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
Commun Systems Inc
(NQ:
JCS
)
N/A
UNCHANGED
Last Price
Updated: 3:59 PM EDT, Mar 28, 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
2.751
2.751
2.628
2.733
9,571
+0.04(+1.52%)
Aug 28, 2020
2.698
2.710
2.692
2.692
15,547
-0.01(-0.22%)
Aug 27, 2020
2.692
2.721
2.692
2.698
34,404
+0.12(+4.54%)
Aug 26, 2020
2.646
2.655
2.534
2.581
29,138
-0.11(-3.92%)
Aug 25, 2020
2.540
2.687
2.488
2.687
30,489
+0.19(+7.49%)
Aug 24, 2020
2.488
2.663
2.447
2.499
25,395
-0.05(-2.06%)
Aug 21, 2020
2.722
2.798
2.540
2.552
51,767
-0.14(-5.22%)
Aug 20, 2020
2.798
2.798
2.687
2.692
8,518
-0.04(-1.50%)
Aug 19, 2020
2.722
2.817
2.640
2.733
36,170
-0.02(-0.64%)
Aug 18, 2020
2.780
2.827
2.746
2.751
3,890
-0.04(-1.26%)
Aug 17, 2020
2.809
2.836
2.722
2.786
30,052
-0.02(-0.83%)
Aug 14, 2020
2.780
2.880
2.716
2.809
21,527
+0.09(+3.45%)
Aug 13, 2020
2.862
2.900
2.675
2.716
48,198
-0.21(-7.20%)
Aug 12, 2020
2.927
2.927
2.868
2.927
8,530
+0.03(+1.01%)
Aug 11, 2020
2.845
2.921
2.839
2.897
18,012
+0.01(+0.41%)
Aug 10, 2020
2.909
2.909
2.839
2.886
16,205
-0.02(-0.60%)
Aug 07, 2020
2.833
2.909
2.833
2.903
12,472
+0.05(+1.85%)
Aug 06, 2020
2.921
2.956
2.850
2.850
10,428
-0.07(-2.40%)
Aug 05, 2020
2.927
2.935
2.903
2.921
9,434
-0.02(-0.60%)
Aug 04, 2020
2.856
2.973
2.856
2.938
9,024
+0.07(+2.45%)
Aug 03, 2020
2.868
2.979
2.833
2.868
20,705
+0.03(+1.03%)
Jul 31, 2020
2.938
3.003
2.824
2.839
40,491
-0.10(-3.39%)
Jul 30, 2020
3.014
3.079
2.932
2.938
11,612
-0.13(-4.38%)
Jul 29, 2020
2.979
3.082
2.915
3.073
18,164
+0.15(+5.00%)
Jul 28, 2020
3.102
3.102
2.915
2.927
27,170
-0.12(-4.03%)
Jul 27, 2020
3.008
3.049
2.947
3.049
19,728
+0.11(+3.58%)
Jul 24, 2020
3.000
3.029
2.903
2.944
18,622
-0.02(-0.59%)
Jul 23, 2020
3.014
3.032
2.938
2.962
27,236
-0.06(-2.13%)
Jul 22, 2020
3.067
3.102
3.006
3.026
27,242
+0.00(+0.00%)
Jul 21, 2020
3.067
3.073
2.927
3.026
23,985
+0.01(+0.39%)
Jul 20, 2020
3.067
3.073
3.006
3.014
19,174
-0.06(-1.90%)
Jul 17, 2020
2.944
3.073
2.839
3.073
18,110
+0.23(+8.02%)
Jul 16, 2020
2.886
2.927
2.839
2.845
15,338
-0.04(-1.22%)
Jul 15, 2020
2.821
2.921
2.821
2.880
8,964
+0.00(+0.00%)
Jul 14, 2020
2.845
2.908
2.809
2.880
26,117
+0.00(+0.00%)
Jul 13, 2020
2.927
2.927
2.856
2.880
31,644
-0.03(-1.01%)
Jul 10, 2020
2.897
2.979
2.897
2.909
5,979
-0.04(-1.39%)
Jul 09, 2020
2.942
3.055
2.868
2.950
22,632
+0.02(+0.80%)
Jul 08, 2020
2.868
2.962
2.839
2.927
14,855
+0.06(+2.04%)
Jul 07, 2020
2.909
3.049
2.856
2.868
48,437
