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
Aspen Group Inc
(NQ:
ASPU
)
0.1058
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Mar 30, 2023
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
12.81
13.10
12.71
12.78
251,675
-0.22(-1.69%)
Aug 28, 2020
12.14
13.16
11.95
13.00
231,800
+1.01(+8.42%)
Aug 27, 2020
11.71
12.10
11.38
11.99
207,817
+0.24(+2.04%)
Aug 26, 2020
11.78
11.86
11.37
11.75
114,894
-0.07(-0.59%)
Aug 25, 2020
11.96
12.07
11.70
11.82
138,818
-0.25(-2.07%)
Aug 24, 2020
12.20
12.32
11.78
12.07
201,234
+0.06(+0.50%)
Aug 21, 2020
11.33
12.12
11.25
12.01
197,600
+0.61(+5.35%)
Aug 20, 2020
11.86
12.09
11.38
11.40
118,427
-0.33(-2.81%)
Aug 19, 2020
11.44
11.89
11.35
11.73
136,820
+0.39(+3.44%)
Aug 18, 2020
12.00
12.24
11.22
11.34
266,648
-0.41(-3.49%)
Aug 17, 2020
10.84
11.76
10.74
11.75
462,114
+1.05(+9.81%)
Aug 14, 2020
10.46
10.88
10.37
10.70
104,800
+0.22(+2.10%)
Aug 13, 2020
10.05
10.68
10.04
10.48
162,005
+0.46(+4.59%)
Aug 12, 2020
10.15
10.27
9.990
10.02
143,716
-0.03(-0.30%)
Aug 11, 2020
11.00
11.00
9.980
10.05
196,099
-0.82(-7.54%)
Aug 10, 2020
11.00
11.04
10.54
10.87
231,635
-0.13(-1.18%)
Aug 07, 2020
10.59
11.06
10.45
11.00
262,600
+0.53(+5.06%)
Aug 06, 2020
9.890
10.52
9.640
10.47
340,426
+0.58(+5.86%)
Aug 05, 2020
9.180
9.950
9.170
9.890
220,974
+0.74(+8.09%)
Aug 04, 2020
8.860
9.170
8.860
9.150
146,276
+0.29(+3.27%)
Aug 03, 2020
8.850
8.940
8.650
8.860
100,678
+0.06(+0.68%)
Jul 31, 2020
8.810
8.850
8.610
8.800
145,300
-0.05(-0.56%)
Jul 30, 2020
8.990
9.100
8.600
8.850
206,914
-0.23(-2.53%)
Jul 29, 2020
9.370
9.400
9.020
9.080
110,223
-0.20(-2.16%)
Jul 28, 2020
9.200
9.290
8.920
9.280
131,934
-0.01(-0.11%)
Jul 27, 2020
9.640
9.760
9.110
9.290
164,962
-0.27(-2.82%)
Jul 24, 2020
9.520
9.790
9.520
9.560
247,700
+0.04(+0.42%)
Jul 23, 2020
9.370
9.640
9.240
9.520
115,030
+0.13(+1.38%)
Jul 22, 2020
9.180
9.540
9.110
9.390
183,949
+0.15(+1.62%)
Jul 21, 2020
9.390
9.716
9.085
9.240
154,197
-0.06(-0.65%)
Jul 20, 2020
9.500
9.560
9.170
9.300
153,657
-0.20(-2.11%)
Jul 17, 2020
9.590
9.772
9.400
9.500
203,800
-0.03(-0.31%)
Jul 16, 2020
9.390
9.620
9.240
9.530
204,136
+0.04(+0.42%)
Jul 15, 2020
9.190
9.610
9.080
9.490
235,163
+0.48(+5.33%)
Jul 14, 2020
9.010
9.230
8.870
9.010
282,351
+0.19(+2.15%)
Jul 13, 2020
9.470
9.470
8.750
8.820
261,111
-0.61(-6.47%)
Jul 10, 2020
9.170
9.460
9.060
9.430
106,700
+0.29(+3.17%)
Jul 09, 2020
9.170
9.560
8.860
9.140
260,178
+0.03(+0.33%)
Jul 08, 2020
9.950
10.09
8.820
9.110
644,686
-0.04(-0.44%)
