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
Marin Software Inc
(NQ:
MRIN
)
2.360
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 13, 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
1.370
1.370
1.330
1.330
8,380
-0.02(-1.49%)
Sep 29, 2020
1.370
1.370
1.350
1.350
7,711
-0.02(-1.42%)
Sep 28, 2020
1.290
1.370
1.270
1.369
33,791
+0.09(+6.99%)
Sep 25, 2020
1.290
1.300
1.218
1.280
26,000
+0.05(+4.07%)
Sep 24, 2020
1.290
1.290
1.210
1.230
12,095
-0.07(-5.38%)
Sep 23, 2020
1.250
1.310
1.240
1.300
27,894
+0.05(+3.59%)
Sep 22, 2020
1.210
1.260
1.191
1.255
39,642
+0.01(+1.21%)
Sep 21, 2020
1.200
1.240
1.180
1.240
10,436
+0.03(+2.48%)
Sep 18, 2020
1.210
1.232
1.200
1.210
7,300
-0.03(-2.42%)
Sep 17, 2020
1.220
1.250
1.190
1.240
19,115
+0.01(+0.81%)
Sep 16, 2020
1.190
1.260
1.190
1.230
76,713
+0.02(+1.65%)
Sep 15, 2020
1.170
1.230
1.151
1.210
36,836
+0.07(+6.14%)
Sep 14, 2020
1.160
1.160
1.140
1.140
11,859
-0.02(-1.72%)
Sep 11, 2020
1.170
1.210
1.160
1.160
24,200
-0.03(-2.52%)
Sep 10, 2020
1.260
1.270
1.170
1.190
53,301
-0.08(-6.30%)
Sep 09, 2020
1.350
1.360
1.240
1.270
79,883
-0.08(-5.93%)
Sep 08, 2020
1.290
1.360
1.290
1.350
9,138
+0.03(+2.27%)
Sep 04, 2020
1.440
1.440
1.320
1.320
53,900
-0.12(-8.33%)
Sep 03, 2020
1.430
1.460
1.380
1.440
33,906
+0.03(+2.13%)
Sep 02, 2020
1.420
1.470
1.360
1.410
55,726
+0.00(+0.00%)
Sep 01, 2020
1.390
1.410
1.360
1.410
26,318
+0.05(+3.68%)
Aug 31, 2020
1.400
1.400
1.355
1.360
19,838
-0.05(-3.55%)
Aug 28, 2020
1.420
1.510
1.370
1.410
85,000
+0.02(+1.44%)
Aug 27, 2020
1.430
1.440
1.370
1.390
48,720
-0.04(-2.80%)
Aug 26, 2020
1.360
1.440
1.350
1.430
40,201
+0.09(+6.72%)
Aug 25, 2020
1.333
1.370
1.300
1.340
35,136
+0.00(+0.00%)
Aug 24, 2020
1.320
1.363
1.260
1.340
59,913
-0.04(-2.90%)
Aug 21, 2020
1.439
1.439
1.340
1.380
72,800
-0.06(-4.17%)
Aug 20, 2020
1.410
1.470
1.400
1.440
14,788
+0.00(+0.00%)
Aug 19, 2020
1.470
1.470
1.420
1.440
36,080
-0.01(-0.69%)
Aug 18, 2020
1.420
1.450
1.410
1.450
19,169
+0.00(+0.00%)
Aug 17, 2020
1.410
1.480
1.410
1.450
11,718
+0.02(+1.40%)
Aug 14, 2020
1.480
1.490
1.410
1.430
40,300
-0.05(-3.38%)
Aug 13, 2020
1.490
1.580
1.465
1.480
40,777
-0.04(-2.63%)
Aug 12, 2020
1.526
1.579
1.500
1.520
94,277
-0.02(-1.30%)
Aug 11, 2020
1.660
1.660
1.510
1.540
57,047
-0.11(-6.67%)
Aug 10, 2020
1.510
1.800
1.460
1.650
301,396
+0.14(+9.27%)
Aug 07, 2020
1.430
1.700
1.430
1.510
141,300
+0.05(+3.42%)
Aug 06, 2020
1.430
1.600
1.420
1.460
30,993
+0.03(+2.10%)
Aug 05, 2020
1.440
1.500
