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
Aldeyra Therapeu
(NQ:
ALDX
)
4.090
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 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, 2018
8.450
8.450
8.450
0
+0.30(+3.68%)
Aug 30, 2018
7.750
8.150
7.700
8.150
78,558
+0.40(+5.16%)
Aug 29, 2018
7.650
7.813
7.550
7.750
95,345
+0.10(+1.31%)
Aug 28, 2018
7.600
7.750
7.600
7.650
34,258
+0.10(+1.32%)
Aug 27, 2018
7.850
7.850
7.550
7.550
88,604
-0.05(-0.66%)
Aug 24, 2018
7.750
7.800
7.400
7.600
50,100
-0.05(-0.65%)
Aug 23, 2018
7.770
7.850
7.550
7.650
50,704
-0.15(-1.92%)
Aug 22, 2018
7.450
7.890
7.400
7.800
63,580
+0.35(+4.70%)
Aug 21, 2018
7.100
7.500
7.050
7.450
79,162
+0.35(+4.93%)
Aug 20, 2018
7.100
7.400
7.050
7.100
35,102
-0.05(-0.70%)
Aug 17, 2018
7.250
7.350
7.150
7.150
53,900
-0.10(-1.38%)
Aug 16, 2018
7.300
7.400
7.150
7.250
50,173
+0.05(+0.69%)
Aug 15, 2018
7.550
7.550
7.100
7.200
154,149
-0.35(-4.64%)
Aug 14, 2018
7.650
8.000
7.500
7.550
152,893
-0.15(-1.95%)
Aug 13, 2018
7.800
7.800
7.450
7.700
56,279
-0.05(-0.65%)
Aug 10, 2018
7.550
7.890
7.450
7.750
85,300
+0.30(+4.03%)
Aug 09, 2018
7.200
7.553
7.050
7.450
71,418
+0.30(+4.20%)
Aug 08, 2018
7.040
7.300
6.950
7.150
65,618
+0.10(+1.42%)
Aug 07, 2018
7.000
7.100
6.850
7.050
66,022
+0.10(+1.44%)
Aug 06, 2018
6.950
7.100
6.750
6.950
48,280
+0.00(+0.00%)
Aug 03, 2018
7.200
7.300
6.900
6.950
58,900
-0.25(-3.47%)
Aug 02, 2018
7.100
7.450
7.050
7.200
50,122
+0.05(+0.70%)
Aug 01, 2018
6.950
7.200
6.950
7.150
76,774
+0.20(+2.88%)
Jul 31, 2018
7.000
7.150
6.826
6.950
77,180
+0.15(+2.21%)
Jul 30, 2018
7.300
7.450
6.750
6.800
130,200
-0.50(-6.85%)
Jul 27, 2018
7.500
7.600
7.110
7.300
173,500
-0.15(-2.01%)
Jul 26, 2018
7.350
7.750
7.110
7.450
104,035
+0.10(+1.36%)
Jul 25, 2018
7.500
7.650
7.200
7.350
127,328
-0.20(-2.65%)
Jul 24, 2018
7.950
8.050
7.450
7.550
206,190
-0.35(-4.43%)
Jul 23, 2018
7.900
8.000
7.700
7.900
74,275
+0.00(+0.00%)
Jul 20, 2018
8.050
8.100
7.900
7.900
46,104
-0.15(-1.86%)
Jul 19, 2018
8.050
8.150
8.000
8.050
41,416
+0.00(+0.00%)
Jul 18, 2018
8.050
8.200
7.800
8.050
53,058
+0.00(+0.00%)
Jul 17, 2018
7.900
8.100
7.850
8.050
64,419
+0.10(+1.26%)
Jul 16, 2018
8.500
8.550
7.750
7.950
106,728
-0.60(-7.02%)
Jul 13, 2018
8.400
8.550
8.350
8.550
100,344
+0.15(+1.79%)
Jul 12, 2018
8.400
8.250
8.400
55,036
+0.12(+1.51%)
Jul 11, 2018
8.200
8.400
8.150
8.275
115,879
+0.08(+0.91%)
Jul 10, 2018
8.300
8.333
8.150
8.200
116,364
-0.05(-0.61%)
Jul 09, 2018
8.300
8.350
