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
Horizon Global Corp Comm
(NY:
HZN
)
1.760
UNCHANGED
Last Price
Updated: 7:00 PM EST, Feb 7, 2023
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, 2020
5.500
5.750
5.500
5.750
84,128
+0.29(+5.31%)
Sep 29, 2020
5.300
5.540
5.300
5.460
33,850
+0.18(+3.41%)
Sep 28, 2020
5.170
5.430
5.170
5.280
35,247
-0.01(-0.19%)
Sep 25, 2020
5.200
5.380
5.110
5.290
66,700
+0.16(+3.12%)
Sep 24, 2020
5.310
5.320
5.100
5.130
47,228
-0.17(-3.21%)
Sep 23, 2020
5.240
5.380
5.130
5.300
50,858
+0.06(+1.15%)
Sep 22, 2020
5.340
5.400
5.220
5.240
14,670
-0.16(-2.96%)
Sep 21, 2020
5.350
5.470
5.170
5.400
30,369
+0.05(+0.93%)
Sep 18, 2020
5.580
5.580
5.330
5.350
37,800
-0.15(-2.73%)
Sep 17, 2020
5.440
5.620
5.290
5.500
21,226
+0.07(+1.29%)
Sep 16, 2020
5.670
5.670
5.250
5.430
51,052
-0.22(-3.89%)
Sep 15, 2020
5.690
5.740
5.550
5.650
14,464
-0.04(-0.70%)
Sep 14, 2020
5.780
5.780
5.580
5.690
10,695
-0.01(-0.18%)
Sep 11, 2020
5.740
5.800
5.630
5.700
9,100
-0.03(-0.52%)
Sep 10, 2020
5.290
5.740
5.290
5.730
50,965
+0.53(+10.19%)
Sep 09, 2020
5.220
5.380
5.180
5.200
57,263
+0.08(+1.56%)
Sep 08, 2020
5.220
5.365
5.110
5.120
33,624
-0.08(-1.54%)
Sep 04, 2020
5.940
6.010
5.160
5.200
93,500
-0.65(-11.11%)
Sep 03, 2020
6.240
6.240
5.820
5.850
145,459
-0.49(-7.73%)
Sep 02, 2020
6.350
6.380
6.110
6.340
36,326
-0.02(-0.31%)
Sep 01, 2020
6.050
6.400
5.970
6.360
125,561
+0.36(+6.00%)
Aug 31, 2020
5.960
6.220
5.950
6.000
46,241
+0.01(+0.17%)
Aug 28, 2020
5.980
6.130
5.920
5.990
42,300
+0.01(+0.17%)
Aug 27, 2020
5.870
6.160
5.790
5.980
51,451
+0.10(+1.70%)
Aug 26, 2020
5.760
6.010
5.760
5.880
19,808
+0.16(+2.80%)
Aug 25, 2020
5.550
5.810
5.545
5.720
31,736
+0.19(+3.44%)
Aug 24, 2020
5.440
5.620
5.440
5.530
21,374
+0.09(+1.65%)
Aug 21, 2020
5.740
5.850
5.330
5.440
60,800
-0.33(-5.72%)
Aug 20, 2020
5.780
5.910
5.760
5.770
26,260
-0.03(-0.52%)
Aug 19, 2020
5.840
6.070
5.765
5.800
42,284
-0.16(-2.68%)
Aug 18, 2020
6.050
6.160
5.580
5.960
72,250
-0.25(-4.03%)
Aug 17, 2020
5.970
6.360
5.965
6.210
135,478
+0.24(+4.02%)
Aug 14, 2020
6.060
6.150
5.890
5.970
90,400
+0.04(+0.67%)
Aug 13, 2020
6.240
6.260
5.900
5.930
156,753
-0.47(-7.34%)
Aug 12, 2020
5.870
6.950
5.810
6.400
682,841
+0.80(+14.29%)
Aug 11, 2020
4.610
5.950
4.610
5.600
329,266
+0.99(+21.48%)
Aug 10, 2020
4.660
4.800
4.460
4.610
97,900
-0.05(-1.07%)
Aug 07, 2020
3.700
4.920
3.350
4.660
304,200
+0.62(+15.35%)
Aug 06, 2020
4.110
4.200
4.020
4.040
54,014
-0.12(-2.88%)
Aug 05, 2020
4.340
