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
Foresight Autonomous Holdings Ltd ADR
(NQ:
FRSX
)
1.100
-0.020 (-1.79%)
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, 2020
6.360
6.480
6.000
6.240
174,931
-0.06(-0.95%)
Aug 28, 2020
6.300
6.450
6.060
6.300
184,716
+0.24(+3.96%)
Aug 27, 2020
6.480
6.583
5.701
6.060
288,184
-0.42(-6.48%)
Aug 26, 2020
6.420
6.900
6.240
6.480
322,533
+0.18(+2.86%)
Aug 25, 2020
6.240
6.480
6.000
6.300
239,917
+0.30(+5.00%)
Aug 24, 2020
6.660
6.840
5.760
6.000
398,096
-0.72(-10.71%)
Aug 21, 2020
7.320
7.320
6.690
6.720
416,483
-0.12(-1.75%)
Aug 20, 2020
6.960
7.200
6.540
6.840
277,021
-0.24(-3.39%)
Aug 19, 2020
6.600
7.500
6.540
7.080
554,172
+0.54(+8.26%)
Aug 18, 2020
7.080
7.200
6.480
6.540
339,756
-0.60(-8.40%)
Aug 17, 2020
7.380
7.380
6.780
7.140
180,974
-0.06(-0.83%)
Aug 14, 2020
7.560
7.652
7.200
7.200
193,816
-0.66(-8.40%)
Aug 13, 2020
7.440
7.980
7.080
7.860
239,910
+0.48(+6.50%)
Aug 12, 2020
8.040
8.100
7.260
7.380
369,630
-0.66(-8.21%)
Aug 11, 2020
8.100
8.280
7.920
8.040
241,325
-0.24(-2.90%)
Aug 10, 2020
8.280
8.400
7.920
8.280
316,489
+0.00(+0.00%)
Aug 07, 2020
8.400
8.760
8.102
8.280
398,300
-0.30(-3.50%)
Aug 06, 2020
9.000
9.120
8.460
8.580
255,341
-0.36(-4.03%)
Aug 05, 2020
8.820
9.120
8.820
8.940
281,148
+0.00(+0.00%)
Aug 04, 2020
8.760
9.060
8.700
8.940
210,785
+0.00(+0.00%)
Aug 03, 2020
9.120
9.300
8.700
8.940
412,522
-0.30(-3.25%)
Jul 31, 2020
9.060
9.960
8.640
9.240
1,752,433
+0.90(+10.79%)
Jul 30, 2020
8.100
8.400
7.980
8.340
246,432
+0.06(+0.72%)
Jul 29, 2020
8.880
9.300
8.160
8.280
1,251,288
+0.12(+1.47%)
Jul 28, 2020
8.280
8.400
8.100
8.160
132,864
-0.24(-2.86%)
Jul 27, 2020
8.460
8.760
8.100
8.400
403,788
+0.12(+1.45%)
Jul 24, 2020
8.160
8.340
7.920
8.280
206,700
-0.24(-2.82%)
Jul 23, 2020
8.820
9.300
7.860
8.520
576,503
-0.30(-3.40%)
Jul 22, 2020
9.120
9.120
8.580
8.820
341,241
-0.18(-2.00%)
Jul 21, 2020
9.180
9.360
8.760
9.000
407,437
-0.18(-1.96%)
Jul 20, 2020
9.420
9.480
8.940
9.180
520,463
-0.51(-5.26%)
Jul 17, 2020
10.62
11.28
9.420
9.690
3,114,600
+0.33(+3.53%)
Jul 16, 2020
9.240
9.600
8.940
9.360
435,643
+0.30(+3.31%)
Jul 15, 2020
9.180
9.360
8.820
9.060
274,678
-0.12(-1.31%)
Jul 14, 2020
9.600
9.660
8.400
9.180
581,301
-0.30(-3.16%)
Jul 13, 2020
9.900
10.38
9.360
9.480
762,821
-0.42(-4.24%)
Jul 10, 2020
9.900
10.50
9.720
9.900
478,216
-0.06(-0.60%)
Jul 09, 2020
9.480
9.960
9.360
9.960
443,485
+0.48(+5.06%)
Jul 08, 2020
9.540
10.08
9.420
