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
Everspin Technologies Inc
(NQ:
MRAM
)
6.120
+0.120 (+2.00%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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 30, 2019
6.890
6.910
6.750
6.760
64,600
-0.03(-0.44%)
Aug 29, 2019
6.990
7.020
6.770
6.790
73,324
-0.13(-1.88%)
Aug 28, 2019
6.770
6.990
6.770
6.920
66,701
+0.15(+2.22%)
Aug 27, 2019
6.940
6.960
6.750
6.770
92,831
-0.09(-1.31%)
Aug 26, 2019
6.960
7.040
6.850
6.860
106,318
+0.06(+0.88%)
Aug 23, 2019
6.740
7.160
6.720
6.800
158,700
+0.22(+3.34%)
Aug 22, 2019
6.470
6.610
6.380
6.580
67,048
+0.20(+3.13%)
Aug 21, 2019
6.450
6.470
6.290
6.380
81,280
+0.01(+0.16%)
Aug 20, 2019
6.360
6.480
6.250
6.370
85,577
+0.09(+1.43%)
Aug 19, 2019
6.160
6.490
6.160
6.280
171,326
+0.12(+1.95%)
Aug 16, 2019
5.650
6.200
5.650
6.160
79,500
+0.51(+9.03%)
Aug 15, 2019
5.350
5.710
5.350
5.650
47,499
+0.12(+2.17%)
Aug 14, 2019
6.130
6.210
5.400
5.530
121,466
-0.62(-10.08%)
Aug 13, 2019
6.400
6.490
5.960
6.150
99,432
-0.20(-3.15%)
Aug 12, 2019
5.650
6.480
5.650
6.350
85,356
+0.88(+16.09%)
Aug 09, 2019
5.910
5.910
5.460
5.470
165,300
-0.44(-7.45%)
Aug 08, 2019
6.090
6.220
5.900
5.910
93,876
-0.15(-2.48%)
Aug 07, 2019
6.010
6.280
5.900
6.060
56,293
+0.05(+0.83%)
Aug 06, 2019
5.950
6.150
5.730
6.010
154,740
+0.05(+0.84%)
Aug 05, 2019
6.450
6.450
5.900
5.960
67,915
-0.52(-8.02%)
Aug 02, 2019
6.460
6.770
6.330
6.480
37,500
+0.02(+0.31%)
Aug 01, 2019
6.710
6.790
6.410
6.460
30,283
-0.31(-4.58%)
Jul 31, 2019
6.710
6.880
6.530
6.770
62,804
+0.06(+0.89%)
Jul 30, 2019
6.660
6.800
6.470
6.710
34,164
+0.00(+0.00%)
Jul 29, 2019
6.920
6.940
6.660
6.710
79,863
-0.20(-2.89%)
Jul 26, 2019
6.990
7.030
6.790
6.910
62,600
-0.02(-0.29%)
Jul 25, 2019
7.000
7.140
6.920
6.930
43,456
+0.01(+0.14%)
Jul 24, 2019
6.810
7.075
6.810
6.920
78,278
+0.12(+1.76%)
Jul 23, 2019
6.840
6.950
6.760
6.800
30,218
+0.01(+0.15%)
Jul 22, 2019
6.600
6.970
6.590
6.790
95,919
+0.20(+3.03%)
Jul 19, 2019
6.560
6.640
6.400
6.590
64,300
+0.04(+0.61%)
Jul 18, 2019
6.560
6.621
6.450
6.550
30,704
+0.03(+0.46%)
Jul 17, 2019
6.620
6.700
6.400
6.520
53,028
-0.03(-0.46%)
Jul 16, 2019
6.280
6.700
6.280
6.550
66,320
+0.29(+4.63%)
Jul 15, 2019
6.140
6.350
6.000
6.260
56,451
+0.05(+0.81%)
Jul 12, 2019
5.900
6.360
5.900
6.210
104,500
+0.35(+5.97%)
Jul 11, 2019
5.850
6.091
5.820
5.860
23,447
+0.04(+0.69%)
Jul 10, 2019
5.790
5.910
5.790
5.820
50,071
-0.03(-0.51%)
Jul 09, 2019
5.950
5.990
5.825
