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
Avalon Globocare
(NQ:
AVCO
)
0.5259
UNCHANGED
Last Price
Updated: 4:00 PM EST, Nov 9, 2022
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
1.450
1.470
1.360
1.420
388,337
-0.05(-3.40%)
Aug 28, 2020
1.260
1.480
1.240
1.470
893,300
+0.22(+17.60%)
Aug 27, 2020
1.320
1.330
1.200
1.250
734,804
-0.08(-6.02%)
Aug 26, 2020
1.370
1.400
1.320
1.330
512,898
-0.09(-6.34%)
Aug 25, 2020
1.500
1.510
1.310
1.420
1,952,313
-0.10(-6.58%)
Aug 24, 2020
1.580
1.590
1.520
1.520
433,956
-0.02(-1.30%)
Aug 21, 2020
1.650
1.654
1.530
1.540
1,116,200
-0.18(-10.47%)
Aug 20, 2020
1.610
1.740
1.610
1.720
1,557,224
-0.03(-1.71%)
Aug 19, 2020
2.020
2.160
1.660
1.750
25,270,672
+0.15(+9.37%)
Aug 18, 2020
1.630
1.660
1.560
1.600
274,423
-0.05(-3.03%)
Aug 17, 2020
1.680
1.700
1.630
1.650
281,376
-0.02(-1.20%)
Aug 14, 2020
1.820
1.820
1.620
1.670
492,800
-0.10(-5.65%)
Aug 13, 2020
1.780
1.830
1.740
1.770
466,073
+0.01(+0.57%)
Aug 12, 2020
1.780
1.850
1.660
1.760
2,111,363
+0.05(+2.92%)
Aug 11, 2020
1.760
1.850
1.690
1.710
665,281
-0.08(-4.47%)
Aug 10, 2020
1.620
1.860
1.590
1.790
1,584,691
+0.19(+11.87%)
Aug 07, 2020
1.640
1.640
1.560
1.600
196,900
+0.00(+0.00%)
Aug 06, 2020
1.560
1.650
1.550
1.600
164,487
+0.03(+1.91%)
Aug 05, 2020
1.570
1.590
1.500
1.570
345,245
+0.00(+0.00%)
Aug 04, 2020
1.600
1.610
1.520
1.570
247,322
-0.05(-3.09%)
Aug 03, 2020
1.610
1.640
1.560
1.620
215,866
+0.00(+0.00%)
Jul 31, 2020
1.710
1.710
1.610
1.620
121,600
-0.02(-1.22%)
Jul 30, 2020
1.630
1.700
1.590
1.640
270,818
+0.03(+1.86%)
Jul 29, 2020
1.610
1.660
1.590
1.610
91,771
-0.01(-0.62%)
Jul 28, 2020
1.580
1.690
1.560
1.620
310,134
+0.02(+1.25%)
Jul 27, 2020
1.600
1.640
1.560
1.600
188,191
+0.01(+0.63%)
Jul 24, 2020
1.680
1.690
1.560
1.590
286,400
-0.09(-5.36%)
Jul 23, 2020
1.710
1.740
1.660
1.680
143,529
-0.04(-2.33%)
Jul 22, 2020
1.720
1.750
1.680
1.720
144,563
-0.01(-0.58%)
Jul 21, 2020
1.660
1.740
1.660
1.730
220,509
+0.02(+1.17%)
Jul 20, 2020
1.670
1.730
1.670
1.710
169,837
+0.05(+3.01%)
Jul 17, 2020
1.700
1.725
1.660
1.660
113,100
-0.06(-3.49%)
Jul 16, 2020
1.700
1.730
1.680
1.720
105,333
+0.00(+0.00%)
Jul 15, 2020
1.730
1.740
1.690
1.720
191,084
+0.02(+1.18%)
Jul 14, 2020
1.690
1.770
1.660
1.700
93,302
+0.02(+1.19%)
Jul 13, 2020
1.760
1.840
1.680
1.680
642,058
-0.07(-4.00%)
Jul 10, 2020
1.650
1.760
1.610
1.750
320,700
+0.09(+5.42%)
Jul 09, 2020
1.710
1.750
1.600
1.660
232,015
-0.05(-2.92%)
Jul 08, 2020
1.680
1.740
1.680
1.710
159,492
+0.01(+0.59%)