8.050
8.250
66,899
+0.05(+0.61%)
Jul 06, 2018
8.150
8.350
8.050
8.200
45,445
+0.00(+0.00%)
Jul 05, 2018
8.000
8.250
7.800
8.200
77,180
+0.15(+1.86%)
Jul 03, 2018
8.050
8.050
8.050
0
+0.00(+0.00%)
Jul 02, 2018
8.000
8.200
7.750
8.050
36,733
+0.10(+1.26%)
Jun 29, 2018
8.100
8.257
7.800
7.950
77,999
-0.20(-2.45%)
Jun 28, 2018
8.100
8.200
7.800
8.150
61,206
+0.10(+1.24%)
Jun 27, 2018
8.500
8.500
7.900
8.050
81,926
-0.42(-5.01%)
Jun 26, 2018
8.350
8.530
8.150
8.475
97,948
+0.28(+3.35%)
Jun 25, 2018
8.600
8.650
8.100
8.200
73,215
-0.35(-4.09%)
Jun 22, 2018
8.500
8.650
8.300
8.550
1,668,937
+0.05(+0.59%)
Jun 21, 2018
8.500
8.650
8.300
8.500
137,838
+0.07(+0.89%)
Jun 20, 2018
8.900
8.900
8.300
8.425
153,963
-0.17(-2.03%)
Jun 19, 2018
8.650
8.800
8.550
8.600
101,252
-0.05(-0.58%)
Jun 18, 2018
8.750
8.900
8.600
8.650
124,145
-0.20(-2.26%)
Jun 15, 2018
8.950
8.650
8.850
120,119
+0.20(+2.31%)
Jun 14, 2018
8.600
8.700
8.600
8.650
129,135
+0.15(+1.76%)
Jun 13, 2018
8.550
8.700
8.450
8.500
83,589
-0.10(-1.16%)
Jun 12, 2018
8.450
8.700
8.408
8.600
144,641
+0.20(+2.38%)
Jun 11, 2018
8.400
8.500
8.250
8.400
67,823
-0.05(-0.59%)
Jun 08, 2018
8.350
8.550
8.250
8.450
65,150
+0.10(+1.20%)
Jun 07, 2018
8.400
8.525
8.225
8.350
77,898
-0.05(-0.60%)
Jun 06, 2018
8.402
8.500
8.350
8.400
47,220
+0.00(+0.00%)
Jun 05, 2018
8.350
8.500
8.250
8.400
49,349
+0.10(+1.20%)
Jun 04, 2018
8.150
8.400
8.100
8.300
72,824
+0.20(+2.47%)
Jun 01, 2018
8.500
8.500
8.050
8.100
95,456
-0.30(-3.57%)
May 31, 2018
8.400
8.450
8.250
8.400
61,393
+0.10(+1.20%)
May 30, 2018
8.400
8.600
8.275
8.300
56,221
+0.05(+0.61%)
May 29, 2018
8.600
8.600
8.150
8.250
65,282
-0.40(-4.62%)
May 25, 2018
8.650
8.650
8.650
0
-0.07(-0.86%)
May 24, 2018
8.750
8.800
8.600
8.725
100,175
+0.03(+0.29%)
May 23, 2018
8.500
8.750
8.410
8.700
133,255
+0.05(+0.58%)
May 22, 2018
8.490
8.750
8.450
8.650
37,329
+0.18(+2.06%)
May 21, 2018
8.800
8.950
8.350
8.475
58,646
-0.33(-3.69%)
May 18, 2018
9.300
9.300
8.500
8.800
90,617
-0.38(-4.09%)
May 17, 2018
8.900
9.275
8.867
9.175
219,956
+0.28(+3.09%)
May 16, 2018
8.550
8.950
8.250
8.900
118,509
+0.45(+5.33%)
May 15, 2018
8.000
8.750
8.000
8.450
70,132
-0.20(-2.31%)
May 14, 2018
8.350
8.800
8.150
8.650
182,693
+0.35(+4.22%)
May 11, 2018
7.800
8.300
7.750
8.300
101,461
+0.55(+7.10%)
May 10, 2018
7.900
8.400
7.750
7.750
68,735
-0.35(-4.32%)
May 09, 2018
8.008
8.100
7.850
8.100
70,207
+0.05(+0.62%)
May 08, 2018
7.800
8.050
7.725
8.050
57,465
+0.25(+3.21%)
May 07, 2018