1.430
1.430
23,452
-0.06(-4.03%)
Aug 04, 2020
1.380
1.490
1.380
1.490
55,671
+0.09(+6.43%)
Aug 03, 2020
1.380
1.420
1.360
1.400
66,215
-0.01(-0.71%)
Jul 31, 2020
1.500
1.500
1.350
1.410
70,200
-0.01(-0.70%)
Jul 30, 2020
1.500
1.610
1.380
1.420
98,329
-0.08(-5.33%)
Jul 29, 2020
1.430
1.570
1.380
1.500
58,217
+0.12(+8.70%)
Jul 28, 2020
1.370
1.420
1.370
1.380
15,600
+0.00(+0.00%)
Jul 27, 2020
1.350
1.400
1.350
1.380
5,204
+0.00(+0.00%)
Jul 24, 2020
1.380
1.400
1.370
1.380
9,800
-0.01(-0.72%)
Jul 23, 2020
1.370
1.420
1.370
1.390
45,329
+0.02(+1.46%)
Jul 22, 2020
1.380
1.430
1.340
1.370
27,170
-0.02(-1.44%)
Jul 21, 2020
1.500
1.570
1.320
1.390
64,001
-0.11(-7.33%)
Jul 20, 2020
1.420
1.590
1.420
1.500
26,597
+0.05(+3.45%)
Jul 17, 2020
1.500
1.500
1.350
1.450
50,600
-0.06(-4.16%)
Jul 16, 2020
1.600
1.600
1.350
1.513
63,144
-0.08(-4.84%)
Jul 15, 2020
1.340
1.670
1.330
1.590
140,337
+0.25(+18.66%)
Jul 14, 2020
1.310
1.340
1.300
1.340
10,999
+0.03(+2.29%)
Jul 13, 2020
1.340
1.340
1.290
1.310
31,987
-0.04(-2.96%)
Jul 10, 2020
1.360
1.370
1.350
1.350
5,300
-0.01(-0.74%)
Jul 09, 2020
1.360
1.370
1.350
1.360
8,383
+0.01(+0.74%)
Jul 08, 2020
1.320
1.370
1.290
1.350
53,540
+0.06(+4.65%)
Jul 07, 2020
1.250
1.330
1.250
1.290
19,023
+0.00(+0.00%)
Jul 06, 2020
1.370
1.370
1.260
1.290
46,206
-0.08(-5.84%)
Jul 02, 2020
1.380
1.420
1.350
1.370
50,700
-0.04(-2.84%)
Jul 01, 2020
1.387
1.430
1.387
1.410
16,860
-0.01(-0.70%)
Jun 30, 2020
1.370
1.420
1.360
1.420
7,436
+0.04(+2.90%)
Jun 29, 2020
1.400
1.460
1.339
1.380
25,441
-0.04(-2.82%)
Jun 26, 2020
1.410
1.430
1.390
1.420
21,500
-0.03(-1.73%)
Jun 25, 2020
1.410
1.460
1.410
1.445
9,005
+0.02(+1.05%)
Jun 24, 2020
1.490
1.490
1.410
1.430
30,389
-0.07(-4.67%)
Jun 23, 2020
1.520
1.600
1.470
1.500
67,123
-0.02(-1.32%)
Jun 22, 2020
1.550
1.580
1.400
1.520
96,496
-0.10(-6.17%)
Jun 19, 2020
1.580
1.728
1.560
1.620
127,000
-0.03(-1.82%)
Jun 18, 2020
1.620
1.800
1.350
1.650
395,669
+0.23(+16.20%)
Jun 17, 2020
1.450
1.490
1.410
1.420
47,078
+0.03(+2.16%)
Jun 16, 2020
1.380
1.440
1.360
1.390
25,338
+0.05(+3.73%)
Jun 15, 2020
1.370
1.375
1.300
1.340
24,690
+0.02(+1.52%)
Jun 12, 2020
1.440
1.440
1.270
1.320
21,700
-0.07(-5.04%)
Jun 11, 2020
1.320
1.410
1.260
1.390
27,458
+0.02(+1.46%)
Jun 10, 2020
1.360
1.420
1.320
1.370
36,311
+0.05(+3.79%)
Jun 09, 2020
1.300
1.375
1.260
1.320
175,072
+0.03(+2.33%)
Jun 08, 2020
1.230
1.300
1.230
1.290
40,420
+0.04(+3.20%)
Jun 05, 2020
1.340
1.370
1.240
1.250
37,700
-0.02(-1.57%)