Jul 07, 2020
9.920
9.920
9.020
9.150
391,578
-0.77(-7.76%)
Jul 06, 2020
8.850
9.990
8.740
9.920
407,827
+1.18(+13.50%)
Jul 02, 2020
9.130
9.130
8.690
8.740
160,100
-0.30(-3.32%)
Jul 01, 2020
9.060
9.150
8.770
9.040
178,069
-0.01(-0.11%)
Jun 30, 2020
8.490
9.120
8.490
9.050
173,428
+0.54(+6.35%)
Jun 29, 2020
8.730
9.010
8.450
8.510
213,304
-0.22(-2.52%)
Jun 26, 2020
9.020
9.400
8.480
8.730
2,509,100
-0.35(-3.85%)
Jun 25, 2020
9.030
9.245
8.990
9.080
254,764
-0.01(-0.11%)
Jun 24, 2020
9.160
9.255
8.950
9.090
134,178
-0.11(-1.20%)
Jun 23, 2020
9.250
9.350
9.110
9.200
176,906
+0.01(+0.11%)
Jun 22, 2020
9.210
9.270
9.090
9.190
142,647
-0.06(-0.65%)
Jun 19, 2020
9.400
9.400
8.920
9.250
324,700
-0.10(-1.07%)
Jun 18, 2020
9.500
9.650
9.310
9.350
139,521
-0.44(-4.49%)
Jun 17, 2020
10.00
10.03
9.670
9.790
65,770
-0.24(-2.39%)
Jun 16, 2020
10.06
10.14
9.900
10.03
96,990
+0.23(+2.35%)
Jun 15, 2020
9.580
10.21
9.580
9.800
160,245
-0.06(-0.61%)
Jun 12, 2020
9.520
9.920
9.520
9.860
108,500
+0.44(+4.67%)
Jun 11, 2020
10.03
10.12
9.180
9.420
129,476
-0.84(-8.19%)
Jun 10, 2020
10.49
10.50
10.19
10.26
166,548
-0.15(-1.44%)
Jun 09, 2020
10.55
10.55
10.20
10.41
122,766
-0.21(-1.98%)
Jun 08, 2020
10.33
10.70
10.32
10.62
268,594
+0.26(+2.51%)
Jun 05, 2020
10.56
10.71
9.930
10.36
155,300
-0.16(-1.52%)
Jun 04, 2020
10.45
10.52
10.28
10.52
117,839
+0.05(+0.48%)
Jun 03, 2020
9.940
10.75
9.760
10.47
266,860
+0.53(+5.33%)
Jun 02, 2020
8.800
10.04
8.500
9.940
573,069
+1.34(+15.58%)
Jun 01, 2020
8.500
8.720
8.450
8.600
98,786
+0.21(+2.50%)
May 29, 2020
8.250
8.510
8.250
8.390
51,300
+0.19(+2.32%)
May 28, 2020
8.420
8.560
8.180
8.200
80,117
-0.30(-3.53%)
May 27, 2020
8.270
8.550
8.270
8.500
101,751
+0.24(+2.91%)
May 26, 2020
8.270
8.370
8.105
8.260
61,922
+0.08(+0.98%)
May 22, 2020
7.960
8.240
7.960
8.180
44,800
+0.15(+1.87%)
May 21, 2020
8.160
8.255
7.950
8.030
51,682
-0.20(-2.43%)
May 20, 2020
7.980
8.230
7.821
8.230
68,701
+0.35(+4.44%)
May 19, 2020
7.660
7.980
7.380
7.880
82,655
+0.24(+3.14%)
May 18, 2020
7.240
7.700
7.110
7.640
84,718
+0.61(+8.68%)
May 15, 2020
7.010
7.180
7.010
7.030
62,300
-0.10(-1.40%)
May 14, 2020
7.100
7.300
6.920
7.130
74,916
-0.02(-0.28%)
May 13, 2020
7.250
7.310
6.920
7.150
155,819
-0.12(-1.65%)
May 12, 2020
7.710
7.710
7.240
7.270
61,401
-0.38(-4.97%)
May 11, 2020
7.660
7.750
7.590
7.650
97,744
-0.09(-1.16%)
May 08, 2020
7.180
7.790
6.920
7.740
247,000
+0.74(+10.57%)
May 07, 2020
7.110
7.160
6.990
7.000
105,728
-0.02(-0.28%)
May 06, 2020
7.480
7.799