Jul 07, 2020
1.760
1.800
1.660
1.700
380,265
-0.10(-5.56%)
Jul 06, 2020
1.760
1.820
1.680
1.800
434,151
+0.02(+1.12%)
Jul 02, 2020
1.920
1.920
1.750
1.780
348,400
-0.08(-4.30%)
Jul 01, 2020
1.930
2.050
1.820
1.860
965,942
-0.04(-2.11%)
Jun 30, 2020
1.880
1.930
1.760
1.900
600,958
+0.04(+2.15%)
Jun 29, 2020
1.900
2.000
1.740
1.860
634,669
-0.02(-1.06%)
Jun 26, 2020
1.760
1.970
1.750
1.880
1,102,600
+0.12(+6.82%)
Jun 25, 2020
1.800
1.870
1.620
1.760
993,560
+0.17(+10.34%)
Jun 24, 2020
1.610
1.620
1.540
1.595
81,880
-0.03(-2.15%)
Jun 23, 2020
1.680
1.680
1.600
1.630
81,865
-0.03(-1.81%)
Jun 22, 2020
1.650
1.670
1.570
1.660
101,839
+0.07(+4.40%)
Jun 19, 2020
1.640
1.700
1.590
1.590
139,200
-0.04(-2.45%)
Jun 18, 2020
1.560
1.650
1.560
1.630
64,203
+0.04(+2.84%)
Jun 17, 2020
1.620
1.650
1.560
1.585
66,525
-0.05(-3.35%)
Jun 16, 2020
1.660
1.722
1.575
1.640
70,456
-0.01(-0.61%)
Jun 15, 2020
1.520
1.650
1.520
1.650
63,212
+0.08(+5.10%)
Jun 12, 2020
1.690
1.690
1.530
1.570
137,300
-0.01(-0.63%)
Jun 11, 2020
1.660
1.700
1.560
1.580
200,405
-0.12(-7.06%)
Jun 10, 2020
1.760
1.850
1.700
1.700
95,792
-0.06(-3.41%)
Jun 09, 2020
1.800
1.830
1.700
1.760
157,510
-0.02(-1.12%)
Jun 08, 2020
2.000
2.020
1.740
1.780
721,626
+0.12(+7.23%)
Jun 05, 2020
1.660
1.730
1.620
1.660
220,300
-0.01(-0.60%)
Jun 04, 2020
1.530
1.700
1.520
1.670
229,930
+0.12(+7.74%)
Jun 03, 2020
1.660
1.660
1.540
1.550
158,818
-0.03(-1.90%)
Jun 02, 2020
1.600
1.620
1.580
1.580
86,075
-0.03(-1.86%)
Jun 01, 2020
1.590
1.680
1.560
1.610
112,005
+0.02(+1.26%)
May 29, 2020
1.620
1.670
1.560
1.590
123,600
-0.06(-3.64%)
May 28, 2020
1.770
1.770
1.650
1.650
122,740
-0.12(-6.78%)
May 27, 2020
1.720
1.780
1.630
1.770
96,259
+0.06(+3.51%)
May 26, 2020
1.820
1.820
1.700
1.710
130,260
-0.07(-3.93%)
May 22, 2020
1.830
1.830
1.700
1.780
97,200
-0.03(-1.66%)
May 21, 2020
1.740
1.840
1.700
1.810
131,668
+0.05(+2.84%)
May 20, 2020
1.810
1.810
1.674
1.760
117,179
-0.05(-2.76%)
May 19, 2020
1.800
1.870
1.750
1.810
155,049
+0.01(+0.56%)
May 18, 2020
1.640
1.800
1.630
1.800
279,460
+0.20(+12.15%)
May 15, 2020
1.580
1.680
1.520
1.605
439,900
-0.02(-0.93%)
May 14, 2020
1.690
1.700
1.550
1.620
382,133
-0.13(-7.43%)
May 13, 2020
1.870
1.880
1.700
1.750
243,698
-0.10(-5.41%)
May 12, 2020
1.960
1.960
1.820
1.850
148,429
-0.07(-3.65%)
May 11, 2020
2.100
2.100
1.910
1.920
362,650
-0.13(-6.34%)
May 08, 2020
1.900
2.193
1.830
2.050
551,800
+0.24(+13.26%)
May 07, 2020
1.600
1.830
1.600
1.810
259,694
+0.20(+12.42%)
May 06, 2020
1.610
1.690
1.610
