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
Consolidated Communications Holdings Inc
(NQ:
CNSL
)
4.290
-0.070 (-1.61%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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, 2020
5.720
5.840
5.550
5.690
534,504
-0.03(-0.52%)
Sep 29, 2020
5.810
5.860
5.690
5.720
326,430
-0.12(-2.05%)
Sep 28, 2020
5.680
5.850
5.680
5.840
368,846
+0.23(+4.10%)
Sep 25, 2020
5.570
5.644
5.440
5.610
424,600
+0.03(+0.54%)
Sep 24, 2020
5.660
5.800
5.529
5.580
335,040
-0.08(-1.33%)
Sep 23, 2020
5.760
5.880
5.585
5.655
645,346
-0.09(-1.65%)
Sep 22, 2020
5.960
6.145
5.610
5.750
615,384
-0.20(-3.36%)
Sep 21, 2020
5.990
6.090
5.640
5.950
797,156
-0.22(-3.57%)
Sep 18, 2020
6.030
6.230
5.925
6.170
1,666,000
+0.22(+3.70%)
Sep 17, 2020
6.080
6.090
5.780
5.950
1,131,852
-0.21(-3.49%)
Sep 16, 2020
6.700
6.700
6.140
6.165
694,960
-0.57(-8.40%)
Sep 15, 2020
6.750
6.890
6.610
6.730
308,183
+0.00(+0.00%)
Sep 14, 2020
6.850
7.010
6.690
6.730
419,325
-0.06(-0.88%)
Sep 11, 2020
7.050
7.090
6.640
6.790
265,000
-0.25(-3.62%)
Sep 10, 2020
7.080
7.290
7.040
7.045
342,774
+0.05(+0.79%)
Sep 09, 2020
7.220
7.250
6.935
6.990
484,064
-0.15(-2.10%)
Sep 08, 2020
7.350
7.710
7.070
7.140
385,717
-0.28(-3.77%)
Sep 04, 2020
7.860
7.870
7.317
7.420
299,100
-0.33(-4.26%)
Sep 03, 2020
7.810
7.940
7.700
7.750
294,325
-0.05(-0.64%)
Sep 02, 2020
7.680
7.880
7.660
7.800
335,347
+0.12(+1.56%)
Sep 01, 2020
7.720
7.760
7.450
7.680
332,423
-0.10(-1.29%)
Aug 31, 2020
8.020
8.070
7.660
7.780
532,374
-0.34(-4.25%)
Aug 28, 2020
8.170
8.240
7.920
8.125
368,600
-0.09(-1.04%)
Aug 27, 2020
8.170
8.270
8.060
8.210
331,616
+0.03(+0.37%)
Aug 26, 2020
8.130
8.200
7.970
8.180
281,893
+0.07(+0.86%)
Aug 25, 2020
8.270
8.290
7.790
8.110
443,273
-0.04(-0.49%)
Aug 24, 2020
8.260
8.399
8.060
8.150
358,999
+0.07(+0.87%)
Aug 21, 2020
8.000
8.110
7.780
8.080
327,300
+0.06(+0.75%)
Aug 20, 2020
7.970
8.135
7.965
8.020
217,927
-0.01(-0.12%)
Aug 19, 2020
7.960
8.140
7.800
8.030
288,474
+0.11(+1.39%)
Aug 18, 2020
7.840
7.940
7.720
7.920
338,321
+0.06(+0.76%)
Aug 17, 2020
7.920
7.996
7.790
7.860
248,221
-0.08(-1.01%)
Aug 14, 2020
7.880
8.060
7.830
7.940
215,800
+0.03(+0.38%)
Aug 13, 2020
8.020
8.063
7.790
7.910
317,539
-0.15(-1.86%)
Aug 12, 2020
8.550
8.550
7.900
8.060
497,237
-0.33(-3.93%)
Aug 11, 2020
8.500
8.810
8.320
8.390
598,754
-0.08(-0.94%)
Aug 10, 2020
8.230
8.480
8.180
8.470
536,505
+0.31(+3.80%)
Aug 07, 2020
7.760
8.190
7.750
8.160
472,500
+0.38(+4.88%)
Aug 06, 2020
7.670
7.811
7.650
7.780
418,700
+0.11(+1.43%)
Aug 05, 2020