6.930
7.020
104,865
-0.38(-5.14%)
May 05, 2020
7.010
7.800
6.960
7.400
138,384
+0.44(+6.32%)
May 04, 2020
6.990
7.010
6.760
6.960
122,671
+0.01(+0.14%)
May 01, 2020
7.590
7.725
6.870
6.950
233,300
-0.95(-12.03%)
Apr 30, 2020
8.070
8.110
7.850
7.900
67,159
-0.30(-3.66%)
Apr 29, 2020
8.300
8.300
8.020
8.200
139,551
+0.14(+1.74%)
Apr 28, 2020
7.650
8.200
7.530
8.060
113,720
+0.40(+5.22%)
Apr 27, 2020
7.240
7.710
7.240
7.660
55,459
+0.42(+5.80%)
Apr 24, 2020
7.150
7.240
7.050
7.240
53,100
+0.00(+0.00%)
Apr 23, 2020
7.380
7.400
7.070
7.240
63,617
-0.18(-2.43%)
Apr 22, 2020
7.350
7.430
6.980
7.420
49,849
+0.22(+3.06%)
Apr 21, 2020
6.970
7.200
6.925
7.200
27,572
+0.05(+0.70%)
Apr 20, 2020
7.230
7.330
7.070
7.150
74,693
-0.09(-1.24%)
Apr 17, 2020
7.470
7.490
7.190
7.240
69,700
-0.11(-1.50%)
Apr 16, 2020
7.500
7.570
7.210
7.350
114,908
-0.07(-0.94%)
Apr 15, 2020
7.230
7.610
6.930
7.420
66,246
-0.06(-0.80%)
Apr 14, 2020
7.260
7.570
7.260
7.480
84,634
+0.32(+4.47%)
Apr 13, 2020
7.420
7.540
7.150
7.160
81,843
-0.29(-3.89%)
Apr 09, 2020
7.500
7.600
7.250
7.450
60,800
+0.00(+0.00%)
Apr 08, 2020
7.220
7.480
7.165
7.450
92,130
+0.27(+3.76%)
Apr 07, 2020
6.850
7.180
6.670
7.180
152,762
+0.44(+6.53%)
Apr 06, 2020
6.760
6.870
6.550
6.740
61,861
+0.13(+1.97%)
Apr 03, 2020
6.770
6.970
6.390
6.610
138,300
-0.14(-2.07%)
Apr 02, 2020
6.780
7.200
6.700
6.750
98,830
-0.16(-2.32%)
Apr 01, 2020
7.750
7.750
6.560
6.910
207,022
-1.08(-13.52%)
Mar 31, 2020
8.010
8.095
7.570
7.990
165,994
-0.03(-0.37%)
Mar 30, 2020
7.690
8.030
7.400
8.020
145,450
+0.39(+5.11%)
Mar 27, 2020
7.630
7.670
7.140
7.630
74,000
-0.21(-2.68%)
Mar 26, 2020
7.120
7.900
7.120
7.840
88,350
+0.80(+11.36%)
Mar 25, 2020
7.240
7.590
7.030
7.040
78,332
-0.19(-2.63%)
Mar 24, 2020
7.750
7.930
7.040
7.230
151,784
-0.56(-7.19%)
Mar 23, 2020
7.790
7.800
6.980
7.790
329,385
+0.04(+0.52%)
Mar 20, 2020
6.570
7.790
6.547
7.750
386,100
+1.25(+19.23%)
Mar 19, 2020
5.600
6.560
5.400
6.500
191,702
+0.98(+17.75%)
Mar 18, 2020
5.200
5.520
4.650
5.520
273,700
+0.19(+3.56%)
Mar 17, 2020
5.210
5.530
5.110
5.330
139,351
+0.19(+3.70%)
Mar 16, 2020
5.520
5.624
5.120
5.140
176,825
-0.82(-13.76%)
Mar 13, 2020
6.030
6.110
5.765
5.960
369,900
+0.14(+2.41%)
Mar 12, 2020
6.070
6.250
5.620
5.820
480,668
-0.52(-8.20%)
Mar 11, 2020
7.600
7.600
6.200
6.340
416,023
-1.63(-20.45%)
Mar 10, 2020
7.940
8.210
7.520
7.970
132,461
+0.17(+2.18%)
Mar 09, 2020
8.280
8.300
7.790
7.800
149,624
-0.87(-10.03%)
Mar 06, 2020
8.760
8.880
8.440
8.670
93,000
