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
Pc-Tel Inc
(NQ:
PCTI
)
6.990
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 15, 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, 2019
6.833
7.374
6.833
7.330
459,602
+0.53(+7.83%)
Sep 27, 2019
6.580
6.877
6.552
6.798
355,690
+0.25(+3.87%)
Sep 26, 2019
6.449
6.580
6.414
6.545
110,045
+0.10(+1.63%)
Sep 25, 2019
6.309
6.475
6.279
6.440
72,437
+0.14(+2.22%)
Sep 24, 2019
6.432
6.510
6.161
6.301
125,527
-0.13(-2.04%)
Sep 23, 2019
6.362
6.432
6.301
6.432
130,150
+0.07(+1.10%)
Sep 20, 2019
6.545
6.597
6.336
6.362
129,946
-0.18(-2.80%)
Sep 19, 2019
6.414
6.562
6.414
6.545
106,315
+0.12(+1.90%)
Sep 18, 2019
6.650
6.650
6.370
6.423
117,810
-0.21(-3.16%)
Sep 17, 2019
6.615
6.650
6.554
6.632
93,330
+0.03(+0.40%)
Sep 16, 2019
6.597
6.685
6.466
6.606
138,870
-0.06(-0.92%)
Sep 13, 2019
6.624
6.720
6.545
6.667
273,757
+0.06(+0.92%)
Sep 12, 2019
6.432
6.658
6.388
6.606
396,249
+0.15(+2.30%)
Sep 11, 2019
6.170
6.458
6.144
6.458
278,328
+0.24(+3.93%)
Sep 10, 2019
6.065
6.318
6.030
6.213
308,076
+0.16(+2.59%)
Sep 09, 2019
6.100
6.240
5.995
6.056
407,541
-0.17(-2.80%)
Sep 06, 2019
6.100
6.266
5.973
6.231
336,324
+0.11(+1.85%)
Sep 05, 2019
6.318
6.318
6.117
6.117
303,449
-0.10(-1.68%)
Sep 04, 2019
6.196
6.458
6.135
6.222
493,100
+0.14(+2.30%)
Sep 03, 2019
5.952
6.187
5.903
6.083
990,780
+0.13(+2.20%)
Aug 30, 2019
6.056
6.083
5.760
5.952
232,963
+0.01(+0.15%)
Aug 29, 2019
6.109
6.109
5.882
5.943
260,662
+0.03(+0.44%)
Aug 28, 2019
5.637
5.934
5.603
5.917
452,768
+0.29(+5.12%)
Aug 27, 2019
5.629
5.672
5.603
5.629
232,300
+0.00(+0.00%)
Aug 26, 2019
5.568
5.664
5.568
5.629
181,098
+0.06(+1.10%)
Aug 23, 2019
5.585
5.668
5.472
5.568
225,056
-0.06(-1.09%)
Aug 22, 2019
5.629
5.672
5.541
5.629
154,403
+0.00(+0.00%)
Aug 21, 2019
5.672
5.672
5.541
5.629
127,427
+0.10(+1.90%)
Aug 20, 2019
5.480
5.681
5.454
5.524
352,769
+0.07(+1.28%)
Aug 19, 2019
5.192
5.637
5.175
5.454
337,682
+0.48(+9.65%)
Aug 16, 2019
4.800
5.009
4.800
4.974
170,167
+0.23(+4.78%)
Aug 15, 2019
4.634
4.810
4.634
4.747
101,027
-0.04(-0.91%)
Aug 14, 2019
4.843
4.843
4.451
4.791
305,358
-0.12(-2.49%)
Aug 13, 2019
4.678
5.044
4.678
4.913
117,588
+0.24(+5.04%)
Aug 12, 2019
4.974
5.079
4.582
4.678
278,548
-0.27(-5.47%)
Aug 09, 2019
4.573
5.105
4.573
4.948
355,690
+0.99(+25.17%)
Aug 08, 2019
3.927
4.006
3.927
3.953
27,554
+0.03(+0.67%)
Aug 07, 2019
3.805
3.927
3.805
3.927
19,229
+0.02(+0.45%)
Aug 06, 2019
4.014
4.049
3.910
3.910