9.480
469,645
-0.06(-0.63%)
Jul 07, 2020
9.600
9.840
9.480
9.540
271,770
-0.36(-3.64%)
Jul 06, 2020
9.480
10.56
9.120
9.900
985,582
+0.42(+4.43%)
Jul 02, 2020
9.720
10.08
9.120
9.480
768,683
+0.24(+2.60%)
Jul 01, 2020
9.120
9.480
8.820
9.240
323,711
-0.30(-3.14%)
Jun 30, 2020
9.660
10.20
9.300
9.540
470,536
-0.54(-5.36%)
Jun 29, 2020
10.08
10.62
9.360
10.08
1,142,180
+0.24(+2.44%)
Jun 26, 2020
9.420
9.960
8.700
9.840
977,216
+0.42(+4.46%)
Jun 25, 2020
9.060
9.600
8.580
9.420
761,050
+0.30(+3.29%)
Jun 24, 2020
8.640
9.480
8.100
9.120
869,604
-0.12(-1.30%)
Jun 23, 2020
11.16
11.58
8.460
9.240
2,862,246
-0.24(-2.53%)
Jun 22, 2020
8.640
10.20
7.860
9.480
2,507,945
+1.08(+12.86%)
Jun 19, 2020
6.900
8.820
6.780
8.400
3,361,016
+1.56(+22.81%)
Jun 18, 2020
6.600
6.960
6.600
6.840
324,534
+0.00(+0.00%)
Jun 17, 2020
6.840
7.140
6.420
6.840
529,235
-0.12(-1.72%)
Jun 16, 2020
7.140
7.620
6.420
6.960
834,498
-0.12(-1.69%)
Jun 15, 2020
6.480
7.320
6.480
7.080
713,407
+0.36(+5.36%)
Jun 12, 2020
6.780
7.020
6.360
6.720
322,516
+0.36(+5.66%)
Jun 11, 2020
6.300
6.780
6.180
6.360
381,766
-0.54(-7.83%)
Jun 10, 2020
7.620
7.620
6.660
6.900
473,773
-0.48(-6.50%)
Jun 09, 2020
6.600
7.980
6.180
7.380
1,582,056
+0.60(+8.85%)
Jun 08, 2020
7.020
7.500
6.360
6.780
1,360,162
+0.18(+2.73%)
Jun 05, 2020
11.10
11.70
6.209
6.600
9,305,550
+1.14(+20.88%)
Jun 04, 2020
5.280
5.880
5.160
5.460
801,221
+0.18(+3.41%)
Jun 03, 2020
5.220
5.340
4.980
5.280
432,552
+0.00(+0.00%)
Jun 02, 2020
5.040
6.240
4.860
5.280
2,106,198
+0.24(+4.76%)
Jun 01, 2020
5.190
5.190
4.807
5.040
215,712
+0.00(+0.01%)
May 29, 2020
5.226
5.280
4.854
5.039
262,100
-0.24(-4.56%)
May 28, 2020
5.760
5.760
5.160
5.280
490,666
-0.42(-7.37%)
May 27, 2020
5.880
6.240
5.520
5.700
1,052,753
+0.01(+0.11%)
May 26, 2020
5.400
5.700
5.100
5.694
1,035,930
+0.65(+12.99%)
May 22, 2020
4.440
5.520
4.320
5.039
1,184,550
+0.60(+13.50%)
May 21, 2020
4.500
4.620
4.200
4.440
212,765
-0.12(-2.63%)
May 20, 2020
4.620
4.680
4.320
4.560
268,153
+0.24(+5.56%)
May 19, 2020
4.320
4.740
4.200
4.320
732,596
-0.74(-14.63%)
May 18, 2020
5.161
5.400
4.807
5.060
380,004
+0.23(+4.82%)
May 15, 2020
5.400
5.519
4.320
4.828
273,516
-0.32(-6.29%)
May 14, 2020
5.400
5.400
4.860
5.152
193,738
-0.34(-6.28%)
May 13, 2020
5.940
6.017
5.160
5.497
578,223
-0.44(-7.46%)
May 12, 2020
6.900
7.440
5.640
5.940
831,957
-0.60(-9.17%)
May 11, 2020
5.700
7.380
5.640
6.540
1,386,514
+0.90(+15.91%)
May 08, 2020
5.340
6.120
4.860
5.642