5.850
60,810
-0.09(-1.52%)
Jul 08, 2019
6.050
6.110
5.830
5.940
57,224
-0.15(-2.46%)
Jul 05, 2019
6.090
6.101
5.922
6.090
38,700
+0.05(+0.83%)
Jul 03, 2019
5.900
6.120
5.801
6.040
40,500
+0.14(+2.37%)
Jul 02, 2019
6.080
6.150
5.660
5.900
182,386
-0.13(-2.16%)
Jul 01, 2019
6.660
6.670
6.000
6.030
197,957
-0.49(-7.52%)
Jun 28, 2019
6.750
7.180
6.520
6.520
153,700
-0.54(-7.65%)
Jun 27, 2019
6.990
7.230
6.990
7.060
30,903
+0.07(+1.00%)
Jun 26, 2019
6.840
7.060
6.840
6.990
15,995
+0.23(+3.40%)
Jun 25, 2019
6.870
6.940
6.760
6.760
32,318
-0.09(-1.31%)
Jun 24, 2019
7.000
7.170
6.850
6.850
26,173
-0.07(-1.01%)
Jun 21, 2019
7.080
7.080
6.800
6.920
39,400
-0.10(-1.42%)
Jun 20, 2019
7.230
7.290
7.000
7.020
45,361
-0.12(-1.68%)
Jun 19, 2019
7.590
7.680
7.140
7.140
44,333
-0.52(-6.79%)
Jun 18, 2019
7.490
7.850
7.345
7.660
146,221
+0.26(+3.51%)
Jun 17, 2019
7.140
7.475
7.140
7.400
115,535
+0.28(+3.93%)
Jun 14, 2019
7.750
7.765
6.860
7.120
125,400
-0.56(-7.29%)
Jun 13, 2019
6.750
7.733
6.750
7.680
129,676
+1.20(+18.52%)
Jun 12, 2019
6.750
6.750
6.450
6.480
27,857
-0.27(-4.00%)
Jun 11, 2019
6.220
6.760
6.170
6.750
48,635
+0.63(+10.29%)
Jun 10, 2019
6.300
6.840
5.950
6.120
76,711
-0.02(-0.33%)
Jun 07, 2019
6.840
7.030
5.635
6.140
233,400
-0.71(-10.36%)
Jun 06, 2019
6.840
6.970
6.800
6.850
25,741
-0.04(-0.58%)
Jun 05, 2019
7.090
7.090
6.800
6.890
36,968
-0.18(-2.55%)
Jun 04, 2019
6.930
7.070
6.812
7.070
41,616
+0.20(+2.91%)
Jun 03, 2019
6.870
7.680
6.800
6.870
42,395
+0.01(+0.15%)
May 31, 2019
7.000
7.350
6.800
6.860
33,400
-0.18(-2.56%)
May 30, 2019
7.070
7.210
7.000
7.040
21,604
-0.02(-0.28%)
May 29, 2019
6.860
7.130
6.860
7.060
37,129
+0.06(+0.86%)
May 28, 2019
7.010
7.460
7.000
7.000
22,655
-0.02(-0.28%)
May 24, 2019
7.090
7.320
7.020
7.020
22,900
-0.03(-0.43%)
May 23, 2019
7.010
7.130
6.851
7.050
55,983
-0.06(-0.84%)
May 22, 2019
7.200
7.282
7.000
7.110
18,060
-0.09(-1.25%)
May 21, 2019
7.510
7.510
7.150
7.200
37,838
+0.11(+1.55%)
May 20, 2019
7.160
7.230
7.000
7.090
30,551
-0.07(-0.98%)
May 17, 2019
7.150
7.230
6.930
7.160
73,000
-0.08(-1.10%)
May 16, 2019
7.190
7.580
7.150
7.240
48,405
-0.30(-3.98%)
May 15, 2019
7.670
7.910
7.450
7.540
52,055
-0.15(-1.95%)
May 14, 2019
7.050
7.690
7.050
7.690
41,339
+0.64(+9.08%)
May 13, 2019
7.200
7.210
6.900
7.050
94,907
-0.16(-2.22%)
May 10, 2019
7.570
7.670
7.000
7.210
98,900
-0.53(-6.85%)
May 09, 2019
7.510
8.369
7.200
7.740
129,048
-0.01(-0.13%)
May 08, 2019
7.750
8.200
7.700
7.750