Jun 04, 2020
1.350
1.440
1.200
1.270
45,459
-0.05(-4.15%)
Jun 03, 2020
1.497
1.520
1.300
1.325
51,804
-0.14(-9.25%)
Jun 02, 2020
1.520
1.520
1.430
1.460
9,182
-0.06(-3.95%)
Jun 01, 2020
1.500
1.540
1.400
1.520
44,217
+0.03(+2.01%)
May 29, 2020
1.530
1.550
1.461
1.490
11,200
-0.01(-0.67%)
May 28, 2020
1.490
1.580
1.490
1.500
22,074
-0.08(-5.06%)
May 27, 2020
1.550
1.600
1.484
1.580
35,997
+0.04(+2.60%)
May 26, 2020
1.510
1.550
1.471
1.540
7,434
+0.03(+1.99%)
May 22, 2020
1.560
1.560
1.440
1.510
88,600
-0.05(-3.21%)
May 21, 2020
1.550
1.600
1.550
1.560
12,329
-0.03(-1.89%)
May 20, 2020
1.600
1.600
1.510
1.590
48,944
+0.07(+4.61%)
May 19, 2020
1.460
1.560
1.460
1.520
10,131
+0.06(+4.11%)
May 18, 2020
1.400
1.510
1.400
1.460
23,359
-0.02(-1.35%)
May 15, 2020
1.430
1.570
1.430
1.480
12,800
-0.03(-1.99%)
May 14, 2020
1.470
1.550
1.470
1.510
8,670
-0.17(-10.12%)
May 13, 2020
1.640
1.680
1.429
1.680
11,076
+0.07(+4.35%)
May 12, 2020
1.540
1.650
1.480
1.610
33,285
+0.04(+2.55%)
May 11, 2020
1.690
1.690
1.520
1.570
23,084
-0.10(-5.99%)
May 08, 2020
1.552
1.700
1.552
1.670
10,100
-0.01(-0.60%)
May 07, 2020
1.630
1.720
1.600
1.680
44,083
+0.04(+2.44%)
May 06, 2020
1.640
1.720
1.490
1.640
66,258
-0.01(-0.61%)
May 05, 2020
1.660
1.700
1.620
1.650
23,204
-0.01(-0.60%)
May 04, 2020
1.770
1.770
1.630
1.660
17,451
-0.14(-7.78%)
May 01, 2020
1.770
1.800
1.760
1.800
17,300
-0.01(-0.55%)
Apr 30, 2020
1.810
1.880
1.621
1.810
19,681
-0.02(-1.09%)
Apr 29, 2020
1.710
1.900
1.700
1.830
98,527
+0.12(+7.02%)
Apr 28, 2020
1.760
1.790
1.650
1.710
26,129
-0.03(-1.72%)
Apr 27, 2020
1.630
1.840
1.579
1.740
88,892
+0.11(+6.75%)
Apr 24, 2020
1.440
1.630
1.431
1.630
87,300
+0.15(+10.14%)
Apr 23, 2020
1.310
1.580
1.300
1.480
162,744
+0.13(+9.63%)
Apr 22, 2020
1.310
1.350
1.230
1.350
89,530
+0.04(+3.05%)
Apr 21, 2020
1.290
1.320
1.150
1.310
125,334
+0.03(+2.34%)
Apr 20, 2020
1.410
1.420
1.250
1.280
42,364
-0.13(-9.22%)
Apr 17, 2020
1.420
1.490
1.320
1.410
74,800
+0.00(+0.00%)
Apr 16, 2020
1.560
1.630
1.310
1.410
151,016
-0.09(-6.00%)
Apr 15, 2020
1.560
1.560
1.240
1.500
458,196
+0.09(+6.38%)
Apr 14, 2020
1.410
3.350
1.320
1.410
7,163,412
+0.11(+8.46%)
Apr 13, 2020
1.120
1.319
1.115
1.300
29,937
+0.15(+13.04%)
Apr 09, 2020
1.170
1.220
1.110
1.150
11,800
-0.03(-2.55%)
Apr 08, 2020
1.230
1.230
1.180
1.180
1,890
-0.00(-0.29%)
Apr 07, 2020
1.190
1.240
1.165
1.183
3,262
-0.04(-2.99%)
Apr 06, 2020
1.220
1.420
1.200
1.220
46,271
+0.11(+9.91%)
Apr 03, 2020
1.110
1.165
1.110
1.110