7.510
7.890
7.510
7.670
475,275
+0.22(+2.95%)
Aug 04, 2020
7.230
7.640
7.230
7.450
559,825
+0.22(+3.04%)
Aug 03, 2020
7.300
7.790
7.170
7.230
668,775
-0.07(-0.96%)
Jul 31, 2020
7.410
7.490
7.150
7.300
869,000
-0.11(-1.48%)
Jul 30, 2020
6.170
7.440
6.110
7.410
2,242,453
+1.34(+22.08%)
Jul 29, 2020
6.090
6.120
6.010
6.070
398,770
+0.04(+0.66%)
Jul 28, 2020
6.030
6.190
6.030
6.030
269,429
-0.05(-0.82%)
Jul 27, 2020
5.960
6.160
5.942
6.080
228,367
+0.09(+1.50%)
Jul 24, 2020
6.120
6.140
5.915
5.990
366,300
-0.11(-1.80%)
Jul 23, 2020
6.030
6.140
5.950
6.100
444,038
+0.02(+0.33%)
Jul 22, 2020
6.270
6.270
5.950
6.080
260,782
-0.19(-3.03%)
Jul 21, 2020
6.270
6.490
6.240
6.270
281,936
+0.10(+1.62%)
Jul 20, 2020
6.410
6.480
6.075
6.170
282,144
-0.29(-4.49%)
Jul 17, 2020
6.510
6.540
6.380
6.460
276,800
-0.05(-0.77%)
Jul 16, 2020
6.510
6.580
6.400
6.510
347,339
-0.06(-0.91%)
Jul 15, 2020
6.500
6.630
6.410
6.570
445,885
+0.15(+2.34%)
Jul 14, 2020
6.030
6.470
6.010
6.420
328,303
+0.33(+5.42%)
Jul 13, 2020
6.310
6.330
6.050
6.090
448,237
-0.14(-2.25%)
Jul 10, 2020
6.110
6.300
6.090
6.230
283,700
+0.09(+1.47%)
Jul 09, 2020
6.480
6.540
6.080
6.140
435,108
-0.36(-5.54%)
Jul 08, 2020
6.450
6.540
6.320
6.500
423,088
+0.04(+0.62%)
Jul 07, 2020
6.500
6.580
6.370
6.460
398,971
-0.08(-1.30%)
Jul 06, 2020
6.500
6.580
6.435
6.545
382,828
+0.16(+2.43%)
Jul 02, 2020
6.750
6.750
6.350
6.390
349,300
-0.17(-2.59%)
Jul 01, 2020
6.710
6.770
6.465
6.560
379,747
-0.21(-3.10%)
Jun 30, 2020
6.370
6.890
6.370
6.770
435,368
+0.38(+5.95%)
Jun 29, 2020
6.190
6.400
6.140
6.390
334,420
+0.31(+5.10%)
Jun 26, 2020
6.150
6.210
5.940
6.080
859,700
-0.13(-2.09%)
Jun 25, 2020
6.030
6.230
5.880
6.210
443,203
+0.12(+2.05%)
Jun 24, 2020
6.130
6.239
5.880
6.085
517,129
-0.17(-2.72%)
Jun 23, 2020
6.230
6.410
6.130
6.255
421,968
+0.10(+1.71%)
Jun 22, 2020
6.040
6.210
5.920
6.150
326,104
+0.09(+1.49%)
Jun 19, 2020
6.300
6.390
6.020
6.060
1,012,000
-0.18(-2.88%)
Jun 18, 2020
6.280
6.400
6.040
6.240
322,180
-0.10(-1.58%)
Jun 17, 2020
6.650
6.700
6.260
6.340
344,783
-0.31(-4.66%)
Jun 16, 2020
6.540
6.800
6.414
6.650
401,107
+0.36(+5.72%)
Jun 15, 2020
6.180
6.430
6.060
6.290
299,301
-0.04(-0.63%)
Jun 12, 2020
6.700
6.820
6.210
6.330
525,700
-0.20(-3.06%)
Jun 11, 2020
6.440
6.680
6.270
6.530
510,363
-0.21(-3.12%)
Jun 10, 2020
6.920
6.970
6.580
6.740
422,923
-0.23(-3.30%)
Jun 09, 2020
6.840
7.040
6.690
6.970
324,611
-0.03(-0.43%)
Jun 08, 2020
6.970
7.255
6.860
7.000
981,388
+0.16(+2.34%)
Jun 05, 2020
7.020
7.020
6.640
6.840
683,600
+0.06(+0.88%)