4.390
4.130
4.160
119,744
-0.16(-3.70%)
Aug 04, 2020
4.370
4.570
4.290
4.320
91,030
-0.06(-1.37%)
Aug 03, 2020
4.140
4.550
4.140
4.380
68,656
+0.27(+6.57%)
Jul 31, 2020
4.450
4.450
4.050
4.110
71,900
-0.34(-7.64%)
Jul 30, 2020
4.310
4.730
4.250
4.450
87,000
+0.05(+1.14%)
Jul 29, 2020
4.080
4.510
4.000
4.400
117,834
+0.12(+2.80%)
Jul 28, 2020
4.280
4.382
4.240
4.280
25,647
-0.04(-0.93%)
Jul 27, 2020
4.450
4.450
4.280
4.320
61,876
-0.11(-2.48%)
Jul 24, 2020
3.920
4.480
3.880
4.430
79,800
+0.39(+9.65%)
Jul 23, 2020
4.390
4.730
3.750
4.040
111,646
-0.44(-9.82%)
Jul 22, 2020
3.610
4.490
3.610
4.480
163,411
+0.79(+21.41%)
Jul 21, 2020
3.480
3.720
3.423
3.690
54,568
+0.27(+7.89%)
Jul 20, 2020
3.430
3.520
3.350
3.420
25,642
-0.05(-1.44%)
Jul 17, 2020
3.210
3.580
3.210
3.470
59,200
+0.28(+8.78%)
Jul 16, 2020
3.280
3.280
3.140
3.190
19,287
-0.09(-2.74%)
Jul 15, 2020
3.130
3.310
3.060
3.280
27,151
+0.23(+7.54%)
Jul 14, 2020
3.090
3.130
3.050
3.050
6,346
-0.08(-2.56%)
Jul 13, 2020
3.160
3.230
3.050
3.130
23,217
-0.03(-0.95%)
Jul 10, 2020
3.090
3.250
3.050
3.160
63,800
-0.08(-2.47%)
Jul 09, 2020
3.220
3.340
2.950
3.240
87,310
-0.01(-0.31%)
Jul 08, 2020
3.600
3.699
3.090
3.250
118,524
-0.39(-10.71%)
Jul 07, 2020
3.150
3.690
3.090
3.640
109,427
+0.38(+11.66%)
Jul 06, 2020
2.980
3.330
2.420
3.260
142,004
+0.29(+9.76%)
Jul 02, 2020
2.730
3.080
2.550
2.970
134,300
+0.46(+18.33%)
Jul 01, 2020
2.200
2.870
2.200
2.510
182,684
+0.31(+14.09%)
Jun 30, 2020
2.040
2.250
2.040
2.200
12,130
+0.12(+5.77%)
Jun 29, 2020
2.030
2.130
2.020
2.080
23,390
+0.08(+4.00%)
Jun 26, 2020
2.050
2.138
1.950
2.000
24,900
-0.13(-6.10%)
Jun 25, 2020
1.970
2.250
1.950
2.130
497,088
+0.12(+5.97%)
Jun 24, 2020
2.040
2.070
1.960
2.010
15,405
+0.01(+0.50%)
Jun 23, 2020
1.960
2.120
1.920
2.000
26,470
+0.04(+2.04%)
Jun 22, 2020
1.980
2.070
1.840
1.960
28,397
-0.06(-2.97%)
Jun 19, 2020
2.210
2.220
1.980
2.020
31,800
-0.09(-4.27%)
Jun 18, 2020
2.230
2.230
2.100
2.110
33,569
-0.10(-4.52%)
Jun 17, 2020
2.300
2.300
2.210
2.210
23,662
-0.06(-2.64%)
Jun 16, 2020
2.300
2.305
2.140
2.270
17,050
+0.02(+0.89%)
Jun 15, 2020
2.130
2.300
2.100
2.250
12,096
+0.03(+1.35%)
Jun 12, 2020
2.240
2.270
2.110
2.220
16,500
+0.02(+0.91%)
Jun 11, 2020
2.160
2.250
2.100
2.200
19,385
-0.14(-5.98%)
Jun 10, 2020
2.370
2.499
2.100
2.340
64,582
-0.13(-5.26%)
Jun 09, 2020
2.100
2.500
2.030
2.470
88,147
+0.37(+17.62%)
Jun 08, 2020
2.000
2.150
1.730
2.100
96,792
+0.15(+7.69%)
Jun 05, 2020
1.900
2.080
1.840
1.950
148,100
+0.20(+11.43%)