3,800
+0.00(+0.00%)
Apr 02, 2020
1.140
1.240
1.110
1.110
24,704
-0.13(-10.48%)
Apr 01, 2020
1.230
1.240
1.090
1.240
2,412
+0.02(+2.06%)
Mar 31, 2020
1.280
1.350
1.180
1.215
10,869
-0.06(-4.51%)
Mar 30, 2020
1.290
1.320
1.170
1.272
2,835
+0.00(+0.19%)
Mar 27, 2020
1.250
1.270
1.250
1.270
1,000
+0.01(+0.79%)
Mar 26, 2020
1.300
1.310
1.200
1.260
2,779
+0.02(+1.61%)
Mar 25, 2020
1.190
1.280
1.100
1.240
22,875
+0.04(+3.16%)
Mar 24, 2020
1.150
1.240
1.130
1.202
26,060
+0.10(+9.27%)
Mar 23, 2020
1.000
1.160
0.9975
1.100
13,611
+0.15(+15.79%)
Mar 20, 2020
0.9980
1.040
0.9009
0.9500
48,700
-0.02(-1.76%)
Mar 19, 2020
0.9800
0.9800
0.8120
0.9670
13,493
+0.02(+1.79%)
Mar 18, 2020
1.060
1.170
0.8300
0.9500
54,147
-0.05(-5.00%)
Mar 17, 2020
0.8800
1.070
0.8800
1.000
8,419
+0.13(+14.94%)
Mar 16, 2020
0.7700
1.160
0.7700
0.8700
15,328
-0.26(-23.02%)
Mar 13, 2020
1.180
1.247
1.020
1.130
27,600
-0.09(-7.36%)
Mar 12, 2020
1.223
1.294
1.022
1.220
19,814
-0.09(-6.91%)
Mar 11, 2020
1.400
1.400
1.284
1.311
17,596
-0.13(-9.30%)
Mar 10, 2020
1.411
1.490
1.411
1.445
5,961
+0.00(+0.05%)
Mar 09, 2020
1.400
1.490
1.397
1.444
9,741
-0.07(-4.35%)
Mar 06, 2020
1.450
1.570
1.400
1.510
28,100
-0.04(-2.58%)
Mar 05, 2020
1.650
1.730
1.550
1.550
53,013
-0.13(-7.74%)
Mar 04, 2020
1.510
1.730
1.510
1.680
33,935
+0.17(+11.26%)
Mar 03, 2020
1.470
1.530
1.450
1.510
73,720
+0.08(+5.59%)
Mar 02, 2020
1.420
1.440
1.390
1.430
29,264
+0.02(+1.42%)
Feb 28, 2020
1.450
1.450
1.324
1.410
19,100
+0.04(+2.92%)
Feb 27, 2020
1.370
1.470
1.280
1.370
31,966
+0.00(+0.00%)
Feb 26, 2020
1.430
1.430
1.340
1.370
28,703
-0.02(-1.44%)
Feb 25, 2020
1.420
1.430
1.341
1.390
58,086
-0.03(-2.11%)
Feb 24, 2020
1.350
1.430
1.350
1.420
44,097
+0.08(+5.97%)
Feb 21, 2020
1.350
1.400
1.320
1.340
10,300
-0.05(-3.94%)
Feb 20, 2020
1.360
1.420
1.360
1.395
13,162
+0.02(+1.82%)
Feb 19, 2020
1.450
1.450
1.330
1.370
82,710
-0.06(-4.20%)
Feb 18, 2020
1.340
1.430
1.326
1.430
12,243
+0.08(+5.93%)
Feb 14, 2020
1.400
1.401
1.320
1.350
28,300
-0.05(-3.57%)
Feb 13, 2020
1.370
1.460
1.350
1.400
10,526
+0.03(+2.19%)
Feb 12, 2020
1.420
1.470
1.370
1.370
13,819
-0.03(-2.14%)
Feb 11, 2020
1.470
1.510
1.395
1.400
23,013
-0.04(-2.78%)
Feb 10, 2020
1.420
1.440
1.380
1.440
8,523
+0.08(+5.88%)
Feb 07, 2020
1.540
1.540
1.350
1.360
12,700
-0.15(-9.93%)
Feb 06, 2020
1.454
1.529
1.454
1.510
14,324
+0.05(+3.42%)
Feb 05, 2020
1.450
1.470
1.370
1.460
4,954
+0.01(+0.69%)
Feb 04, 2020
1.410
1.498
1.410
1.450
2,372
-0.02(-1.36%)
Feb 03, 2020