7.900
8.100
7.750
7.800
39,876
-0.10(-1.27%)
May 04, 2018
7.934
8.000
7.550
7.900
46,686
-0.05(-0.63%)
May 03, 2018
7.950
8.200
7.800
7.950
52,313
-0.05(-0.62%)
May 02, 2018
7.850
8.100
7.850
8.000
90,443
+0.15(+1.91%)
May 01, 2018
7.900
8.150
7.700
7.850
59,801
+0.00(+0.00%)
Apr 30, 2018
7.950
8.190
7.690
7.850
97,580
-0.15(-1.88%)
Apr 27, 2018
7.400
8.000
7.200
8.000
641,737
+0.65(+8.84%)
Apr 26, 2018
7.145
7.450
7.100
7.350
105,152
+0.15(+2.08%)
Apr 25, 2018
6.950
7.200
6.850
7.200
50,020
+0.20(+2.86%)
Apr 24, 2018
7.200
7.350
6.850
7.000
111,362
-0.15(-2.10%)
Apr 23, 2018
7.000
7.250
6.900
7.150
75,875
+0.15(+2.14%)
Apr 20, 2018
7.055
7.150
6.875
7.000
53,249
-0.05(-0.71%)
Apr 19, 2018
7.150
7.175
7.000
7.050
45,376
-0.10(-1.40%)
Apr 18, 2018
7.100
7.250
7.050
7.150
38,083
+0.10(+1.42%)
Apr 17, 2018
7.050
7.240
6.950
7.050
68,060
+0.05(+0.71%)
Apr 16, 2018
7.050
7.350
6.950
7.000
30,102
-0.10(-1.41%)
Apr 13, 2018
7.200
7.200
6.900
7.100
51,000
+0.05(+0.71%)
Apr 12, 2018
7.050
7.400
7.000
7.050
56,033
+0.00(+0.00%)
Apr 11, 2018
6.950
7.200
6.900
7.050
60,474
+0.00(+0.00%)
Apr 10, 2018
6.950
7.100
6.900
7.050
47,028
+0.10(+1.44%)
Apr 09, 2018
7.000
7.150
6.850
6.950
36,738
-0.05(-0.71%)
Apr 06, 2018
7.000
7.350
6.850
7.000
62,338
-0.05(-0.71%)
Apr 05, 2018
7.150
7.400
7.050
7.050
50,589
-0.15(-2.08%)
Apr 04, 2018
6.800
7.200
6.800
7.200
52,199
+0.25(+3.60%)
Apr 03, 2018
7.100
7.200
6.900
6.950
64,962
-0.05(-0.71%)
Apr 02, 2018
7.500
7.500
7.000
7.000
89,374
-0.50(-6.67%)
Mar 29, 2018
7.500
7.500
7.500
0
-0.65(-7.98%)
Mar 28, 2018
7.900
8.390
7.450
8.150
150,756
+0.30(+3.82%)
Mar 27, 2018
8.350
8.350
7.700
7.850
98,328
-0.50(-5.99%)
Mar 26, 2018
8.100
8.350
7.849
8.350
66,913
+0.35(+4.37%)
Mar 23, 2018
8.300
8.300
7.850
8.000
79,301
-0.20(-2.44%)
Mar 22, 2018
8.300
8.500
8.134
8.200
85,503
-0.10(-1.20%)
Mar 21, 2018
8.250
8.350
8.100
8.300
55,543
+0.15(+1.84%)
Mar 20, 2018
8.350
8.545
8.150
8.150
44,659
-0.30(-3.55%)
Mar 19, 2018
8.400
8.500
8.200
8.450
48,233
-0.05(-0.59%)
Mar 16, 2018
8.586
8.700
8.350
8.500
112,808
-0.25(-2.86%)
Mar 15, 2018
8.850
8.950
8.560
8.750
53,338
-0.10(-1.13%)
Mar 14, 2018
8.900
8.950
8.650
8.850
100,259
+0.00(+0.00%)
Mar 13, 2018
8.900
8.950
8.735
8.850
101,184
-0.05(-0.56%)
Mar 12, 2018
8.750
8.940
8.700
8.900
108,923
+0.10(+1.14%)
Mar 09, 2018
8.800
8.800
8.677
8.800
75,881
+0.15(+1.73%)
Mar 08, 2018
8.550
8.710
8.350
8.650
74,581
+0.10(+1.17%)
Mar 07, 2018
8.710
8.850
8.419
8.550
112,420