+0.04(+1.45%)
Jul 06, 2020
3.067
3.067
2.804
2.827
71,258
-0.12(-4.17%)
Jul 02, 2020
2.950
3.014
2.845
2.950
16,401
+0.11(+3.92%)
Jul 01, 2020
3.038
3.038
2.788
2.839
35,781
-0.13(-4.34%)
Jun 30, 2020
2.821
3.067
2.774
2.968
19,958
+0.12(+4.11%)
Jun 29, 2020
2.809
3.003
2.698
2.850
31,846
+0.05(+1.88%)
Jun 26, 2020
2.728
2.809
2.698
2.798
44,933
+0.04(+1.27%)
Jun 25, 2020
2.733
2.798
2.698
2.763
19,338
+0.01(+0.43%)
Jun 24, 2020
2.704
2.769
2.698
2.751
44,072
+0.02(+0.64%)
Jun 23, 2020
2.838
2.838
2.704
2.733
16,475
-0.06(-2.30%)
Jun 22, 2020
3.003
3.003
2.704
2.798
63,329
-0.18(-5.91%)
Jun 19, 2020
3.055
3.073
2.932
2.973
51,255
-0.07(-2.31%)
Jun 18, 2020
2.921
3.044
2.921
3.044
29,984
+0.15(+5.26%)
Jun 17, 2020
2.856
2.927
2.827
2.891
63,843
+0.02(+0.61%)
Jun 16, 2020
2.985
3.044
2.874
2.874
57,216
-0.09(-3.06%)
Jun 15, 2020
2.921
2.965
2.874
2.965
34,318
+0.05(+1.71%)
Jun 12, 2020
3.126
3.281
2.815
2.915
58,430
-0.18(-5.77%)
Jun 11, 2020
3.207
3.265
3.055
3.093
25,887
-0.20(-5.94%)
Jun 10, 2020
3.265
3.312
3.208
3.289
25,870
+0.03(+1.08%)
Jun 09, 2020
3.318
3.353
3.213
3.254
25,940
-0.09(-2.70%)
Jun 08, 2020
3.324
3.382
3.265
3.344
85,479
-0.00(-0.09%)
Jun 05, 2020
3.382
3.423
3.257
3.347
49,219
-0.02(-0.69%)
Jun 04, 2020
3.324
3.370
3.291
3.370
36,475
+0.06(+1.76%)
Jun 03, 2020
3.213
3.312
3.149
3.312
49,159
+0.16(+5.19%)
Jun 02, 2020
3.085
3.149
3.044
3.149
59,744
+0.12(+4.05%)
Jun 01, 2020
2.997
3.090
2.965
3.026
54,114
+0.03(+0.97%)
May 29, 2020
2.962
3.003
2.950
2.997
32,927
+0.05(+1.78%)
May 28, 2020
3.003
3.003
2.933
2.945
38,574
+0.00(+0.00%)
May 27, 2020
2.916
2.980
2.898
2.945
70,630
+0.03(+1.20%)
May 26, 2020
2.939
2.945
2.869
2.910
158,756
-0.01(-0.20%)
May 22, 2020
2.805
2.933
2.805
2.916
37,900
+0.08(+2.88%)
May 21, 2020
2.927
2.939
2.787
2.834
64,513
-0.09(-3.19%)
May 20, 2020
2.916
2.968
2.898
2.927
45,151
+0.03(+1.01%)
May 19, 2020
2.974
2.974
2.898
2.898
150,599
-0.03(-1.00%)
May 18, 2020
2.939
2.949
2.799
2.927
93,841
-0.10(-3.46%)
May 15, 2020
2.962
3.085
2.945
3.032
6,173
-0.02(-0.76%)
May 14, 2020
3.038
3.076
2.846
3.055
87,130
-0.11(-3.50%)
May 13, 2020
3.201
3.201
3.105
3.166
5,222
-0.03(-0.91%)
May 12, 2020
3.190
3.248
3.061
3.195
60,289
+0.01(+0.18%)
May 11, 2020
3.213
3.276
3.149
3.190
24,515
-0.02(-0.73%)
May 08, 2020
3.131
3.289
3.032
3.213
37,557
+0.08(+2.42%)
May 07, 2020
3.137
3.149
3.044
3.137
35,479
-0.01(-0.19%)
May 06, 2020
3.085
3.143
3.050
3.143
14,357
+0.10(+3.45%)
May 05, 2020
3.180
3.201
