feb 11, 2019
2.440
2.440
2.320
2.370
123,015
-0.02(-0.84%)
Feb 08, 2019
2.370
2.500
2.290
2.390
195,100
+0.05(+2.14%)
Feb 07, 2019
2.550
2.550
2.300
2.340
267,887
-0.19(-7.51%)
Feb 06, 2019
2.450
2.535
2.390
2.530
285,396
+0.04(+1.61%)
Feb 05, 2019
2.540
2.610
2.345
2.490
585,174
-0.05(-1.97%)
Feb 04, 2019
2.500
2.660
2.470
2.540
427,901
+0.05(+2.01%)
Feb 01, 2019
2.290
2.490
2.260
2.490
875,100
+0.22(+9.69%)
Jan 31, 2019
2.260
2.290
2.220
2.270
189,039
+0.02(+0.89%)
Jan 30, 2019
2.200
2.280
2.170
2.250
173,365
+0.06(+2.74%)
Jan 29, 2019
2.210
2.240
2.130
2.190
150,212
-0.05(-2.23%)
Jan 28, 2019
2.260
2.300
2.160
2.240
282,119
+0.02(+0.90%)
Jan 25, 2019
2.250
2.400
2.200
2.220
439,500
-0.05(-2.20%)
Jan 24, 2019
2.170
2.300
2.100
2.270
340,794
+0.11(+5.09%)
Jan 23, 2019
2.190
2.300
2.100
2.160
384,670
+0.00(+0.00%)
Jan 22, 2019
2.100
2.250
2.060
2.160
552,302
+0.07(+3.35%)
Jan 18, 2019
2.130
2.160
2.000
2.090
467,100
-0.07(-3.24%)
Jan 17, 2019
2.040
2.220
1.950
2.160
1,235,907
+0.18(+9.09%)
Jan 16, 2019
2.300
2.370
1.970
1.980
684,394
-0.30(-13.16%)
Jan 15, 2019
2.220
2.300
2.180
2.280
255,380
+0.11(+5.07%)
Jan 14, 2019
2.250
2.300
2.050
2.170
702,891
-0.16(-6.87%)
Jan 11, 2019
2.170
2.860
2.060
2.330
1,754,500
+0.26(+12.56%)
Jan 10, 2019
1.800
2.180
1.710
2.070
366,584
+0.27(+15.00%)
Jan 09, 2019
1.840
1.930
1.800
1.800
153,206
-0.02(-1.10%)
Jan 08, 2019
1.950
1.960
1.810
1.820
268,623
-0.08(-4.21%)
Jan 07, 2019
1.900
1.930
1.860
1.900
253,101
+0.02(+1.06%)
Jan 04, 2019
1.880
1.930
1.840
1.880
88,400
+0.07(+3.87%)
Jan 03, 2019
1.870
1.880
1.810
1.810
116,007
-0.04(-2.16%)
Jan 02, 2019
1.820
1.920
1.785
1.850
178,902
+0.03(+1.65%)
Dec 31, 2018
1.810
1.850
1.700
1.820
280,700
+0.02(+1.11%)
Dec 28, 2018
1.630
1.810
1.540
1.800
456,400
+0.25(+16.13%)
Dec 27, 2018
1.590
1.601
1.470
1.550
495,427
-0.07(-4.32%)
Dec 26, 2018
1.600
1.655
1.570
1.620
309,688
+0.02(+1.25%)
Dec 24, 2018
1.610
1.690
1.580
1.600
83,600
-0.03(-1.84%)
Dec 21, 2018
1.770
1.870
1.620
1.630
1,858,800
-0.11(-6.32%)
Dec 20, 2018
1.610
1.760
1.520
1.740
492,425
+0.14(+8.75%)
Dec 19, 2018
1.710
1.744
1.600
1.600
282,357
-0.11(-6.43%)
Dec 18, 2018
1.780
1.820
1.640
1.710
332,532
-0.02(-1.16%)
Dec 17, 2018
1.820
1.850
1.680
1.730
392,188
-0.08(-4.42%)
Dec 14, 2018
1.850
1.850
1.750
1.810
468,100
-0.03(-1.63%)
Dec 13, 2018
1.960
2.060
1.810
1.840
320,069
-0.14(-7.07%)
Dec 12, 2018
2.050
2.110
1.970
1.980
174,480
-0.03(-1.49%)
Dec 11, 2018
2.010
2.140
2.000
2.010
428,570
+0.05(+2.55%)
Dec 10, 2018
2.050
2.070
1.860
1.960
317,103
-0.11(-5.31%)
Dec 07, 2018
2.070
2.100
2.000
2.070
133,000
+0.03(+1.47%)
Dec 06, 2018
2.150
2.169
1.950
2.040
596,052
-0.11(-5.12%)
Dec 04, 2018
2.170
2.210
2.130
2.150
160,600
-0.05(-2.27%)
Dec 03, 2018
2.270
2.310
2.120
2.200
424,439
-0.08(-3.51%)
Nov 30, 2018
2.250
2.320
2.240
2.280
283,100
+0.01(+0.44%)
Nov 29, 2018
2.330
2.390
2.250
2.270
143,105
-0.05(-2.16%)
Nov 28, 2018
2.340
2.440
2.250
2.320
278,737
-0.02(-0.85%)
Nov 27, 2018
2.400
2.480
2.310
2.340
213,652
-0.03(-1.27%)
Nov 26, 2018
2.510
2.560
2.320
2.370
242,911
-0.19(-7.42%)
Nov 23, 2018
2.500
2.600
2.500
2.560
71,500
+0.01(+0.39%)
Nov 21, 2018
2.550
2.550
2.550
0
+0.15(+6.25%)
Nov 20, 2018
2.310
2.440
2.260
2.400
318,729
+0.06(+2.56%)