-0.05(-0.58%)
Mar 06, 2018
8.550
8.800
8.400
8.600
62,102
+0.10(+1.18%)
Mar 05, 2018
8.400
8.550
8.360
8.500
78,457
+0.10(+1.19%)
Mar 02, 2018
8.250
8.450
7.950
8.400
68,908
+0.05(+0.60%)
Mar 01, 2018
8.250
8.517
8.000
8.350
96,316
+0.10(+1.21%)
Feb 28, 2018
8.550
8.950
7.841
8.250
223,435
-0.40(-4.62%)
Feb 27, 2018
7.950
8.900
7.385
8.650
454,820
+0.95(+12.34%)
Feb 26, 2018
7.550
7.750
7.550
7.700
97,330
+0.10(+1.32%)
Feb 23, 2018
7.600
7.650
7.400
7.600
93,455
+0.15(+2.03%)
Feb 22, 2018
7.500
7.600
7.350
7.449
66,078
-0.05(-0.68%)
Feb 21, 2018
7.220
7.520
7.100
7.500
104,345
+0.40(+5.63%)
Feb 20, 2018
7.250
7.340
7.050
7.100
24,462
-0.15(-2.07%)
Feb 16, 2018
7.250
7.250
7.250
0
+0.15(+2.11%)
Feb 15, 2018
7.200
7.300
6.900
7.100
52,975
+0.00(+0.00%)
Feb 14, 2018
7.050
7.250
6.510
7.100
93,165
+0.10(+1.43%)
Feb 13, 2018
7.000
7.100
6.940
7.000
55,881
+0.00(+0.00%)
Feb 12, 2018
6.900
7.050
6.650
7.000
40,749
+0.20(+2.94%)
Feb 09, 2018
6.800
6.890
6.250
6.800
112,751
+0.05(+0.74%)
Feb 08, 2018
7.150
6.750
6.750
33,168
-0.28(-3.91%)
Feb 07, 2018
6.750
7.050
6.745
7.025
45,465
+0.28(+4.07%)
Feb 06, 2018
6.650
6.850
6.450
6.750
80,210
-0.10(-1.46%)
Feb 05, 2018
7.000
7.000
6.550
6.850
84,725
-0.25(-3.52%)
Feb 02, 2018
7.545
7.590
7.050
7.100
118,485
-0.40(-5.33%)
Feb 01, 2018
7.400
7.690
7.400
7.500
145,493
+0.03(+0.33%)
Jan 31, 2018
7.650
7.650
7.110
7.475
128,855
-0.10(-1.32%)
Jan 30, 2018
7.550
7.667
7.550
7.575
80,148
-0.02(-0.33%)
Jan 29, 2018
7.600
7.638
7.403
7.600
183,184
+0.15(+2.01%)
Jan 26, 2018
7.400
7.550
7.250
7.450
95,971
+0.20(+2.76%)
Jan 25, 2018
7.300
7.450
7.150
7.250
41,144
-0.10(-1.36%)
Jan 24, 2018
7.400
7.450
7.125
7.350
88,105
+0.15(+2.08%)
Jan 23, 2018
7.450
7.750
7.000
7.200
319,280
-0.20(-2.70%)
Jan 22, 2018
6.900
7.450
6.850
7.400
253,740
+0.50(+7.25%)
Jan 19, 2018
6.650
7.000
6.600
6.900
101,993
+0.25(+3.76%)
Jan 18, 2018
6.650
6.800
6.550
6.650
59,479
+0.00(+0.00%)
Jan 17, 2018
6.600
6.900
6.600
6.650
41,026
+0.05(+0.76%)
Jan 16, 2018
6.900
7.000
6.500
6.600
78,312
-0.25(-3.65%)
Jan 12, 2018
6.850
6.850
6.850
0
-0.05(-0.72%)
Jan 11, 2018
6.800
7.000
6.600
6.900
148,735
+0.15(+2.22%)
Jan 10, 2018
6.850
6.750
178,915
+0.10(+1.50%)
Jan 09, 2018
6.590
6.650
6.550
6.650
76,486
+0.10(+1.53%)
Jan 08, 2018
7.100
7.100
6.550
6.550
277,278
-0.55(-7.75%)
Jan 05, 2018
7.100
7.150
6.850
7.100
60,983
-0.05(-0.70%)
Jan 04, 2018
7.100
7.150
6.850
7.150
74,069
+0.15(+2.14%)
Jan 03, 2018
7.000
7.100
6.900
7.000
46,912