-0.23(-2.58%)
Mar 05, 2020
9.170
9.190
8.840
8.900
76,439
-0.40(-4.30%)
Mar 04, 2020
9.040
9.300
8.880
9.300
110,740
+0.33(+3.68%)
Mar 03, 2020
8.840
9.080
8.700
8.970
69,155
+0.17(+1.93%)
Mar 02, 2020
8.790
8.940
8.600
8.800
103,659
+0.02(+0.23%)
Feb 28, 2020
9.230
9.390
8.580
8.780
261,700
-0.74(-7.77%)
Feb 27, 2020
9.500
9.670
9.220
9.520
149,196
-0.11(-1.14%)
Feb 26, 2020
9.750
9.900
9.600
9.630
146,440
-0.10(-1.03%)
Feb 25, 2020
9.920
10.01
9.530
9.730
260,348
-0.23(-2.31%)
Feb 24, 2020
9.950
9.960
9.685
9.960
158,425
-0.16(-1.58%)
Feb 21, 2020
9.900
10.16
9.645
10.12
184,200
+0.26(+2.64%)
Feb 20, 2020
9.590
9.900
9.560
9.860
306,458
+0.27(+2.82%)
Feb 19, 2020
9.650
9.690
9.250
9.590
232,986
+0.07(+0.74%)
Feb 18, 2020
9.690
9.690
8.900
9.520
281,090
-0.20(-2.06%)
Feb 14, 2020
10.06
10.10
9.620
9.720
142,800
-0.30(-2.99%)
Feb 13, 2020
10.15
10.24
9.920
10.02
182,383
-0.16(-1.57%)
Feb 12, 2020
10.16
10.21
10.01
10.18
114,944
+0.09(+0.89%)
Feb 11, 2020
10.05
10.17
10.00
10.09
95,869
+0.04(+0.40%)
Feb 10, 2020
10.12
10.21
9.990
10.05
145,611
+0.00(+0.00%)
Feb 07, 2020
10.02
10.27
9.950
10.05
237,500
+0.07(+0.70%)
Feb 06, 2020
9.630
10.18
9.600
9.980
320,678
+0.42(+4.39%)
Feb 05, 2020
9.620
9.650
9.470
9.560
207,570
+0.07(+0.74%)
Feb 04, 2020
9.150
9.530
9.150
9.490
168,519
+0.36(+3.94%)
Feb 03, 2020
8.730
9.340
8.710
9.130
206,874
+0.39(+4.46%)
Jan 31, 2020
8.580
8.750
8.547
8.740
139,000
+0.12(+1.39%)
Jan 30, 2020
8.480
8.795
8.420
8.620
107,235
+0.08(+0.94%)
Jan 29, 2020
8.320
8.700
8.320
8.540
232,938
+0.23(+2.77%)
Jan 28, 2020
8.190
8.400
8.170
8.310
53,129
+0.14(+1.71%)
Jan 27, 2020
8.000
8.200
7.960
8.170
108,784
+0.01(+0.12%)
Jan 24, 2020
8.550
8.630
8.100
8.160
192,100
-0.29(-3.43%)
Jan 23, 2020
8.340
8.470
7.950
8.450
173,258
+0.00(+0.00%)
Jan 22, 2020
8.450
8.670
8.390
8.450
280,048
+0.09(+1.08%)
Jan 21, 2020
7.550
8.380
7.500
8.360
647,476
+0.71(+9.28%)
Jan 17, 2020
7.600
7.850
7.450
7.650
583,300
-0.31(-3.89%)
Jan 16, 2020
8.350
8.470
7.960
7.960
91,550
-0.34(-4.10%)
Jan 15, 2020
8.620
8.640
8.210
8.300
211,366
-0.24(-2.81%)
Jan 14, 2020
8.200
8.570
8.020
8.540
226,483
+0.41(+5.04%)
Jan 13, 2020
7.900
8.420
7.780
8.130
305,932
+0.26(+3.30%)
Jan 10, 2020
7.850
7.870
7.720
7.870
118,900
+0.01(+0.13%)
Jan 09, 2020
8.080
8.080
7.850
7.860
67,125
-0.09(-1.13%)
Jan 08, 2020
8.000
8.100
7.832
7.950
78,278
-0.11(-1.36%)
Jan 07, 2020
7.890
8.060
7.780
8.060
142,626
+0.25(+3.20%)
Jan 06, 2020
7.920
8.010
7.710
7.810
69,282
-0.16(-2.01%)
Jan 03, 2020