10,862
-0.11(-2.82%)
Aug 05, 2019
3.929
4.058
3.929
4.023
21,585
-0.03(-0.65%)
Aug 02, 2019
4.014
4.154
4.014
4.049
19,251
+0.02(+0.43%)
Aug 01, 2019
4.023
4.102
4.015
4.032
72,576
+0.00(+0.00%)
Jul 31, 2019
4.110
4.180
4.032
4.032
33,052
-0.11(-2.74%)
Jul 30, 2019
4.040
4.180
4.040
4.145
9,136
+0.11(+2.81%)
Jul 29, 2019
4.146
4.146
4.032
4.032
138,367
-0.10(-2.53%)
Jul 26, 2019
4.136
4.180
3.975
4.136
15,240
+0.01(+0.21%)
Jul 25, 2019
3.997
4.145
3.936
4.128
16,851
+0.13(+3.28%)
Jul 24, 2019
3.936
3.997
3.901
3.997
61,554
+0.06(+1.55%)
Jul 23, 2019
4.014
4.143
3.936
3.936
17,614
-0.14(-3.43%)
Jul 22, 2019
3.962
4.156
3.944
4.075
22,444
+0.11(+2.86%)
Jul 19, 2019
4.006
4.163
3.910
3.962
88,464
-0.02(-0.44%)
Jul 18, 2019
4.136
4.215
3.979
3.979
76,953
-0.16(-3.80%)
Jul 17, 2019
4.198
4.273
4.136
4.136
115,939
-0.07(-1.66%)
Jul 16, 2019
4.395
4.395
4.145
4.206
52,335
-0.06(-1.43%)
Jul 15, 2019
4.328
4.381
4.224
4.267
30,193
-0.06(-1.41%)
Jul 12, 2019
4.363
4.438
4.311
4.328
18,678
+0.01(+0.20%)
Jul 11, 2019
4.346
4.394
4.294
4.320
13,232
+0.00(+0.00%)
Jul 10, 2019
4.407
4.494
4.320
4.320
64,779
-0.08(-1.79%)
Jul 09, 2019
4.390
4.529
4.363
4.398
87,295
+0.10(+2.44%)
Jul 08, 2019
4.494
4.547
4.294
4.294
39,774
-0.23(-5.02%)
Jul 05, 2019
4.616
4.668
4.494
4.520
32,887
-0.02(-0.38%)
Jul 03, 2019
4.302
4.538
4.128
4.538
93,391
+0.29(+6.78%)
Jul 02, 2019
4.110
4.320
4.102
4.250
69,765
+0.18(+4.51%)
Jul 01, 2019
3.953
4.145
3.883
4.067
168,280
+0.20(+5.19%)
Jun 28, 2019
3.953
3.992
3.857
3.866
630,020
-0.06(-1.56%)
Jun 27, 2019
3.997
4.014
3.892
3.927
68,666
-0.03(-0.66%)
Jun 26, 2019
4.049
4.093
3.944
3.953
20,023
-0.04(-1.09%)
Jun 25, 2019
4.014
4.163
3.962
3.997
47,165
-0.03(-0.87%)
Jun 24, 2019
4.320
4.320
4.014
4.032
48,110
-0.31(-7.23%)
Jun 21, 2019
4.084
4.346
4.023
4.346
51,680
+0.26(+6.41%)
Jun 20, 2019
4.075
4.219
4.058
4.084
30,199
+0.03(+0.86%)
Jun 19, 2019
4.032
4.119
4.014
4.049
28,236
-0.03(-0.85%)
Jun 18, 2019
4.067
4.180
4.006
4.084
58,066
+0.12(+3.08%)
Jun 17, 2019
4.058
4.067
3.944
3.962
42,427
-0.10(-2.58%)
Jun 14, 2019
4.040
4.067
3.910
4.067
50,419
+0.04(+1.08%)
Jun 13, 2019
4.067
4.067
4.014
4.023
34,725
-0.03(-0.75%)
Jun 12, 2019
4.067
4.067
3.988
4.054
63,871
+0.03(+0.76%)
Jun 11, 2019
4.040
4.075
4.023
4.023
41,360
-0.02(-0.43%)
Jun 10, 2019
4.067
4.075
4.014
4.040
58,035
+0.00(+0.00%)
Jun 07, 2019
4.232
4.320
4.040
4.040
64,743
-0.16(-3.74%)
Jun 06, 2019
4.145
4.294
4.145
4.198
32,272
-0.10(-2.43%)