50,494
-0.05(-0.64%)
May 07, 2019
7.960
8.230
7.620
7.800
106,464
-0.21(-2.62%)
May 06, 2019
8.020
8.190
7.870
8.010
47,199
-0.12(-1.48%)
May 03, 2019
8.080
8.280
8.000
8.130
23,300
+0.15(+1.88%)
May 02, 2019
8.660
8.660
7.980
7.980
68,710
-0.68(-7.85%)
May 01, 2019
8.480
8.890
8.390
8.660
34,341
+0.18(+2.12%)
Apr 30, 2019
8.490
8.630
8.220
8.480
38,912
-0.02(-0.24%)
Apr 29, 2019
8.570
8.590
8.240
8.500
50,896
-0.12(-1.39%)
Apr 26, 2019
8.180
8.850
8.150
8.620
56,700
+0.37(+4.48%)
Apr 25, 2019
8.350
8.360
8.105
8.250
26,460
-0.14(-1.67%)
Apr 24, 2019
8.690
8.690
8.200
8.390
51,866
-0.32(-3.67%)
Apr 23, 2019
9.050
9.160
8.620
8.710
65,283
-0.34(-3.76%)
Apr 22, 2019
9.220
9.220
9.000
9.050
58,400
-0.19(-2.06%)
Apr 18, 2019
8.960
9.240
8.885
9.240
111,100
+0.32(+3.59%)
Apr 17, 2019
9.090
9.090
8.800
8.920
64,253
+0.03(+0.34%)
Apr 16, 2019
8.690
9.120
8.650
8.890
134,527
+0.30(+3.49%)
Apr 15, 2019
8.500
8.650
8.410
8.590
59,923
+0.19(+2.26%)
Apr 12, 2019
8.600
8.623
8.400
8.400
72,000
-0.04(-0.47%)
Apr 11, 2019
8.070
8.450
8.060
8.440
60,210
+0.40(+4.98%)
Apr 10, 2019
7.990
8.120
7.949
8.040
55,326
+0.09(+1.13%)
Apr 09, 2019
7.990
7.990
7.800
7.950
38,258
+0.00(+0.00%)
Apr 08, 2019
7.940
7.960
7.795
7.950
40,061
+0.03(+0.38%)
Apr 05, 2019
7.910
7.930
7.820
7.920
40,400
+0.07(+0.89%)
Apr 04, 2019
7.620
7.867
7.600
7.850
51,669
+0.23(+3.02%)
Apr 03, 2019
7.630
7.780
7.540
7.620
60,749
+0.05(+0.66%)
Apr 02, 2019
7.740
7.762
7.389
7.570
43,722
-0.12(-1.56%)
Apr 01, 2019
7.700
7.837
7.580
7.690
71,420
+0.03(+0.39%)
Mar 29, 2019
7.380
7.730
7.310
7.660
53,000
+0.34(+4.64%)
Mar 28, 2019
7.130
7.420
7.030
7.320
52,876
+0.15(+2.09%)
Mar 27, 2019
7.120
7.190
6.900
7.170
116,965
+0.04(+0.56%)
Mar 26, 2019
7.200
7.620
7.110
7.130
154,013
+0.02(+0.28%)
Mar 25, 2019
7.380
7.430
7.110
7.110
76,790
-0.31(-4.18%)
Mar 22, 2019
7.600
7.795
7.420
7.420
110,500
-0.20(-2.62%)
Mar 21, 2019
7.600
7.841
7.600
7.620
84,739
-0.11(-1.42%)
Mar 20, 2019
7.910
8.086
7.730
7.730
56,385
-0.19(-2.40%)
Mar 19, 2019
7.990
8.020
7.690
7.920
62,319
-0.05(-0.63%)
Mar 18, 2019
8.060
8.370
7.560
7.970
144,665
-0.24(-2.92%)
Mar 15, 2019
7.520
8.534
7.500
8.210
492,100
-0.18(-2.15%)
Mar 14, 2019
8.450
8.650
8.190
8.390
206,112
-0.01(-0.12%)
Mar 13, 2019
8.400
8.600
8.330
8.400
64,688
+0.03(+0.36%)
Mar 12, 2019
8.450
8.520
8.330
8.370
77,354
+0.01(+0.12%)
Mar 11, 2019
8.470
8.560
8.200
8.360
129,608
+0.04(+0.48%)
Mar 08, 2019
8.140
8.735
8.140
8.320
88,200
+0.18(+2.21%)