Jun 04, 2020
1.710
1.950
1.690
1.750
173,663
+0.04(+2.34%)
Jun 03, 2020
1.750
1.750
1.400
1.710
111,350
+0.02(+1.18%)
Jun 02, 2020
1.650
1.750
1.650
1.690
18,692
+0.06(+3.68%)
Jun 01, 2020
1.620
1.670
1.600
1.630
15,493
+0.01(+0.62%)
May 29, 2020
1.680
1.680
1.608
1.620
8,300
-0.08(-4.71%)
May 28, 2020
1.780
1.780
1.650
1.700
44,610
-0.05(-2.86%)
May 27, 2020
1.560
1.780
1.540
1.750
31,825
+0.21(+13.64%)
May 26, 2020
1.530
1.620
1.460
1.540
47,441
+0.03(+1.99%)
May 22, 2020
1.560
1.580
1.470
1.510
42,200
+0.00(+0.00%)
May 21, 2020
1.460
1.550
1.410
1.510
45,693
+0.03(+2.03%)
May 20, 2020
1.440
1.500
1.410
1.480
32,099
+0.04(+2.78%)
May 19, 2020
1.420
1.500
1.370
1.440
182,594
+0.01(+0.70%)
May 18, 2020
1.460
1.700
1.320
1.430
244,109
-0.03(-2.05%)
May 15, 2020
1.470
1.470
1.430
1.460
48,000
+0.01(+0.69%)
May 14, 2020
1.500
1.500
1.400
1.450
67,311
-0.11(-7.05%)
May 13, 2020
1.670
1.680
1.550
1.560
48,877
-0.11(-6.59%)
May 12, 2020
1.690
1.760
1.640
1.670
17,417
-0.10(-5.65%)
May 11, 2020
1.850
1.850
1.560
1.770
41,800
-0.08(-4.32%)
May 08, 2020
1.760
1.900
1.490
1.850
138,900
+0.02(+1.09%)
May 07, 2020
1.600
1.900
1.600
1.830
47,091
+0.23(+14.38%)
May 06, 2020
1.650
1.800
1.520
1.600
69,591
-0.02(-1.23%)
May 05, 2020
1.800
1.800
1.530
1.620
132,597
-0.06(-3.86%)
May 04, 2020
1.800
1.800
1.660
1.685
30,661
-0.17(-9.04%)
May 01, 2020
1.800
1.860
1.756
1.853
23,700
-0.05(-2.50%)
Apr 30, 2020
1.890
1.960
1.730
1.900
35,429
-0.03(-1.55%)
Apr 29, 2020
1.771
1.980
1.771
1.930
74,276
+0.20(+11.56%)
Apr 28, 2020
1.710
1.790
1.700
1.730
58,148
+0.03(+1.76%)
Apr 27, 2020
1.690
1.710
1.650
1.700
19,482
+0.03(+1.80%)
Apr 24, 2020
1.710
1.710
1.660
1.670
14,800
-0.04(-2.34%)
Apr 23, 2020
1.670
1.739
1.660
1.710
8,097
+0.08(+4.91%)
Apr 22, 2020
1.650
1.750
1.610
1.630
52,887
-0.02(-1.21%)
Apr 21, 2020
1.640
1.650
1.610
1.650
9,626
+0.00(+0.00%)
Apr 20, 2020
1.700
1.700
1.630
1.650
10,184
-0.01(-0.60%)
Apr 17, 2020
1.700
1.790
1.590
1.660
44,400
+0.02(+1.22%)
Apr 16, 2020
1.870
1.880
1.630
1.640
21,576
-0.12(-6.82%)
Apr 15, 2020
1.790
1.838
1.670
1.760
52,631
+0.13(+7.98%)
Apr 14, 2020
1.870
1.960
1.560
1.630
42,197
-0.28(-14.66%)
Apr 13, 2020
1.950
2.010
1.870
1.910
30,309
-0.01(-0.52%)
Apr 09, 2020
1.960
2.090
1.895
1.920
36,000
-0.02(-1.03%)
Apr 08, 2020
2.010
2.010
1.920
1.940
37,989
-0.01(-0.51%)
Apr 07, 2020
2.110
2.150
1.900
1.950
26,774
-0.17(-8.02%)
Apr 06, 2020
2.000
2.250
1.970
2.120
87,172
+0.07(+3.41%)
Apr 03, 2020
1.820
2.090
1.810
2.050