Jun 05, 2019
4.424
4.424
4.232
4.302
47,144
-0.10(-2.38%)
Jun 04, 2019
4.451
4.486
4.311
4.407
20,596
-0.03(-0.79%)
Jun 03, 2019
4.276
4.451
4.276
4.442
57,903
+0.17(+3.88%)
May 31, 2019
4.381
4.668
4.276
4.276
16,386
-0.18(-4.11%)
May 30, 2019
4.451
4.578
4.346
4.459
35,329
+0.07(+1.59%)
May 29, 2019
4.433
4.638
4.328
4.390
125,801
-0.07(-1.47%)
May 28, 2019
4.424
4.485
4.398
4.455
29,292
+0.02(+0.49%)
May 24, 2019
4.486
4.682
4.363
4.433
78,036
+0.02(+0.49%)
May 23, 2019
4.686
4.808
4.390
4.411
51,517
-0.31(-6.56%)
May 22, 2019
4.765
4.943
4.636
4.721
42,333
-0.06(-1.28%)
May 21, 2019
4.608
4.782
4.477
4.782
64,184
+0.20(+4.38%)
May 20, 2019
4.590
4.616
4.477
4.582
67,141
+0.01(+0.19%)
May 17, 2019
4.459
4.573
4.433
4.573
41,940
+0.11(+2.54%)
May 16, 2019
4.494
4.555
4.451
4.459
133,846
+0.00(+0.00%)
May 15, 2019
4.459
4.589
4.459
4.459
130,252
+0.03(+0.59%)
May 14, 2019
4.416
4.547
4.355
4.433
85,004
+0.01(+0.20%)
May 13, 2019
4.433
4.494
4.372
4.424
209,194
-0.10(-2.31%)
May 10, 2019
4.564
4.573
4.424
4.529
42,513
-0.01(-0.19%)
May 09, 2019
4.555
4.573
4.464
4.538
35,260
-0.03(-0.57%)
May 08, 2019
4.320
4.573
4.320
4.564
122,590
+0.38(+9.19%)
May 07, 2019
4.276
4.276
4.145
4.180
21,158
-0.07(-1.64%)
May 06, 2019
4.311
4.363
4.095
4.250
36,732
-0.05(-1.22%)
May 03, 2019
4.102
4.328
4.102
4.302
26,585
+0.22(+5.34%)
May 02, 2019
4.180
4.206
4.084
4.084
8,156
-0.08(-1.89%)
May 01, 2019
4.128
4.215
4.049
4.163
45,321
+0.08(+1.92%)
Apr 30, 2019
4.163
4.294
4.084
4.084
7,392
-0.04(-1.06%)
Apr 29, 2019
4.102
4.224
4.102
4.128
149,344
+0.03(+0.64%)
Apr 26, 2019
4.277
4.302
4.014
4.102
51,222
-0.10(-2.29%)
Apr 25, 2019
4.311
4.381
4.163
4.198
28,324
-0.11(-2.63%)
Apr 24, 2019
4.355
4.529
4.294
4.311
115,294
-0.07(-1.59%)
Apr 23, 2019
4.520
4.537
4.381
4.381
40,546
-0.17(-3.83%)
Apr 22, 2019
4.547
4.564
4.416
4.555
52,443
+0.05(+1.16%)
Apr 18, 2019
4.424
4.573
4.390
4.503
49,847
+0.08(+1.77%)
Apr 17, 2019
4.442
4.503
4.424
4.424
106,102
-0.02(-0.39%)
Apr 16, 2019
4.468
4.503
4.416
4.442
4,729
-0.02(-0.39%)
Apr 15, 2019
4.451
4.468
4.363
4.459
34,715
-0.03(-0.58%)
Apr 12, 2019
4.442
4.494
4.424
4.486
13,292
+0.05(+1.18%)
Apr 11, 2019
4.494
4.494
4.433
4.433
13,369
-0.03(-0.59%)
Apr 10, 2019
4.477
4.520
4.459
4.459
12,742
-0.01(-0.20%)
Apr 09, 2019
4.494
4.538
4.451
4.468
8,157
-0.07(-1.54%)
Apr 08, 2019
4.512
4.538
4.451
4.538
5,938
+0.07(+1.56%)
Apr 05, 2019
4.477
4.582
4.451
4.468
24,980
-0.01(-0.20%)
Apr 04, 2019
4.363
4.529
4.363