3.015
3.038
11,430
-0.00(-0.16%)
May 04, 2020
2.997
3.146
2.916
3.043
45,638
-0.18(-5.64%)
May 01, 2020
3.236
3.300
3.036
3.225
62,081
-0.09(-2.81%)
Apr 30, 2020
3.440
3.440
3.207
3.318
30,121
-0.02(-0.52%)
Apr 29, 2020
3.265
3.487
3.190
3.335
54,681
+0.08(+2.51%)
Apr 28, 2020
3.254
3.265
3.155
3.254
15,220
+0.00(+0.00%)
Apr 27, 2020
3.067
3.265
3.067
3.254
39,301
+0.22(+7.10%)
Apr 24, 2020
3.219
3.230
3.020
3.038
12,862
-0.08(-2.62%)
Apr 23, 2020
3.061
3.230
2.950
3.120
54,132
+0.09(+2.88%)
Apr 22, 2020
3.038
3.096
2.980
3.032
24,860
+0.04(+1.36%)
Apr 21, 2020
3.009
3.090
2.921
2.991
48,125
-0.07(-2.29%)
Apr 20, 2020
3.125
3.230
3.061
3.061
81,503
-0.04(-1.32%)
Apr 17, 2020
2.805
3.149
2.805
3.102
62,939
+0.19(+6.61%)
Apr 16, 2020
3.032
3.032
2.834
2.910
25,985
+0.04(+1.42%)
Apr 15, 2020
2.857
2.916
2.717
2.869
42,333
-0.02(-0.81%)
Apr 14, 2020
2.927
3.003
2.799
2.892
45,710
+0.09(+3.33%)
Apr 13, 2020
2.764
2.857
2.630
2.799
19,156
+0.09(+3.45%)
Apr 09, 2020
2.735
2.770
2.673
2.706
15,263
+0.07(+2.54%)
Apr 08, 2020
2.507
2.655
2.449
2.639
72,486
+0.13(+5.23%)
Apr 07, 2020
2.571
2.618
2.449
2.507
30,267
-0.06(-2.27%)
Apr 06, 2020
2.514
2.618
2.467
2.566
32,299
+0.17(+7.06%)
Apr 03, 2020
2.455
2.700
2.192
2.397
45,618
-0.02(-0.96%)
Apr 02, 2020
2.397
2.688
2.362
2.420
40,378
-0.06(-2.58%)
Apr 01, 2020
2.513
2.659
2.429
2.484
24,078
-0.12(-4.48%)
Mar 31, 2020
2.624
2.974
2.601
2.601
26,539
+0.00(+0.00%)
Mar 30, 2020
2.700
2.916
2.595
2.601
32,181
-0.10(-3.67%)
Mar 27, 2020
2.641
2.829
2.449
2.700
24,181
-0.05(-1.91%)
Mar 26, 2020
2.577
2.851
2.577
2.752
115,185
+0.16(+6.07%)
Mar 25, 2020
2.490
2.671
2.478
2.595
48,365
+0.10(+4.22%)
Mar 24, 2020
2.391
2.565
2.263
2.490
57,116
+0.10(+4.40%)
Mar 23, 2020
2.531
2.554
2.120
2.385
81,836
-0.12(-4.88%)
Mar 20, 2020
2.653
2.756
2.484
2.507
33,956
-0.12(-4.44%)
Mar 19, 2020
2.233
2.659
2.233
2.624
55,707
+0.30(+13.07%)
Mar 18, 2020
2.571
2.577
2.041
2.321
75,705
-0.25(-9.75%)
Mar 17, 2020
2.834
2.834
2.391
2.571
172,944
-0.26(-9.26%)
Mar 16, 2020
2.875
2.974
2.653
2.834
103,165
-0.29(-9.16%)
Mar 13, 2020
3.114
3.207
2.636
3.120
85,748
+0.16(+5.31%)
Mar 12, 2020
3.107
3.107
2.614
2.962
76,940
-0.21(-6.76%)
Mar 11, 2020
2.962
3.183
2.818
3.177
169,110
+0.19(+6.42%)
Mar 10, 2020
3.102
3.102
2.882
2.985
31,435
+0.10(+3.42%)
Mar 09, 2020
3.043
3.043
2.614
2.887
96,941
-0.26(-8.13%)
Mar 06, 2020
3.194
3.351
3.142
3.142
40,632
-0.10(-3.22%)
Mar 05, 2020
3.404
3.479
3.241
3.247
31,318
-0.16(-4.61%)