678,166
+0.30(+5.66%)
May 07, 2020
6.000
6.420
4.680
5.340
1,261,538
-0.12(-2.20%)
May 06, 2020
4.440
5.760
4.020
5.460
673,294
+1.02(+22.97%)
May 05, 2020
4.860
5.160
4.200
4.440
305,984
-0.36(-7.50%)
May 04, 2020
3.660
5.958
3.600
4.800
1,283,152
+1.26(+35.59%)
May 01, 2020
3.648
3.760
3.181
3.540
34,266
-0.12(-3.28%)
Apr 30, 2020
4.320
4.320
3.360
3.660
98,927
-0.30(-7.58%)
Apr 29, 2020
3.900
4.140
3.660
3.960
70,526
-0.30(-7.04%)
Apr 28, 2020
5.100
5.100
3.900
4.260
84,919
-0.96(-18.39%)
Apr 27, 2020
5.400
5.580
4.680
5.220
35,367
+0.78(+17.57%)
Apr 24, 2020
4.560
4.560
4.125
4.440
1,716
+0.03(+0.69%)
Apr 23, 2020
4.200
4.409
4.200
4.409
4,428
+0.27(+6.51%)
Apr 22, 2020
4.020
4.229
4.020
4.140
1,402
+0.24(+6.12%)
Apr 21, 2020
3.947
3.962
3.668
3.901
2,432
-0.18(-4.38%)
Apr 20, 2020
4.200
4.260
3.840
4.080
6,862
+0.06(+1.49%)
Apr 17, 2020
3.960
4.200
3.631
4.020
2,933
-0.06(-1.47%)
Apr 16, 2020
4.260
4.260
3.960
4.080
9,055
+0.48(+13.33%)
Apr 15, 2020
3.870
3.870
3.540
3.600
2,998
-0.12(-3.23%)
Apr 14, 2020
3.720
3.780
3.660
3.720
3,661
+0.12(+3.33%)
Apr 13, 2020
4.080
4.080
3.516
3.600
5,440
-0.30(-7.69%)
Apr 09, 2020
4.200
4.236
3.724
3.900
6,350
-0.16(-3.83%)
Apr 08, 2020
4.200
4.200
3.510
4.055
1,839
-0.04(-0.95%)
Apr 07, 2020
4.330
4.355
3.672
4.094
1,454
-0.04(-0.97%)
Apr 06, 2020
4.366
4.636
3.721
4.135
6,741
-0.04(-0.99%)
Apr 03, 2020
4.740
4.740
3.756
4.176
1,700
-0.00(-0.11%)
Apr 02, 2020
4.380
4.954
4.140
4.181
23,852
-0.14(-3.22%)
Apr 01, 2020
4.500
6.240
3.900
4.320
189,850
+0.67(+18.44%)
Mar 31, 2020
3.540
3.654
3.344
3.647
2,885
+0.07(+1.96%)
Mar 30, 2020
4.200
4.200
3.325
3.577
13,427
+0.41(+12.94%)
Mar 27, 2020
3.240
3.240
2.767
3.167
1,316
-0.03(-1.09%)
Mar 26, 2020
3.319
3.319
3.108
3.202
2,650
+0.00(+0.04%)
Mar 25, 2020
3.191
3.402
2.999
3.201
1,768
+0.23(+7.63%)
Mar 24, 2020
2.999
3.372
2.766
2.974
4,154
+0.04(+1.33%)
Mar 23, 2020
3.137
3.280
2.935
2.935
2,937
-0.13(-4.10%)
Mar 20, 2020
3.220
3.220
2.922
3.061
1,650
+0.02(+0.59%)
Mar 19, 2020
2.795
3.595
2.766
3.043
15,927
+0.16(+5.71%)
Mar 18, 2020
3.195
3.265
2.820
2.878
4,673
-0.30(-9.49%)
Mar 17, 2020
3.120
3.240
3.120
3.180
2,967
+0.34(+12.05%)
Mar 16, 2020
3.378
3.490
2.767
2.838
4,074
-0.33(-10.37%)
Mar 13, 2020
3.000
4.499
3.000
3.166
8,466
-0.49(-13.49%)
Mar 12, 2020
3.600
3.937
3.600
3.660
11,806
-0.24(-6.17%)
Mar 11, 2020
4.500
4.500
3.901
3.901
8,498
-0.42(-9.71%)
Mar 10, 2020
4.419
4.441
4.230
4.320
6,165
-0.06(-1.37%)
Mar 09, 2020
