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
Cytosorbents Cor
(NQ:
CTSO
)
0.9000
-0.0333 (-3.57%)
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, 2017
5.200
5.300
5.100
5.150
61,223
-0.00(-0.05%)
Aug 30, 2017
5.300
5.400
5.150
5.153
68,620
-0.20(-3.69%)
Aug 29, 2017
5.050
5.500
5.050
5.350
193,377
+0.25(+4.90%)
Aug 28, 2017
4.900
5.200
4.850
5.100
177,878
+0.25(+5.15%)
Aug 25, 2017
4.850
4.950
4.811
4.850
49,250
-0.05(-1.02%)
Aug 24, 2017
4.850
4.900
4.800
4.900
25,407
+0.05(+1.03%)
Aug 23, 2017
4.812
4.950
4.700
4.850
33,119
+0.10(+2.11%)
Aug 22, 2017
4.750
4.775
4.650
4.750
45,126
+0.00(+0.00%)
Aug 21, 2017
4.700
4.800
4.650
4.750
30,490
+0.00(+0.00%)
Aug 18, 2017
4.800
4.800
4.700
4.750
37,267
+0.00(+0.00%)
Aug 17, 2017
4.800
5.000
4.700
4.750
58,432
-0.05(-1.04%)
Aug 16, 2017
4.800
4.800
4.700
4.800
37,230
+0.05(+1.05%)
Aug 15, 2017
4.750
4.800
4.750
4.750
23,954
+0.00(+0.00%)
Aug 14, 2017
4.550
4.750
4.550
4.750
28,572
+0.15(+3.26%)
Aug 11, 2017
4.500
4.600
4.500
4.600
32,971
+0.10(+2.22%)
Aug 10, 2017
4.500
4.750
4.500
4.500
64,162
-0.15(-3.23%)
Aug 09, 2017
4.900
4.950
4.600
4.650
98,443
-0.30(-6.06%)
Aug 08, 2017
5.250
5.250
4.850
4.950
232,987
+0.20(+4.21%)
Aug 07, 2017
4.750
5.000
4.657
4.750
163,008
+0.15(+3.26%)
Aug 04, 2017
4.750
4.750
4.500
4.600
438,660
-0.25(-5.15%)
Aug 03, 2017
4.900
4.900
4.850
4.850
23,770
-0.05(-1.02%)
Aug 02, 2017
4.900
5.031
4.650
4.900
89,885
-0.05(-1.01%)
Aug 01, 2017
5.000
5.050
4.950
4.950
24,003
-0.02(-0.50%)
Jul 31, 2017
4.956
5.050
4.950
4.975
25,415
-0.03(-0.50%)
Jul 28, 2017
4.950
5.050
4.900
5.000
52,160
+0.00(+0.00%)
Jul 27, 2017
5.000
5.099
4.935
5.000
63,631
+0.00(+0.00%)
Jul 26, 2017
5.000
5.100
4.900
5.000
20,629
+0.05(+1.01%)
Jul 25, 2017
5.100
5.200
4.900
4.950
128,117
-0.15(-2.94%)
Jul 24, 2017
5.200
5.300
5.050
5.100
55,718
-0.10(-1.92%)
Jul 21, 2017
5.450
5.450
5.150
5.200
118,895
-0.20(-3.70%)
Jul 20, 2017
5.300
5.450
5.300
5.400
48,614
+0.10(+1.89%)
Jul 19, 2017
5.500
5.600
5.300
5.300
177,706
-0.20(-3.64%)
Jul 18, 2017
5.400
5.500
5.200
5.500
164,242
+0.20(+3.77%)
Jul 17, 2017
5.200
5.700
5.050
5.300
398,035
+0.15(+2.91%)
Jul 14, 2017
4.550
5.150
4.550
5.150
410,418
+0.70(+15.73%)
Jul 13, 2017
4.500
4.550
4.250
4.450
138,832
+0.05(+1.14%)
Jul 12, 2017
4.500
4.550
4.350
4.400
75,413
-0.05(-1.12%)
Jul 11, 2017
4.350
4.500
4.300
4.450
79,533
+0.15(+3.49%)
Jul 10, 2017
4.300
4.350
4.300
4.300
51,295
-0.05(-1.15%)
Jul 07, 2017
4.400
4.400
4.250
4.350