1.610
85,592
-0.02(-1.23%)
May 05, 2020
1.710
1.770
1.630
1.630
123,594
-0.07(-4.12%)
May 04, 2020
1.590
1.780
1.521
1.700
204,880
+0.07(+4.29%)
May 01, 2020
1.810
1.829
1.550
1.630
276,400
-0.21(-11.41%)
Apr 30, 2020
1.850
1.950
1.730
1.840
310,113
-0.03(-1.60%)
Apr 29, 2020
1.910
1.970
1.840
1.870
354,518
-0.07(-3.61%)
Apr 28, 2020
2.010
2.050
1.870
1.940
243,342
+0.02(+1.04%)
Apr 27, 2020
1.950
2.155
1.900
1.920
748,142
-0.01(-0.52%)
Apr 24, 2020
1.800
2.050
1.800
1.930
1,201,500
+0.19(+10.92%)
Apr 23, 2020
1.720
1.770
1.670
1.740
346,196
+0.02(+1.16%)
Apr 22, 2020
1.700
1.730
1.630
1.720
309,502
+0.07(+4.24%)
Apr 21, 2020
1.440
1.680
1.350
1.650
670,906
+0.17(+11.49%)
Apr 20, 2020
1.750
1.800
1.440
1.480
2,371,600
+0.09(+6.47%)
Apr 17, 2020
1.260
1.415
1.260
1.390
85,100
+0.10(+7.75%)
Apr 16, 2020
1.220
1.300
1.160
1.290
110,654
+0.08(+6.61%)
Apr 15, 2020
1.300
1.300
1.190
1.210
38,885
-0.05(-3.97%)
Apr 14, 2020
1.270
1.310
1.260
1.260
54,777
+0.00(+0.00%)
Apr 13, 2020
1.290
1.290
1.240
1.260
44,362
-0.01(-0.79%)
Apr 09, 2020
1.290
1.300
1.250
1.270
60,700
-0.03(-2.31%)
Apr 08, 2020
1.240
1.300
1.190
1.300
55,300
+0.10(+8.33%)
Apr 07, 2020
1.370
1.383
1.180
1.200
71,798
-0.08(-6.25%)
Apr 06, 2020
1.140
1.300
1.140
1.280
91,670
+0.20(+18.52%)
Apr 03, 2020
1.150
1.180
1.050
1.080
59,300
-0.03(-2.70%)
Apr 02, 2020
1.120
1.180
1.100
1.110
73,720
-0.08(-6.72%)
Apr 01, 2020
1.490
1.550
1.180
1.190
174,953
-0.36(-23.23%)
Mar 31, 2020
1.400
1.730
1.200
1.550
415,334
+0.18(+13.14%)
Mar 30, 2020
1.070
1.560
1.000
1.370
666,046
+0.21(+18.10%)
Mar 27, 2020
1.110
1.220
1.040
1.160
108,100
-0.11(-8.66%)
Mar 26, 2020
1.180
1.270
1.090
1.270
108,338
+0.09(+7.63%)
Mar 25, 2020
1.060
1.200
0.9500
1.180
79,368
+0.10(+9.26%)
Mar 24, 2020
0.9400
1.080
0.8500
1.080
168,560
+0.15(+16.12%)
Mar 23, 2020
0.9184
1.050
0.9000
0.9301
132,019
+0.01(+1.27%)
Mar 20, 2020
1.100
1.100
0.9002
0.9184
169,400
-0.16(-14.96%)
Mar 19, 2020
1.050
1.170
0.9500
1.080
281,904
+0.02(+1.89%)
Mar 18, 2020
1.190
1.200
1.000
1.060
209,055
-0.19(-15.20%)
Mar 17, 2020
1.050
1.330
1.010
1.250
250,392
+0.21(+20.19%)
Mar 16, 2020
0.8500
1.090
0.8000
1.040
171,463
+0.09(+9.47%)
Mar 13, 2020
1.020
1.050
0.8321
0.9500
263,100
+0.09(+10.47%)
Mar 12, 2020
1.020
1.180
0.5000
0.8600
336,638
-0.21(-19.63%)
Mar 11, 2020
1.250
1.250
1.060
1.070
142,412
-0.18(-14.40%)
Mar 10, 2020
1.350
1.390
1.220
1.250
139,055
-0.11(-8.09%)
Mar 09, 2020
1.440
1.450
1.320
1.360
197,061
-0.10(-6.85%)
Mar 06, 2020
1.510
1.550
1.380
1.460