4.140
4.538
4.110
4.380
22,863
-0.90(-17.05%)
Mar 06, 2020
5.167
5.880
5.161
5.280
1,400
-0.27(-4.93%)
Mar 05, 2020
5.316
5.700
5.280
5.554
3,349
-0.15(-2.57%)
Mar 04, 2020
5.460
5.760
5.460
5.700
1,403
-0.18(-3.06%)
Mar 03, 2020
5.644
6.092
5.496
5.880
649
+0.08(+1.34%)
Mar 02, 2020
5.786
5.802
5.473
5.802
300
+0.29(+5.28%)
Feb 28, 2020
5.432
5.672
4.920
5.511
7,183
-0.06(-1.16%)
Feb 27, 2020
5.880
5.880
5.460
5.576
10,131
-0.51(-8.45%)
Feb 26, 2020
5.880
6.176
5.880
6.091
883
+0.21(+3.58%)
Feb 25, 2020
5.880
5.992
5.877
5.880
5,454
-0.06(-1.00%)
Feb 24, 2020
5.878
6.060
5.700
5.939
7,365
-0.06(-1.01%)
Feb 21, 2020
6.180
6.180
5.940
6.000
3,466
-0.15(-2.44%)
Feb 20, 2020
6.060
6.180
5.940
6.150
9,152
+0.12(+2.06%)
Feb 19, 2020
6.120
6.284
5.940
6.026
10,775
-0.27(-4.35%)
Feb 18, 2020
6.420
7.380
6.120
6.300
110,159
-0.08(-1.22%)
Feb 14, 2020
6.000
6.515
5.940
6.378
4,716
+0.26(+4.23%)
Feb 13, 2020
5.971
6.120
5.917
6.119
2,956
-0.10(-1.65%)
Feb 12, 2020
6.294
6.294
6.000
6.222
4,688
-0.08(-1.23%)
Feb 11, 2020
6.300
6.360
6.180
6.299
3,182
-0.12(-1.88%)
Feb 10, 2020
6.480
6.480
6.300
6.420
5,020
-0.16(-2.43%)
Feb 07, 2020
6.480
6.780
6.480
6.580
3,216
-0.27(-3.98%)
Feb 06, 2020
7.140
7.199
6.780
6.853
2,288
-0.31(-4.27%)
Feb 05, 2020
6.840
7.500
6.720
7.159
4,811
+0.50(+7.49%)
Feb 04, 2020
6.840
6.840
6.540
6.660
4,864
-0.08(-1.20%)
Feb 03, 2020
7.020
7.020
6.540
6.741
5,379
-0.40(-5.59%)
Jan 31, 2020
7.080
7.196
7.080
7.140
5,050
+0.30(+4.38%)
Jan 30, 2020
7.200
7.619
6.301
6.841
28,418
-0.12(-1.72%)
Jan 29, 2020
7.020
7.080
6.900
6.960
2,988
+0.27(+4.04%)
Jan 28, 2020
6.720
6.857
6.690
6.690
357
+0.03(+0.45%)
Jan 27, 2020
6.960
6.960
6.570
6.660
1,291
-0.30(-4.31%)
Jan 24, 2020
6.995
7.019
6.930
6.960
2,100
+0.00(+0.07%)
Jan 23, 2020
7.080
7.080
6.900
6.955
1,305
-0.00(-0.07%)
Jan 22, 2020
7.200
7.201
6.900
6.960
964
+0.07(+0.96%)
Jan 21, 2020
7.200
7.200
6.697
6.894
8,105
+0.23(+3.51%)
Jan 17, 2020
6.780
6.784
6.600
6.660
2,133
-0.24(-3.47%)
Jan 16, 2020
6.890
7.001
6.760
6.899
602
-0.00(-0.01%)
Jan 15, 2020
7.080
7.080
6.660
6.900
4,035
-0.14(-1.99%)
Jan 14, 2020
6.960
7.110
6.960
7.040
5,794
+0.06(+0.82%)
Jan 13, 2020
6.900
7.019
6.660
6.983
5,814
-0.46(-6.12%)
Jan 10, 2020
7.560
7.560
7.320
7.439
7,433
+0.02(+0.28%)
Jan 09, 2020
7.380
7.500
7.320
7.418
1,668
+0.10(+1.34%)
Jan 08, 2020
6.600
7.410
6.600
7.320
5,536
+0.60(+8.93%)
Jan 07, 2020
6.960
6.960
6.720
6.720
426
-0.24(-3.45%)
Jan 06, 2020
7.200
