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
Radiant Logistics
(NY:
RLGT
)
5.340
+0.090 (+1.71%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 (%)
Sep 30, 2019
5.280
5.340
5.150
5.170
139,915
-0.14(-2.64%)
Sep 27, 2019
5.350
5.480
5.220
5.310
125,300
-0.03(-0.56%)
Sep 26, 2019
5.250
5.380
5.150
5.340
119,872
+0.03(+0.56%)
Sep 25, 2019
5.030
5.320
5.020
5.310
233,009
+0.24(+4.73%)
Sep 24, 2019
5.060
5.160
4.990
5.070
334,171
+0.00(+0.00%)
Sep 23, 2019
5.230
5.230
5.050
5.070
156,079
-0.14(-2.69%)
Sep 20, 2019
5.300
5.370
5.200
5.210
388,400
-0.10(-1.88%)
Sep 19, 2019
5.340
5.380
5.170
5.310
345,429
+0.02(+0.38%)
Sep 18, 2019
5.120
5.300
5.019
5.290
513,864
+0.15(+2.92%)
Sep 17, 2019
5.270
5.330
5.060
5.140
394,990
-0.10(-1.91%)
Sep 16, 2019
5.670
5.670
5.240
5.240
500,830
-0.31(-5.59%)
Sep 13, 2019
5.540
5.800
5.220
5.550
552,100
+0.08(+1.46%)
Sep 12, 2019
5.540
5.540
5.340
5.470
391,046
-0.07(-1.26%)
Sep 11, 2019
5.560
5.690
5.250
5.540
396,723
-0.03(-0.54%)
Sep 10, 2019
5.110
5.640
5.110
5.570
314,884
+0.46(+9.00%)
Sep 09, 2019
4.850
5.140
4.850
5.110
477,385
+0.26(+5.36%)
Sep 06, 2019
5.210
5.250
4.850
4.850
136,100
-0.30(-5.83%)
Sep 05, 2019
4.790
5.300
4.750
5.150
457,800
+0.44(+9.34%)
Sep 04, 2019
4.730
4.800
4.700
4.710
184,092
+0.00(+0.00%)
Sep 03, 2019
4.850
4.910
4.700
4.710
194,271
-0.17(-3.48%)
Aug 30, 2019
4.860
4.900
4.810
4.880
155,500
+0.06(+1.24%)
Aug 29, 2019
4.690
4.880
4.640
4.820
127,538
+0.13(+2.77%)
Aug 28, 2019
4.490
4.690
4.440
4.690
132,701
+0.22(+4.92%)
Aug 27, 2019
4.640
4.770
4.440
4.470
108,810
-0.15(-3.25%)
Aug 26, 2019
4.480
4.640
4.436
4.620
157,610
+0.21(+4.76%)
Aug 23, 2019
4.550
4.660
4.400
4.410
205,900
-0.14(-3.08%)
Aug 22, 2019
4.740
4.780
4.550
4.550
137,675
-0.14(-2.99%)
Aug 21, 2019
4.650
4.850
4.560
4.690
158,439
+0.07(+1.52%)
Aug 20, 2019
4.540
4.740
4.530
4.620
281,230
+0.06(+1.32%)
Aug 19, 2019
4.750
4.900
4.540
4.560
175,399
-0.18(-3.80%)
Aug 16, 2019
4.600
4.770
4.600
4.740
101,200
+0.16(+3.49%)
Aug 15, 2019
4.730
4.780
4.570
4.580
251,745
-0.15(-3.17%)
Aug 14, 2019
4.900
4.990
4.700
4.730
221,048
-0.26(-5.21%)
Aug 13, 2019
4.880
5.060
4.880
4.990
94,610
+0.07(+1.42%)
Aug 12, 2019
4.820
4.980
4.800
4.920
178,082
+0.07(+1.44%)
Aug 09, 2019
4.960
5.070
4.820
4.850
201,100
-0.16(-3.19%)
Aug 08, 2019
5.110
5.250
5.000
5.010
190,986
-0.08(-1.57%)
Aug 07, 2019
4.960
5.180
4.920
5.090
133,890
-0.01(-0.20%)
Aug 06, 2019
5.130
5.190
4.940
5.100
278,611
-0.02(-0.39%)
Aug 05, 2019
5.190
5.320
4.970