Mar 07, 2019
8.470
8.470
8.140
8.140
78,466
-0.33(-3.90%)
Mar 06, 2019
8.656
8.725
8.400
8.470
120,015
-0.28(-3.20%)
Mar 05, 2019
9.040
9.050
8.624
8.750
93,392
-0.25(-2.78%)
Mar 04, 2019
9.140
9.255
8.840
9.000
67,637
-0.14(-1.53%)
Mar 01, 2019
9.000
9.330
8.950
9.140
64,200
-0.02(-0.22%)
Feb 28, 2019
9.210
9.410
9.070
9.160
80,537
-0.32(-3.38%)
Feb 27, 2019
9.510
9.720
9.260
9.480
121,423
-0.04(-0.42%)
Feb 26, 2019
9.210
9.830
8.810
9.520
200,998
+0.57(+6.37%)
Feb 25, 2019
9.090
9.219
8.667
8.950
154,476
+0.21(+2.40%)
Feb 22, 2019
8.450
8.920
8.450
8.740
130,100
+0.02(+0.23%)
Feb 21, 2019
8.640
8.890
8.141
8.720
180,342
-0.13(-1.47%)
Feb 20, 2019
8.140
8.920
7.939
8.850
815,155
+1.42(+19.11%)
Feb 19, 2019
6.150
7.490
6.150
7.430
475,517
+1.18(+18.88%)
Feb 15, 2019
6.210
6.290
6.130
6.250
10,400
+0.04(+0.64%)
Feb 14, 2019
5.910
6.300
5.910
6.210
13,199
+0.26(+4.37%)
Feb 13, 2019
6.080
6.360
5.900
5.950
28,383
-0.05(-0.83%)
Feb 12, 2019
6.430
6.540
5.930
6.000
48,620
-0.35(-5.51%)
Feb 11, 2019
6.510
6.550
6.350
6.350
29,641
-0.24(-3.64%)
Feb 08, 2019
6.800
6.890
6.570
6.590
21,100
-0.17(-2.51%)
Feb 07, 2019
6.920
6.930
6.690
6.760
7,378
-0.14(-2.03%)
Feb 06, 2019
6.780
6.950
6.660
6.900
23,044
+0.10(+1.47%)
Feb 05, 2019
6.840
6.850
6.563
6.800
3,133
+0.04(+0.59%)
Feb 04, 2019
6.870
6.890
6.601
6.760
29,782
-0.11(-1.60%)
Feb 01, 2019
6.880
6.920
6.850
6.870
8,500
+0.00(+0.00%)
Jan 31, 2019
6.710
6.990
6.660
6.870
25,896
-0.01(-0.15%)
Jan 30, 2019
6.720
6.880
6.690
6.880
20,180
+0.12(+1.85%)
Jan 29, 2019
6.570
6.755
6.500
6.755
18,196
+0.14(+2.19%)
Jan 28, 2019
6.740
6.790
6.552
6.610
12,579
-0.28(-4.06%)
Jan 25, 2019
6.650
6.925
6.495
6.890
18,500
+0.33(+5.03%)
Jan 24, 2019
6.400
6.770
6.400
6.560
18,558
+0.20(+3.14%)
Jan 23, 2019
6.410
6.510
6.310
6.360
6,429
+0.05(+0.79%)
Jan 22, 2019
6.540
6.760
6.310
6.310
17,086
-0.26(-3.96%)
Jan 18, 2019
6.740
6.930
6.400
6.570
31,600
-0.05(-0.76%)
Jan 17, 2019
6.720
6.926
6.600
6.620
12,135
-0.07(-1.07%)
Jan 16, 2019
6.540
6.880
6.382
6.691
15,187
+0.20(+3.10%)
Jan 15, 2019
6.360
6.590
6.323
6.490
22,275
+0.13(+2.04%)
Jan 14, 2019
6.170
6.380
6.170
6.360
16,104
+0.20(+3.25%)
Jan 11, 2019
6.020
6.480
5.930
6.160
21,700
+0.04(+0.65%)
Jan 10, 2019
6.240
6.349
5.946
6.120
24,431
-0.10(-1.61%)
Jan 09, 2019
6.160
6.400
6.030
6.220
15,357
+0.12(+1.97%)
Jan 08, 2019
6.200
6.271
5.930
6.100
16,677
+0.05(+0.83%)
Jan 07, 2019
5.910
6.210
5.680
6.050
33,005
+0.23(+3.95%)
Jan 04, 2019