Jun 04, 2020
6.380
6.910
6.231
6.780
389,595
+0.31(+4.79%)
Jun 03, 2020
6.770
6.970
6.450
6.470
390,930
-0.20(-3.00%)
Jun 02, 2020
6.600
6.760
6.510
6.670
351,660
+0.13(+1.99%)
Jun 01, 2020
6.100
6.630
6.060
6.540
494,800
+0.48(+7.92%)
May 29, 2020
6.420
6.420
5.900
6.060
685,700
-0.41(-6.26%)
May 28, 2020
6.800
7.040
6.420
6.465
980,140
-0.21(-3.22%)
May 27, 2020
5.870
6.750
5.670
6.680
1,306,586
+0.94(+16.38%)
May 26, 2020
5.900
5.910
5.710
5.740
377,144
+0.08(+1.41%)
May 22, 2020
5.670
5.705
5.510
5.660
251,500
+0.03(+0.53%)
May 21, 2020
5.580
5.750
5.510
5.630
381,935
+0.11(+1.99%)
May 20, 2020
5.340
5.540
5.260
5.520
348,718
+0.28(+5.34%)
May 19, 2020
5.390
5.460
5.205
5.240
257,921
-0.21(-3.85%)
May 18, 2020
5.320
5.620
5.320
5.450
492,183
+0.30(+5.83%)
May 15, 2020
5.120
5.220
5.065
5.150
272,400
-0.02(-0.39%)
May 14, 2020
5.100
5.260
4.990
5.170
368,629
-0.05(-0.96%)
May 13, 2020
5.290
5.310
5.100
5.220
497,725
-0.13(-2.43%)
May 12, 2020
5.540
5.740
5.320
5.350
425,673
-0.18(-3.25%)
May 11, 2020
5.590
5.700
5.450
5.530
412,722
-0.13(-2.30%)
May 08, 2020
5.730
5.980
5.580
5.660
491,700
-0.04(-0.70%)
May 07, 2020
5.500
5.800
5.380
5.700
406,709
+0.30(+5.56%)
May 06, 2020
5.430
5.570
5.190
5.400
403,078
-0.04(-0.74%)
May 05, 2020
5.270
5.540
5.260
5.440
535,488
+0.29(+5.53%)
May 04, 2020
5.580
5.600
5.070
5.155
692,787
-0.50(-8.92%)
May 01, 2020
6.070
6.390
5.570
5.660
674,200
-0.61(-9.73%)
Apr 30, 2020
6.500
6.700
5.880
6.270
775,711
+0.13(+2.12%)
Apr 29, 2020
6.000
6.240
5.910
6.140
517,118
+0.27(+4.60%)
Apr 28, 2020
5.670
5.980
5.610
5.870
688,853
+0.29(+5.20%)
Apr 27, 2020
5.770
5.770
5.410
5.580
440,234
-0.20(-3.46%)
Apr 24, 2020
5.950
5.980
5.550
5.780
318,500
-0.13(-2.20%)
Apr 23, 2020
5.770
6.210
5.740
5.910
587,814
+0.20(+3.50%)
Apr 22, 2020
5.870
5.960
5.560
5.710
424,661
-0.06(-1.04%)
Apr 21, 2020
5.680
5.930
5.680
5.770
389,055
-0.09(-1.54%)
Apr 20, 2020
5.680
5.910
5.580
5.860
465,495
+0.08(+1.38%)
Apr 17, 2020
5.450
5.900
5.400
5.780
552,000
+0.51(+9.68%)
Apr 16, 2020
5.430
5.470
5.044
5.270
332,635
-0.17(-3.13%)
Apr 15, 2020
5.790
5.790
5.420
5.440
524,799
-0.56(-9.33%)
Apr 14, 2020
5.650
6.090
5.590
6.000
468,776
+0.43(+7.72%)
Apr 13, 2020
5.640
5.720
5.400
5.570
363,344
-0.09(-1.68%)
Apr 09, 2020
5.400
5.700
5.337
5.665
577,500
+0.33(+6.09%)
Apr 08, 2020
5.390
5.500
5.100
5.340
388,912
+0.04(+0.75%)
Apr 07, 2020
4.890
5.360
4.830
5.300
890,505
+0.51(+10.65%)
Apr 06, 2020
4.700
4.870
4.498
4.790
841,064
+0.22(+4.81%)
Apr 03, 2020
4.510
4.690
4.240
4.570
948,600
+0.10(+2.24%)
