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
Vuzix Corp
(NQ:
VUZI
)
1.340
-0.100 (-6.94%)
Streaming Delayed Price
Updated: 4:00 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
2.350
2.360
2.270
2.280
112,997
-0.08(-3.39%)
Sep 27, 2019
2.320
2.392
2.300
2.360
136,200
+0.03(+1.29%)
Sep 26, 2019
2.370
2.410
2.300
2.330
154,608
-0.03(-1.27%)
Sep 25, 2019
2.310
2.420
2.250
2.360
269,915
+0.03(+1.29%)
Sep 24, 2019
2.440
2.440
2.255
2.330
508,031
-0.11(-4.51%)
Sep 23, 2019
2.500
2.521
2.370
2.440
359,477
-0.08(-3.17%)
Sep 20, 2019
2.500
2.550
2.380
2.520
469,900
+0.03(+1.20%)
Sep 19, 2019
2.550
2.690
2.400
2.490
489,631
-0.06(-2.35%)
Sep 18, 2019
2.530
2.630
2.340
2.550
762,024
-0.01(-0.39%)
Sep 17, 2019
2.540
2.980
2.500
2.560
3,888,117
+0.17(+7.11%)
Sep 16, 2019
2.500
2.515
2.340
2.390
247,052
-0.07(-2.85%)
Sep 13, 2019
2.310
2.485
2.200
2.460
380,300
+0.14(+6.03%)
Sep 12, 2019
2.400
2.430
2.290
2.320
212,285
-0.08(-3.33%)
Sep 11, 2019
2.280
2.400
2.270
2.400
294,481
+0.15(+6.67%)
Sep 10, 2019
2.200
2.290
2.180
2.250
198,652
+0.07(+3.21%)
Sep 09, 2019
2.190
2.330
2.180
2.180
347,503
+0.02(+0.93%)
Sep 06, 2019
2.180
2.220
2.090
2.160
266,000
+0.00(+0.00%)
Sep 05, 2019
2.140
2.220
2.100
2.160
459,670
+0.03(+1.41%)
Sep 04, 2019
2.060
2.130
1.950
2.130
360,478
+0.14(+7.04%)
Sep 03, 2019
1.890
1.990
1.840
1.990
608,180
+0.16(+8.74%)
Aug 30, 2019
1.830
1.840
1.820
1.830
168,700
+0.00(+0.00%)
Aug 29, 2019
1.880
1.920
1.820
1.830
145,203
-0.01(-0.54%)
Aug 28, 2019
1.800
1.850
1.780
1.840
142,974
+0.04(+2.22%)
Aug 27, 2019
1.860
1.870
1.790
1.800
239,240
-0.06(-3.23%)
Aug 26, 2019
1.890
1.914
1.850
1.860
142,220
-0.02(-1.06%)
Aug 23, 2019
1.990
1.990
1.870
1.880
225,700
-0.12(-6.00%)
Aug 22, 2019
1.980
2.020
1.890
2.000
130,711
+0.04(+2.04%)
Aug 21, 2019
2.040
2.070
1.950
1.960
231,745
-0.08(-3.92%)
Aug 20, 2019
1.920
2.050
1.850
2.040
438,940
+0.10(+5.15%)
Aug 19, 2019
2.030
2.080
1.930
1.940
288,887
-0.05(-2.51%)
Aug 16, 2019
2.100
2.139
1.950
1.990
273,700
-0.08(-3.86%)
Aug 15, 2019
1.980
2.180
1.910
2.070
656,086
+0.07(+3.50%)
Aug 14, 2019
1.950
2.020
1.850
2.000
448,093
-0.01(-0.50%)
Aug 13, 2019
1.960
2.020
1.880
2.010
388,534
+0.07(+3.61%)
Aug 12, 2019
1.880
1.940
1.780
1.940
287,856
+0.08(+4.30%)
Aug 09, 2019
1.900
1.900
1.770
1.860
641,000
-0.10(-5.10%)
Aug 08, 2019
2.000
2.090
1.920
1.960
482,879
-0.03(-1.51%)
Aug 07, 2019
1.860
2.010
1.810
1.990
532,510
+0.10(+5.29%)
Aug 06, 2019
1.990
2.000
1.810
1.890
391,709
-0.07(-3.57%)
Aug 05, 2019
1.980