7.200
6.960
6.960
1,512
-0.12(-1.69%)
Jan 03, 2020
7.260
7.260
6.864
7.080
3,500
-0.12(-1.67%)
Jan 02, 2020
6.600
7.500
6.600
7.200
11,850
+0.96(+15.40%)
Dec 31, 2019
6.300
6.300
5.772
6.239
18,016
+0.24(+4.00%)
Dec 30, 2019
6.120
6.120
5.880
5.999
4,837
-0.30(-4.77%)
Dec 27, 2019
6.180
6.420
6.120
6.300
5,383
-0.03(-0.47%)
Dec 26, 2019
6.120
6.390
6.120
6.330
5,782
-0.03(-0.47%)
Dec 24, 2019
6.360
6.420
6.198
6.360
1,016
-0.18(-2.75%)
Dec 23, 2019
6.480
6.690
6.301
6.540
12,635
+0.04(+0.56%)
Dec 20, 2019
6.600
6.610
6.060
6.503
1,966
-0.22(-3.21%)
Dec 19, 2019
6.360
6.719
6.360
6.719
1,322
+0.06(+0.89%)
Dec 18, 2019
6.600
6.774
6.600
6.660
1,336
+0.12(+1.83%)
Dec 17, 2019
6.600
6.605
6.420
6.540
1,757
-0.13(-1.93%)
Dec 16, 2019
6.521
6.720
6.521
6.669
2,592
+0.23(+3.57%)
Dec 13, 2019
6.489
6.489
6.420
6.439
633
-0.16(-2.44%)
Dec 12, 2019
6.720
6.720
6.546
6.600
1,114
+0.00(+0.00%)
Dec 11, 2019
6.559
6.840
6.451
6.600
5,081
+0.00(+0.00%)
Dec 10, 2019
6.540
6.600
6.060
6.600
3,817
+0.42(+6.79%)
Dec 09, 2019
6.300
6.420
6.060
6.181
7,890
-0.48(-7.20%)
Dec 06, 2019
6.300
7.140
6.300
6.660
2,200
-0.57(-7.83%)
Dec 05, 2019
6.360
7.620
6.360
7.226
4,846
+0.57(+8.50%)
Dec 04, 2019
6.557
6.660
6.464
6.660
2,131
+0.06(+0.91%)
Dec 03, 2019
6.478
6.756
6.379
6.600
6,002
+0.00(+0.00%)
Dec 02, 2019
6.840
6.840
6.346
6.600
2,752
+0.00(+0.00%)
Nov 29, 2019
6.600
6.600
6.540
6.600
4,550
+0.00(+0.00%)
Nov 27, 2019
6.917
6.917
6.540
6.600
5,750
-0.27(-3.91%)
Nov 26, 2019
6.780
6.900
6.780
6.869
1,485
+0.03(+0.42%)
Nov 25, 2019
6.840
7.020
6.480
6.840
5,565
+0.30(+4.59%)
Nov 22, 2019
6.420
6.549
6.420
6.540
1,250
+0.12(+1.87%)
Nov 21, 2019
6.540
6.798
6.180
6.420
4,932
-0.11(-1.65%)
Nov 20, 2019
6.960
6.960
6.180
6.528
4,468
-0.30(-4.41%)
Nov 19, 2019
6.900
6.900
6.750
6.829
875
-0.13(-1.88%)
Nov 18, 2019
6.960
7.114
6.900
6.960
2,512
-0.06(-0.85%)
Nov 15, 2019
7.320
7.380
6.720
7.020
3,900
-0.12(-1.68%)
Nov 14, 2019
7.320
7.444
7.080
7.140
3,411
+0.12(+1.71%)
Nov 13, 2019
7.800
7.800
6.960
7.020
11,791
-0.92(-11.58%)
Nov 12, 2019
8.038
8.038
7.920
7.940
566
+0.17(+2.22%)
Nov 11, 2019
7.860
7.860
7.740
7.767
670
-0.27(-3.34%)
Nov 08, 2019
8.099
8.100
8.035
8.035
266
+0.24(+3.02%)
Nov 07, 2019
8.040
8.040
7.800
7.800
1,728
-0.12(-1.52%)
Nov 06, 2019
8.220
8.220
7.860
7.920
3,780
-0.24(-2.94%)
Nov 05, 2019
8.280
8.280
8.100
8.160
1,689
+0.18(+2.26%)
Nov 04, 2019
8.220
8.460
7.963
7.980
2,584
-0.24(-2.92%)
Nov 01, 2019
8.220
8.220
7.998