37,800
+0.20(+10.81%)
Apr 02, 2020
1.860
1.905
1.850
1.850
34,392
+0.01(+0.54%)
Apr 01, 2020
1.800
1.860
1.770
1.840
14,712
-0.03(-1.60%)
Mar 31, 2020
1.910
1.910
1.830
1.870
8,829
-0.04(-2.09%)
Mar 30, 2020
1.970
2.020
1.900
1.910
54,845
-0.06(-3.05%)
Mar 27, 2020
1.970
2.120
1.950
1.970
63,900
-0.17(-7.94%)
Mar 26, 2020
1.740
2.180
1.740
2.140
119,074
+0.41(+23.70%)
Mar 25, 2020
1.950
2.010
1.690
1.730
119,518
-0.10(-5.46%)
Mar 24, 2020
1.620
1.900
1.620
1.830
84,974
+0.34(+22.82%)
Mar 23, 2020
1.340
1.663
1.340
1.490
200,549
+0.27(+22.13%)
Mar 20, 2020
2.230
2.300
1.220
1.220
467,200
-1.01(-45.29%)
Mar 19, 2020
2.020
2.280
1.970
2.230
35,759
+0.21(+10.40%)
Mar 18, 2020
2.360
2.360
2.000
2.020
30,515
-0.28(-12.17%)
Mar 17, 2020
2.290
2.455
2.180
2.300
93,435
+0.07(+3.14%)
Mar 16, 2020
2.080
3.450
1.200
2.230
324,575
-0.03(-1.33%)
Mar 13, 2020
2.390
2.390
2.260
2.260
42,300
-0.02(-0.88%)
Mar 12, 2020
2.620
2.630
2.270
2.280
60,156
-0.46(-16.79%)
Mar 11, 2020
2.700
2.830
2.700
2.740
71,719
-0.03(-1.08%)
Mar 10, 2020
3.000
3.025
2.250
2.770
95,343
-0.04(-1.42%)
Mar 09, 2020
3.100
3.190
2.800
2.810
85,385
-0.41(-12.73%)
Mar 06, 2020
3.210
3.240
3.030
3.220
65,100
-0.12(-3.59%)
Mar 05, 2020
3.150
3.350
3.150
3.340
27,772
+0.11(+3.41%)
Mar 04, 2020
3.220
3.310
3.210
3.230
4,969
+0.01(+0.31%)
Mar 03, 2020
3.190
3.310
3.080
3.220
20,449
+0.01(+0.31%)
Mar 02, 2020
3.090
3.310
3.090
3.210
11,691
+0.14(+4.56%)
Feb 28, 2020
3.010
3.190
3.010
3.070
39,400
+0.02(+0.66%)
Feb 27, 2020
3.260
3.260
2.877
3.050
49,701
-0.29(-8.68%)
Feb 26, 2020
3.300
3.410
3.230
3.340
66,572
+0.04(+1.21%)
Feb 25, 2020
3.340
3.420
3.260
3.300
10,679
-0.01(-0.30%)
Feb 24, 2020
3.360
3.444
3.300
3.310
30,342
-0.13(-3.78%)
Feb 21, 2020
3.440
3.450
3.420
3.440
7,800
+0.00(+0.00%)
Feb 20, 2020
3.430
3.470
3.400
3.440
16,053
+0.03(+0.88%)
Feb 19, 2020
3.420
3.450
3.360
3.410
28,810
-0.01(-0.29%)
Feb 18, 2020
3.430
3.480
3.400
3.420
11,774
-0.02(-0.58%)
Feb 14, 2020
3.430
3.490
3.430
3.440
10,400
-0.01(-0.29%)
Feb 13, 2020
3.490
3.490
3.440
3.450
10,391
+0.01(+0.29%)
Feb 12, 2020
3.440
3.490
3.440
3.440
13,021
+0.01(+0.29%)
Feb 11, 2020
3.430
3.440
3.400
3.430
15,354
+0.02(+0.59%)
Feb 10, 2020
3.440
3.440
3.380
3.410
29,326
-0.03(-0.87%)
Feb 07, 2020
3.440
3.480
3.380
3.440
26,100
+0.00(+0.00%)
Feb 06, 2020
3.450
3.500
3.410
3.440
12,150
+0.00(+0.00%)
Feb 05, 2020
3.400
3.500
3.400
3.440
36,726
+0.10(+2.99%)
Feb 04, 2020
3.400
3.400
3.320
3.340
13,054
+0.01(+0.30%)
Feb 03, 2020
3.410