5.120
358,483
-0.20(-3.76%)
Aug 02, 2019
5.480
5.590
5.290
5.320
193,500
-0.23(-4.14%)
Aug 01, 2019
5.450
5.650
5.450
5.550
310,806
+0.06(+1.09%)
Jul 31, 2019
5.460
5.690
5.410
5.490
224,330
+0.04(+0.73%)
Jul 30, 2019
5.360
5.580
5.220
5.450
187,570
+0.08(+1.49%)
Jul 29, 2019
5.350
5.390
5.260
5.370
108,330
+0.03(+0.56%)
Jul 26, 2019
5.350
5.350
5.195
5.340
158,500
+0.02(+0.38%)
Jul 25, 2019
5.450
5.500
5.190
5.320
351,109
-0.15(-2.74%)
Jul 24, 2019
5.340
5.500
5.270
5.470
134,131
+0.13(+2.43%)
Jul 23, 2019
5.300
5.390
5.120
5.340
457,398
+0.01(+0.19%)
Jul 22, 2019
5.280
5.360
5.240
5.330
184,616
+0.00(+0.00%)
Jul 19, 2019
5.220
5.330
5.150
5.330
199,100
+0.10(+1.91%)
Jul 18, 2019
5.360
5.365
5.108
5.230
243,969
-0.12(-2.24%)
Jul 17, 2019
5.340
5.450
5.260
5.350
299,792
-0.04(-0.74%)
Jul 16, 2019
5.240
5.490
5.240
5.390
513,648
+0.09(+1.70%)
Jul 15, 2019
5.240
5.330
5.020
5.300
697,247
+0.02(+0.38%)
Jul 12, 2019
5.340
5.430
5.260
5.280
478,900
-0.02(-0.38%)
Jul 11, 2019
5.490
5.490
5.270
5.300
387,169
-0.22(-3.99%)
Jul 10, 2019
5.910
5.960
5.510
5.520
413,420
-0.38(-6.44%)
Jul 09, 2019
5.740
5.940
5.740
5.900
242,580
+0.09(+1.55%)
Jul 08, 2019
5.860
5.880
5.660
5.810
332,870
-0.12(-2.02%)
Jul 05, 2019
5.950
6.065
5.640
5.930
358,300
-0.10(-1.66%)
Jul 03, 2019
6.280
6.360
5.990
6.030
215,800
-0.30(-4.74%)
Jul 02, 2019
6.270
6.360
6.140
6.330
367,368
+0.01(+0.16%)
Jul 01, 2019
6.260
6.380
6.150
6.320
395,994
+0.18(+2.93%)
Jun 28, 2019
5.950
6.200
5.910
6.140
1,862,800
+0.22(+3.72%)
Jun 27, 2019
5.990
6.050
5.740
5.920
226,602
-0.04(-0.67%)
Jun 26, 2019
5.880
6.040
5.810
5.960
239,351
+0.06(+1.02%)
Jun 25, 2019
5.830
5.940
5.770
5.900
230,479
+0.12(+2.08%)
Jun 24, 2019
5.660
5.920
5.580
5.780
424,344
+0.08(+1.40%)
Jun 21, 2019
5.780
5.850
5.540
5.700
455,800
-0.18(-3.06%)
Jun 20, 2019
6.150
6.240
5.850
5.880
288,578
-0.29(-4.70%)
Jun 19, 2019
6.250
6.300
6.100
6.170
363,740
-0.05(-0.80%)
Jun 18, 2019
6.420
6.510
6.200
6.220
256,864
-0.21(-3.27%)
Jun 17, 2019
6.620
6.629
6.340
6.430
361,912
-0.17(-2.58%)
Jun 14, 2019
6.760
6.790
6.520
6.600
165,400
-0.15(-2.22%)
Jun 13, 2019
6.770
6.900
6.610
6.750
315,470
+0.01(+0.15%)
Jun 12, 2019
6.540
6.775
6.420
6.740
189,517
+0.22(+3.37%)
Jun 11, 2019
6.670
6.680
6.380
6.520
328,822
-0.03(-0.46%)
Jun 10, 2019
6.420
6.573
6.290
6.550
231,299
+0.22(+3.48%)
Jun 07, 2019
6.180
6.390
6.170
6.330
203,300
+0.12(+1.93%)
Jun 06, 2019
6.480
6.480
6.120
6.210
512,161
-0.22(-3.42%)
Jun 05, 2019
6.680
6.690
6.360
6.430
237,938
