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
Kandi Techs Group
(NQ:
KNDI
)
2.040
-0.060 (-2.86%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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
7.140
7.140
6.130
6.200
3,979,445
-0.98(-13.65%)
Sep 29, 2020
6.450
7.410
6.350
7.180
11,772,391
+0.55(+8.30%)
Sep 28, 2020
6.050
6.980
6.020
6.630
4,703,226
+0.78(+13.33%)
Sep 25, 2020
5.480
5.940
5.410
5.850
1,398,200
+0.34(+6.17%)
Sep 24, 2020
5.440
5.670
5.150
5.510
1,200,720
-0.05(-0.90%)
Sep 23, 2020
6.040
6.080
5.500
5.560
1,972,334
-0.59(-9.59%)
Sep 22, 2020
5.930
6.200
5.740
6.150
1,117,780
+0.20(+3.36%)
Sep 21, 2020
6.000
6.050
5.620
5.950
1,016,729
-0.19(-3.09%)
Sep 18, 2020
6.150
6.380
5.940
6.140
1,522,300
+0.00(+0.00%)
Sep 17, 2020
6.030
6.240
6.030
6.140
588,888
-0.03(-0.49%)
Sep 16, 2020
6.180
6.330
6.060
6.170
849,997
-0.03(-0.48%)
Sep 15, 2020
6.230
6.370
6.100
6.200
861,966
-0.08(-1.27%)
Sep 14, 2020
6.680
6.730
6.030
6.280
3,123,112
+0.18(+2.95%)
Sep 11, 2020
6.000
6.180
5.840
6.100
1,318,000
+0.14(+2.35%)
Sep 10, 2020
6.450
6.450
5.930
5.960
901,702
-0.41(-6.44%)
Sep 09, 2020
6.230
6.530
6.150
6.370
1,619,426
+0.17(+2.74%)
Sep 08, 2020
6.100
6.360
5.920
6.200
1,433,728
-0.08(-1.27%)
Sep 04, 2020
6.180
6.400
5.770
6.280
1,928,200
-0.08(-1.26%)
Sep 03, 2020
6.490
6.690
6.200
6.360
2,046,454
-0.29(-4.36%)
Sep 02, 2020
6.800
6.880
6.350
6.650
2,765,083
-0.24(-3.48%)
Sep 01, 2020
6.620
6.910
6.400
6.890
1,851,202
+0.16(+2.38%)
Aug 31, 2020
6.540
6.860
6.500
6.730
1,896,379
+0.07(+1.05%)
Aug 28, 2020
6.820
6.920
6.570
6.660
2,097,300
-0.11(-1.62%)
Aug 27, 2020
6.880
7.050
6.600
6.770
2,518,146
-0.22(-3.15%)
Aug 26, 2020
7.040
7.460
6.800
6.990
6,097,074
+0.32(+4.80%)
Aug 25, 2020
6.680
6.880
6.300
6.670
2,545,335
-0.04(-0.60%)
Aug 24, 2020
7.000
7.110
6.520
6.710
2,694,852
-0.27(-3.87%)
Aug 21, 2020
7.460
7.650
6.940
6.980
3,269,000
-0.50(-6.68%)
Aug 20, 2020
7.840
8.010
7.480
7.480
3,654,130
-0.56(-6.97%)
Aug 19, 2020
8.990
8.990
7.890
8.040
7,327,846
-0.78(-8.84%)
Aug 18, 2020
10.60
10.61
8.700
8.820
9,783,168
-1.37(-13.44%)
Aug 17, 2020
9.290
10.68
9.290
10.19
10,289,993
+0.96(+10.40%)
Aug 14, 2020
8.860
9.290
8.596
9.230
3,964,000
+0.40(+4.53%)
Aug 13, 2020
8.500
9.050
8.400
8.830
2,845,041
+0.15(+1.73%)
Aug 12, 2020
8.840
8.920
8.380
8.680
2,092,870
+0.01(+0.12%)
Aug 11, 2020
8.840
9.190
8.530
8.670
2,955,079
-0.23(-2.58%)
Aug 10, 2020
8.800
9.580
8.470
8.900
6,611,781
-0.16(-1.77%)
Aug 07, 2020
10.01
10.28
8.820
9.060
10,519,000
-0.69(-7.08%)
Aug 06, 2020
8.500
10.30