4.477
28,151
+0.07(+1.58%)
Apr 03, 2019
4.494
4.494
4.407
4.407
7,471
-0.02(-0.39%)
Apr 02, 2019
4.474
4.529
4.290
4.424
35,962
-0.04(-0.98%)
Apr 01, 2019
4.459
4.529
4.363
4.468
6,946
+0.10(+2.20%)
Mar 29, 2019
4.372
4.442
4.346
4.372
29,449
+0.01(+0.20%)
Mar 28, 2019
4.468
4.468
4.363
4.363
15,186
-0.13(-2.91%)
Mar 27, 2019
4.538
4.564
4.407
4.494
38,185
-0.03(-0.77%)
Mar 26, 2019
4.503
4.669
4.494
4.529
11,511
+0.07(+1.57%)
Mar 25, 2019
4.599
4.616
4.459
4.459
16,598
-0.14(-3.04%)
Mar 22, 2019
4.520
4.599
4.459
4.599
23,949
+0.06(+1.35%)
Mar 21, 2019
4.861
4.965
4.538
4.538
36,260
-0.30(-6.14%)
Mar 20, 2019
4.669
4.974
4.638
4.835
98,901
+0.17(+3.55%)
Mar 19, 2019
4.861
4.870
4.486
4.669
64,927
-0.20(-4.12%)
Mar 18, 2019
4.669
5.236
4.503
4.870
264,570
+0.20(+4.30%)
Mar 15, 2019
4.459
4.704
4.398
4.669
201,221
+0.45(+10.54%)
Mar 14, 2019
4.110
4.224
4.110
4.224
121,116
+0.05(+1.26%)
Mar 13, 2019
4.128
4.257
4.102
4.171
254,280
+0.01(+0.21%)
Mar 12, 2019
4.189
4.433
4.128
4.163
20,408
-0.03(-0.62%)
Mar 11, 2019
4.189
4.259
4.136
4.189
87,805
-0.01(-0.21%)
Mar 08, 2019
4.180
4.259
4.154
4.198
2,520
+0.00(+0.00%)
Mar 07, 2019
4.232
4.328
4.145
4.198
64,312
-0.03(-0.62%)
Mar 06, 2019
4.224
4.302
4.198
4.224
62,559
-0.05(-1.22%)
Mar 05, 2019
4.294
4.311
4.206
4.276
16,324
-0.07(-1.61%)
Mar 04, 2019
4.372
4.573
4.285
4.346
44,439
-0.06(-1.39%)
Mar 01, 2019
4.459
4.582
4.294
4.407
29,106
-0.05(-1.17%)
Feb 28, 2019
4.599
4.634
4.459
4.459
48,609
-0.10(-2.29%)
Feb 27, 2019
4.547
4.686
4.486
4.564
55,156
+0.01(+0.19%)
Feb 26, 2019
4.538
4.660
4.529
4.555
26,823
-0.02(-0.38%)
Feb 25, 2019
4.564
4.651
4.520
4.573
17,939
+0.03(+0.58%)
Feb 22, 2019
4.608
4.651
4.486
4.547
12,146
-0.12(-2.62%)
Feb 21, 2019
4.503
4.669
4.503
4.669
11,172
+0.17(+3.68%)
Feb 20, 2019
4.573
4.573
4.486
4.503
17,162
-0.03(-0.77%)
Feb 19, 2019
4.625
4.659
4.538
4.538
18,795
-0.16(-3.35%)
Feb 15, 2019
4.608
4.782
4.608
4.695
26,241
+0.09(+1.89%)
Feb 14, 2019
4.625
4.669
4.582
4.608
42,017
-0.06(-1.31%)
Feb 13, 2019
4.651
4.669
4.582
4.669
47,248
+0.03(+0.75%)
Feb 12, 2019
4.582
4.643
4.573
4.634
19,947
+0.02(+0.38%)
Feb 11, 2019
4.608
4.669
4.407
4.616
35,265
+0.06(+1.34%)
Feb 08, 2019
4.625
4.625
4.407
4.555
42,054
-0.03(-0.76%)
Feb 07, 2019
4.494
4.651
4.206
4.590
17,578
-0.01(-0.19%)
Feb 06, 2019
4.564
4.599
4.490
4.599
17,027
+0.07(+1.54%)
Feb 05, 2019
4.651
4.651
4.342
4.529
45,318
-0.16(-3.35%)
Feb 04, 2019
4.721
4.730
4.564
4.686
21,648
-0.05(-1.10%)