8.320
8.320
7.930
7.970
118,600
-0.35(-4.21%)
Jan 02, 2020
8.000
8.320
7.860
8.320
161,047
+0.32(+4.00%)
Dec 31, 2019
7.640
8.000
7.606
8.000
107,300
+0.28(+3.63%)
Dec 30, 2019
7.590
7.720
7.549
7.720
28,918
+0.12(+1.58%)
Dec 27, 2019
7.630
7.710
7.505
7.600
31,200
+0.00(+0.00%)
Dec 26, 2019
7.580
7.657
7.520
7.600
14,204
-0.03(-0.39%)
Dec 24, 2019
7.740
7.780
7.580
7.630
9,700
-0.14(-1.80%)
Dec 23, 2019
7.790
7.790
7.450
7.770
23,534
+0.02(+0.26%)
Dec 20, 2019
7.310
7.750
7.280
7.750
86,700
+0.40(+5.44%)
Dec 19, 2019
7.250
7.490
7.180
7.350
76,245
+0.15(+2.08%)
Dec 18, 2019
7.200
7.250
7.075
7.200
77,563
+0.02(+0.28%)
Dec 17, 2019
7.160
7.230
7.050
7.180
50,761
-0.04(-0.55%)
Dec 16, 2019
7.360
7.369
7.030
7.220
131,057
-0.06(-0.82%)
Dec 13, 2019
7.550
7.730
7.200
7.280
355,600
-0.27(-3.58%)
Dec 12, 2019
7.510
7.693
7.460
7.550
254,746
+0.05(+0.67%)
Dec 11, 2019
8.000
8.000
7.480
7.500
506,810
+0.60(+8.70%)
Dec 10, 2019
7.000
7.040
6.900
6.900
113,865
-0.05(-0.72%)
Dec 09, 2019
6.930
7.000
6.860
6.950
45,033
+0.03(+0.43%)
Dec 06, 2019
6.930
7.090
6.810
6.920
33,800
+0.00(+0.00%)
Dec 05, 2019
6.940
7.020
6.840
6.920
19,975
+0.08(+1.17%)
Dec 04, 2019
6.900
7.000
6.830
6.840
21,599
-0.10(-1.44%)
Dec 03, 2019
6.830
7.020
6.800
6.940
29,850
+0.05(+0.73%)
Dec 02, 2019
6.710
6.940
6.660
6.890
86,873
-0.19(-2.68%)
Nov 29, 2019
7.100
7.160
7.000
7.080
11,100
+0.03(+0.43%)
Nov 27, 2019
7.070
7.210
7.010
7.050
54,200
+0.11(+1.59%)
Nov 26, 2019
7.040
7.170
6.890
6.940
61,535
-0.03(-0.43%)
Nov 25, 2019
7.050
7.140
6.820
6.970
48,830
-0.08(-1.13%)
Nov 22, 2019
7.000
7.110
6.890
7.050
69,800
+0.00(+0.00%)
Nov 21, 2019
6.950
7.110
6.790
7.050
70,607
+0.18(+2.62%)
Nov 20, 2019
7.080
7.200
6.811
6.870
76,729
-0.27(-3.78%)
Nov 19, 2019
7.090
7.437
7.030
7.140
132,038
+0.12(+1.71%)
Nov 18, 2019
6.850
7.065
6.610
7.020
105,915
+0.17(+2.48%)
Nov 15, 2019
7.020
7.050
6.660
6.850
72,900
-0.07(-1.01%)
Nov 14, 2019
6.770
7.090
6.600
6.920
63,951
+0.24(+3.59%)
Nov 13, 2019
6.710
6.890
6.650
6.680
55,321
-0.03(-0.45%)
Nov 12, 2019
6.740
6.806
6.512
6.710
36,930
+0.05(+0.75%)
Nov 11, 2019
6.730
7.050
6.550
6.660
149,331
+0.22(+3.42%)
Nov 08, 2019
6.410
6.600
6.340
6.440
49,000
+0.03(+0.47%)
Nov 07, 2019
6.661
6.679
6.340
6.410
31,628
-0.10(-1.54%)
Nov 06, 2019
6.990
6.990
6.460
6.510
42,207
-0.34(-4.96%)
Nov 05, 2019
6.700
7.020
6.625
6.850
247,175
+0.25(+3.79%)
Nov 04, 2019
6.440
6.670
6.375
6.600
82,171
+0.31(+4.93%)
Nov 01, 2019
6.350
6.430
6.290
6.290
33,300
+0.04(+0.64%)