8.220
1,216
-0.06(-0.72%)
Oct 31, 2019
8.280
8.340
8.100
8.279
2,063
-0.24(-2.82%)
Oct 30, 2019
8.400
8.520
8.340
8.520
806
+0.18(+2.16%)
Oct 29, 2019
8.700
8.700
8.340
8.340
2,442
-0.24(-2.80%)
Oct 28, 2019
9.000
9.000
8.430
8.580
2,467
-0.30(-3.38%)
Oct 25, 2019
8.400
8.940
8.267
8.880
4,183
+0.48(+5.71%)
Oct 24, 2019
8.640
8.640
8.400
8.400
1,213
-0.05(-0.60%)
Oct 23, 2019
8.574
8.574
8.400
8.451
681
-0.03(-0.35%)
Oct 22, 2019
8.481
8.481
8.481
35
+0.00(+0.00%)
Oct 21, 2019
8.577
8.577
8.400
8.481
239
+0.08(+0.96%)
Oct 18, 2019
8.640
8.640
8.400
8.400
1,850
-0.14(-1.69%)
Oct 17, 2019
8.520
8.940
8.520
8.545
333
-0.25(-2.81%)
Oct 16, 2019
8.760
9.000
8.520
8.792
7,150
+0.27(+3.19%)
Oct 15, 2019
8.520
8.520
8.400
8.520
777
+0.30(+3.66%)
Oct 14, 2019
8.398
8.398
8.161
8.219
1,457
-0.00(-0.01%)
Oct 11, 2019
8.640
8.640
8.220
8.220
1,733
-0.24(-2.84%)
Oct 10, 2019
8.460
8.520
8.315
8.460
2,352
-0.06(-0.70%)
Oct 09, 2019
8.640
8.640
8.400
8.520
416
-0.06(-0.70%)
Oct 08, 2019
8.280
8.580
8.280
8.580
3,744
+0.42(+5.15%)
Oct 07, 2019
8.460
8.460
8.160
8.160
221
-0.41(-4.80%)
Oct 04, 2019
8.820
8.880
8.449
8.572
1,233
-0.13(-1.48%)
Oct 03, 2019
8.460
8.700
8.340
8.700
792
+0.18(+2.11%)
Oct 02, 2019
8.520
8.580
8.280
8.520
2,280
+0.12(+1.43%)
Oct 01, 2019
8.700
8.700
8.340
8.400
2,343
+0.12(+1.44%)
Sep 30, 2019
8.340
8.520
8.280
8.281
3,967
+0.06(+0.74%)
Sep 27, 2019
8.520
8.759
8.040
8.220
6,716
+0.30(+3.79%)
Sep 26, 2019
8.760
8.940
7.327
7.920
13,166
-0.72(-8.33%)
Sep 25, 2019
8.820
8.940
8.520
8.640
3,571
-0.36(-4.00%)
Sep 24, 2019
9.120
9.171
8.507
9.000
10,617
-0.12(-1.32%)
Sep 23, 2019
9.060
9.300
8.848
9.120
6,876
+0.12(+1.33%)
Sep 20, 2019
9.300
9.780
8.803
9.000
9,883
-0.30(-3.23%)
Sep 19, 2019
9.720
9.720
9.300
9.300
11,699
-0.38(-3.91%)
Sep 18, 2019
9.600
9.840
9.420
9.679
1,816
+0.08(+0.82%)
Sep 17, 2019
9.960
10.14
9.480
9.600
10,821
-0.54(-5.33%)
Sep 16, 2019
9.000
10.20
8.700
10.14
30,769
+1.20(+13.42%)
Sep 13, 2019
9.600
10.92
8.940
8.940
137,550
-0.06(-0.67%)
Sep 12, 2019
8.760
9.000
8.618
9.000
2,323
+0.54(+6.38%)
Sep 11, 2019
8.700
9.120
8.460
8.460
3,961
-0.15(-1.74%)
Sep 10, 2019
8.743
8.760
8.610
8.610
339
+0.21(+2.50%)
Sep 09, 2019
8.520
8.880
8.400
8.400
1,007
-0.32(-3.63%)
Sep 06, 2019
8.580
9.002
8.580
8.717
2,250
+0.32(+3.77%)
Sep 05, 2019
8.880
9.180
8.400
8.400
4,138
-0.36(-4.11%)
Sep 04, 2019
9.000
9.000
8.580
8.760
3,114
+0.06(+0.69%)
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.