2.000
1.830
1.960
675,510
-0.04(-2.00%)
Aug 02, 2019
1.920
2.000
1.850
2.000
481,100
+0.06(+3.09%)
Aug 01, 2019
1.970
2.030
1.870
1.940
724,677
-0.03(-1.52%)
Jul 31, 2019
2.100
2.120
1.920
1.970
934,265
-0.08(-3.90%)
Jul 30, 2019
2.270
2.350
1.940
2.050
1,715,543
-0.20(-8.89%)
Jul 29, 2019
2.040
2.320
1.960
2.250
2,071,723
+0.27(+13.64%)
Jul 26, 2019
2.110
2.130
1.960
1.980
697,000
-0.15(-7.04%)
Jul 25, 2019
2.250
2.290
2.110
2.130
336,010
-0.10(-4.48%)
Jul 24, 2019
2.250
2.310
2.130
2.230
479,831
-0.04(-1.76%)
Jul 23, 2019
2.530
2.540
2.250
2.270
729,636
-0.24(-9.56%)
Jul 22, 2019
2.510
2.630
2.260
2.510
1,504,082
+0.06(+2.45%)
Jul 19, 2019
2.250
2.606
2.210
2.450
1,300,100
+0.20(+8.89%)
Jul 18, 2019
2.320
2.390
2.250
2.250
283,486
-0.12(-5.06%)
Jul 17, 2019
2.500
2.550
2.350
2.370
394,368
-0.13(-5.20%)
Jul 16, 2019
2.550
2.600
2.500
2.500
371,879
-0.05(-1.96%)
Jul 15, 2019
2.870
2.870
2.450
2.550
1,020,603
-0.33(-11.46%)
Jul 12, 2019
3.080
3.080
2.800
2.880
643,900
-0.18(-5.88%)
Jul 11, 2019
3.190
3.190
3.020
3.060
463,484
-0.15(-4.67%)
Jul 10, 2019
3.300
3.380
3.090
3.210
540,237
-0.03(-0.93%)
Jul 09, 2019
3.180
3.310
3.080
3.240
518,723
+0.09(+2.86%)
Jul 08, 2019
3.100
3.180
2.930
3.150
617,067
+0.04(+1.29%)
Jul 05, 2019
3.230
3.241
3.060
3.110
470,300
-0.05(-1.58%)
Jul 03, 2019
3.390
3.400
3.120
3.160
577,900
-0.23(-6.78%)
Jul 02, 2019
3.600
3.640
3.360
3.390
694,110
-0.13(-3.69%)
Jul 01, 2019
3.540
3.620
3.170
3.520
2,023,137
-0.57(-13.94%)
Jun 28, 2019
4.330
4.380
4.030
4.090
2,807,700
-0.18(-4.22%)
Jun 27, 2019
4.250
4.540
4.250
4.270
427,921
+0.04(+0.95%)
Jun 26, 2019
4.340
4.340
4.041
4.230
578,439
-0.11(-2.53%)
Jun 25, 2019
4.040
4.370
3.840
4.340
989,184
+0.28(+6.90%)
Jun 24, 2019
4.780
4.880
4.000
4.060
843,756
-0.72(-15.06%)
Jun 21, 2019
4.980
5.000
4.675
4.780
1,067,200
-0.17(-3.43%)
Jun 20, 2019
4.500
4.950
4.390
4.950
1,481,908
+0.55(+12.50%)
Jun 19, 2019
3.750
4.430
3.750
4.400
1,644,770
+0.69(+18.60%)
Jun 18, 2019
3.710
3.900
3.630
3.710
594,227
-0.04(-1.07%)
Jun 17, 2019
3.560
3.780
3.420
3.750
502,030
+0.18(+5.04%)
Jun 14, 2019
3.650
3.780
3.390
3.570
1,031,500
-0.03(-0.83%)
Jun 13, 2019
3.690
3.950
3.500
3.600
1,758,085
-0.11(-2.96%)
Jun 12, 2019
3.550
4.500
3.350
3.710
4,575,073
+0.09(+2.49%)
Jun 11, 2019
2.950
3.740
2.680
3.620
3,938,557
+0.67(+22.71%)
Jun 10, 2019
2.070
3.580
2.050
2.950
5,160,310
+0.92(+45.32%)
Jun 07, 2019
1.920
2.050
1.810
2.030
392,800
+0.09(+4.64%)
Jun 06, 2019
1.930
1.950
1.800
1.940
393,079
+0.01(+0.52%)
Jun 05, 2019