293,500
-0.04(-2.67%)
Mar 05, 2020
1.550
1.550
1.460
1.500
123,233
-0.02(-1.32%)
Mar 04, 2020
1.500
1.540
1.450
1.520
113,002
+0.04(+2.70%)
Mar 03, 2020
1.500
1.530
1.470
1.480
89,943
-0.05(-3.27%)
Mar 02, 2020
1.450
1.560
1.429
1.530
206,234
+0.10(+6.99%)
Feb 28, 2020
1.460
1.470
1.420
1.430
118,600
-0.03(-2.05%)
Feb 27, 2020
1.470
1.530
1.450
1.460
96,777
-0.02(-1.35%)
Feb 26, 2020
1.520
1.540
1.470
1.480
123,953
-0.04(-2.63%)
Feb 25, 2020
1.530
1.600
1.500
1.520
88,853
-0.01(-0.65%)
Feb 24, 2020
1.570
1.600
1.500
1.530
118,418
-0.09(-5.56%)
Feb 21, 2020
1.640
1.660
1.600
1.620
68,200
-0.02(-1.22%)
Feb 20, 2020
1.670
1.700
1.560
1.640
108,823
-0.03(-1.80%)
Feb 19, 2020
1.710
1.910
1.670
1.670
428,990
+0.02(+1.21%)
Feb 18, 2020
1.540
1.650
1.540
1.650
312,179
+0.14(+9.27%)
Feb 14, 2020
1.500
1.547
1.440
1.510
346,200
+0.06(+4.14%)
Feb 13, 2020
1.470
1.488
1.410
1.450
122,498
-0.04(-2.68%)
Feb 12, 2020
1.520
1.530
1.470
1.490
78,216
-0.01(-0.67%)
Feb 11, 2020
1.520
1.550
1.500
1.500
103,722
-0.02(-1.32%)
Feb 10, 2020
1.530
1.540
1.500
1.520
49,533
-0.01(-0.65%)
Feb 07, 2020
1.570
1.570
1.500
1.530
198,100
-0.06(-3.77%)
Feb 06, 2020
1.580
1.610
1.560
1.590
66,906
+0.00(+0.00%)
Feb 05, 2020
1.610
1.650
1.580
1.590
68,868
+0.00(+0.00%)
Feb 04, 2020
1.700
1.750
1.550
1.590
306,066
-0.12(-7.02%)
Feb 03, 2020
1.760
1.800
1.700
1.710
82,826
-0.06(-3.39%)
Jan 31, 2020
1.820
1.860
1.730
1.770
97,500
-0.03(-1.67%)
Jan 30, 2020
1.780
1.880
1.750
1.800
344,273
+0.08(+4.65%)
Jan 29, 2020
1.650
1.750
1.600
1.720
172,999
+0.18(+11.69%)
Jan 28, 2020
1.530
1.540
1.530
1.540
34,588
+0.02(+1.32%)
Jan 27, 2020
1.530
1.650
1.510
1.520
104,446
-0.10(-6.17%)
Jan 24, 2020
1.710
1.710
1.600
1.620
127,300
-0.09(-5.26%)
Jan 23, 2020
1.780
1.800
1.680
1.710
167,106
-0.09(-5.00%)
Jan 22, 2020
1.860
1.890
1.800
1.800
59,893
-0.07(-3.74%)
Jan 21, 2020
1.910
1.910
1.850
1.870
58,774
-0.03(-1.58%)
Jan 17, 2020
1.930
1.940
1.870
1.900
154,100
+0.03(+1.60%)
Jan 16, 2020
1.880
1.910
1.850
1.870
165,317
+0.00(+0.00%)
Jan 15, 2020
1.890
1.890
1.850
1.870
68,383
+0.00(+0.00%)
Jan 14, 2020
1.880
1.940
1.760
1.870
192,156
+0.02(+1.08%)
Jan 13, 2020
1.960
1.970
1.840
1.850
164,746
-0.09(-4.64%)
Jan 10, 2020
1.850
1.948
1.840
1.940
94,700
+0.08(+4.30%)
Jan 09, 2020
1.990
1.990
1.830
1.860
116,344
-0.09(-4.62%)
Jan 08, 2020
1.850
2.040
1.820
1.950
183,143
+0.14(+7.73%)
Jan 07, 2020
1.830
1.850
1.800
1.810
66,988
-0.04(-2.16%)
Jan 06, 2020
1.860
1.909
1.810
1.850
67,794
-0.07(-3.65%)
Jan 03, 2020
1.910