28,567
+0.00(+0.00%)
Jul 06, 2017
4.250
4.400
4.250
4.350
48,392
+0.10(+2.35%)
Jul 05, 2017
4.250
4.350
4.250
4.250
26,514
-0.05(-1.16%)
Jul 03, 2017
4.300
4.389
4.250
4.300
8,865
+0.00(+0.00%)
Jun 30, 2017
4.350
4.400
4.300
4.300
52,731
-0.10(-2.27%)
Jun 29, 2017
4.450
4.450
4.300
4.400
68,892
+0.00(+0.00%)
Jun 28, 2017
4.450
4.496
4.300
4.400
79,499
+0.00(+0.00%)
Jun 27, 2017
4.200
4.450
4.000
4.400
166,216
+0.15(+3.53%)
Jun 26, 2017
4.400
4.400
4.200
4.250
78,524
-0.05(-1.16%)
Jun 23, 2017
4.150
4.350
4.000
4.300
76,066
+0.20(+4.88%)
Jun 22, 2017
4.400
4.400
4.050
4.100
72,228
-0.25(-5.75%)
Jun 21, 2017
4.050
4.400
4.000
4.350
144,313
+0.30(+7.41%)
Jun 20, 2017
3.700
4.145
3.700
4.050
110,713
+0.30(+8.00%)
Jun 19, 2017
3.600
3.800
3.600
3.750
76,243
+0.10(+2.74%)
Jun 16, 2017
3.700
3.750
3.650
3.650
65,106
-0.05(-1.35%)
Jun 15, 2017
3.400
3.750
3.375
3.700
197,449
+0.25(+7.25%)
Jun 14, 2017
3.400
3.600
3.300
3.450
321,999
-0.15(-4.17%)
Jun 13, 2017
3.900
3.950
3.550
3.600
457,721
-0.30(-7.69%)
Jun 12, 2017
4.000
4.050
3.850
3.900
156,660
-0.05(-1.27%)
Jun 09, 2017
4.000
4.150
3.950
3.950
127,445
-0.05(-1.25%)
Jun 08, 2017
4.100
4.149
3.950
4.000
106,820
-0.05(-1.23%)
Jun 07, 2017
4.150
4.250
3.950
4.050
213,673
+0.10(+2.53%)
Jun 06, 2017
4.000
4.100
3.900
3.950
48,554
-0.05(-1.25%)
Jun 05, 2017
4.000
4.150
3.850
4.000
116,274
+0.00(+0.00%)
Jun 02, 2017
4.000
4.095
4.000
4.000
84,995
-0.05(-1.23%)
Jun 01, 2017
4.200
4.200
4.000
4.050
145,909
-0.15(-3.57%)
May 31, 2017
4.250
4.300
4.200
4.200
24,268
-0.05(-1.18%)
May 30, 2017
4.400
4.449
4.200
4.250
37,439
-0.10(-2.30%)
May 26, 2017
4.350
4.400
4.250
4.350
13,713
+0.00(+0.00%)
May 25, 2017
4.350
4.450
4.250
4.350
54,326
+0.00(+0.00%)
May 24, 2017
4.250
4.450
4.250
4.350
71,012
+0.15(+3.57%)
May 23, 2017
4.100
4.250
4.100
4.200
89,563
+0.10(+2.44%)
May 22, 2017
4.050
4.100
3.950
4.100
139,320
+0.05(+1.23%)
May 19, 2017
4.100
4.200
4.000
4.050
91,125
+0.00(+0.00%)
May 18, 2017
4.150
4.200
4.050
4.050
139,757
-0.05(-1.22%)
May 17, 2017
4.300
4.400
4.100
4.100
123,102
-0.20(-4.65%)
May 16, 2017
4.300
4.400
4.200
4.300
60,957
+0.00(+0.00%)
May 15, 2017
4.450
4.486
4.200
4.300
134,844
+0.00(+0.00%)
May 12, 2017
4.450
4.450
4.200
4.300
158,735
-0.20(-4.44%)
May 11, 2017
4.500
4.550
4.450
4.500
148,712
-0.05(-1.10%)
May 10, 2017
4.700
4.750
4.500
4.550
99,911
-0.20(-4.21%)
May 09, 2017
4.550
4.800
4.300
4.750
275,874
+0.05(+1.06%)
May 08, 2017
4.900
4.950
4.625
4.700
224,496