-0.15(-2.28%)
Jun 04, 2019
6.590
6.710
6.495
6.580
481,573
+0.08(+1.23%)
Jun 03, 2019
6.350
6.500
6.130
6.500
279,731
+0.14(+2.20%)
May 31, 2019
6.440
6.490
6.310
6.360
217,300
-0.18(-2.75%)
May 30, 2019
6.550
6.640
6.440
6.540
233,006
-0.01(-0.15%)
May 29, 2019
6.590
6.670
6.390
6.550
234,371
-0.10(-1.50%)
May 28, 2019
6.590
6.670
6.470
6.650
296,935
+0.09(+1.37%)
May 24, 2019
6.640
6.650
6.390
6.560
186,800
-0.06(-0.91%)
May 23, 2019
6.620
6.770
6.520
6.620
390,028
-0.06(-0.90%)
May 22, 2019
6.940
6.960
6.590
6.680
288,598
-0.26(-3.75%)
May 21, 2019
7.100
7.150
6.820
6.940
644,357
-0.08(-1.14%)
May 20, 2019
6.660
7.265
6.620
7.020
834,597
+0.31(+4.62%)
May 17, 2019
6.610
6.790
6.560
6.710
395,200
+0.06(+0.90%)
May 16, 2019
6.650
6.720
6.560
6.650
282,071
+0.00(+0.00%)
May 15, 2019
6.380
6.690
6.330
6.650
352,271
+0.23(+3.58%)
May 14, 2019
6.400
6.490
6.340
6.420
309,636
+0.02(+0.31%)
May 13, 2019
6.450
6.500
6.320
6.400
367,206
-0.24(-3.61%)
May 10, 2019
6.560
6.750
5.750
6.640
858,200
-0.18(-2.64%)
May 09, 2019
6.750
6.940
6.680
6.820
379,948
+0.01(+0.15%)
May 08, 2019
6.570
6.870
6.570
6.810
256,232
+0.16(+2.41%)
May 07, 2019
6.680
6.720
6.540
6.650
272,416
-0.09(-1.34%)
May 06, 2019
6.520
6.785
6.160
6.740
329,399
+0.00(+0.00%)
May 03, 2019
6.780
6.870
6.620
6.740
205,900
-0.07(-1.03%)
May 02, 2019
6.580
6.890
6.580
6.810
278,404
+0.16(+2.41%)
May 01, 2019
6.540
6.700
6.450
6.650
386,489
+0.11(+1.68%)
Apr 30, 2019
6.750
6.850
6.540
6.540
288,931
-0.19(-2.82%)
Apr 29, 2019
6.640
6.735
6.610
6.730
334,498
+0.06(+0.90%)
Apr 26, 2019
6.470
6.730
6.380
6.670
346,000
+0.14(+2.14%)
Apr 25, 2019
6.790
6.790
6.360
6.530
667,370
-0.23(-3.40%)
Apr 24, 2019
6.710
6.860
6.710
6.760
343,497
+0.00(+0.00%)
Apr 23, 2019
6.920
6.990
6.730
6.760
455,505
-0.18(-2.59%)
Apr 22, 2019
7.160
7.220
6.870
6.940
357,309
-0.11(-1.56%)
Apr 18, 2019
7.030
7.308
6.960
7.050
705,800
+0.05(+0.71%)
Apr 17, 2019
7.290
7.330
6.850
7.000
726,396
-0.27(-3.71%)
Apr 16, 2019
7.040
7.270
7.000
7.270
1,080,660
+0.27(+3.86%)
Apr 15, 2019
6.650
7.090
6.560
7.000
1,675,447
+0.38(+5.74%)
Apr 12, 2019
6.510
6.650
6.420
6.620
426,700
+0.11(+1.69%)
Apr 11, 2019
6.260
6.670
6.260
6.510
897,088
+0.24(+3.83%)
Apr 10, 2019
6.300
6.310
6.240
6.270
159,679
-0.03(-0.48%)
Apr 09, 2019
6.320
6.330
6.180
6.300
261,301
+0.01(+0.16%)
Apr 08, 2019
6.340
6.360
6.180
6.290
218,455
-0.04(-0.63%)
Apr 05, 2019
6.420
6.470
6.290
6.330
293,000
-0.11(-1.71%)
Apr 04, 2019
6.400
6.440
6.330
6.440
229,926
+0.04(+0.63%)