1.450
1.489
1.420
1.470
7,150
+0.02(+1.38%)
Jan 31, 2020
1.440
1.450
1.410
1.450
1,900
+0.00(+0.00%)
Jan 30, 2020
1.400
1.530
1.395
1.450
10,915
+0.04(+2.84%)
Jan 29, 2020
1.406
1.410
1.327
1.410
35,919
+0.02(+1.42%)
Jan 28, 2020
1.400
1.410
1.390
1.390
5,023
-0.01(-0.70%)
Jan 27, 2020
1.400
1.410
1.370
1.400
10,003
-0.04(-2.78%)
Jan 24, 2020
1.490
1.500
1.430
1.440
13,000
-0.06(-3.99%)
Jan 23, 2020
1.510
1.550
1.454
1.500
4,697
-0.01(-0.67%)
Jan 22, 2020
1.500
1.550
1.481
1.510
44,823
+0.01(+0.67%)
Jan 21, 2020
1.660
1.660
1.465
1.500
42,140
-0.14(-8.54%)
Jan 17, 2020
1.720
1.720
1.640
1.640
7,800
+0.01(+0.61%)
Jan 16, 2020
1.720
1.720
1.570
1.630
33,536
+0.03(+1.87%)
Jan 15, 2020
1.740
1.740
1.600
1.600
8,828
-0.09(-5.33%)
Jan 14, 2020
1.600
1.719
1.580
1.690
14,002
+0.12(+7.64%)
Jan 13, 2020
1.450
1.600
1.440
1.570
6,911
-0.03(-1.87%)
Jan 10, 2020
1.520
1.651
1.490
1.600
54,900
+0.06(+3.90%)
Jan 09, 2020
1.493
1.610
1.493
1.540
18,285
+0.10(+6.94%)
Jan 08, 2020
1.520
1.580
1.400
1.440
31,867
-0.09(-5.88%)
Jan 07, 2020
1.550
1.590
1.498
1.530
11,808
-0.01(-0.65%)
Jan 06, 2020
1.390
1.540
1.390
1.540
22,229
+0.12(+8.45%)
Jan 03, 2020
1.440
1.510
1.420
1.420
10,700
-0.02(-1.39%)
Jan 02, 2020
1.426
1.470
1.426
1.440
13,601
+0.06(+4.35%)
Dec 31, 2019
1.410
1.459
1.373
1.380
46,800
+0.01(+0.73%)
Dec 30, 2019
1.360
1.440
1.330
1.370
41,831
+0.02(+1.46%)
Dec 27, 2019
1.420
1.480
1.350
1.350
10,000
-0.09(-6.23%)
Dec 26, 2019
1.450
1.490
1.420
1.440
20,595
-0.02(-1.37%)
Dec 24, 2019
1.500
1.500
1.451
1.460
8,100
-0.02(-1.35%)
Dec 23, 2019
1.551
1.645
1.340
1.480
51,248
-0.11(-6.92%)
Dec 20, 2019
1.550
1.690
1.530
1.590
65,200
+0.04(+2.58%)
Dec 19, 2019
1.580
1.590
1.460
1.550
9,823
-0.01(-0.64%)
Dec 18, 2019
1.460
1.560
1.400
1.560
75,908
+0.10(+7.22%)
Dec 17, 2019
1.500
1.593
1.400
1.455
52,549
-0.03(-2.35%)
Dec 16, 2019
1.350
1.500
1.310
1.490
31,070
+0.12(+8.76%)
Dec 13, 2019
1.400
1.400
1.360
1.370
14,500
+0.04(+3.01%)
Dec 12, 2019
1.240
1.400
1.240
1.330
25,583
+0.06(+4.72%)
Dec 11, 2019
1.360
1.370
1.230
1.270
22,788
-0.03(-2.31%)
Dec 10, 2019
1.410
1.458
1.280
1.300
75,576
-0.16(-10.96%)
Dec 09, 2019
1.451
1.514
1.420
1.460
15,583
-0.04(-2.67%)
Dec 06, 2019
1.580
1.590
1.450
1.500
6,000
-0.01(-0.66%)
Dec 05, 2019
1.490
1.510
1.410
1.510
6,452
+0.00(+0.00%)
Dec 04, 2019
1.560
1.600
1.510
1.510
2,516
-0.09(-5.63%)
Dec 03, 2019
1.560
1.610
1.540
1.600
10,441
-0.03(-1.84%)
Dec 02, 2019
1.440
1.630
1.440
1.630
25,940
+0.16(+10.88%)