+0.00(+0.00%)
Jan 02, 2018
6.900
7.100
6.800
7.000
117,169
+0.20(+2.94%)
Dec 29, 2017
6.800
6.800
6.800
0
+0.25(+3.82%)
Dec 28, 2017
6.900
6.940
6.500
6.550
69,059
-0.20(-2.96%)
Dec 27, 2017
6.900
7.250
6.750
6.750
106,249
-0.15(-2.17%)
Dec 26, 2017
6.700
7.100
6.650
6.900
154,212
+0.20(+2.99%)
Dec 22, 2017
6.272
6.700
6.250
6.700
62,252
+0.30(+4.69%)
Dec 21, 2017
6.300
6.450
6.200
6.400
50,765
+0.05(+0.79%)
Dec 20, 2017
6.450
6.478
6.250
6.350
52,460
-0.10(-1.55%)
Dec 19, 2017
6.250
6.583
6.250
6.450
40,778
+0.00(+0.00%)
Dec 18, 2017
6.450
6.563
6.300
6.450
86,851
+0.00(+0.00%)
Dec 15, 2017
6.550
6.650
6.400
6.450
79,564
-0.05(-0.77%)
Dec 14, 2017
6.500
6.650
6.450
6.500
32,449
+0.00(+0.00%)
Dec 13, 2017
6.500
6.640
6.400
6.500
38,240
-0.10(-1.52%)
Dec 12, 2017
6.850
6.900
6.425
6.600
92,644
-0.20(-2.94%)
Dec 11, 2017
7.000
7.100
6.600
6.800
49,634
-0.15(-2.16%)
Dec 08, 2017
6.500
6.950
6.472
6.950
161,835
+0.45(+6.92%)
Dec 07, 2017
6.350
6.600
6.250
6.500
64,180
+0.10(+1.56%)
Dec 06, 2017
6.300
6.450
6.200
6.400
99,064
+0.00(+0.00%)
Dec 05, 2017
6.450
6.500
6.310
6.400
72,833
-0.05(-0.78%)
Dec 04, 2017
6.500
6.500
6.362
6.450
54,535
-0.05(-0.77%)
Dec 01, 2017
6.650
6.700
6.400
6.500
87,405
-0.15(-2.26%)
Nov 30, 2017
6.750
6.890
6.550
6.650
75,797
-0.15(-2.21%)
Nov 29, 2017
6.900
6.900
6.450
6.800
70,615
+0.00(+0.00%)
Nov 28, 2017
6.850
7.075
6.400
6.800
135,257
-0.05(-0.73%)
Nov 27, 2017
6.350
7.000
6.241
6.850
303,253
+0.45(+7.03%)
Nov 24, 2017
6.400
6.550
6.300
6.400
65,965
+0.05(+0.79%)
Nov 22, 2017
6.141
6.450
6.000
6.350
93,559
+0.25(+4.10%)
Nov 21, 2017
6.250
6.400
6.000
6.100
114,629
-0.15(-2.40%)
Nov 20, 2017
6.150
6.400
6.150
6.250
91,486
+0.10(+1.63%)
Nov 17, 2017
6.150
6.300
6.100
6.150
38,287
+0.05(+0.82%)
Nov 16, 2017
6.200
6.300
6.000
6.100
85,155
-0.10(-1.61%)
Nov 15, 2017
6.050
6.300
5.900
6.200
109,182
+0.15(+2.48%)
Nov 14, 2017
5.950
6.050
5.750
6.050
105,106
+0.05(+0.83%)
Nov 13, 2017
6.000
6.150
5.850
6.000
75,545
+0.05(+0.84%)
Nov 10, 2017
5.700
6.250
5.650
5.950
126,904
+0.25(+4.39%)
Nov 09, 2017
5.800
5.900
5.550
5.700
232,053
-0.10(-1.72%)
Nov 08, 2017
5.850
5.950
5.750
5.800
123,989
-0.15(-2.52%)
Nov 07, 2017
6.050
6.133
5.850
5.950
151,472
-0.15(-2.46%)
Nov 06, 2017
6.250
6.300
6.050
6.100
67,455
-0.10(-1.61%)
Nov 03, 2017
6.000
6.300
5.950
6.200
106,887
+0.10(+1.64%)
Nov 02, 2017
6.250
6.400
6.000
6.100
160,326
-0.20(-3.17%)
Nov 01, 2017
6.300
6.450
6.200
6.300
51,558
+0.00(+0.00%)
Oct 31, 2017
6.200