2.000
1.870
1.920
107,700
-0.08(-4.00%)
Jan 02, 2020
2.000
2.020
1.910
2.000
145,323
+0.07(+3.63%)
Dec 31, 2019
1.910
1.950
1.830
1.930
151,500
-0.01(-0.52%)
Dec 30, 2019
2.010
2.020
1.920
1.940
119,255
-0.04(-2.02%)
Dec 27, 2019
1.990
1.993
1.900
1.980
122,600
-0.01(-0.50%)
Dec 26, 2019
1.970
2.040
1.910
1.990
216,435
+0.02(+1.02%)
Dec 24, 2019
1.950
2.050
1.950
1.970
76,100
+0.02(+1.03%)
Dec 23, 2019
1.900
1.960
1.700
1.950
226,094
+0.09(+4.84%)
Dec 20, 2019
1.990
1.990
1.850
1.860
315,000
-0.04(-2.11%)
Dec 19, 2019
2.180
2.185
1.860
1.900
261,089
+0.02(+1.06%)
Dec 18, 2019
2.010
2.050
1.810
1.880
193,645
-0.06(-3.09%)
Dec 17, 2019
1.880
2.080
1.850
1.940
326,330
+0.06(+3.19%)
Dec 16, 2019
2.210
2.210
1.870
1.880
383,707
-0.38(-16.81%)
Dec 13, 2019
2.330
2.330
1.951
2.260
470,400
-0.06(-2.59%)
Dec 12, 2019
2.250
2.500
2.220
2.320
1,005,450
+0.23(+11.00%)
Dec 11, 2019
1.860
2.310
1.720
2.090
817,967
+0.27(+14.84%)
Dec 10, 2019
1.460
1.830
1.410
1.820
362,385
+0.37(+25.52%)
Dec 09, 2019
1.450
1.460
1.400
1.450
53,545
+0.01(+0.69%)
Dec 06, 2019
1.490
1.500
1.440
1.440
38,100
-0.06(-4.00%)
Dec 05, 2019
1.550
1.560
1.490
1.500
30,017
-0.04(-2.60%)
Dec 04, 2019
1.520
1.560
1.510
1.540
75,305
+0.02(+1.32%)
Dec 03, 2019
1.480
1.530
1.480
1.520
29,459
+0.00(+0.00%)
Dec 02, 2019
1.550
1.590
1.500
1.520
36,665
-0.03(-1.94%)
Nov 29, 2019
1.470
1.610
1.470
1.550
30,200
+0.06(+4.03%)
Nov 27, 2019
1.540
1.540
1.480
1.490
54,000
-0.06(-3.87%)
Nov 26, 2019
1.600
1.600
1.540
1.550
16,976
-0.06(-3.73%)
Nov 25, 2019
1.510
1.630
1.510
1.610
54,940
+0.09(+5.92%)
Nov 22, 2019
1.550
1.550
1.500
1.520
19,800
+0.02(+1.33%)
Nov 21, 2019
1.580
1.580
1.500
1.500
27,900
-0.04(-2.60%)
Nov 20, 2019
1.570
1.650
1.540
1.540
56,651
-0.03(-1.91%)
Nov 19, 2019
1.600
1.620
1.550
1.570
47,836
-0.02(-1.26%)
Nov 18, 2019
1.570
1.610
1.570
1.590
15,897
+0.02(+1.27%)
Nov 15, 2019
1.580
1.619
1.550
1.570
51,600
-0.01(-0.63%)
Nov 14, 2019
1.480
1.580
1.450
1.580
60,327
+0.13(+8.97%)
Nov 13, 2019
1.410
1.450
1.410
1.450
25,521
+0.01(+0.69%)
Nov 12, 2019
1.440
1.470
1.440
1.440
45,811
-0.03(-2.04%)
Nov 11, 2019
1.470
1.490
1.440
1.470
20,210
+0.00(+0.00%)
Nov 08, 2019
1.485
1.510
1.455
1.470
22,900
+0.02(+1.38%)
Nov 07, 2019
1.520
1.520
1.420
1.450
73,803
-0.05(-3.33%)
Nov 06, 2019
1.500
1.530
1.470
1.500
55,259
-0.03(-1.96%)
Nov 05, 2019
1.460
1.530
1.460
1.530
35,328
+0.05(+3.38%)
Nov 04, 2019
1.460
1.490
1.447
1.480
23,722
+0.01(+0.68%)
Nov 01, 2019
1.450
1.489
1.446
1.470
44,200
+0.01(+0.68%)