Nov 29, 2019
1.545
1.570
1.390
1.470
23,700
-0.02(-1.02%)
Nov 27, 2019
1.330
1.530
1.330
1.485
26,800
-0.01(-0.99%)
Nov 26, 2019
1.530
1.630
1.500
1.500
59,168
-0.06(-3.85%)
Nov 25, 2019
1.650
1.680
1.550
1.560
33,966
-0.10(-6.02%)
Nov 22, 2019
1.760
2.380
1.650
1.660
229,400
-0.07(-4.05%)
Nov 21, 2019
1.740
1.740
1.730
1.730
2,204
+0.05(+2.98%)
Nov 20, 2019
1.780
1.850
1.680
1.680
10,146
-0.09(-5.08%)
Nov 19, 2019
1.850
1.850
1.770
1.770
11,385
-0.01(-0.56%)
Nov 18, 2019
1.840
1.900
1.780
1.780
12,010
-0.15(-7.77%)
Nov 15, 2019
1.930
1.930
1.790
1.930
3,900
+0.00(+0.00%)
Nov 14, 2019
1.770
1.930
1.770
1.930
8,004
+0.12(+6.63%)
Nov 13, 2019
1.840
1.840
1.800
1.810
8,320
-0.09(-4.74%)
Nov 12, 2019
1.920
1.920
1.860
1.900
5,026
-0.02(-1.04%)
Nov 11, 2019
1.830
1.930
1.830
1.920
13,657
+0.07(+3.78%)
Nov 08, 2019
1.900
1.900
1.810
1.850
16,200
-0.06(-3.14%)
Nov 07, 2019
1.900
1.935
1.900
1.910
42,515
+0.01(+0.53%)
Nov 06, 2019
1.850
1.900
1.830
1.900
21,686
-0.02(-1.04%)
Nov 05, 2019
1.950
1.950
1.890
1.920
31,335
+0.04(+2.13%)
Nov 04, 2019
1.990
1.990
1.840
1.880
20,453
-0.12(-6.00%)
Nov 01, 2019
2.000
2.000
1.910
2.000
12,600
-0.02(-0.99%)
Oct 31, 2019
2.044
2.044
1.970
2.020
20,961
-0.02(-0.98%)
Oct 30, 2019
2.040
2.140
2.010
2.040
12,630
-0.03(-1.45%)
Oct 29, 2019
2.080
2.180
2.050
2.070
3,161
-0.05(-2.36%)
Oct 28, 2019
2.190
2.230
2.060
2.120
7,966
-0.13(-5.78%)
Oct 25, 2019
2.290
2.290
2.200
2.250
6,300
-0.04(-1.75%)
Oct 24, 2019
2.200
2.290
1.970
2.290
10,326
+0.08(+3.85%)
Oct 23, 2019
2.240
2.250
2.193
2.205
2,122
-0.05(-2.43%)
Oct 22, 2019
2.200
2.260
2.130
2.260
3,774
+0.01(+0.44%)
Oct 21, 2019
2.190
2.280
2.130
2.250
4,595
+0.11(+5.14%)
Oct 18, 2019
2.200
2.290
2.120
2.140
8,300
-0.14(-6.14%)
Oct 17, 2019
2.220
2.280
2.190
2.280
4,551
+0.03(+1.33%)
Oct 16, 2019
2.130
2.273
2.130
2.250
11,758
-0.04(-1.75%)
Oct 15, 2019
2.140
2.290
2.115
2.290
5,644
+0.09(+4.09%)
Oct 14, 2019
2.200
2.320
2.180
2.200
8,329
+0.11(+5.12%)
Oct 11, 2019
2.174
2.174
2.093
2.093
400
+0.03(+1.60%)
Oct 10, 2019
2.130
2.300
2.060
2.060
2,034
-0.15(-6.79%)
Oct 09, 2019
2.210
2.210
2.120
2.210
11,637
-0.11(-4.74%)
Oct 08, 2019
2.220
2.330
2.100
2.320
15,741
+0.07(+3.11%)
Oct 07, 2019
2.350
2.355
2.140
2.250
9,024
-0.11(-4.66%)
Oct 04, 2019
2.020
2.740
2.020
2.360
15,500
+0.08(+3.51%)
Oct 03, 2019
2.410
2.510
2.200
2.280
13,912
-0.15(-6.17%)
Oct 02, 2019
2.710
2.710
2.400
2.430
12,922
-0.13(-5.08%)
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.