3.420
3.330
3.330
26,449
-0.04(-1.19%)
Jan 31, 2020
3.390
3.450
3.350
3.370
24,100
-0.03(-0.88%)
Jan 30, 2020
3.510
3.510
3.370
3.400
9,555
-0.03(-0.87%)
Jan 29, 2020
3.490
3.490
3.390
3.430
14,971
-0.01(-0.29%)
Jan 28, 2020
3.500
3.530
3.360
3.440
48,021
-0.03(-0.86%)
Jan 27, 2020
3.400
3.500
3.320
3.470
34,970
-0.03(-0.86%)
Jan 24, 2020
3.470
3.500
3.390
3.500
11,700
+0.03(+0.86%)
Jan 23, 2020
3.420
3.500
3.310
3.470
29,282
+0.05(+1.46%)
Jan 22, 2020
3.423
3.450
3.341
3.420
21,901
+0.00(+0.00%)
Jan 21, 2020
3.450
3.450
3.330
3.420
36,495
-0.03(-0.87%)
Jan 17, 2020
3.430
3.480
3.420
3.450
5,800
+0.04(+1.17%)
Jan 16, 2020
3.450
3.590
3.395
3.410
23,038
+0.00(+0.00%)
Jan 15, 2020
3.450
3.590
3.400
3.410
35,119
-0.05(-1.45%)
Jan 14, 2020
3.590
3.590
3.451
3.460
19,123
-0.16(-4.42%)
Jan 13, 2020
3.480
3.620
3.391
3.620
24,856
+0.17(+4.93%)
Jan 10, 2020
3.470
3.500
3.380
3.450
9,700
+0.03(+0.88%)
Jan 09, 2020
3.410
3.490
3.392
3.420
7,372
+0.01(+0.29%)
Jan 08, 2020
3.430
3.490
3.400
3.410
17,381
-0.05(-1.45%)
Jan 07, 2020
3.520
3.550
3.370
3.460
38,960
-0.05(-1.42%)
Jan 06, 2020
3.540
3.550
3.460
3.510
31,190
-0.08(-2.23%)
Jan 03, 2020
3.600
3.620
3.570
3.590
10,700
-0.04(-1.10%)
Jan 02, 2020
3.520
3.700
3.520
3.630
25,438
+0.14(+4.01%)
Dec 31, 2019
3.450
3.620
3.450
3.490
84,100
+0.01(+0.29%)
Dec 30, 2019
3.350
3.570
3.350
3.480
81,022
+0.12(+3.57%)
Dec 27, 2019
3.410
3.490
3.350
3.360
25,600
-0.05(-1.47%)
Dec 26, 2019
3.390
3.500
3.390
3.410
32,247
+0.01(+0.29%)
Dec 24, 2019
3.380
3.400
3.360
3.400
14,800
+0.00(+0.00%)
Dec 23, 2019
3.500
3.510
3.360
3.400
37,969
-0.11(-3.13%)
Dec 20, 2019
3.520
3.520
3.346
3.510
30,000
-0.01(-0.28%)
Dec 19, 2019
3.500
3.570
3.395
3.520
39,019
+0.01(+0.28%)
Dec 18, 2019
3.490
3.530
3.420
3.510
22,621
+0.01(+0.29%)
Dec 17, 2019
3.440
3.500
3.340
3.500
16,540
+0.08(+2.34%)
Dec 16, 2019
3.390
3.520
3.360
3.420
55,836
+0.05(+1.48%)
Dec 13, 2019
3.480
3.500
3.320
3.370
19,400
-0.13(-3.71%)
Dec 12, 2019
3.320
3.520
3.260
3.500
24,761
+0.17(+5.11%)
Dec 11, 2019
3.540
3.540
3.330
3.330
52,778
-0.22(-6.20%)
Dec 10, 2019
3.420
3.560
3.420
3.550
27,589
+0.11(+3.20%)
Dec 09, 2019
3.530
3.540
3.430
3.440
34,020
-0.08(-2.27%)
Dec 06, 2019
3.500
3.570
3.460
3.520
27,100
+0.05(+1.44%)
Dec 05, 2019
3.500
3.540
3.380
3.470
35,876
-0.02(-0.57%)
Dec 04, 2019
3.320
3.564
3.320
3.490
48,697
+0.18(+5.44%)
Dec 03, 2019
3.480
3.480
3.250
3.310
63,012
-0.22(-6.23%)
Dec 02, 2019
3.440
3.590
3.415
3.530
137,188
+0.08(+2.32%)
Nov 29, 2019
3.510