Apr 03, 2019
6.420
6.470
6.340
6.400
419,864
-0.01(-0.16%)
Apr 02, 2019
6.420
6.420
6.290
6.410
310,067
+0.00(+0.00%)
Apr 01, 2019
6.340
6.410
6.220
6.410
487,548
+0.11(+1.75%)
Mar 29, 2019
6.160
6.350
6.090
6.300
749,400
+0.23(+3.79%)
Mar 28, 2019
5.800
6.090
5.770
6.070
454,998
+0.32(+5.57%)
Mar 27, 2019
5.750
5.860
5.740
5.750
242,395
-0.05(-0.86%)
Mar 26, 2019
5.650
5.850
5.480
5.800
281,912
+0.23(+4.13%)
Mar 25, 2019
5.570
5.620
5.460
5.570
416,099
-0.06(-1.07%)
Mar 22, 2019
5.800
5.870
5.620
5.630
513,600
-0.21(-3.60%)
Mar 21, 2019
5.860
5.970
5.810
5.840
436,558
-0.07(-1.18%)
Mar 20, 2019
6.050
6.080
5.900
5.910
374,014
-0.16(-2.64%)
Mar 19, 2019
6.080
6.160
5.970
6.070
223,249
+0.03(+0.50%)
Mar 18, 2019
6.140
6.199
5.980
6.040
437,575
-0.06(-0.98%)
Mar 15, 2019
6.000
6.200
5.970
6.100
1,044,100
+0.05(+0.83%)
Mar 14, 2019
6.280
6.280
6.040
6.050
276,748
-0.13(-2.10%)
Mar 13, 2019
6.400
6.400
6.150
6.180
441,260
-0.18(-2.83%)
Mar 12, 2019
6.220
6.410
6.170
6.360
526,471
+0.23(+3.75%)
Mar 11, 2019
5.780
6.155
5.770
6.130
391,719
+0.24(+4.07%)
Mar 08, 2019
5.980
5.990
5.820
5.890
317,800
-0.04(-0.67%)
Mar 07, 2019
6.350
6.350
5.820
5.930
552,401
-0.39(-6.17%)
Mar 06, 2019
6.380
6.420
6.240
6.320
271,293
-0.03(-0.47%)
Mar 05, 2019
6.430
6.450
6.320
6.350
341,381
-0.07(-1.09%)
Mar 04, 2019
6.400
6.480
6.280
6.420
479,682
+0.03(+0.47%)
Mar 01, 2019
6.430
6.450
6.350
6.390
300,500
+0.00(+0.00%)
Feb 28, 2019
6.420
6.440
6.250
6.390
312,057
+0.00(+0.00%)
Feb 27, 2019
6.290
6.430
6.210
6.390
627,273
+0.14(+2.24%)
Feb 26, 2019
6.130
6.350
6.010
6.250
422,207
+0.11(+1.79%)
Feb 25, 2019
6.000
6.170
5.980
6.140
637,653
+0.18(+3.02%)
Feb 22, 2019
6.000
6.010
5.570
5.960
490,500
+0.01(+0.17%)
Feb 21, 2019
6.000
6.040
5.920
5.950
516,098
-0.05(-0.83%)
Feb 20, 2019
6.000
6.050
5.960
6.000
814,672
+0.02(+0.33%)
Feb 19, 2019
6.120
6.130
5.930
5.980
1,054,690
+0.00(+0.00%)
Feb 15, 2019
6.000
6.020
5.900
5.980
398,500
-0.01(-0.17%)
Feb 14, 2019
5.950
6.130
5.920
5.990
587,317
-0.01(-0.17%)
Feb 13, 2019
5.900
6.020
5.810
6.000
967,197
+0.12(+2.04%)
Feb 12, 2019
6.000
6.150
5.740
5.880
764,678
+0.46(+8.49%)
Feb 11, 2019
5.350
5.420
5.210
5.420
257,471
+0.02(+0.37%)
Feb 08, 2019
5.200
5.440
5.200
5.400
164,900
+0.20(+3.85%)
Feb 07, 2019
5.250
5.320
5.170
5.200
101,875
-0.10(-1.89%)
Feb 06, 2019
5.190
5.330
5.190
5.300
174,489
+0.05(+0.95%)
Feb 05, 2019
5.110
5.300
5.110
5.250
335,590
+0.14(+2.74%)
Feb 04, 2019
4.950
5.120
4.900
5.110
259,014
+0.17(+3.44%)