8.490
9.750
16,622,528
+1.04(+11.94%)
Aug 05, 2020
8.850
9.340
8.520
8.710
5,834,039
+0.00(+0.00%)
Aug 04, 2020
8.210
9.700
8.050
8.710
14,691,783
+0.57(+7.00%)
Aug 03, 2020
7.800
9.170
6.920
8.140
23,551,538
+0.92(+12.74%)
Jul 31, 2020
7.890
8.500
6.600
7.220
20,791,300
-1.44(-16.63%)
Jul 30, 2020
16.56
17.40
8.530
8.660
124,643,888
-0.66(-7.08%)
Jul 29, 2020
3.880
9.740
3.790
9.320
78,627,320
+5.45(+140.83%)
Jul 28, 2020
4.050
4.080
3.810
3.870
349,065
-0.12(-3.01%)
Jul 27, 2020
4.120
4.170
3.890
3.990
423,581
-0.10(-2.44%)
Jul 24, 2020
4.180
4.210
4.060
4.090
340,400
-0.19(-4.44%)
Jul 23, 2020
4.460
4.510
4.240
4.280
385,701
-0.16(-3.60%)
Jul 22, 2020
4.100
4.520
4.100
4.440
1,056,026
+0.37(+9.09%)
Jul 21, 2020
4.400
4.400
4.020
4.070
783,286
-0.15(-3.55%)
Jul 20, 2020
4.150
4.400
4.130
4.220
686,745
+0.10(+2.55%)
Jul 17, 2020
4.260
4.335
4.080
4.115
544,200
-0.17(-3.86%)
Jul 16, 2020
4.370
4.490
4.220
4.280
524,694
-0.22(-4.89%)
Jul 15, 2020
4.640
4.710
4.310
4.500
760,702
-0.17(-3.64%)
Jul 14, 2020
4.400
4.710
4.150
4.670
1,270,937
+0.18(+4.01%)
Jul 13, 2020
5.110
5.600
4.470
4.490
4,638,636
-0.39(-8.09%)
Jul 10, 2020
4.850
4.980
4.710
4.885
1,084,700
+0.13(+2.84%)
Jul 09, 2020
4.800
5.160
4.600
4.750
1,701,509
+0.17(+3.71%)
Jul 08, 2020
4.510
4.960
4.310
4.580
1,644,783
+0.31(+7.26%)
Jul 07, 2020
4.410
4.580
4.020
4.270
1,271,942
-0.33(-7.17%)
Jul 06, 2020
4.310
5.630
4.180
4.600
8,317,718
+0.61(+15.29%)
Jul 02, 2020
3.990
4.340
3.920
3.990
1,055,000
+0.19(+5.00%)
Jul 01, 2020
4.150
4.150
3.750
3.800
791,798
-0.40(-9.52%)
Jun 30, 2020
4.080
4.380
3.950
4.200
2,020,752
+0.20(+5.00%)
Jun 29, 2020
3.440
4.080
3.390
4.000
2,351,176
+0.56(+16.28%)
Jun 26, 2020
3.280
3.670
3.259
3.440
959,700
+0.15(+4.56%)
Jun 25, 2020
3.080
3.320
3.050
3.290
518,930
+0.24(+7.87%)
Jun 24, 2020
3.070
3.130
2.970
3.050
303,274
-0.01(-0.33%)
Jun 23, 2020
3.080
3.120
3.010
3.060
201,087
-0.02(-0.65%)
Jun 22, 2020
3.060
3.120
3.050
3.080
194,075
-0.05(-1.60%)
Jun 19, 2020
3.140
3.170
3.050
3.130
300,500
+0.07(+2.29%)
Jun 18, 2020
3.120
3.180
3.040
3.060
202,208
-0.08(-2.55%)
Jun 17, 2020
3.140
3.230
3.080
3.140
155,798
+0.02(+0.64%)
Jun 16, 2020
3.230
3.290
3.100
3.120
334,159
-0.04(-1.27%)
Jun 15, 2020
3.140
3.210
3.000
3.160
188,093
+0.01(+0.16%)
Jun 12, 2020
3.050
3.180
2.960
3.155
288,100
+0.19(+6.59%)
Jun 11, 2020
3.080
3.140
2.900
2.960
496,814
-0.25(-7.79%)
Jun 10, 2020
3.380
3.390
3.080
3.210
440,922
-0.13(-3.89%)
Jun 09, 2020
3.260
3.400
3.130
3.340
655,283
+0.24(+7.74%)
Jun 08, 2020
3.350
3.440
3.030