6.350
6.069
6.300
101,468
+0.05(+0.80%)
Oct 30, 2017
6.450
6.500
6.100
6.250
133,590
-0.10(-1.57%)
Oct 27, 2017
6.250
6.450
6.072
6.350
163,819
+0.10(+1.60%)
Oct 26, 2017
6.400
6.600
6.150
6.250
228,412
-0.15(-2.34%)
Oct 25, 2017
6.900
7.350
6.200
6.400
991,845
+0.20(+3.23%)
Oct 24, 2017
6.250
6.350
5.750
6.200
324,439
-0.15(-2.36%)
Oct 23, 2017
6.700
6.850
6.250
6.350
189,660
-0.40(-5.93%)
Oct 20, 2017
6.850
7.095
6.650
6.750
156,502
+0.00(+0.00%)
Oct 19, 2017
6.500
6.950
6.250
6.750
220,475
+0.30(+4.65%)
Oct 18, 2017
6.600
6.850
6.450
6.450
187,322
-0.20(-3.01%)
Oct 17, 2017
6.950
7.000
6.425
6.650
340,766
-0.35(-5.00%)
Oct 16, 2017
7.150
7.200
6.825
7.000
219,121
-0.17(-2.44%)
Oct 13, 2017
7.300
7.390
7.000
7.175
231,153
-0.12(-1.71%)
Oct 12, 2017
7.450
7.475
7.200
7.300
181,603
-0.25(-3.31%)
Oct 11, 2017
7.650
7.710
7.200
7.550
493,322
-0.15(-1.95%)
Oct 10, 2017
7.900
8.300
7.450
7.700
526,216
-0.05(-0.65%)
Oct 09, 2017
7.300
7.750
7.250
7.750
279,006
+0.40(+5.44%)
Oct 06, 2017
7.750
7.900
7.300
7.350
394,828
-0.40(-5.16%)
Oct 05, 2017
7.700
7.945
7.450
7.750
230,378
+0.10(+1.31%)
Oct 04, 2017
7.450
7.883
7.310
7.650
438,073
+0.15(+2.00%)
Oct 03, 2017
7.500
7.700
7.250
7.500
478,828
+0.15(+2.04%)
Oct 02, 2017
7.150
7.400
7.067
7.350
500,106
+0.15(+2.08%)
Sep 29, 2017
7.350
7.500
7.100
7.200
555,739
-0.10(-1.37%)
Sep 28, 2017
7.450
7.767
7.100
7.300
436,642
+0.00(+0.00%)
Sep 27, 2017
7.300
7.695
7.050
7.300
415,987
+0.10(+1.39%)
Sep 26, 2017
7.800
8.000
7.150
7.200
653,886
-0.45(-5.88%)
Sep 25, 2017
8.050
8.277
7.600
7.650
621,783
-0.40(-4.97%)
Sep 22, 2017
8.200
8.650
7.900
8.050
1,303,349
+0.10(+1.26%)
Sep 21, 2017
7.750
9.050
7.705
7.950
3,223,765
+0.35(+4.61%)
Sep 20, 2017
7.250
7.750
7.119
7.600
1,689,613
+0.35(+4.83%)
Sep 19, 2017
7.600
7.900
7.000
7.250
6,087,336
-1.85(-20.33%)
Sep 18, 2017
8.800
9.550
8.550
9.100
979,790
+0.20(+2.25%)
Sep 15, 2017
9.800
11.90
8.150
8.900
6,112,126
-1.90(-17.59%)
Sep 14, 2017
6.800
11.04
6.600
10.80
10,113,495
+4.45(+70.08%)
Sep 13, 2017
6.350
6.600
6.100
6.350
2,810,592
+0.70(+12.39%)
Sep 12, 2017
6.900
7.300
5.600
5.650
11,194,987
+1.45(+34.52%)
Sep 11, 2017
4.218
4.250
4.188
4.200
21,140
+0.05(+1.20%)
Sep 08, 2017
4.300
4.300
4.100
4.150
29,996
-0.05(-1.19%)
Sep 07, 2017
4.050
4.274
4.000
4.200
17,134
+0.15(+3.70%)
Sep 06, 2017
4.250
4.250
4.100
4.050
23,486
-0.25(-5.81%)
Sep 05, 2017
4.350
4.400
4.155
4.300
14,883
+0.00(+0.00%)
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.