-0.15(-3.09%)
May 05, 2017
5.000
5.050
4.800
4.850
205,304
+0.05(+1.04%)
May 04, 2017
5.000
5.050
4.750
4.800
135,389
-0.25(-4.95%)
May 03, 2017
5.100
5.100
5.000
5.050
77,383
-0.05(-0.98%)
May 02, 2017
5.200
5.200
5.050
5.100
78,942
-0.05(-0.97%)
May 01, 2017
5.200
5.292
5.100
5.150
61,933
-0.05(-0.96%)
Apr 28, 2017
5.100
5.200
4.950
5.200
111,401
+0.10(+1.96%)
Apr 27, 2017
5.150
5.150
5.000
5.100
99,967
-0.05(-0.97%)
Apr 26, 2017
5.050
5.250
5.050
5.150
180,836
+0.15(+3.00%)
Apr 25, 2017
4.650
5.100
4.575
5.000
278,792
+0.35(+7.53%)
Apr 24, 2017
4.650
4.700
4.550
4.650
58,585
+0.05(+1.09%)
Apr 21, 2017
4.550
4.650
4.550
4.600
43,940
+0.05(+1.10%)
Apr 20, 2017
4.650
4.700
4.550
4.550
104,487
-0.10(-2.15%)
Apr 19, 2017
4.600
4.700
4.500
4.650
232,065
+0.15(+3.33%)
Apr 18, 2017
4.650
4.700
4.500
4.500
76,153
-0.15(-3.23%)
Apr 17, 2017
4.500
4.650
4.500
4.650
88,387
+0.10(+2.20%)
Apr 13, 2017
4.600
4.750
4.550
4.550
298,012
-0.10(-2.15%)
Apr 12, 2017
4.800
4.850
4.600
4.650
77,989
-0.10(-2.11%)
Apr 11, 2017
4.600
4.800
4.600
4.750
79,954
+0.15(+3.26%)
Apr 10, 2017
4.650
5.050
4.500
4.600
1,465,874
+0.00(+0.00%)
Apr 07, 2017
4.450
4.750
4.450
4.600
287,311
+0.10(+2.22%)
Apr 06, 2017
4.500
4.600
4.400
4.500
100,766
+0.00(+0.00%)
Apr 05, 2017
4.550
4.551
4.450
4.500
163,069
+0.00(+0.00%)
Apr 04, 2017
4.600
4.650
4.500
4.500
132,304
-0.05(-1.10%)
Apr 03, 2017
4.550
4.650
4.550
4.550
343,069
+0.05(+1.11%)
Mar 31, 2017
4.650
4.700
4.350
4.500
2,511,161
-0.95(-17.43%)
Mar 30, 2017
5.550
5.550
5.400
5.450
58,726
-0.05(-0.91%)
Mar 29, 2017
5.600
5.700
5.450
5.500
26,950
-0.05(-0.90%)
Mar 28, 2017
5.550
5.700
5.550
5.550
54,471
+0.00(+0.00%)
Mar 27, 2017
5.550
5.550
5.400
5.550
25,203
+0.12(+2.30%)
Mar 24, 2017
5.450
5.550
5.400
5.425
31,307
+0.02(+0.46%)
Mar 23, 2017
5.400
5.500
5.400
5.400
14,144
-0.05(-0.92%)
Mar 22, 2017
5.500
5.550
5.450
5.450
54,087
+0.00(+0.00%)
Mar 21, 2017
5.500
5.505
5.300
5.450
38,863
-0.10(-1.80%)
Mar 20, 2017
5.750
5.800
5.550
5.550
88,473
-0.15(-2.63%)
Mar 17, 2017
5.492
5.700
5.450
5.700
68,544
+0.25(+4.59%)
Mar 16, 2017
5.250
5.500
5.200
5.450
43,444
+0.30(+5.83%)
Mar 15, 2017
5.200
5.200
5.150
5.150
39,244
+0.00(+0.00%)
Mar 14, 2017
5.250
5.250
5.150
5.150
23,833
-0.10(-1.90%)
Mar 13, 2017
5.200
5.283
5.150
5.250
32,951
+0.05(+0.96%)
Mar 10, 2017
5.250
5.310
5.200
5.200
37,462
-0.05(-0.95%)
Mar 09, 2017
5.250
5.355
5.250
5.250
59,247
-0.10(-1.87%)
Mar 08, 2017
5.400
5.450
5.300
5.350
32,877
+0.00(+0.00%)