3.100
1,024,110
-0.27(-8.01%)
Jun 05, 2020
3.710
3.710
3.200
3.370
647,300
-0.20(-5.60%)
Jun 04, 2020
3.440
3.630
3.390
3.570
280,895
+0.13(+3.78%)
Jun 03, 2020
3.270
3.480
3.250
3.440
288,303
+0.23(+7.17%)
Jun 02, 2020
3.270
3.270
3.160
3.210
116,145
-0.04(-1.23%)
Jun 01, 2020
3.120
3.270
3.060
3.250
204,452
+0.16(+5.18%)
May 29, 2020
3.080
3.110
3.020
3.090
127,200
+0.01(+0.32%)
May 28, 2020
3.190
3.230
3.050
3.080
150,495
-0.09(-2.84%)
May 27, 2020
3.070
3.170
3.000
3.170
189,258
+0.08(+2.59%)
May 26, 2020
3.040
3.100
2.970
3.090
192,929
+0.09(+3.00%)
May 22, 2020
3.050
3.090
2.950
3.000
179,700
-0.11(-3.54%)
May 21, 2020
3.130
3.200
3.000
3.110
205,081
-0.05(-1.58%)
May 20, 2020
3.200
3.310
3.110
3.160
205,048
-0.04(-1.25%)
May 19, 2020
3.210
3.270
3.080
3.200
169,595
+0.03(+0.95%)
May 18, 2020
3.100
3.220
2.950
3.170
226,984
+0.08(+2.59%)
May 15, 2020
2.990
3.130
2.910
3.090
116,000
+0.15(+5.10%)
May 14, 2020
3.100
3.150
2.900
2.940
290,713
-0.20(-6.37%)
May 13, 2020
3.260
3.260
2.980
3.140
324,229
-0.12(-3.68%)
May 12, 2020
3.370
3.430
3.230
3.260
104,529
-0.10(-2.98%)
May 11, 2020
3.360
3.400
3.300
3.360
149,921
-0.06(-1.75%)
May 08, 2020
3.170
3.480
3.130
3.420
230,700
+0.29(+9.27%)
May 07, 2020
3.500
3.520
3.120
3.130
590,622
-0.33(-9.54%)
May 06, 2020
3.470
3.560
3.400
3.460
152,611
+0.03(+0.87%)
May 05, 2020
3.550
3.590
3.400
3.430
167,310
-0.03(-0.87%)
May 04, 2020
3.430
3.500
3.300
3.460
153,791
+0.04(+1.17%)
May 01, 2020
3.460
3.590
3.310
3.420
212,500
-0.14(-3.93%)
Apr 30, 2020
3.960
3.990
3.560
3.560
411,270
-0.40(-10.10%)
Apr 29, 2020
4.000
4.080
3.790
3.960
278,273
-0.01(-0.25%)
Apr 28, 2020
4.100
4.220
3.950
3.970
399,791
-0.05(-1.24%)
Apr 27, 2020
4.030
4.090
3.960
4.020
264,327
+0.05(+1.26%)
Apr 24, 2020
3.910
4.050
3.890
3.970
175,600
+0.10(+2.58%)
Apr 23, 2020
3.990
4.030
3.840
3.870
195,768
-0.12(-3.01%)
Apr 22, 2020
3.700
4.040
3.660
3.990
864,411
+0.28(+7.55%)
Apr 21, 2020
3.610
3.720
3.480
3.710
164,216
+0.09(+2.49%)
Apr 20, 2020
3.420
3.740
3.400
3.620
313,242
+0.12(+3.43%)
Apr 17, 2020
3.850
3.870
3.450
3.500
473,700
-0.22(-5.91%)
Apr 16, 2020
3.750
3.750
3.530
3.720
258,933
-0.03(-0.80%)
Apr 15, 2020
3.740
3.800
3.511
3.750
393,057
-0.05(-1.32%)
Apr 14, 2020
3.950
4.140
3.750
3.800
948,533
+0.02(+0.53%)
Apr 13, 2020
2.720
3.870
2.670
3.780
2,618,050
+1.07(+39.48%)
Apr 09, 2020
2.660
2.750
2.631
2.710
172,900
+0.08(+3.04%)
Apr 08, 2020
2.540
2.680
2.540
2.630
106,000
+0.10(+3.95%)
Apr 07, 2020
2.650
2.740
2.510
2.530
155,724
-0.05(-1.94%)
Apr 06, 2020
2.570
2.670
2.490