Nov 19, 2018
2.500
2.510
2.320
2.340
270,619
-0.13(-5.26%)
Nov 16, 2018
2.500
2.530
2.450
2.470
185,000
-0.05(-1.98%)
Nov 15, 2018
2.440
2.590
2.400
2.520
229,870
+0.08(+3.28%)
Nov 14, 2018
2.510
2.580
2.350
2.440
484,602
-0.07(-2.79%)
Nov 13, 2018
2.500
2.700
2.480
2.510
335,421
+0.06(+2.45%)
Nov 12, 2018
2.580
2.630
2.440
2.450
195,853
-0.15(-5.77%)
Nov 09, 2018
2.280
2.660
2.270
2.600
769,300
+0.35(+15.56%)
Nov 08, 2018
2.340
2.394
2.050
2.250
346,880
-0.16(-6.64%)
Nov 07, 2018
2.250
2.482
2.120
2.410
551,130
+0.12(+5.24%)
Nov 06, 2018
2.300
2.360
2.192
2.290
240,381
-0.01(-0.43%)
Nov 05, 2018
2.300
2.360
2.260
2.300
194,354
+0.01(+0.44%)
Nov 02, 2018
2.260
2.320
2.250
2.290
114,300
+0.03(+1.33%)
Nov 01, 2018
2.300
2.440
2.240
2.260
246,535
-0.04(-1.74%)
Oct 31, 2018
2.260
2.310
2.140
2.300
250,375
+0.06(+2.68%)
Oct 30, 2018
2.180
2.349
2.180
2.240
186,725
+0.06(+2.75%)
Oct 29, 2018
2.190
2.240
2.160
2.180
185,388
-0.03(-1.36%)
Oct 26, 2018
2.210
2.267
2.115
2.210
437,500
-0.03(-1.34%)
Oct 25, 2018
2.360
2.380
2.220
2.240
413,749
-0.11(-4.68%)
Oct 24, 2018
2.390
2.450
2.330
2.350
195,336
-0.04(-1.67%)
Oct 23, 2018
2.420
2.500
2.360
2.390
234,739
-0.11(-4.40%)
Oct 22, 2018
2.620
2.650
2.500
2.500
171,806
-0.12(-4.58%)
Oct 19, 2018
2.660
2.740
2.550
2.620
180,300
-0.04(-1.50%)
Oct 18, 2018
2.740
2.830
2.650
2.660
167,214
-0.12(-4.32%)
Oct 17, 2018
2.740
2.836
2.650
2.780
195,108
+0.07(+2.58%)
Oct 16, 2018
2.730
2.800
2.680
2.710
193,175
-0.04(-1.45%)
Oct 15, 2018
2.900
3.020
2.650
2.750
673,199
-0.17(-5.82%)
Oct 12, 2018
2.450
3.060
2.450
2.920
1,368,500
+0.60(+25.86%)
Oct 11, 2018
2.450
2.480
2.280
2.320
309,584
-0.13(-5.31%)
Oct 10, 2018
2.650
2.710
2.420
2.450
365,461
-0.25(-9.26%)
Oct 09, 2018
2.670
2.780
2.670
2.700
179,395
+0.01(+0.37%)
Oct 08, 2018
2.580
2.720
2.580
2.690
189,949
+0.09(+3.46%)
Oct 05, 2018
2.600
2.670
2.585
2.600
131,800
+0.01(+0.39%)
Oct 04, 2018
2.660
2.790
2.580
2.590
333,842
-0.06(-2.26%)
Oct 03, 2018
2.530
2.700
2.530
2.650
224,454
+0.13(+5.16%)
Oct 02, 2018
2.550
2.610
2.500
2.520
167,116
-0.05(-1.95%)
Oct 01, 2018
2.600
2.660
2.550
2.570
187,420
-0.01(-0.39%)
Sep 28, 2018
2.620
2.730
2.560
2.580
267,000
-0.09(-3.37%)
Sep 27, 2018
2.750
2.820
2.640
2.670
266,247
-0.09(-3.26%)
Sep 26, 2018
2.670
2.820
2.610
2.760
353,386
+0.09(+3.37%)
Sep 25, 2018
2.610
2.760
2.580
2.670
277,212
+0.07(+2.69%)
Sep 24, 2018
2.690
2.700
2.570
2.600
189,839
-0.09(-3.35%)
Sep 21, 2018
2.650
2.690
2.520
2.690
374,600
+0.10(+3.86%)
Sep 20, 2018
2.500
2.660
2.500
2.590
251,006
+0.07(+2.78%)
Sep 19, 2018
2.700
2.740
2.510
2.520
218,051
-0.13(-4.91%)
Sep 18, 2018
2.510
2.700
2.500
2.650
118,978
+0.12(+4.74%)
Sep 17, 2018
2.700
2.750
2.530
2.530
253,935
-0.15(-5.60%)
Sep 14, 2018
2.680
2.790
2.680
2.680
165,400
-0.02(-0.74%)
Sep 13, 2018
2.780
2.890
2.680
2.700
229,464
-0.06(-2.17%)
Sep 12, 2018
2.730
2.780
2.710
2.760
140,321
+0.01(+0.36%)
Sep 11, 2018
2.790
2.790
2.680
2.750
200,587
-0.04(-1.43%)
Sep 10, 2018
2.670
2.790
2.660
2.790
237,894
+0.12(+4.49%)
Sep 07, 2018
2.530
2.800
2.480
2.670
418,000
+0.17(+6.80%)
Sep 06, 2018
2.490
2.569
2.410
2.500
262,474
+0.06(+2.46%)
Sep 05, 2018
2.360
2.460
2.360
2.440
132,056
+0.07(+2.95%)
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.