Mar 07, 2017
5.300
5.450
5.250
5.350
31,030
+0.10(+1.90%)
Mar 06, 2017
5.450
5.450
5.150
5.250
113,608
-0.20(-3.67%)
Mar 03, 2017
5.800
5.800
5.350
5.450
134,119
-0.15(-2.68%)
Mar 02, 2017
5.650
5.795
5.450
5.600
64,597
-0.10(-1.75%)
Mar 01, 2017
5.700
5.800
5.600
5.700
62,972
+0.05(+0.88%)
Feb 28, 2017
5.550
5.700
5.550
5.650
40,117
+0.05(+0.89%)
Feb 27, 2017
5.550
5.600
5.200
5.600
126,489
+0.00(+0.00%)
Feb 24, 2017
5.550
5.600
5.450
5.600
34,268
+0.05(+0.90%)
Feb 23, 2017
5.600
5.600
5.550
5.550
24,468
-0.05(-0.89%)
Feb 22, 2017
5.600
5.603
5.550
5.600
36,113
+0.00(+0.00%)
Feb 21, 2017
5.600
5.700
5.550
5.600
54,649
+0.00(+0.00%)
Feb 17, 2017
5.600
5.600
5.600
0
+0.00(+0.00%)
Feb 16, 2017
5.600
5.600
5.550
5.600
25,005
+0.05(+0.90%)
Feb 15, 2017
5.650
5.650
5.550
5.550
69,006
-0.05(-0.89%)
Feb 14, 2017
5.525
5.600
5.500
5.600
32,339
+0.05(+0.90%)
Feb 13, 2017
5.550
5.650
5.500
5.550
30,840
-0.05(-0.89%)
Feb 10, 2017
5.550
5.600
5.500
5.600
28,392
+0.05(+0.90%)
Feb 09, 2017
5.600
5.700
5.550
5.550
32,897
-0.05(-0.89%)
Feb 08, 2017
5.650
5.700
5.600
5.600
40,190
-0.05(-0.88%)
Feb 07, 2017
5.500
5.700
5.490
5.650
24,005
+0.10(+1.80%)
Feb 06, 2017
5.550
5.550
5.500
5.550
20,060
+0.05(+0.91%)
Feb 03, 2017
5.500
5.600
5.400
5.500
41,964
-0.05(-0.90%)
Feb 02, 2017
5.550
5.700
5.500
5.550
34,375
-0.15(-2.63%)
Feb 01, 2017
5.500
5.750
5.500
5.700
51,671
+0.15(+2.70%)
Jan 31, 2017
5.450
5.550
5.350
5.550
36,673
+0.00(+0.00%)
Jan 30, 2017
5.600
5.600
5.400
5.550
89,997
-0.05(-0.89%)
Jan 27, 2017
5.600
5.600
5.550
5.600
35,683
-0.05(-0.88%)
Jan 26, 2017
5.900
5.900
5.600
5.650
55,024
-0.15(-2.59%)
Jan 25, 2017
5.750
5.821
5.550
5.800
111,792
+0.15(+2.65%)
Jan 24, 2017
5.850
5.950
5.650
5.650
108,167
-0.30(-5.04%)
Jan 23, 2017
5.900
6.000
5.800
5.950
60,074
+0.00(+0.00%)
Jan 20, 2017
5.800
5.950
5.800
5.950
48,552
+0.10(+1.71%)
Jan 19, 2017
5.700
5.900
5.700
5.850
45,466
+0.10(+1.74%)
Jan 18, 2017
5.600
5.750
5.550
5.750
65,198
+0.00(+0.00%)
Jan 17, 2017
5.750
5.900
5.600
5.750
89,498
-0.05(-0.86%)
Jan 13, 2017
5.800
5.800
5.800
0
-0.15(-2.52%)
Jan 12, 2017
6.250
6.250
5.900
5.950
65,605
-0.30(-4.80%)
Jan 11, 2017
6.650
6.650
6.100
6.250
85,814
-0.05(-0.79%)
Jan 10, 2017
6.150
6.700
6.100
6.300
277,334
+0.10(+1.61%)
Jan 09, 2017
6.000
6.243
5.900
6.200
145,398
+0.30(+5.08%)
Jan 06, 2017
5.750
5.950
5.750
5.900
47,035
+0.15(+2.61%)
Jan 05, 2017
5.650
5.800
5.650
5.750
37,185
+0.05(+0.88%)
Jan 04, 2017
5.650
5.800
5.550
5.700
38,845