5.730
5.970
5.700
5.820
38,100
+0.10(+1.75%)
Jan 03, 2019
5.680
6.090
5.605
5.720
22,321
+0.01(+0.18%)
Jan 02, 2019
5.500
5.710
5.386
5.710
21,436
+0.10(+1.78%)
Dec 31, 2018
5.460
5.720
5.400
5.610
126,300
+0.02(+0.36%)
Dec 28, 2018
5.450
6.060
5.300
5.590
96,600
+0.00(+0.00%)
Dec 27, 2018
5.700
6.070
5.500
5.590
39,880
-0.31(-5.25%)
Dec 26, 2018
6.240
6.240
5.500
5.900
72,865
+0.25(+4.42%)
Dec 24, 2018
5.570
5.770
5.480
5.650
14,400
+0.09(+1.62%)
Dec 21, 2018
5.430
5.780
5.430
5.560
95,500
+0.05(+1.00%)
Dec 20, 2018
5.790
5.910
5.340
5.505
62,353
-0.46(-7.63%)
Dec 19, 2018
6.180
6.440
5.805
5.960
80,649
-0.27(-4.33%)
Dec 18, 2018
6.150
6.372
6.150
6.230
43,947
-0.01(-0.16%)
Dec 17, 2018
6.250
6.392
6.110
6.240
48,141
-0.06(-0.95%)
Dec 14, 2018
6.220
6.620
6.220
6.300
15,000
+0.02(+0.32%)
Dec 13, 2018
6.300
6.680
6.220
6.280
30,046
+0.01(+0.16%)
Dec 12, 2018
6.080
6.440
6.080
6.270
61,353
+0.14(+2.28%)
Dec 11, 2018
6.260
6.525
6.090
6.130
21,179
-0.17(-2.70%)
Dec 10, 2018
6.290
6.500
6.083
6.300
38,370
-0.07(-1.10%)
Dec 07, 2018
6.510
6.710
6.320
6.370
25,600
-0.17(-2.60%)
Dec 06, 2018
6.760
6.860
6.520
6.540
45,885
-0.35(-5.08%)
Dec 04, 2018
6.900
7.080
6.830
6.890
18,000
-0.01(-0.14%)
Dec 03, 2018
7.060
7.340
6.900
6.900
39,710
-0.13(-1.85%)
Nov 30, 2018
6.990
7.230
6.990
7.030
24,400
+0.05(+0.72%)
Nov 29, 2018
7.070
7.120
6.910
6.980
28,811
-0.09(-1.27%)
Nov 28, 2018
7.170
7.190
6.927
7.070
34,722
-0.02(-0.28%)
Nov 27, 2018
6.700
7.160
6.600
7.090
52,174
+0.37(+5.51%)
Nov 26, 2018
7.060
7.350
6.300
6.720
87,163
-0.40(-5.62%)
Nov 23, 2018
7.400
7.670
7.020
7.120
5,600
-0.07(-0.97%)
Nov 21, 2018
7.190
7.190
7.190
0
+0.09(+1.27%)
Nov 20, 2018
7.290
7.520
6.990
7.100
46,964
-0.34(-4.57%)
Nov 19, 2018
7.800
7.900
7.260
7.440
23,731
-0.06(-0.80%)
Nov 16, 2018
7.620
7.800
7.470
7.500
71,800
-0.30(-3.85%)
Nov 15, 2018
7.770
8.150
7.690
7.800
97,666
-0.08(-1.02%)
Nov 14, 2018
7.931
7.970
7.716
7.880
57,395
+0.17(+2.20%)
Nov 13, 2018
7.630
7.948
7.560
7.710
103,455
+0.17(+2.25%)
Nov 12, 2018
7.580
7.680
7.480
7.540
59,562
-0.18(-2.33%)
Nov 09, 2018
8.000
8.000
7.650
7.720
73,400
+0.06(+0.78%)
Nov 08, 2018
7.630
7.900
7.540
7.660
74,265
+0.06(+0.79%)
Nov 07, 2018
7.230
7.780
7.230
7.600
74,887
+0.38(+5.34%)
Nov 06, 2018
7.130
7.400
7.130
7.215
16,016
+0.10(+1.48%)
Nov 05, 2018
6.970
7.216
6.970
7.110
29,024
+0.06(+0.85%)
Nov 02, 2018
7.150
7.150
6.900
7.050
12,800
+0.19(+2.77%)
Nov 01, 2018
6.990
7.370
6.730
6.860
90,535