Mar 04, 2020
3.584
3.584
3.321
3.404
87,143
-0.17(-4.87%)
Mar 03, 2020
3.560
3.630
3.375
3.578
42,781
+0.02(+0.49%)
Mar 02, 2020
3.299
3.560
3.282
3.560
24,899
+0.25(+7.54%)
Feb 28, 2020
3.067
3.485
3.063
3.311
86,946
+0.06(+1.79%)
Feb 27, 2020
3.363
3.363
3.049
3.253
160,774
-0.12(-3.45%)
Feb 26, 2020
3.555
3.589
3.369
3.369
47,128
-0.19(-5.23%)
Feb 25, 2020
3.764
3.804
3.497
3.555
79,600
-0.17(-4.52%)
Feb 24, 2020
3.833
3.891
3.720
3.723
68,044
-0.21(-5.46%)
Feb 21, 2020
3.932
3.938
3.851
3.938
39,427
+0.05(+1.19%)
Feb 20, 2020
3.891
3.903
3.804
3.891
27,521
+0.01(+0.15%)
Feb 19, 2020
3.909
3.921
3.839
3.886
56,066
+0.00(+0.00%)
Feb 18, 2020
3.932
3.938
3.795
3.886
48,833
-0.05(-1.18%)
Feb 14, 2020
3.833
3.947
3.833
3.932
51,651
+0.11(+2.89%)
Feb 13, 2020
3.735
3.961
3.735
3.822
116,195
+0.10(+2.65%)
Feb 12, 2020
3.613
3.752
3.607
3.723
127,866
+0.13(+3.55%)
Feb 11, 2020
3.613
3.613
3.578
3.595
139,788
-0.02(-0.48%)
Feb 10, 2020
3.584
3.618
3.572
3.613
47,006
+0.02(+0.48%)
Feb 07, 2020
3.572
3.618
3.572
3.595
40,976
+0.01(+0.16%)
Feb 06, 2020
3.584
3.653
3.572
3.589
115,391
-0.01(-0.16%)
Feb 05, 2020
3.578
3.627
3.578
3.595
75,053
+0.02(+0.65%)
Feb 04, 2020
3.595
3.659
3.515
3.572
97,717
+0.03(+0.82%)
Feb 03, 2020
3.572
3.621
3.508
3.543
70,788
-0.03(-0.81%)
Jan 31, 2020
3.659
3.746
3.543
3.572
113,116
-0.07(-1.91%)
Jan 30, 2020
3.578
3.746
3.572
3.642
95,288
+0.04(+1.13%)
Jan 29, 2020
3.549
3.706
3.543
3.601
105,908
+0.06(+1.64%)
Jan 28, 2020
3.497
3.549
3.494
3.543
27,754
+0.06(+1.84%)
Jan 27, 2020
3.380
3.537
3.375
3.479
73,427
-0.03(-0.99%)
Jan 24, 2020
3.543
3.543
3.386
3.514
91,078
+0.01(+0.33%)
Jan 23, 2020
3.549
3.566
3.444
3.502
64,469
-0.06(-1.63%)
Jan 22, 2020
3.549
3.810
3.504
3.560
106,536
-0.03(-0.81%)
Jan 21, 2020
3.793
3.850
3.531
3.589
164,808
-0.19(-4.92%)
Jan 17, 2020
3.781
3.891
3.775
3.775
102,270
+0.01(+0.15%)
Jan 16, 2020
3.665
3.833
3.665
3.769
161,822
+0.13(+3.51%)
Jan 15, 2020
3.514
3.671
3.502
3.642
101,123
+0.11(+3.13%)
Jan 14, 2020
3.578
3.630
3.531
3.531
97,392
-0.10(-2.72%)
Jan 13, 2020
3.688
3.688
3.491
3.630
194,802
-0.06(-1.57%)
Jan 10, 2020
3.833
3.851
3.630
3.688
143,247
-0.17(-4.37%)
Jan 09, 2020
3.851
3.955
3.810
3.857
178,123
+0.02(+0.61%)
Jan 08, 2020
3.659
3.857
3.653
3.833
153,114
+0.18(+4.82%)
Jan 07, 2020
3.589
3.659
3.537
3.657
92,096
+0.07(+2.05%)
Jan 06, 2020
3.572
3.630
3.502
3.584
153,219
-0.02(-0.64%)
Jan 03, 2020
3.589
3.653
3.549
3.607
124,135
-0.02(-0.64%)
Jan 02, 2020
3.595
3.653