+0.05(+0.88%)
Jan 03, 2017
5.500
5.800
5.400
5.650
68,346
+0.20(+3.67%)
Dec 30, 2016
5.450
5.450
5.450
0
-0.15(-2.68%)
Dec 29, 2016
5.450
5.680
5.450
5.600
57,706
+0.10(+1.82%)
Dec 28, 2016
5.700
5.700
5.500
5.500
49,179
-0.25(-4.35%)
Dec 27, 2016
5.450
5.800
5.450
5.750
31,656
+0.25(+4.55%)
Dec 23, 2016
5.500
5.500
5.500
0
+0.10(+1.85%)
Dec 22, 2016
5.700
5.750
5.400
5.400
57,773
-0.35(-6.09%)
Dec 21, 2016
5.050
5.750
4.950
5.750
100,207
+0.75(+15.00%)
Dec 20, 2016
5.000
5.150
5.000
5.000
45,148
+0.00(+0.00%)
Dec 19, 2016
5.000
5.150
4.900
5.000
29,635
+0.00(+0.00%)
Dec 16, 2016
5.050
5.150
5.000
5.000
56,462
+0.00(+0.00%)
Dec 15, 2016
5.050
5.150
4.900
5.000
37,726
-0.10(-1.96%)
Dec 14, 2016
5.300
5.300
5.050
5.100
22,714
-0.20(-3.77%)
Dec 13, 2016
5.200
5.350
4.650
5.300
179,713
+0.10(+1.92%)
Dec 12, 2016
5.300
5.350
5.200
5.200
30,194
-0.20(-3.70%)
Dec 09, 2016
5.450
5.450
5.300
5.400
25,545
+0.05(+0.93%)
Dec 08, 2016
5.500
5.500
5.250
5.350
72,668
+0.15(+2.88%)
Dec 07, 2016
5.000
5.350
4.975
5.200
83,151
+0.35(+7.22%)
Dec 06, 2016
4.950
5.000
4.800
4.850
43,619
-0.10(-2.02%)
Dec 05, 2016
4.850
5.000
4.800
4.950
52,863
+0.05(+1.02%)
Dec 02, 2016
5.000
5.050
4.450
4.900
305,983
-0.10(-2.00%)
Dec 01, 2016
5.150
5.200
5.000
5.000
59,193
-0.15(-2.91%)
Nov 30, 2016
5.150
5.200
5.050
5.150
56,916
+0.05(+0.98%)
Nov 29, 2016
5.200
5.300
5.100
5.100
36,658
-0.15(-2.86%)
Nov 28, 2016
5.250
5.350
5.250
5.250
13,166
-0.10(-1.87%)
Nov 25, 2016
5.250
5.350
5.250
5.350
14,186
+0.10(+1.90%)
Nov 23, 2016
5.250
5.250
5.250
0
+0.00(+0.00%)
Nov 22, 2016
5.200
5.400
5.200
5.250
27,096
+0.10(+1.94%)
Nov 21, 2016
5.150
5.200
5.100
5.150
39,827
-0.05(-0.96%)
Nov 18, 2016
5.400
5.400
5.100
5.200
53,777
-0.15(-2.80%)
Nov 17, 2016
5.450
5.450
5.350
5.350
32,453
-0.05(-0.93%)
Nov 16, 2016
5.250
5.500
5.250
5.400
41,745
+0.10(+1.89%)
Nov 15, 2016
5.150
5.400
5.050
5.300
52,824
+0.15(+2.91%)
Nov 14, 2016
5.600
5.600
5.100
5.150
101,141
-0.35(-6.36%)
Nov 11, 2016
5.500
5.500
5.400
5.500
32,058
-0.05(-0.90%)
Nov 10, 2016
5.600
5.600
5.450
5.550
34,086
-0.05(-0.89%)
Nov 09, 2016
5.200
5.600
4.850
5.600
65,219
+0.10(+1.82%)
Nov 08, 2016
5.750
5.750
5.350
5.500
91,800
+0.15(+2.80%)
Nov 07, 2016
5.500
5.550
5.150
5.350
92,315
-0.05(-0.93%)
Nov 04, 2016
5.250
5.650
5.250
5.400
59,138
+0.10(+1.89%)
Nov 03, 2016
5.700
5.700
5.250
5.300
98,389
-0.20(-3.64%)
Nov 02, 2016
5.900
5.900
5.400
5.500
88,542
-0.30(-5.17%)
Nov 01, 2016
5.943
5.950
5.800
5.800
20,355