Apr 02, 2020
4.250
4.800
4.130
4.470
935,025
+0.23(+5.42%)
Apr 01, 2020
4.410
4.470
4.140
4.240
633,557
-0.31(-6.81%)
Mar 31, 2020
4.550
4.815
4.240
4.550
624,007
+0.00(+0.00%)
Mar 30, 2020
4.850
4.890
4.490
4.550
392,715
-0.39(-7.89%)
Mar 27, 2020
5.050
5.070
4.610
4.940
651,300
-0.32(-6.08%)
Mar 26, 2020
4.390
5.325
4.270
5.260
1,124,396
+0.88(+20.09%)
Mar 25, 2020
4.320
4.650
4.190
4.380
736,918
+0.03(+0.69%)
Mar 24, 2020
4.430
4.670
4.040
4.350
737,293
+0.08(+1.87%)
Mar 23, 2020
3.950
4.439
3.470
4.270
919,690
+0.28(+7.02%)
Mar 20, 2020
4.190
4.350
3.660
3.990
1,453,000
-0.19(-4.55%)
Mar 19, 2020
3.920
4.530
3.824
4.180
966,005
+0.20(+5.03%)
Mar 18, 2020
4.100
4.580
3.520
3.980
1,460,525
-0.31(-7.23%)
Mar 17, 2020
4.280
4.540
4.020
4.290
718,790
+0.10(+2.39%)
Mar 16, 2020
4.750
5.000
4.040
4.190
1,347,660
-1.01(-19.42%)
Mar 13, 2020
5.610
5.840
5.100
5.200
957,100
-0.18(-3.35%)
Mar 12, 2020
5.590
5.940
5.200
5.380
835,443
-0.61(-10.18%)
Mar 11, 2020
5.970
6.280
5.800
5.990
920,687
-0.10(-1.64%)
Mar 10, 2020
5.890
6.090
5.590
6.090
695,878
+0.39(+6.84%)
Mar 09, 2020
5.640
5.990
5.500
5.700
716,714
-0.45(-7.32%)
Mar 06, 2020
6.280
6.400
6.006
6.150
647,800
-0.32(-4.95%)
Mar 05, 2020
6.550
6.620
6.385
6.470
634,888
-0.22(-3.29%)
Mar 04, 2020
6.460
6.879
6.380
6.690
549,995
+0.34(+5.35%)
Mar 03, 2020
6.310
6.640
6.140
6.350
850,395
+0.04(+0.63%)
Mar 02, 2020
6.160
6.384
6.010
6.310
664,257
+0.09(+1.45%)
Feb 28, 2020
6.230
6.420
6.060
6.220
1,077,800
-0.23(-3.57%)
Feb 27, 2020
6.930
6.930
6.430
6.450
1,032,172
-0.60(-8.51%)
Feb 26, 2020
7.140
7.250
7.030
7.050
676,706
-0.11(-1.54%)
Feb 25, 2020
7.460
7.460
7.030
7.160
1,011,198
-0.31(-4.15%)
Feb 24, 2020
7.050
7.510
6.850
7.470
1,181,064
+0.17(+2.33%)
Feb 21, 2020
6.840
7.340
6.770
7.300
1,975,000
+0.33(+4.73%)
Feb 20, 2020
5.870
7.500
5.750
6.970
5,049,315
+1.45(+26.27%)
Feb 19, 2020
5.270
5.550
5.230
5.520
892,215
+0.30(+5.75%)
Feb 18, 2020
5.250
5.380
4.930
5.220
748,758
+0.00(+0.00%)
Feb 14, 2020
5.170
5.350
5.150
5.220
407,800
+0.04(+0.77%)
Feb 13, 2020
5.300
5.340
5.135
5.180
291,675
-0.11(-2.08%)
Feb 12, 2020
5.440
5.520
5.280
5.290
505,765
-0.13(-2.40%)
Feb 11, 2020
5.270
5.430
5.210
5.420
561,528
+0.20(+3.83%)
Feb 10, 2020
5.140
5.270
5.110
5.220
385,674
+0.08(+1.56%)
Feb 07, 2020
5.120
5.190
5.020
5.140
493,200
+0.01(+0.19%)
Feb 06, 2020
5.170
5.275
5.066
5.130
622,315
-0.04(-0.77%)
Feb 05, 2020
4.920
5.170
4.920
5.170
534,258
+0.28(+5.73%)
Feb 04, 2020
4.850
5.030
4.826
4.890
431,716
+0.00(+0.00%)
Feb 03, 2020
4.850
5.050
4.800
4.890