2.000
2.000
1.900
1.930
204,837
-0.04(-2.03%)
Jun 04, 2019
1.870
1.990
1.790
1.970
522,890
+0.15(+8.24%)
Jun 03, 2019
2.080
2.200
1.770
1.820
718,628
-0.26(-12.50%)
May 31, 2019
2.340
2.380
2.060
2.080
412,100
-0.28(-11.86%)
May 30, 2019
2.450
2.460
2.330
2.360
207,497
-0.10(-4.07%)
May 29, 2019
2.380
2.490
2.340
2.460
218,547
+0.08(+3.36%)
May 28, 2019
2.560
2.610
2.360
2.380
233,836
-0.19(-7.39%)
May 24, 2019
2.410
2.590
2.370
2.570
308,500
+0.16(+6.64%)
May 23, 2019
2.410
2.420
2.350
2.410
155,219
+0.00(+0.00%)
May 22, 2019
2.440
2.500
2.310
2.410
192,461
+0.01(+0.42%)
May 21, 2019
2.440
2.517
2.350
2.400
141,003
-0.02(-0.83%)
May 20, 2019
2.560
2.560
2.350
2.420
371,762
-0.15(-5.84%)
May 17, 2019
2.770
2.890
2.540
2.570
414,100
-0.20(-7.22%)
May 16, 2019
2.630
2.840
2.620
2.770
330,268
+0.15(+5.73%)
May 15, 2019
2.520
2.650
2.430
2.620
198,914
+0.09(+3.56%)
May 14, 2019
2.650
2.690
2.452
2.530
256,914
+0.01(+0.40%)
May 13, 2019
2.650
2.650
2.370
2.520
383,147
-0.13(-4.91%)
May 10, 2019
2.480
2.730
2.445
2.650
542,100
+0.02(+0.76%)
May 09, 2019
2.660
2.710
2.460
2.630
292,158
+0.17(+6.91%)
May 08, 2019
2.520
2.526
2.420
2.460
119,355
-0.07(-2.77%)
May 07, 2019
2.670
2.680
2.460
2.530
155,726
-0.11(-4.17%)
May 06, 2019
2.540
2.669
2.527
2.640
244,508
+0.07(+2.72%)
May 03, 2019
2.430
2.590
2.380
2.570
216,500
+0.17(+7.08%)
May 02, 2019
2.420
2.420
2.310
2.400
248,559
+0.00(+0.00%)
May 01, 2019
2.350
2.440
2.350
2.400
152,326
+0.03(+1.27%)
Apr 30, 2019
2.520
2.550
2.350
2.370
421,055
-0.13(-5.20%)
Apr 29, 2019
2.400
2.510
2.400
2.500
209,956
+0.11(+4.60%)
Apr 26, 2019
2.440
2.583
2.370
2.390
446,000
-0.06(-2.45%)
Apr 25, 2019
2.590
2.600
2.400
2.450
381,884
-0.11(-4.30%)
Apr 24, 2019
2.610
2.621
2.540
2.560
185,211
-0.03(-1.16%)
Apr 23, 2019
2.600
2.670
2.570
2.590
167,901
+0.02(+0.78%)
Apr 22, 2019
2.680
2.701
2.570
2.570
230,784
-0.10(-3.75%)
Apr 18, 2019
2.720
2.800
2.660
2.670
138,500
-0.07(-2.55%)
Apr 17, 2019
2.830
2.950
2.720
2.740
253,287
-0.12(-4.20%)
Apr 16, 2019
2.750
2.980
2.690
2.860
445,109
+0.11(+4.00%)
Apr 15, 2019
2.780
2.800
2.670
2.750
163,563
-0.04(-1.43%)
Apr 12, 2019
2.750
2.850
2.730
2.790
190,200
+0.04(+1.45%)
Apr 11, 2019
2.740
2.880
2.660
2.750
270,957
+0.01(+0.36%)
Apr 10, 2019
2.610
2.837
2.560
2.740
275,191
+0.14(+5.38%)
Apr 09, 2019
2.640
2.780
2.590
2.600
317,984
-0.03(-1.14%)
Apr 08, 2019
2.780
2.780
2.620
2.630
289,764
-0.12(-4.36%)
Apr 05, 2019
2.740
2.820
2.710
2.750
295,700
+0.04(+1.48%)
Apr 04, 2019
2.810
2.880
2.700