2.580
265,341
+0.13(+5.31%)
Apr 03, 2020
2.430
2.470
2.360
2.450
112,400
+0.00(+0.00%)
Apr 02, 2020
2.570
2.710
2.370
2.450
140,656
-0.11(-4.30%)
Apr 01, 2020
2.530
2.700
2.500
2.560
110,043
-0.06(-2.29%)
Mar 31, 2020
2.460
2.790
2.435
2.620
212,250
+0.22(+9.17%)
Mar 30, 2020
2.740
2.750
2.400
2.400
199,386
-0.35(-12.73%)
Mar 27, 2020
2.970
3.000
2.720
2.750
178,800
-0.28(-9.24%)
Mar 26, 2020
2.830
3.100
2.820
3.030
138,679
+0.17(+5.94%)
Mar 25, 2020
2.640
3.000
2.630
2.860
210,414
+0.19(+7.12%)
Mar 24, 2020
2.500
2.700
2.479
2.670
278,815
+0.23(+9.43%)
Mar 23, 2020
2.310
2.500
2.270
2.440
238,465
+0.08(+3.39%)
Mar 20, 2020
2.300
2.440
2.260
2.360
230,800
+0.11(+4.89%)
Mar 19, 2020
2.280
2.440
2.220
2.250
247,702
-0.08(-3.43%)
Mar 18, 2020
2.530
2.570
2.170
2.330
491,328
-0.29(-11.07%)
Mar 17, 2020
2.620
2.730
2.500
2.620
250,190
+0.06(+2.34%)
Mar 16, 2020
2.620
2.770
2.530
2.560
255,835
-0.26(-9.22%)
Mar 13, 2020
2.700
2.840
2.650
2.820
207,300
+0.19(+7.22%)
Mar 12, 2020
2.720
2.830
2.620
2.630
397,248
-0.27(-9.31%)
Mar 11, 2020
2.900
2.940
2.810
2.900
111,630
-0.06(-2.03%)
Mar 10, 2020
2.970
3.020
2.825
2.960
184,241
+0.00(+0.00%)
Mar 09, 2020
2.700
3.090
2.630
2.960
253,867
-0.04(-1.33%)
Mar 06, 2020
3.200
3.200
2.900
3.000
545,700
-0.25(-7.69%)
Mar 05, 2020
3.390
3.390
3.240
3.250
183,738
-0.13(-3.85%)
Mar 04, 2020
3.280
3.380
3.200
3.380
314,627
+0.10(+3.05%)
Mar 03, 2020
3.160
3.380
3.100
3.280
394,724
+0.16(+5.13%)
Mar 02, 2020
3.730
3.760
2.960
3.120
1,947,154
-0.64(-17.02%)
Feb 28, 2020
3.600
3.770
3.550
3.760
329,800
+0.07(+1.90%)
Feb 27, 2020
3.750
3.820
3.560
3.690
341,000
-0.10(-2.64%)
Feb 26, 2020
3.980
4.000
3.770
3.790
304,200
-0.12(-3.07%)
Feb 25, 2020
4.090
4.090
3.880
3.910
295,945
-0.12(-2.98%)
Feb 24, 2020
4.100
4.170
4.010
4.030
220,320
-0.23(-5.40%)
Feb 21, 2020
4.270
4.300
4.190
4.260
94,700
-0.03(-0.70%)
Feb 20, 2020
4.150
4.450
4.150
4.290
341,594
+0.09(+2.14%)
Feb 19, 2020
4.300
4.320
4.160
4.200
132,810
-0.11(-2.55%)
Feb 18, 2020
4.130
4.350
4.120
4.310
201,721
+0.15(+3.61%)
Feb 14, 2020
4.280
4.300
4.130
4.160
95,000
-0.11(-2.58%)
Feb 13, 2020
4.320
4.361
4.220
4.270
103,586
-0.09(-2.06%)
Feb 12, 2020
4.220
4.430
4.180
4.360
343,273
+0.17(+4.06%)
Feb 11, 2020
4.050
4.290
4.050
4.190
172,917
+0.15(+3.71%)
Feb 10, 2020
4.080
4.120
4.020
4.040
125,782
+0.00(+0.00%)
Feb 07, 2020
4.110
4.150
4.020
4.040
138,100
-0.07(-1.70%)
Feb 06, 2020
4.220
4.241
4.110
4.110
161,393
-0.10(-2.38%)
Feb 05, 2020
4.390
4.390
4.210
4.210
159,351
-0.10(-2.32%)
Feb 04, 2020
4.080
4.440