Oct 31, 2019
6.454
6.454
6.150
6.250
7,634
-0.15(-2.34%)
Oct 30, 2019
6.050
6.440
6.050
6.400
73,153
+0.25(+4.07%)
Oct 29, 2019
6.213
6.281
6.110
6.150
21,447
-0.03(-0.49%)
Oct 28, 2019
6.030
6.430
6.020
6.180
181,325
+0.18(+3.00%)
Oct 25, 2019
6.070
6.072
6.000
6.000
15,000
-0.02(-0.33%)
Oct 24, 2019
5.920
6.190
5.910
6.020
39,404
+0.03(+0.50%)
Oct 23, 2019
5.790
6.090
5.770
5.990
27,026
+0.18(+3.10%)
Oct 22, 2019
6.000
6.000
5.810
5.810
38,514
-0.14(-2.35%)
Oct 21, 2019
5.750
6.085
5.610
5.950
61,670
+0.22(+3.84%)
Oct 18, 2019
5.690
5.800
5.589
5.730
30,600
+0.05(+0.88%)
Oct 17, 2019
5.500
5.870
5.500
5.680
96,577
+0.18(+3.27%)
Oct 16, 2019
5.300
5.520
5.270
5.500
44,175
+0.22(+4.17%)
Oct 15, 2019
5.210
5.340
5.196
5.280
19,639
+0.02(+0.38%)
Oct 14, 2019
5.260
5.350
5.200
5.260
98,277
+0.01(+0.19%)
Oct 11, 2019
5.070
5.370
5.000
5.250
878,300
+0.20(+3.96%)
Oct 10, 2019
5.005
5.200
5.005
5.050
359,864
+0.05(+1.00%)
Oct 09, 2019
5.040
5.230
4.950
5.000
146,789
-0.13(-2.53%)
Oct 08, 2019
5.090
5.220
4.990
5.130
29,298
+0.06(+1.18%)
Oct 07, 2019
5.090
5.113
5.050
5.070
24,244
-0.04(-0.78%)
Oct 04, 2019
5.040
5.110
5.040
5.110
8,400
-0.02(-0.39%)
Oct 03, 2019
4.910
5.210
4.910
5.130
18,625
+0.08(+1.58%)
Oct 02, 2019
5.100
5.180
4.940
5.050
67,002
-0.05(-0.98%)
Oct 01, 2019
5.170
5.370
5.060
5.100
176,251
-0.09(-1.73%)
Sep 30, 2019
5.070
5.270
5.030
5.190
178,238
+0.27(+5.49%)
Sep 27, 2019
5.040
5.040
4.840
4.920
104,500
+0.07(+1.44%)
Sep 26, 2019
5.200
5.210
4.830
4.850
87,649
-0.36(-6.91%)
Sep 25, 2019
5.220
5.265
5.140
5.210
30,781
+0.00(+0.00%)
Sep 24, 2019
5.559
5.559
5.110
5.210
76,754
-0.29(-5.27%)
Sep 23, 2019
5.440
5.630
5.420
5.500
29,798
+0.05(+0.92%)
Sep 20, 2019
5.260
5.470
5.260
5.450
55,500
+0.13(+2.44%)
Sep 19, 2019
5.360
5.500
5.260
5.320
90,479
+0.01(+0.19%)
Sep 18, 2019
5.280
5.350
5.000
5.310
57,078
+0.00(+0.00%)
Sep 17, 2019
5.442
5.442
5.250
5.310
81,852
-0.13(-2.39%)
Sep 16, 2019
5.570
5.600
5.365
5.440
58,075
+0.00(+0.00%)
Sep 13, 2019
5.390
5.515
5.250
5.440
103,700
+0.14(+2.64%)
Sep 12, 2019
5.640
5.680
5.250
5.300
60,112
-0.28(-5.02%)
Sep 11, 2019
5.300
5.770
5.250
5.580
278,194
+0.13(+2.39%)
Sep 10, 2019
5.800
5.840
5.350
5.450
741,195
+0.39(+7.71%)
Sep 09, 2019
4.990
5.190
4.910
5.060
245,769
+0.32(+6.75%)
Sep 06, 2019
4.946
4.946
4.730
4.740
12,900
-0.09(-1.86%)
Sep 05, 2019
4.630
4.870
4.560
4.830
52,467
+0.20(+4.32%)
Sep 04, 2019
4.500
4.767
4.390
4.630
61,254
+0.26(+5.95%)
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.