2.710
300,885
-0.10(-3.56%)
Apr 03, 2019
2.710
2.810
2.650
2.810
344,996
+0.12(+4.46%)
Apr 02, 2019
2.920
2.960
2.570
2.690
864,484
-0.26(-8.81%)
Apr 01, 2019
3.070
3.081
2.920
2.950
421,634
-0.11(-3.59%)
Mar 29, 2019
3.150
3.170
3.060
3.060
203,700
-0.05(-1.61%)
Mar 28, 2019
3.180
3.190
3.090
3.110
139,358
-0.03(-0.96%)
Mar 27, 2019
3.250
3.250
3.050
3.140
225,059
-0.10(-3.09%)
Mar 26, 2019
3.280
3.310
3.140
3.240
142,453
-0.01(-0.31%)
Mar 25, 2019
3.240
3.290
3.030
3.250
240,125
-0.01(-0.31%)
Mar 22, 2019
3.500
3.507
3.200
3.260
307,000
-0.26(-7.39%)
Mar 21, 2019
3.680
3.700
3.490
3.520
248,901
-0.17(-4.61%)
Mar 20, 2019
3.690
3.790
3.570
3.690
272,650
-0.03(-0.81%)
Mar 19, 2019
3.690
3.750
3.550
3.720
259,147
-0.01(-0.27%)
Mar 18, 2019
3.470
3.740
3.410
3.730
392,377
+0.28(+8.12%)
Mar 15, 2019
3.570
3.690
3.363
3.450
746,900
-0.31(-8.24%)
Mar 14, 2019
3.750
3.850
3.470
3.760
702,043
+0.11(+3.01%)
Mar 13, 2019
3.600
3.650
3.360
3.650
667,873
+0.25(+7.35%)
Mar 12, 2019
3.560
3.590
3.310
3.400
276,874
-0.11(-3.13%)
Mar 11, 2019
3.430
3.600
3.300
3.510
451,826
+0.10(+2.93%)
Mar 08, 2019
3.350
3.510
3.200
3.410
274,100
+0.02(+0.59%)
Mar 07, 2019
3.380
3.470
3.260
3.390
159,418
+0.05(+1.50%)
Mar 06, 2019
3.410
3.440
3.060
3.340
622,548
-0.07(-2.05%)
Mar 05, 2019
3.570
3.710
3.350
3.410
446,015
-0.13(-3.67%)
Mar 04, 2019
3.070
4.210
3.070
3.540
1,540,359
+0.46(+14.94%)
Mar 01, 2019
3.300
3.340
3.010
3.080
561,300
-0.20(-6.10%)
Feb 28, 2019
3.380
3.403
3.240
3.280
262,428
-0.08(-2.38%)
Feb 27, 2019
3.320
3.400
3.260
3.360
359,333
+0.03(+0.90%)
Feb 26, 2019
3.550
3.560
3.330
3.330
259,124
-0.18(-5.13%)
Feb 25, 2019
3.740
3.860
3.480
3.510
408,068
-0.17(-4.62%)
Feb 22, 2019
3.300
3.690
3.230
3.680
411,700
+0.33(+9.85%)
Feb 21, 2019
3.740
3.780
3.330
3.350
806,395
-0.38(-10.19%)
Feb 20, 2019
3.860
3.945
3.710
3.730
235,763
-0.13(-3.37%)
Feb 19, 2019
4.020
4.035
3.850
3.860
229,741
-0.14(-3.50%)
Feb 15, 2019
3.980
4.080
3.900
4.000
254,300
+0.04(+1.01%)
Feb 14, 2019
3.850
4.010
3.850
3.960
255,652
+0.08(+2.06%)
Feb 13, 2019
4.010
4.110
3.850
3.880
223,914
-0.13(-3.24%)
Feb 12, 2019
3.970
4.130
3.970
4.010
176,785
+0.08(+2.04%)
Feb 11, 2019
4.010
4.029
3.840
3.930
241,075
-0.03(-0.76%)
Feb 08, 2019
4.020
4.070
3.950
3.960
224,100
-0.07(-1.74%)
Feb 07, 2019
4.140
4.192
3.960
4.030
197,674
-0.12(-2.89%)
Feb 06, 2019
4.280
4.350
4.110
4.150
181,872
-0.12(-2.81%)
Feb 05, 2019
4.380
4.420
4.210
4.270
173,287
-0.11(-2.51%)
Feb 04, 2019
4.290
4.470
4.290
4.380
131,258