-0.10(-1.69%)
Oct 31, 2016
5.800
5.950
5.800
5.900
18,487
+0.00(+0.00%)
Oct 28, 2016
5.750
6.049
5.750
5.900
29,407
+0.15(+2.61%)
Oct 27, 2016
5.850
5.990
5.700
5.750
54,817
-0.15(-2.54%)
Oct 26, 2016
5.950
6.050
5.850
5.900
91,528
+0.00(+0.00%)
Oct 25, 2016
5.900
5.900
5.750
5.900
53,791
+0.00(+0.00%)
Oct 24, 2016
5.650
5.900
5.500
5.900
46,511
+0.25(+4.42%)
Oct 21, 2016
5.400
5.650
5.400
5.650
56,328
+0.20(+3.67%)
Oct 20, 2016
5.550
5.550
5.300
5.450
59,501
-0.05(-0.91%)
Oct 19, 2016
5.600
5.600
5.400
5.500
68,967
-0.05(-0.90%)
Oct 18, 2016
5.600
5.600
5.500
5.550
54,822
+0.00(+0.00%)
Oct 17, 2016
5.600
5.650
5.450
5.550
106,326
-0.10(-1.77%)
Oct 14, 2016
5.650
5.900
5.644
5.650
65,495
+0.10(+1.80%)
Oct 13, 2016
5.650
5.800
5.450
5.550
150,705
-0.15(-2.63%)
Oct 12, 2016
6.050
6.050
5.700
5.700
100,008
-0.30(-5.00%)
Oct 11, 2016
6.000
6.250
5.850
6.000
223,211
+0.05(+0.84%)
Oct 10, 2016
5.650
6.100
5.550
5.950
136,972
+0.37(+6.63%)
Oct 07, 2016
5.870
6.000
5.570
5.580
160,393
-0.05(-0.89%)
Oct 06, 2016
5.950
6.000
5.620
5.630
172,631
-0.23(-3.92%)
Oct 05, 2016
6.870
6.870
5.620
5.860
445,227
-0.83(-12.41%)
Oct 04, 2016
6.740
6.900
6.670
6.690
94,153
-0.04(-0.59%)
Oct 03, 2016
6.450
6.730
6.310
6.730
173,581
+0.33(+5.16%)
Sep 30, 2016
6.200
6.439
6.110
6.400
125,349
+0.18(+2.89%)
Sep 29, 2016
6.170
6.230
6.100
6.220
19,322
+0.05(+0.81%)
Sep 28, 2016
6.210
6.220
6.060
6.170
38,419
-0.02(-0.32%)
Sep 27, 2016
6.090
6.230
6.010
6.190
29,579
+0.12(+1.98%)
Sep 26, 2016
6.220
6.220
6.010
6.070
65,402
-0.11(-1.78%)
Sep 23, 2016
6.200
6.280
6.060
6.180
66,696
+0.00(+0.00%)
Sep 22, 2016
6.250
6.510
6.170
6.180
66,146
-0.08(-1.28%)
Sep 21, 2016
6.420
6.440
6.090
6.260
97,115
-0.12(-1.88%)
Sep 20, 2016
6.380
6.659
6.380
6.380
56,290
+0.00(+0.00%)
Sep 19, 2016
6.190
6.550
6.190
6.380
116,696
+0.29(+4.76%)
Sep 16, 2016
6.400
6.600
6.050
6.090
171,507
-0.38(-5.87%)
Sep 15, 2016
6.020
6.580
6.020
6.470
224,402
+0.38(+6.24%)
Sep 14, 2016
5.750
6.170
5.750
6.090
258,858
+0.32(+5.55%)
Sep 13, 2016
5.850
5.850
5.580
5.770
82,239
-0.08(-1.37%)
Sep 12, 2016
5.300
5.890
5.300
5.850
123,007
+0.59(+11.22%)
Sep 09, 2016
5.500
5.504
5.260
5.260
59,289
-0.29(-5.23%)
Sep 08, 2016
5.830
5.830
5.510
5.550
151,691
-0.14(-2.46%)
Sep 07, 2016
5.420
5.810
5.420
5.690
148,085
+0.21(+3.83%)
Sep 06, 2016
5.150
5.530
5.150
5.480
138,527
+0.29(+5.59%)
Sep 02, 2016
4.980
5.190
5.190
5.190
63,200
+0.14(+2.77%)
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.