-0.17(-2.42%)
Oct 31, 2018
6.940
7.140
6.735
7.030
61,099
+0.09(+1.30%)
Oct 30, 2018
6.550
7.100
6.550
6.940
30,575
+0.41(+6.28%)
Oct 29, 2018
6.680
7.090
6.523
6.530
41,445
-0.16(-2.39%)
Oct 26, 2018
6.660
7.060
6.510
6.690
42,900
+0.03(+0.45%)
Oct 25, 2018
6.500
6.861
6.480
6.660
42,017
+0.18(+2.78%)
Oct 24, 2018
6.960
6.980
6.330
6.480
49,492
-0.47(-6.76%)
Oct 23, 2018
6.806
7.066
6.806
6.950
14,611
-0.15(-2.11%)
Oct 22, 2018
7.170
7.240
7.090
7.100
17,687
+0.05(+0.71%)
Oct 19, 2018
6.860
7.330
6.860
7.050
46,300
+0.16(+2.32%)
Oct 18, 2018
7.080
7.080
6.840
6.890
25,189
-0.21(-2.89%)
Oct 17, 2018
6.900
7.190
6.896
7.095
15,744
+0.15(+2.23%)
Oct 16, 2018
7.000
7.350
6.800
6.940
66,674
-0.07(-1.00%)
Oct 15, 2018
6.850
7.060
6.760
7.010
20,571
+0.20(+2.94%)
Oct 12, 2018
7.000
7.200
6.640
6.810
104,500
-0.06(-0.87%)
Oct 11, 2018
6.800
6.960
6.720
6.870
66,291
+0.06(+0.88%)
Oct 10, 2018
7.010
7.070
6.700
6.810
108,266
-0.31(-4.35%)
Oct 09, 2018
7.090
7.220
6.883
7.120
26,393
+0.02(+0.28%)
Oct 08, 2018
7.100
7.460
6.910
7.100
529,824
+0.00(+0.00%)
Oct 05, 2018
7.400
7.490
7.100
7.100
149,500
-0.36(-4.83%)
Oct 04, 2018
7.440
7.800
7.250
7.460
301,784
-0.03(-0.40%)
Oct 03, 2018
7.600
7.670
7.430
7.490
21,094
-0.14(-1.83%)
Oct 02, 2018
7.580
7.725
7.570
7.630
50,995
-0.05(-0.65%)
Oct 01, 2018
7.760
7.760
7.510
7.680
22,107
+0.00(+0.00%)
Sep 28, 2018
7.560
7.770
7.510
7.680
16,700
+0.01(+0.13%)
Sep 27, 2018
7.730
7.860
7.600
7.670
37,801
-0.13(-1.67%)
Sep 26, 2018
7.910
8.030
7.693
7.800
43,226
-0.15(-1.89%)
Sep 25, 2018
7.910
8.080
7.730
7.950
45,878
+0.09(+1.15%)
Sep 24, 2018
7.560
8.000
7.466
7.860
58,408
+0.34(+4.52%)
Sep 21, 2018
7.590
7.600
7.100
7.520
134,600
+0.09(+1.21%)
Sep 20, 2018
7.630
7.820
7.430
7.430
127,465
-0.20(-2.62%)
Sep 19, 2018
7.780
7.980
7.620
7.630
49,028
-0.11(-1.42%)
Sep 18, 2018
7.580
7.890
7.580
7.740
44,429
+0.09(+1.18%)
Sep 17, 2018
7.760
7.930
7.570
7.650
41,987
-0.26(-3.29%)
Sep 14, 2018
7.900
8.150
7.770
7.910
37,000
-0.07(-0.88%)
Sep 13, 2018
8.090
8.260
7.920
7.980
128,679
+0.00(+0.00%)
Sep 12, 2018
8.500
8.600
7.330
7.980
506,421
-0.53(-6.23%)
Sep 11, 2018
8.580
8.890
8.500
8.510
53,505
-0.23(-2.63%)
Sep 10, 2018
8.800
8.860
8.560
8.740
43,534
-0.18(-2.02%)
Sep 07, 2018
8.930
9.000
8.820
8.920
24,200
-0.01(-0.11%)
Sep 06, 2018
9.090
9.100
8.830
8.930
78,839
-0.19(-2.08%)
Sep 05, 2018
9.170
9.220
8.985
9.120
70,591
-0.05(-0.55%)
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.