+0.11(+2.58%)
Feb 01, 2019
4.240
4.370
4.200
4.270
148,000
+0.04(+0.95%)
Jan 31, 2019
4.000
4.369
3.980
4.230
344,878
+0.21(+5.22%)
Jan 30, 2019
4.090
4.220
3.990
4.020
213,741
-0.03(-0.74%)
Jan 29, 2019
4.260
4.347
4.000
4.050
312,687
-0.21(-4.93%)
Jan 28, 2019
4.400
4.480
4.240
4.260
318,764
-0.14(-3.18%)
Jan 25, 2019
4.550
4.580
4.330
4.400
293,900
-0.13(-2.87%)
Jan 24, 2019
4.560
4.620
4.475
4.530
178,014
-0.04(-0.88%)
Jan 23, 2019
4.620
4.661
4.480
4.570
114,689
-0.04(-0.87%)
Jan 22, 2019
4.750
4.750
4.480
4.610
216,194
-0.15(-3.15%)
Jan 18, 2019
4.710
4.900
4.670
4.760
387,000
+0.07(+1.49%)
Jan 17, 2019
4.760
4.910
4.650
4.690
190,779
-0.08(-1.68%)
Jan 16, 2019
4.980
5.030
4.760
4.770
129,445
-0.17(-3.44%)
Jan 15, 2019
5.040
5.090
4.690
4.940
427,853
-0.04(-0.80%)
Jan 14, 2019
5.180
5.230
4.980
4.980
124,847
-0.18(-3.49%)
Jan 11, 2019
5.140
5.240
5.050
5.160
204,500
+0.01(+0.19%)
Jan 10, 2019
5.100
5.155
5.060
5.150
198,396
+0.00(+0.00%)
Jan 09, 2019
5.130
5.240
5.010
5.150
449,982
+0.05(+0.98%)
Jan 08, 2019
5.320
5.450
5.080
5.100
206,530
-0.20(-3.77%)
Jan 07, 2019
5.210
5.460
5.100
5.300
277,722
+0.20(+3.92%)
Jan 04, 2019
5.160
5.340
5.050
5.100
274,600
+0.06(+1.19%)
Jan 03, 2019
5.210
5.340
4.980
5.040
294,998
-0.13(-2.51%)
Jan 02, 2019
4.760
5.320
4.730
5.170
252,399
+0.36(+7.48%)
Dec 31, 2018
4.590
4.830
4.420
4.810
448,300
+0.17(+3.66%)
Dec 28, 2018
4.830
4.860
4.600
4.640
262,900
-0.16(-3.33%)
Dec 27, 2018
4.500
4.830
4.440
4.800
482,220
+0.29(+6.43%)
Dec 26, 2018
4.420
4.680
4.420
4.510
331,215
+0.04(+0.89%)
Dec 24, 2018
4.580
4.625
4.260
4.470
316,600
-0.26(-5.50%)
Dec 21, 2018
5.200
5.220
4.720
4.730
510,000
-0.45(-8.69%)
Dec 20, 2018
5.260
5.420
5.163
5.180
193,967
-0.08(-1.52%)
Dec 19, 2018
5.180
5.520
5.120
5.260
302,832
+0.13(+2.53%)
Dec 18, 2018
5.300
5.340
5.060
5.130
226,602
-0.13(-2.47%)
Dec 17, 2018
5.500
5.570
5.210
5.260
275,017
-0.24(-4.36%)
Dec 14, 2018
5.550
5.730
5.480
5.500
161,500
-0.13(-2.31%)
Dec 13, 2018
5.780
5.780
5.570
5.630
118,638
+0.01(+0.18%)
Dec 12, 2018
5.540
5.691
5.460
5.620
204,973
+0.11(+2.00%)
Dec 11, 2018
5.570
5.690
5.360
5.510
100,112
+0.00(+0.00%)
Dec 10, 2018
5.580
5.700
5.400
5.510
170,331
-0.13(-2.30%)
Dec 07, 2018
5.440
5.710
5.440
5.640
183,500
+0.20(+3.68%)
Dec 06, 2018
5.570
5.650
5.380
5.440
332,367
-0.22(-3.89%)
Dec 04, 2018
5.900
6.130
5.640
5.660
226,600
-0.24(-4.07%)
Dec 03, 2018
5.670
5.910
5.520
5.900
243,724
+0.36(+6.50%)
Nov 30, 2018
5.810
5.830
5.470
5.540
313,500
-0.29(-4.97%)
Nov 29, 2018