Oct 31, 2019
1.520
1.530
1.435
1.460
80,690
-0.09(-5.81%)
Oct 30, 2019
1.590
1.620
1.500
1.550
56,710
-0.05(-3.13%)
Oct 29, 2019
1.580
1.600
1.580
1.600
27,703
+0.01(+0.63%)
Oct 28, 2019
1.640
1.640
1.590
1.590
29,562
+0.00(+0.00%)
Oct 25, 2019
1.640
1.652
1.590
1.590
53,000
-0.07(-4.22%)
Oct 24, 2019
1.600
1.720
1.600
1.660
162,284
+0.07(+4.40%)
Oct 23, 2019
1.610
1.610
1.590
1.590
27,893
-0.01(-0.63%)
Oct 22, 2019
1.600
1.700
1.595
1.600
157,466
-0.07(-4.19%)
Oct 21, 2019
1.620
1.740
1.610
1.670
124,910
+0.08(+5.03%)
Oct 18, 2019
1.610
1.616
1.580
1.590
19,000
-0.01(-0.63%)
Oct 17, 2019
1.630
1.630
1.580
1.600
59,403
-0.04(-2.44%)
Oct 16, 2019
1.580
1.640
1.580
1.640
48,882
+0.03(+1.86%)
Oct 15, 2019
1.590
1.690
1.590
1.610
30,201
+0.01(+0.63%)
Oct 14, 2019
1.600
1.700
1.590
1.600
30,559
-0.01(-0.62%)
Oct 11, 2019
1.640
1.640
1.600
1.610
27,200
+0.00(+0.00%)
Oct 10, 2019
1.700
1.700
1.610
1.610
62,749
-0.09(-5.29%)
Oct 09, 2019
1.700
1.730
1.670
1.700
57,756
+0.00(+0.00%)
Oct 08, 2019
1.680
1.750
1.670
1.700
74,753
+0.02(+1.19%)
Oct 07, 2019
1.790
1.810
1.670
1.680
56,653
-0.09(-5.08%)
Oct 04, 2019
1.730
1.910
1.730
1.770
39,600
+0.04(+2.31%)
Oct 03, 2019
1.750
1.850
1.700
1.730
108,715
-0.02(-1.14%)
Oct 02, 2019
1.830
1.900
1.740
1.750
113,765
-0.07(-3.85%)
Oct 01, 2019
1.870
1.907
1.820
1.820
44,328
-0.05(-2.67%)
Sep 30, 2019
2.000
2.000
1.850
1.870
92,386
-0.12(-6.03%)
Sep 27, 2019
2.140
2.200
1.950
1.990
81,700
-0.15(-7.01%)
Sep 26, 2019
2.230
2.270
2.110
2.140
39,191
-0.08(-3.60%)
Sep 25, 2019
2.190
2.250
2.180
2.220
35,041
-0.04(-1.77%)
Sep 24, 2019
2.340
2.520
2.220
2.260
57,126
-0.11(-4.64%)
Sep 23, 2019
2.380
2.416
2.300
2.370
101,772
-0.01(-0.42%)
Sep 20, 2019
2.520
2.600
2.290
2.380
353,600
-0.15(-5.93%)
Sep 19, 2019
2.550
2.640
2.460
2.530
198,319
-0.01(-0.39%)
Sep 18, 2019
2.590
2.640
2.453
2.540
168,299
-0.05(-1.93%)
Sep 17, 2019
2.400
2.650
2.400
2.590
151,873
+0.12(+4.86%)
Sep 16, 2019
2.300
2.500
2.300
2.470
108,189
+0.17(+7.39%)
Sep 13, 2019
2.310
2.320
2.270
2.300
83,300
-0.01(-0.43%)
Sep 12, 2019
2.350
2.400
2.090
2.310
206,765
-0.03(-1.28%)
Sep 11, 2019
2.170
2.350
2.093
2.340
136,287
+0.11(+4.93%)
Sep 10, 2019
2.150
2.280
2.090
2.230
197,163
+0.08(+3.48%)
Sep 09, 2019
2.000
2.190
1.970
2.155
191,432
+0.18(+9.39%)
Sep 06, 2019
1.920
2.000
1.890
1.970
125,000
+0.09(+4.79%)
Sep 05, 2019
1.890
1.910
1.850
1.880
55,630
-0.02(-1.05%)
Sep 04, 2019
1.990
1.990
1.870
1.900
51,563
-0.02(-1.04%)
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.