3.491
3.630
135,115
+0.05(+1.30%)
Dec 31, 2019
3.578
3.642
3.508
3.584
130,506
+0.01(+0.16%)
Dec 30, 2019
3.671
3.671
3.369
3.578
327,560
-0.10(-2.69%)
Dec 27, 2019
3.903
3.926
3.549
3.677
318,690
-0.23(-5.94%)
Dec 26, 2019
3.822
3.996
3.816
3.909
137,215
+0.12(+3.06%)
Dec 24, 2019
3.857
3.938
3.746
3.793
99,515
-0.07(-1.80%)
Dec 23, 2019
3.996
4.054
3.746
3.862
321,183
-0.20(-4.86%)
Dec 20, 2019
3.961
4.060
3.810
4.060
301,817
+0.08(+2.04%)
Dec 19, 2019
3.839
4.162
3.758
3.979
388,662
+0.19(+5.06%)
Dec 18, 2019
4.182
4.182
3.677
3.787
659,268
-0.45(-10.69%)
Dec 17, 2019
4.461
4.542
4.211
4.240
438,571
-0.23(-5.07%)
Dec 16, 2019
5.547
5.547
3.842
4.466
2,026,868
-1.05(-18.97%)
Dec 13, 2019
5.378
5.750
5.373
5.512
363,971
+0.16(+3.04%)
Dec 12, 2019
5.187
5.512
5.120
5.349
354,286
+0.24(+4.66%)
Dec 11, 2019
5.100
5.261
5.030
5.111
468,324
+0.06(+1.26%)
Dec 10, 2019
4.746
5.140
4.711
5.047
456,523
+0.21(+4.31%)
Dec 09, 2019
4.601
4.984
4.549
4.839
625,830
+0.27(+5.83%)
Dec 06, 2019
4.532
4.723
4.462
4.572
289,906
+0.04(+0.90%)
Dec 05, 2019
4.508
4.636
4.352
4.532
208,858
-0.01(-0.13%)
Dec 04, 2019
4.613
4.630
4.411
4.537
209,628
-0.05(-1.14%)
Dec 03, 2019
4.636
4.752
4.566
4.590
369,801
+0.01(+0.13%)
Dec 02, 2019
4.491
4.613
4.369
4.584
549,852
+0.07(+1.54%)
Nov 29, 2019
4.230
4.537
3.912
4.514
447,283
+0.28(+6.71%)
Nov 27, 2019
4.584
4.590
4.132
4.230
412,253
-0.31(-6.89%)
Nov 26, 2019
4.520
4.630
4.501
4.543
344,494
+0.07(+1.55%)
Nov 25, 2019
4.045
4.503
4.045
4.474
339,250
+0.44(+10.92%)
Nov 22, 2019
3.836
4.114
3.807
4.033
165,660
+0.20(+5.29%)
Nov 21, 2019
4.167
4.254
3.651
3.830
342,286
-0.41(-9.58%)
Nov 20, 2019
4.143
4.288
4.074
4.236
132,682
+0.09(+2.10%)
Nov 19, 2019
4.317
4.340
4.114
4.149
207,545
-0.13(-3.11%)
Nov 18, 2019
4.346
4.346
4.126
4.282
217,055
+0.01(+0.14%)
Nov 15, 2019
4.230
4.317
4.056
4.277
186,195
+0.08(+1.79%)
Nov 14, 2019
3.993
4.311
3.941
4.201
193,707
+0.22(+5.53%)
Nov 13, 2019
4.311
4.416
3.651
3.981
430,082
-0.18(-4.32%)
Nov 12, 2019
4.056
4.317
4.056
4.161
350,324
+0.12(+2.87%)
Nov 11, 2019
3.894
4.196
3.867
4.045
330,053
+0.21(+5.60%)
Nov 08, 2019
3.628
3.970
3.577
3.830
199,655
+0.32(+9.08%)
Nov 07, 2019
3.639
3.825
3.483
3.512
168,742
+0.05(+1.34%)
Nov 06, 2019
3.558
3.946
3.408
3.465
152,614
+0.03(+0.84%)
Nov 05, 2019
3.616
3.668
3.396
3.436
221,648
-0.17(-4.66%)
Nov 04, 2019
3.709
4.042
3.564
3.604
629,674
-0.03(-0.80%)
Nov 01, 2019
3.477
3.709
3.419
3.633
481,106
+0.19(+5.38%)
Oct 31, 2019
2.961