Feb 01, 2019
4.920
5.050
4.920
4.940
96,000
+0.00(+0.00%)
Jan 31, 2019
4.920
5.040
4.920
4.940
158,568
+0.02(+0.41%)
Jan 30, 2019
4.870
5.013
4.850
4.920
147,277
+0.07(+1.44%)
Jan 29, 2019
4.860
4.940
4.840
4.850
319,856
-0.01(-0.21%)
Jan 28, 2019
4.900
4.920
4.800
4.860
104,543
-0.02(-0.41%)
Jan 25, 2019
4.920
4.990
4.870
4.880
690,000
-0.01(-0.20%)
Jan 24, 2019
4.970
5.000
4.870
4.890
57,599
-0.06(-1.21%)
Jan 23, 2019
4.910
4.990
4.840
4.950
217,427
+0.05(+1.02%)
Jan 22, 2019
5.100
5.130
4.880
4.900
163,245
-0.30(-5.77%)
Jan 18, 2019
5.110
5.220
5.050
5.200
137,600
+0.10(+1.96%)
Jan 17, 2019
4.730
5.200
4.730
5.100
167,795
+0.34(+7.14%)
Jan 16, 2019
4.600
4.824
4.600
4.760
272,381
-0.02(-0.42%)
Jan 15, 2019
4.780
4.860
4.747
4.780
80,139
+0.02(+0.42%)
Jan 14, 2019
4.750
4.800
4.640
4.760
140,185
+0.01(+0.21%)
Jan 11, 2019
4.750
4.800
4.690
4.750
156,300
-0.02(-0.42%)
Jan 10, 2019
4.470
4.790
4.430
4.770
153,507
+0.28(+6.24%)
Jan 09, 2019
4.380
4.520
4.340
4.490
266,257
+0.12(+2.75%)
Jan 08, 2019
4.250
4.370
4.170
4.370
226,463
+0.15(+3.55%)
Jan 07, 2019
4.270
4.450
4.140
4.220
760,678
+0.01(+0.24%)
Jan 04, 2019
4.190
4.290
4.120
4.210
245,900
+0.10(+2.43%)
Jan 03, 2019
4.210
4.280
4.110
4.110
139,974
-0.15(-3.52%)
Jan 02, 2019
4.190
4.340
4.170
4.260
105,073
+0.01(+0.24%)
Dec 31, 2018
4.170
4.290
4.130
4.250
93,900
+0.07(+1.67%)
Dec 28, 2018
4.160
4.400
4.110
4.180
97,500
+0.02(+0.48%)
Dec 27, 2018
4.080
4.220
4.060
4.160
109,848
+0.00(+0.00%)
Dec 26, 2018
4.110
4.190
4.060
4.160
107,680
+0.01(+0.24%)
Dec 24, 2018
4.110
4.270
4.090
4.150
83,100
+0.04(+0.97%)
Dec 21, 2018
4.500
4.510
4.100
4.110
316,600
-0.40(-8.87%)
Dec 20, 2018
4.550
4.700
4.440
4.510
286,643
-0.09(-1.96%)
Dec 19, 2018
4.500
4.840
4.440
4.600
385,728
+0.11(+2.45%)
Dec 18, 2018
4.590
4.740
4.480
4.490
424,416
-0.04(-0.88%)
Dec 17, 2018
4.730
4.750
4.520
4.530
206,596
-0.20(-4.23%)
Dec 14, 2018
4.820
4.910
4.700
4.730
146,000
-0.09(-1.87%)
Dec 13, 2018
5.060
5.160
4.800
4.820
314,372
-0.26(-5.12%)
Dec 12, 2018
5.120
5.230
5.060
5.080
236,817
+0.01(+0.20%)
Dec 11, 2018
5.090
5.110
5.010
5.070
121,361
+0.10(+2.01%)
Dec 10, 2018
5.010
5.110
4.870
4.970
114,560
-0.08(-1.58%)
Dec 07, 2018
5.120
5.220
4.990
5.050
125,800
-0.12(-2.32%)
Dec 06, 2018
5.180
5.270
5.110
5.170
183,546
-0.02(-0.39%)
Dec 04, 2018
5.440
5.455
5.130
5.190
482,000
-0.26(-4.77%)
Dec 03, 2018
5.440
5.510
5.360
5.450
134,638
+0.01(+0.18%)
Nov 30, 2018
5.370
5.440
5.330
5.440
140,600
+0.04(+0.74%)
Nov 29, 2018
5.550
5.630