Feb 01, 2019
4.669
4.826
4.582
4.739
11,917
+0.04(+0.93%)
Jan 31, 2019
4.660
4.704
4.560
4.695
74,922
+0.03(+0.56%)
Jan 30, 2019
4.669
4.669
4.564
4.669
74,225
+0.03(+0.75%)
Jan 29, 2019
4.555
4.704
4.555
4.634
80,557
+0.06(+1.24%)
Jan 28, 2019
4.582
4.669
4.568
4.577
19,415
-0.05(-1.04%)
Jan 25, 2019
4.704
4.704
4.547
4.625
44,690
+0.00(+0.00%)
Jan 24, 2019
4.538
4.634
4.494
4.625
49,682
+0.13(+2.91%)
Jan 23, 2019
4.459
4.573
4.459
4.494
20,345
+0.04(+0.98%)
Jan 22, 2019
4.442
4.529
4.355
4.451
24,579
-0.02(-0.39%)
Jan 18, 2019
4.311
4.512
4.311
4.468
100,725
+0.22(+5.13%)
Jan 17, 2019
4.189
4.276
4.145
4.250
53,681
+0.03(+0.62%)
Jan 16, 2019
4.163
4.241
4.145
4.224
18,889
+0.02(+0.41%)
Jan 15, 2019
4.154
4.259
4.154
4.206
9,347
+0.02(+0.42%)
Jan 14, 2019
4.154
4.206
4.067
4.189
17,335
+0.06(+1.48%)
Jan 11, 2019
4.019
4.180
4.019
4.128
61,306
+0.03(+0.85%)
Jan 10, 2019
4.032
4.203
4.023
4.093
28,703
+0.05(+1.30%)
Jan 09, 2019
3.912
4.048
3.912
4.040
16,403
+0.13(+3.35%)
Jan 08, 2019
3.857
3.927
3.848
3.910
12,553
+0.06(+1.59%)
Jan 07, 2019
3.857
3.910
3.752
3.848
16,462
+0.00(+0.00%)
Jan 04, 2019
3.796
4.075
3.761
3.848
42,971
+0.08(+2.08%)
Jan 03, 2019
3.848
4.020
3.744
3.770
12,558
-0.11(-2.92%)
Jan 02, 2019
3.735
4.145
3.735
3.883
51,250
+0.14(+3.73%)
Dec 31, 2018
3.700
3.831
3.683
3.744
76,317
+0.07(+1.90%)
Dec 28, 2018
3.473
3.779
3.473
3.674
88,120
+0.17(+4.99%)
Dec 27, 2018
3.473
3.534
3.473
3.499
107,605
+0.01(+0.25%)
Dec 26, 2018
3.451
3.543
3.403
3.491
205,609
+0.04(+1.27%)
Dec 24, 2018
3.430
3.473
3.430
3.447
69,556
+0.00(+0.00%)
Dec 21, 2018
3.543
3.569
3.403
3.447
203,284
-0.09(-2.47%)
Dec 20, 2018
3.517
3.578
3.465
3.534
37,684
+0.02(+0.50%)
Dec 19, 2018
3.491
3.578
3.473
3.517
57,704
+0.03(+0.75%)
Dec 18, 2018
3.491
3.534
3.447
3.491
54,696
+0.01(+0.25%)
Dec 17, 2018
3.438
3.534
3.435
3.482
766,881
+0.04(+1.27%)
Dec 14, 2018
3.465
3.526
3.386
3.438
516,461
-0.05(-1.50%)
Dec 13, 2018
3.491
3.578
3.456
3.491
638,365
+0.04(+1.27%)
Dec 12, 2018
3.679
3.679
3.412
3.447
69,549
-0.09(-2.47%)
Dec 11, 2018
3.595
3.613
3.534
3.534
103,978
-0.04(-1.22%)
Dec 10, 2018
3.630
3.630
3.530
3.578
40,421
-0.04(-1.20%)
Dec 07, 2018
3.630
3.630
3.560
3.622
39,877
+0.00(+0.00%)
Dec 06, 2018
3.639
3.735
3.578
3.622
24,223
-0.06(-1.66%)
Dec 04, 2018
3.709
3.796
3.648
3.683
68,296
-0.01(-0.24%)
Dec 03, 2018
3.735
3.752
3.639
3.691
34,012
+0.03(+0.95%)
Nov 30, 2018
3.683
3.683
3.552
3.656
36,096
-0.02(-0.59%)
Nov 29, 2018
3.552
3.796