4.070
4.310
401,099
+0.31(+7.75%)
Feb 03, 2020
3.950
4.080
3.920
4.000
279,445
+0.02(+0.50%)
Jan 31, 2020
4.060
4.060
3.910
3.980
284,800
-0.11(-2.69%)
Jan 30, 2020
4.100
4.160
4.000
4.090
151,279
-0.06(-1.45%)
Jan 29, 2020
4.180
4.180
4.080
4.150
98,896
-0.02(-0.48%)
Jan 28, 2020
4.100
4.210
3.940
4.170
278,141
+0.04(+0.97%)
Jan 27, 2020
4.380
4.380
4.040
4.130
351,533
-0.27(-6.14%)
Jan 24, 2020
4.450
4.510
4.330
4.400
261,600
+0.02(+0.46%)
Jan 23, 2020
4.500
4.500
4.260
4.380
278,553
-0.11(-2.45%)
Jan 22, 2020
4.620
4.640
4.450
4.490
246,310
-0.12(-2.60%)
Jan 21, 2020
4.780
4.780
4.470
4.610
358,830
-0.11(-2.33%)
Jan 17, 2020
4.730
4.830
4.620
4.720
231,900
-0.03(-0.63%)
Jan 16, 2020
4.750
4.890
4.700
4.750
165,557
+0.00(+0.00%)
Jan 15, 2020
4.770
4.880
4.700
4.750
361,475
+0.06(+1.28%)
Jan 14, 2020
4.640
4.720
4.640
4.690
162,466
-0.00(-0.11%)
Jan 13, 2020
4.660
4.790
4.660
4.695
181,209
+0.06(+1.19%)
Jan 10, 2020
4.670
4.700
4.630
4.640
63,700
-0.06(-1.28%)
Jan 09, 2020
4.670
4.729
4.619
4.700
74,933
+0.05(+1.08%)
Jan 08, 2020
4.670
4.749
4.640
4.650
152,615
-0.05(-1.17%)
Jan 07, 2020
4.830
4.830
4.630
4.705
130,368
-0.10(-2.18%)
Jan 06, 2020
4.800
4.830
4.710
4.810
70,337
+0.00(+0.00%)
Jan 03, 2020
4.760
4.840
4.660
4.810
115,400
-0.04(-0.82%)
Jan 02, 2020
4.770
4.850
4.660
4.850
135,349
+0.12(+2.54%)
Dec 31, 2019
4.870
4.917
4.700
4.730
177,400
-0.14(-2.87%)
Dec 30, 2019
4.660
4.980
4.620
4.870
491,897
+0.17(+3.62%)
Dec 27, 2019
4.730
4.780
4.640
4.700
154,000
-0.05(-1.05%)
Dec 26, 2019
4.700
4.750
4.640
4.750
124,368
+0.04(+0.85%)
Dec 24, 2019
4.690
4.750
4.620
4.710
37,100
+0.03(+0.64%)
Dec 23, 2019
4.690
4.690
4.560
4.680
161,908
+0.02(+0.43%)
Dec 20, 2019
4.750
4.800
4.660
4.660
145,400
-0.12(-2.51%)
Dec 19, 2019
4.800
4.830
4.700
4.780
82,402
-0.01(-0.21%)
Dec 18, 2019
4.840
4.850
4.723
4.790
101,681
-0.03(-0.62%)
Dec 17, 2019
4.790
4.840
4.761
4.820
53,819
+0.05(+1.05%)
Dec 16, 2019
4.990
5.030
4.739
4.770
240,376
-0.23(-4.60%)
Dec 13, 2019
4.950
5.050
4.880
5.000
115,000
+0.02(+0.40%)
Dec 12, 2019
5.030
5.130
4.980
4.980
137,228
-0.05(-0.99%)
Dec 11, 2019
5.010
5.030
4.930
5.030
71,212
+0.03(+0.60%)
Dec 10, 2019
4.960
5.070
4.924
5.000
126,074
+0.00(+0.00%)
Dec 09, 2019
4.940
5.050
4.930
5.000
107,597
+0.01(+0.20%)
Dec 06, 2019
4.970
5.050
4.930
4.990
81,300
+0.04(+0.81%)
Dec 05, 2019
4.950
5.060
4.900
4.950
227,457
+0.00(+0.00%)
Dec 04, 2019
4.900
4.950
4.880
4.950
81,977
+0.05(+1.02%)
Dec 03, 2019
4.900
4.920
4.760
4.900
110,395
+0.05(+1.03%)
Dec 02, 2019
4.840
4.930
4.760
4.850