3.510
3.330
3.450
50,600
-0.06(-1.71%)
Nov 27, 2019
3.400
3.700
3.375
3.510
152,000
+0.13(+3.85%)
Nov 26, 2019
3.350
3.430
3.280
3.380
79,491
+0.07(+2.11%)
Nov 25, 2019
3.190
3.410
3.160
3.310
71,805
+0.13(+4.09%)
Nov 22, 2019
3.150
3.210
3.050
3.180
204,500
+0.07(+2.25%)
Nov 21, 2019
3.120
3.380
3.080
3.110
111,332
+0.03(+0.97%)
Nov 20, 2019
3.390
3.470
3.030
3.080
230,484
-0.22(-6.67%)
Nov 19, 2019
3.500
3.530
3.290
3.300
120,096
-0.20(-5.71%)
Nov 18, 2019
3.520
3.540
3.368
3.500
111,560
-0.05(-1.41%)
Nov 15, 2019
3.550
3.590
3.450
3.550
130,400
+0.08(+2.31%)
Nov 14, 2019
3.820
3.890
3.400
3.470
196,883
-0.32(-8.44%)
Nov 13, 2019
3.720
3.800
3.500
3.790
157,930
+0.00(+0.00%)
Nov 12, 2019
4.680
4.680
3.350
3.790
350,720
-1.08(-22.18%)
Nov 11, 2019
4.570
4.880
4.560
4.870
135,482
+0.31(+6.80%)
Nov 08, 2019
4.590
4.630
4.460
4.560
66,700
-0.04(-0.87%)
Nov 07, 2019
4.500
4.610
4.450
4.600
58,439
+0.15(+3.37%)
Nov 06, 2019
4.370
4.520
4.350
4.450
43,179
+0.06(+1.37%)
Nov 05, 2019
4.200
4.500
4.190
4.390
47,002
+0.18(+4.28%)
Nov 04, 2019
4.040
4.355
4.020
4.210
80,371
+0.20(+4.99%)
Nov 01, 2019
3.870
4.030
3.830
4.010
113,600
+0.17(+4.43%)
Oct 31, 2019
4.010
4.010
3.820
3.840
49,935
-0.17(-4.24%)
Oct 30, 2019
4.050
4.120
3.960
4.010
45,565
-0.03(-0.74%)
Oct 29, 2019
4.000
4.120
3.969
4.040
67,431
+0.01(+0.25%)
Oct 28, 2019
4.030
4.090
3.960
4.030
27,935
+0.00(+0.00%)
Oct 25, 2019
3.960
4.070
3.940
4.030
373,800
+0.04(+1.00%)
Oct 24, 2019
4.050
4.050
3.870
3.990
59,257
-0.10(-2.44%)
Oct 23, 2019
4.040
4.110
3.980
4.090
73,756
+0.03(+0.74%)
Oct 22, 2019
4.010
4.120
3.960
4.060
57,066
+0.07(+1.75%)
Oct 21, 2019
4.060
4.080
3.970
3.990
45,120
-0.03(-0.75%)
Oct 18, 2019
3.990
4.060
3.910
4.020
35,900
+0.03(+0.75%)
Oct 17, 2019
3.980
4.340
3.940
3.990
138,564
+0.05(+1.27%)
Oct 16, 2019
3.860
3.970
3.800
3.940
70,766
+0.14(+3.68%)
Oct 15, 2019
3.670
3.840
3.670
3.800
26,762
+0.12(+3.26%)
Oct 14, 2019
3.830
3.830
3.590
3.680
53,928
-0.15(-3.92%)
Oct 11, 2019
3.800
4.030
3.790
3.830
109,800
+0.09(+2.41%)
Oct 10, 2019
3.840
3.850
3.740
3.740
17,964
-0.08(-2.09%)
Oct 09, 2019
3.720
3.850
3.619
3.820
21,451
+0.15(+4.09%)
Oct 08, 2019
3.790
3.810
3.660
3.670
24,014
-0.13(-3.42%)
Oct 07, 2019
3.790
3.870
3.700
3.800
89,793
+0.01(+0.26%)
Oct 04, 2019
3.670
3.790
3.570
3.790
47,700
+0.17(+4.70%)
Oct 03, 2019
3.580
3.680
3.550
3.620
22,294
-0.02(-0.55%)
Oct 02, 2019
3.500
3.690
3.370
3.640
87,652
+0.10(+2.82%)
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.