832,902
+0.06(+1.24%)
Jan 31, 2020
4.900
4.980
4.820
4.830
742,100
-0.07(-1.43%)
Jan 30, 2020
5.060
5.160
4.855
4.900
1,014,392
-0.17(-3.35%)
Jan 29, 2020
5.510
5.599
4.990
5.070
1,096,800
-0.36(-6.63%)
Jan 28, 2020
5.280
5.690
5.220
5.430
1,712,762
+0.16(+3.04%)
Jan 27, 2020
4.940
5.280
4.880
5.270
2,010,997
+0.27(+5.40%)
Jan 24, 2020
4.300
5.030
4.300
5.000
3,608,100
+0.72(+16.82%)
Jan 23, 2020
4.140
4.350
4.090
4.280
1,146,289
+0.14(+3.38%)
Jan 22, 2020
4.040
4.190
4.040
4.140
1,089,151
+0.05(+1.22%)
Jan 21, 2020
4.210
4.260
3.990
4.090
796,189
-0.16(-3.76%)
Jan 17, 2020
4.200
4.290
4.200
4.250
553,000
+0.08(+1.92%)
Jan 16, 2020
4.200
4.340
4.160
4.170
489,964
+0.01(+0.24%)
Jan 15, 2020
4.130
4.190
4.075
4.160
432,513
+0.05(+1.22%)
Jan 14, 2020
3.930
4.140
3.910
4.110
758,137
+0.18(+4.58%)
Jan 13, 2020
3.990
4.020
3.910
3.930
562,127
-0.07(-1.75%)
Jan 10, 2020
3.980
4.090
3.945
4.000
520,400
+0.00(+0.00%)
Jan 09, 2020
3.890
4.020
3.885
4.000
842,496
+0.08(+2.04%)
Jan 08, 2020
3.860
3.960
3.820
3.920
556,381
+0.08(+2.08%)
Jan 07, 2020
3.820
3.900
3.780
3.840
438,458
+0.00(+0.00%)
Jan 06, 2020
3.830
3.930
3.790
3.840
694,887
-0.02(-0.52%)
Jan 03, 2020
3.900
3.920
3.820
3.860
700,700
-0.07(-1.78%)
Jan 02, 2020
3.900
4.020
3.870
3.930
542,601
+0.05(+1.29%)
Dec 31, 2019
3.860
3.930
3.825
3.880
820,400
+0.02(+0.52%)
Dec 30, 2019
3.820
3.930
3.765
3.860
767,168
+0.00(+0.00%)
Dec 27, 2019
3.860
4.040
3.850
3.860
799,600
-0.06(-1.53%)
Dec 26, 2019
3.820
3.940
3.820
3.920
632,386
+0.06(+1.55%)
Dec 24, 2019
3.820
3.910
3.800
3.860
361,100
+0.01(+0.26%)
Dec 23, 2019
3.680
3.920
3.680
3.850
1,089,148
+0.20(+5.48%)
Dec 20, 2019
3.950
3.970
3.558
3.650
3,401,800
-0.31(-7.71%)
Dec 19, 2019
3.880
4.040
3.850
3.955
1,224,402
+0.06(+1.41%)
Dec 18, 2019
3.760
3.980
3.760
3.900
755,024
+0.11(+2.90%)
Dec 17, 2019
3.660
3.910
3.650
3.790
783,613
+0.10(+2.71%)
Dec 16, 2019
3.420
3.800
3.420
3.690
1,210,359
+0.25(+7.27%)
Dec 13, 2019
3.570
3.630
3.415
3.440
797,300
-0.13(-3.64%)
Dec 12, 2019
3.660
3.720
3.540
3.570
792,784
-0.10(-2.72%)
Dec 11, 2019
3.650
3.720
3.590
3.670
587,516
-0.01(-0.27%)
Dec 10, 2019
3.760
3.810
3.630
3.680
776,531
-0.09(-2.39%)
Dec 09, 2019
3.860
3.950
3.740
3.770
537,525
-0.10(-2.46%)
Dec 06, 2019
3.840
3.950
3.820
3.865
475,800
+0.08(+1.98%)
Dec 05, 2019
3.820
3.920
3.730
3.790
591,687
+0.01(+0.26%)
Dec 04, 2019
3.820
3.905
3.755
3.780
899,581
+0.03(+0.80%)
Dec 03, 2019
3.590
3.810
3.550
3.750
655,094
+0.10(+2.74%)
Dec 02, 2019
3.710
3.750
3.455
3.650
922,017
+0.02(+0.55%)
Nov 29, 2019
3.850