140,557
+0.08(+1.68%)
Nov 29, 2019
4.760
4.800
4.730
4.770
41,600
-0.05(-1.04%)
Nov 27, 2019
4.880
4.930
4.800
4.820
88,100
-0.09(-1.83%)
Nov 26, 2019
4.950
4.980
4.867
4.910
65,499
-0.03(-0.61%)
Nov 25, 2019
4.850
5.050
4.790
4.940
214,743
+0.08(+1.65%)
Nov 22, 2019
4.650
4.900
4.650
4.860
172,800
+0.19(+4.07%)
Nov 21, 2019
4.670
4.740
4.660
4.670
79,192
+0.01(+0.21%)
Nov 20, 2019
4.650
4.830
4.590
4.660
219,876
+0.02(+0.43%)
Nov 19, 2019
4.660
4.661
4.550
4.640
72,363
+0.02(+0.43%)
Nov 18, 2019
4.600
4.660
4.540
4.620
80,539
+0.00(+0.00%)
Nov 15, 2019
4.670
4.670
4.500
4.620
145,000
+0.00(+0.00%)
Nov 14, 2019
4.570
4.670
4.500
4.620
135,286
+0.01(+0.22%)
Nov 13, 2019
4.720
4.759
4.570
4.610
185,081
-0.17(-3.56%)
Nov 12, 2019
4.900
4.900
4.700
4.780
237,903
-0.05(-1.04%)
Nov 11, 2019
4.700
4.850
4.630
4.830
219,280
+0.10(+2.11%)
Nov 08, 2019
4.730
4.765
4.660
4.730
117,100
+0.03(+0.64%)
Nov 07, 2019
4.710
4.850
4.650
4.700
195,649
+0.06(+1.29%)
Nov 06, 2019
4.930
5.030
4.530
4.640
287,051
-0.30(-6.07%)
Nov 05, 2019
5.100
5.150
4.910
4.940
140,204
-0.10(-1.98%)
Nov 04, 2019
5.040
5.210
5.010
5.040
186,682
+0.00(+0.00%)
Nov 01, 2019
4.990
5.090
4.990
5.040
57,700
+0.06(+1.20%)
Oct 31, 2019
5.080
5.110
4.920
4.980
133,101
-0.14(-2.73%)
Oct 30, 2019
5.190
5.220
5.060
5.120
114,552
-0.12(-2.29%)
Oct 29, 2019
5.210
5.250
5.080
5.240
123,732
-0.02(-0.38%)
Oct 28, 2019
5.360
5.400
5.200
5.260
192,524
-0.12(-2.23%)
Oct 25, 2019
5.330
5.430
5.300
5.380
92,900
+0.00(+0.00%)
Oct 24, 2019
5.410
5.410
5.310
5.380
245,042
-0.02(-0.37%)
Oct 23, 2019
5.280
5.450
5.280
5.400
180,227
+0.12(+2.27%)
Oct 22, 2019
5.240
5.340
5.170
5.280
63,749
+0.04(+0.76%)
Oct 21, 2019
5.240
5.390
5.210
5.240
66,946
+0.00(+0.00%)
Oct 18, 2019
5.290
5.400
5.160
5.240
100,200
-0.11(-2.06%)
Oct 17, 2019
5.110
5.400
5.080
5.350
365,823
+0.27(+5.31%)
Oct 16, 2019
5.080
5.120
4.970
5.080
87,547
+0.01(+0.20%)
Oct 15, 2019
5.000
5.080
4.920
5.070
182,157
+0.13(+2.63%)
Oct 14, 2019
4.720
5.000
4.720
4.940
214,241
+0.23(+4.88%)
Oct 11, 2019
4.600
4.820
4.600
4.710
186,500
+0.15(+3.29%)
Oct 10, 2019
4.610
4.673
4.550
4.560
61,299
-0.06(-1.30%)
Oct 09, 2019
4.600
4.620
4.440
4.620
80,066
+0.03(+0.65%)
Oct 08, 2019
4.680
4.720
4.550
4.590
135,003
-0.14(-2.96%)
Oct 07, 2019
4.540
4.730
4.500
4.730
208,039
+0.14(+3.05%)
Oct 04, 2019
4.500
4.600
4.500
4.590
156,900
+0.07(+1.55%)
Oct 03, 2019
4.510
4.690
4.460
4.520
341,413
+0.02(+0.44%)
Oct 02, 2019
4.470
4.550
4.350
4.500
392,855
+0.00(+0.00%)
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.