5.830
5.990
5.786
5.830
138,491
+0.00(+0.00%)
Nov 28, 2018
5.650
5.870
5.620
5.830
177,790
+0.17(+3.00%)
Nov 27, 2018
5.780
5.780
5.650
5.660
89,674
-0.14(-2.41%)
Nov 26, 2018
5.640
5.930
5.640
5.800
149,119
+0.19(+3.39%)
Nov 23, 2018
5.600
5.800
5.600
5.610
71,600
-0.01(-0.18%)
Nov 21, 2018
5.620
5.620
5.620
0
+0.21(+3.88%)
Nov 20, 2018
5.720
5.850
5.390
5.410
283,582
-0.35(-6.08%)
Nov 19, 2018
6.000
6.082
5.710
5.760
228,503
-0.26(-4.32%)
Nov 16, 2018
6.000
6.100
5.800
6.020
139,400
-0.08(-1.31%)
Nov 15, 2018
5.830
6.195
5.750
6.100
234,591
+0.27(+4.63%)
Nov 14, 2018
5.910
5.940
5.730
5.830
132,479
-0.02(-0.34%)
Nov 13, 2018
5.870
5.992
5.730
5.850
181,609
-0.01(-0.17%)
Nov 12, 2018
5.990
6.090
5.670
5.860
285,359
-0.19(-3.14%)
Nov 09, 2018
6.160
6.200
5.840
6.050
313,900
-0.09(-1.47%)
Nov 08, 2018
6.440
6.590
6.080
6.140
294,838
-0.29(-4.51%)
Nov 07, 2018
6.020
6.555
5.954
6.430
348,788
+0.41(+6.81%)
Nov 06, 2018
5.960
6.070
5.880
6.020
100,268
+0.04(+0.67%)
Nov 05, 2018
6.030
6.080
5.860
5.980
162,250
-0.11(-1.81%)
Nov 02, 2018
6.060
6.170
5.950
6.090
174,500
+0.01(+0.16%)
Nov 01, 2018
6.100
6.330
5.970
6.080
343,774
+0.00(+0.00%)
Oct 31, 2018
5.990
6.135
5.940
6.080
180,724
+0.17(+2.88%)
Oct 30, 2018
5.980
6.230
5.800
5.910
283,708
-0.11(-1.83%)
Oct 29, 2018
6.090
6.200
5.890
6.020
232,932
-0.01(-0.17%)
Oct 26, 2018
5.920
6.200
5.620
6.030
511,700
-0.03(-0.50%)
Oct 25, 2018
5.990
6.242
5.932
6.060
310,849
+0.06(+1.00%)
Oct 24, 2018
6.220
6.400
5.960
6.000
248,603
-0.23(-3.69%)
Oct 23, 2018
6.260
6.350
6.070
6.230
310,954
-0.10(-1.58%)
Oct 22, 2018
6.200
6.400
6.150
6.330
216,458
+0.14(+2.26%)
Oct 19, 2018
6.480
6.560
6.080
6.190
257,300
-0.30(-4.62%)
Oct 18, 2018
6.470
6.600
6.230
6.490
196,781
+0.01(+0.15%)
Oct 17, 2018
6.220
6.540
6.040
6.480
255,345
+0.25(+4.01%)
Oct 16, 2018
5.930
6.260
5.622
6.230
546,385
+0.33(+5.59%)
Oct 15, 2018
6.200
6.231
5.780
5.900
447,859
-0.30(-4.84%)
Oct 12, 2018
6.510
6.630
6.150
6.200
359,500
-0.23(-3.58%)
Oct 11, 2018
6.250
6.800
6.250
6.430
347,013
+0.11(+1.74%)
Oct 10, 2018
6.970
7.100
6.220
6.320
482,090
-0.64(-9.20%)
Oct 09, 2018
7.000
7.300
6.760
6.960
870,362
+0.07(+1.02%)
Oct 08, 2018
6.510
6.925
6.470
6.890
340,684
+0.31(+4.71%)
Oct 05, 2018
6.200
6.620
6.200
6.580
287,300
+0.35(+5.62%)
Oct 04, 2018
6.520
6.530
6.200
6.230
240,076
-0.29(-4.45%)
Oct 03, 2018
6.230
6.650
6.230
6.520
128,776
+0.29(+4.65%)
Oct 02, 2018
6.400
6.490
6.200
6.230
136,813
-0.16(-2.50%)
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.