3.870
3.600
3.630
464,400
-0.20(-5.22%)
Nov 27, 2019
4.040
4.070
3.780
3.830
1,013,000
-0.20(-4.96%)
Nov 26, 2019
4.110
4.200
4.030
4.030
854,041
-0.08(-2.07%)
Nov 25, 2019
4.090
4.200
4.040
4.115
604,921
+0.04(+0.86%)
Nov 22, 2019
4.100
4.180
3.920
4.080
771,100
+0.11(+2.77%)
Nov 21, 2019
3.890
4.050
3.820
3.970
665,307
+0.08(+1.93%)
Nov 20, 2019
3.860
3.920
3.780
3.895
638,515
-0.02(-0.64%)
Nov 19, 2019
4.110
4.120
3.840
3.920
945,538
-0.23(-5.54%)
Nov 18, 2019
4.200
4.218
4.080
4.150
606,613
-0.04(-0.95%)
Nov 15, 2019
4.340
4.353
4.130
4.190
715,600
-0.13(-3.01%)
Nov 14, 2019
4.270
4.350
4.270
4.320
561,169
+0.04(+0.93%)
Nov 13, 2019
4.190
4.370
4.165
4.280
530,656
+0.03(+0.71%)
Nov 12, 2019
4.170
4.410
4.150
4.250
794,601
+0.01(+0.24%)
Nov 11, 2019
4.120
4.250
4.100
4.240
427,987
+0.04(+0.95%)
Nov 08, 2019
4.390
4.390
4.150
4.200
660,300
-0.18(-4.11%)
Nov 07, 2019
4.320
4.560
4.195
4.380
1,092,101
+0.08(+1.86%)
Nov 06, 2019
4.230
4.360
4.090
4.300
1,022,914
+0.00(+0.12%)
Nov 05, 2019
4.030
4.300
3.990
4.295
1,542,342
+0.30(+7.64%)
Nov 04, 2019
3.870
4.060
3.800
3.990
1,683,657
+0.20(+5.28%)
Nov 01, 2019
4.050
4.050
3.685
3.790
1,212,300
-0.21(-5.25%)
Oct 31, 2019
3.610
4.010
3.480
4.000
2,635,665
+0.58(+16.96%)
Oct 30, 2019
3.450
3.495
3.290
3.420
1,166,292
-0.05(-1.44%)
Oct 29, 2019
3.590
3.615
3.450
3.470
705,881
-0.12(-3.34%)
Oct 28, 2019
3.530
3.670
3.530
3.590
754,648
+0.05(+1.41%)
Oct 25, 2019
3.520
3.600
3.460
3.540
520,500
-0.01(-0.28%)
Oct 24, 2019
3.630
3.640
3.510
3.550
635,720
-0.07(-1.93%)
Oct 23, 2019
3.590
3.640
3.490
3.620
717,673
+0.01(+0.28%)
Oct 22, 2019
3.490
3.630
3.430
3.610
625,926
+0.10(+2.85%)
Oct 21, 2019
3.450
3.631
3.450
3.510
493,710
+0.04(+1.15%)
Oct 18, 2019
3.440
3.520
3.400
3.470
501,900
+0.02(+0.58%)
Oct 17, 2019
3.400
3.470
3.350
3.450
662,237
+0.05(+1.47%)
Oct 16, 2019
3.460
3.540
3.360
3.400
604,478
-0.10(-2.86%)
Oct 15, 2019
3.300
3.671
3.270
3.500
961,902
+0.17(+5.11%)
Oct 14, 2019
3.410
3.440
3.240
3.330
608,077
-0.10(-3.06%)
Oct 11, 2019
3.420
3.590
3.400
3.435
790,600
+0.08(+2.23%)
Oct 10, 2019
3.350
3.430
3.280
3.360
958,938
-0.03(-0.88%)
Oct 09, 2019
3.680
3.690
3.370
3.390
1,210,345
-0.27(-7.38%)
Oct 08, 2019
3.730
3.840
3.500
3.660
1,647,648
-0.10(-2.66%)
Oct 07, 2019
4.080
4.130
3.750
3.760
1,600,482
-0.32(-7.84%)
Oct 04, 2019
4.470
4.520
4.000
4.080
1,663,000
-0.36(-8.11%)
Oct 03, 2019
4.460
4.510
4.300
4.440
936,102
-0.08(-1.77%)
Oct 02, 2019
4.650
4.660
4.380
4.520
913,803
-0.17(-3.62%)
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.