3.604
2.950
3.448
1,483,307
+0.78(+29.35%)
Oct 30, 2019
2.671
2.729
2.602
2.666
18,674
+0.03(+1.10%)
Oct 29, 2019
2.751
2.751
2.637
2.637
14,695
-0.01(-0.22%)
Oct 28, 2019
2.712
2.787
2.608
2.643
22,588
-0.02(-0.65%)
Oct 25, 2019
2.483
2.706
2.483
2.660
11,561
-0.01(-0.43%)
Oct 24, 2019
2.683
2.683
2.666
2.671
2,253
+0.01(+0.22%)
Oct 23, 2019
2.660
2.666
2.608
2.666
30,219
+0.05(+2.00%)
Oct 22, 2019
2.521
2.724
2.521
2.614
12,854
+0.06(+2.17%)
Oct 21, 2019
2.451
2.618
2.451
2.558
42,768
+0.07(+2.89%)
Oct 18, 2019
2.480
2.486
2.465
2.486
2,243
+0.01(+0.23%)
Oct 17, 2019
2.428
2.480
2.428
2.480
8,327
+0.01(+0.47%)
Oct 16, 2019
2.382
2.480
2.376
2.469
27,748
+0.06(+2.40%)
Oct 15, 2019
2.476
2.476
2.411
2.411
64,564
-0.03(-1.19%)
Oct 14, 2019
2.480
2.498
2.411
2.440
44,397
-0.04(-1.64%)
Oct 11, 2019
2.486
2.492
2.418
2.480
30,026
+0.06(+2.39%)
Oct 10, 2019
2.411
2.509
2.411
2.422
51,696
+0.01(+0.48%)
Oct 09, 2019
2.393
2.515
2.376
2.411
48,095
+0.02(+0.73%)
Oct 08, 2019
2.457
2.480
2.388
2.393
41,244
-0.14(-5.71%)
Oct 07, 2019
2.579
2.579
2.382
2.538
65,341
-0.02(-0.68%)
Oct 04, 2019
2.614
2.735
2.556
2.556
18,291
-0.02(-0.68%)
Oct 03, 2019
2.517
2.699
2.480
2.573
54,975
-0.01(-0.45%)
Oct 02, 2019
2.625
2.718
2.422
2.585
103,634
-0.08(-2.83%)
Oct 01, 2019
2.654
2.706
2.556
2.660
30,755
+0.01(+0.44%)
Sep 30, 2019
2.550
2.652
2.550
2.648
79,037
+0.15(+6.03%)
Sep 27, 2019
2.921
2.926
2.498
2.498
129,767
-0.42(-14.31%)
Sep 26, 2019
2.921
2.926
2.840
2.915
18,345
+0.02(+0.60%)
Sep 25, 2019
2.909
2.938
2.787
2.897
62,367
+0.00(+0.00%)
Sep 24, 2019
2.892
2.897
2.799
2.897
45,584
+0.03(+1.01%)
Sep 23, 2019
2.915
2.915
2.811
2.869
29,347
-0.05(-1.59%)
Sep 20, 2019
2.874
2.915
2.770
2.915
64,883
+0.05(+1.72%)
Sep 19, 2019
2.811
2.897
2.811
2.866
59,011
+0.05(+1.75%)
Sep 18, 2019
2.764
2.874
2.764
2.816
37,965
-0.02(-0.61%)
Sep 17, 2019
2.961
2.961
2.498
2.834
164,849
-0.13(-4.31%)
Sep 16, 2019
3.013
3.013
2.894
2.961
85,439
+0.00(+0.00%)
Sep 13, 2019
2.996
2.996
2.770
2.961
53,839
+0.02(+0.79%)
Sep 12, 2019
2.944
3.002
2.863
2.938
144,511
+0.02(+0.51%)
Sep 11, 2019
2.886
2.927
2.719
2.923
99,972
+0.08(+2.72%)
Sep 10, 2019
2.857
2.886
2.770
2.846
59,594
-0.01(-0.40%)
Sep 09, 2019
2.840
2.857
2.724
2.857
60,843
+0.03(+1.02%)
Sep 06, 2019
2.771
2.828
2.713
2.828
25,813
+0.06(+2.08%)
Sep 05, 2019
2.828
2.828
2.719
2.771
38,321
+0.00(+0.00%)
Sep 04, 2019
2.748
2.814
2.748
2.771
71,703
+0.03(+1.27%)
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.