3.526
3.678
20,092
+0.14(+4.07%)
Nov 28, 2018
3.560
3.578
3.482
3.534
66,798
-0.03(-0.74%)
Nov 27, 2018
3.604
3.665
3.526
3.560
28,175
-0.03(-0.97%)
Nov 26, 2018
3.604
3.656
3.587
3.595
15,700
+0.00(+0.00%)
Nov 23, 2018
3.674
3.683
3.595
3.595
14,896
-0.04(-1.20%)
Nov 21, 2018
3.639
3.639
3.639
0
+0.02(+0.48%)
Nov 20, 2018
3.683
3.683
3.595
3.622
34,624
-0.03(-0.95%)
Nov 19, 2018
3.726
3.744
3.648
3.656
14,197
-0.10(-2.56%)
Nov 16, 2018
3.805
3.962
3.752
3.752
23,032
-0.10(-2.71%)
Nov 15, 2018
3.927
3.927
3.768
3.857
18,646
-0.07(-1.78%)
Nov 14, 2018
3.997
4.109
3.910
3.927
22,666
-0.07(-1.75%)
Nov 13, 2018
4.145
4.163
3.962
3.997
11,658
-0.10(-2.55%)
Nov 12, 2018
3.814
4.284
3.814
4.102
164,094
+0.26(+6.82%)
Nov 09, 2018
3.787
3.883
3.761
3.840
68,296
-0.03(-0.68%)
Nov 08, 2018
3.944
3.962
3.805
3.866
35,912
-0.06(-1.56%)
Nov 07, 2018
3.988
3.988
3.862
3.927
10,373
-0.08(-1.96%)
Nov 06, 2018
3.892
4.080
3.892
4.006
85,864
+0.12(+3.15%)
Nov 05, 2018
3.883
4.040
3.883
3.883
36,231
+0.01(+0.23%)
Nov 02, 2018
3.944
4.023
3.875
3.875
43,888
-0.05(-1.33%)
Nov 01, 2018
3.866
4.058
3.866
3.927
35,685
+0.07(+1.81%)
Oct 31, 2018
3.918
4.012
3.857
3.857
45,746
-0.03(-0.67%)
Oct 30, 2018
3.918
3.988
3.883
3.883
43,313
-0.08(-1.98%)
Oct 29, 2018
3.971
4.154
3.883
3.962
115,161
+0.03(+0.67%)
Oct 26, 2018
3.918
4.023
3.892
3.936
278,341
+0.00(+0.00%)
Oct 25, 2018
4.119
4.171
3.936
3.936
140,906
-0.17(-4.04%)
Oct 24, 2018
4.032
4.145
4.023
4.102
135,320
+0.03(+0.86%)
Oct 23, 2018
3.944
4.180
3.944
4.067
13,122
+0.05(+1.30%)
Oct 22, 2018
4.206
4.294
4.006
4.014
116,533
-0.20(-4.76%)
Oct 19, 2018
4.259
4.302
4.154
4.215
22,918
-0.04(-0.92%)
Oct 18, 2018
4.468
4.501
4.238
4.254
24,748
-0.21(-4.79%)
Oct 17, 2018
4.154
4.468
4.154
4.468
82,168
+0.29(+6.89%)
Oct 16, 2018
3.988
4.294
3.966
4.180
51,374
+0.19(+4.81%)
Oct 15, 2018
4.058
4.067
3.927
3.988
67,632
-0.08(-1.93%)
Oct 12, 2018
3.910
4.067
3.883
4.067
246,485
+0.17(+4.48%)
Oct 11, 2018
3.944
4.023
3.883
3.892
115,983
-0.07(-1.76%)
Oct 10, 2018
4.163
4.241
3.962
3.962
68,799
-0.17(-4.02%)
Oct 09, 2018
4.102
4.259
4.060
4.128
22,732
+0.03(+0.64%)
Oct 08, 2018
4.180
4.180
4.058
4.102
86,014
-0.07(-1.67%)
Oct 05, 2018
4.215
4.276
4.145
4.171
83,765
-0.06(-1.44%)
Oct 04, 2018
4.189
4.311
4.189
4.232
79,087
+0.02(+0.41%)
Oct 03, 2018
4.259
4.294
4.102
4.215
180,600
+0.00(+0.00%)
Oct 02, 2018
4.110
4.241
4.068
4.215
36,124
+0.11(+2.77%)
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.