5.330
5.400
194,469
-0.15(-2.70%)
Nov 28, 2018
5.550
5.630
5.500
5.550
185,694
+0.04(+0.73%)
Nov 27, 2018
5.560
5.630
5.490
5.510
252,243
-0.08(-1.43%)
Nov 26, 2018
5.740
5.760
5.470
5.590
211,489
-0.08(-1.41%)
Nov 23, 2018
5.700
5.760
5.650
5.670
79,900
-0.08(-1.39%)
Nov 21, 2018
5.750
5.750
5.750
0
+0.10(+1.77%)
Nov 20, 2018
5.700
5.830
5.550
5.650
130,257
-0.17(-2.92%)
Nov 19, 2018
5.980
6.040
5.810
5.820
130,678
-0.16(-2.68%)
Nov 16, 2018
6.050
6.150
5.870
5.980
172,000
-0.12(-1.97%)
Nov 15, 2018
5.850
6.140
5.810
6.100
254,037
+0.19(+3.21%)
Nov 14, 2018
6.020
6.070
5.800
5.910
261,980
-0.11(-1.83%)
Nov 13, 2018
5.880
6.100
5.850
6.020
649,251
+0.22(+3.79%)
Nov 12, 2018
5.700
6.000
5.700
5.800
226,316
+0.11(+1.93%)
Nov 09, 2018
5.620
5.910
5.440
5.690
282,300
+0.33(+6.16%)
Nov 08, 2018
5.320
5.390
5.240
5.360
241,948
+0.05(+0.94%)
Nov 07, 2018
5.190
5.330
5.190
5.310
133,909
+0.09(+1.72%)
Nov 06, 2018
5.260
5.280
5.155
5.220
143,041
-0.01(-0.19%)
Nov 05, 2018
5.400
5.400
5.230
5.230
113,812
-0.18(-3.33%)
Nov 02, 2018
5.430
5.510
5.375
5.410
131,800
-0.04(-0.73%)
Nov 01, 2018
5.440
5.520
5.220
5.450
158,875
+0.01(+0.18%)
Oct 31, 2018
5.570
5.670
5.320
5.440
155,581
-0.11(-1.98%)
Oct 30, 2018
5.160
5.560
5.160
5.550
246,481
+0.34(+6.53%)
Oct 29, 2018
5.320
5.440
5.160
5.210
257,487
-0.11(-2.07%)
Oct 26, 2018
5.330
5.440
5.130
5.320
220,500
+0.00(+0.00%)
Oct 25, 2018
5.210
5.350
5.190
5.320
124,012
+0.15(+2.90%)
Oct 24, 2018
5.210
5.330
5.145
5.170
253,406
-0.07(-1.34%)
Oct 23, 2018
5.110
5.250
5.040
5.240
155,097
+0.01(+0.19%)
Oct 22, 2018
5.050
5.240
5.000
5.230
130,748
+0.12(+2.35%)
Oct 19, 2018
5.060
5.240
5.060
5.110
142,000
-0.01(-0.20%)
Oct 18, 2018
5.330
5.360
5.080
5.120
676,339
-0.19(-3.58%)
Oct 17, 2018
5.440
5.440
5.265
5.310
156,033
-0.17(-3.10%)
Oct 16, 2018
5.170
5.540
5.130
5.480
466,397
+0.29(+5.59%)
Oct 15, 2018
5.170
5.240
5.050
5.190
486,517
-0.03(-0.57%)
Oct 12, 2018
5.140
5.220
5.065
5.220
301,300
+0.10(+1.95%)
Oct 11, 2018
5.410
5.510
5.080
5.120
300,633
-0.36(-6.57%)
Oct 10, 2018
5.840
5.840
5.480
5.480
335,499
-0.32(-5.52%)
Oct 09, 2018
5.770
5.835
5.730
5.800
567,724
+0.00(+0.00%)
Oct 08, 2018
5.670
5.850
5.580
5.800
232,419
+0.13(+2.29%)
Oct 05, 2018
5.890
5.890
5.600
5.670
402,100
-0.17(-2.91%)
Oct 04, 2018
5.740
5.880
5.710
5.840
309,605
+0.05(+0.86%)
Oct 03, 2018
5.580
5.820
5.560
5.790
301,459
+0.25(+4.51%)
Oct 02, 2018
6.000
6.090
5.520
5.540
510,293
-0.36(-6.10%)
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.