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
Oxford Square Capital Corp
(NQ:
OXSQ
)
3.090
+0.020 (+0.65%)
Official Closing Price
Updated: 4:15 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, 2020
1.574
1.605
1.531
1.537
349,840
-0.02(-1.59%)
Sep 29, 2020
1.593
1.593
1.537
1.562
234,615
-0.04(-2.33%)
Sep 28, 2020
1.493
1.599
1.493
1.599
533,991
+0.16(+11.26%)
Sep 25, 2020
1.444
1.481
1.437
1.437
252,783
+0.01(+0.43%)
Sep 24, 2020
1.487
1.512
1.425
1.431
698,663
-0.06(-4.17%)
Sep 23, 2020
1.562
1.576
1.493
1.493
324,166
-0.07(-4.38%)
Sep 22, 2020
1.549
1.581
1.549
1.562
174,511
+0.01(+0.80%)
Sep 21, 2020
1.574
1.581
1.549
1.549
271,948
-0.04(-2.35%)
Sep 18, 2020
1.562
1.593
1.556
1.587
602,147
+0.03(+2.00%)
Sep 17, 2020
1.556
1.568
1.556
1.556
299,327
+0.00(+0.00%)
Sep 16, 2020
1.581
1.581
1.556
1.556
276,698
-0.04(-2.34%)
Sep 15, 2020
1.612
1.612
1.562
1.593
394,369
-0.00(-0.19%)
Sep 14, 2020
1.578
1.608
1.565
1.596
498,343
+0.01(+0.39%)
Sep 11, 2020
1.572
1.590
1.553
1.590
227,888
+0.04(+2.37%)
Sep 10, 2020
1.547
1.590
1.541
1.553
368,546
+0.02(+1.20%)
Sep 09, 2020
1.559
1.565
1.535
1.535
352,466
-0.01(-0.79%)
Sep 08, 2020
1.572
1.584
1.529
1.547
317,716
+0.00(+0.00%)
Sep 04, 2020
1.565
1.584
1.535
1.547
312,919
+0.00(+0.00%)
Sep 03, 2020
1.584
1.608
1.547
1.547
401,371
-0.04(-2.33%)
Sep 02, 2020
1.608
1.615
1.578
1.584
501,832
-0.02(-1.53%)
Sep 01, 2020
1.627
1.639
1.596
1.608
439,814
-0.03(-1.87%)
Aug 31, 2020
1.615
1.658
1.596
1.639
400,550
+0.03(+1.91%)
Aug 28, 2020
1.627
1.627
1.596
1.608
294,023
-0.02(-1.13%)
Aug 27, 2020
1.615
1.639
1.602
1.627
345,944
+0.03(+1.92%)
Aug 26, 2020
1.621
1.621
1.590
1.596
333,219
-0.01(-0.76%)
Aug 25, 2020
1.633
1.633
1.596
1.608
225,629
+0.00(+0.00%)
Aug 24, 2020
1.596
1.633
1.596
1.608
470,822
+0.00(+0.00%)
Aug 21, 2020
1.608
1.621
1.590
1.608
489,985
-0.02(-1.13%)
Aug 20, 2020
1.633
1.645
1.602
1.627
364,605
-0.01(-0.38%)
Aug 19, 2020
1.645
1.664
1.633
1.633
307,293
-0.02(-1.12%)
Aug 18, 2020
1.664
1.670
1.633
1.651
433,498
-0.02(-1.10%)
Aug 17, 2020
1.688
1.688
1.658
1.670
520,956
-0.02(-1.09%)
Aug 14, 2020
1.688
1.713
1.688
1.688
276,105
-0.01(-0.54%)
Aug 13, 2020
1.740
1.758
1.679
1.697
575,506
-0.03(-1.75%)
Aug 12, 2020
1.752
1.758
1.703
1.728
405,488
-0.02(-1.38%)
Aug 11, 2020
1.728
1.770
1.728
1.752
444,498
+0.04(+2.12%)
Aug 10, 2020
1.673
1.722
1.673
1.716
443,421
+0.04(+2.54%)
Aug 07, 2020
1.679
1.689
1.667
1.673
477,052
+0.01(+0.73%)
Aug 06, 2020
1.673
1.685
1.649
1.661
717,182
-0.04(-2.49%)
Aug 05, 2020
1.728
1.728
1.679
1.703
425,794
-0.02(-1.40%)
Aug 04, 2020
1.710
1.728
1.703
1.728
280,765
+0.03(+1.79%)
Aug 03, 2020
1.685
1.710
1.679
1.697
510,822
+0.02(+1.08%)
Jul 31, 2020
1.697
1.697
1.652
1.679
419,318
-0.01(-0.36%)
Jul 30, 2020
1.697
1.697
1.637
1.685
252,633
-0.02(-1.07%)
Jul 29, 2020
1.631
1.703
1.631
1.703
405,138
+0.07(+4.46%)
Jul 28, 2020
1.649
1.655
1.625
1.631
301,961
-0.01(-0.74%)
Jul 27, 2020
1.661
1.661
1.619
1.643
351,235
-0.03(-1.81%)
Jul 24, 2020
1.679
1.691
1.637
1.673
321,334
+0.01(+0.36%)
Jul 23, 2020
1.685
1.691
1.655
1.667
249,848
-0.02(-1.43%)
Jul 22, 2020
1.685
1.697
1.643
1.691
433,347
+0.02(+1.09%)
Jul 21, 2020
1.703
1.716
1.661
1.673
568,174
-0.01(-0.72%)
Jul 20, 2020
1.703
1.716
1.667
1.685
314,925
-0.02(-1.07%)
Jul 17, 2020
1.710
1.722
1.685
1.703
197,617
+0.00(+0.00%)
Jul 16, 2020
1.746
1.746
1.679
1.703
440,036
-0.03(-1.92%)
Jul 15, 2020
1.725
1.761
1.695
1.737
503,465
+0.04(+2.11%)
Jul 14, 2020
1.689
1.707
1.641
1.701
225,164
+0.02(+1.07%)
Jul 13, 2020
1.731
1.737
1.653
1.683
697,701
-0.05(-3.10%)
Jul 10, 2020
1.695
1.737
1.689
1.737
348,302
+0.05(+2.84%)
Jul 09, 2020
1.743
1.761
1.647
1.689
396,676
-0.06(-3.42%)
Jul 08, 2020
1.755
1.773
1.737
1.749
324,804
+0.02(+1.04%)
Jul 07, 2020
1.767
1.772
1.719
1.731
285,215
-0.03(-1.70%)
Jul 06, 2020
1.785
1.791
1.737
1.761
580,580
+0.02(+1.03%)
Jul 02, 2020
1.755
1.797
1.743
1.743
285,520
+0.00(+0.00%)
Jul 01, 2020
1.689
1.767
1.689
1.743
598,177
+0.07(+3.93%)
Jun 30, 2020
1.677
1.695
1.635
1.677
642,064
+0.04(+2.19%)
Jun 29, 2020
1.677
1.689
1.617
1.641
380,554
-0.02(-1.08%)
Jun 26, 2020
1.659
1.683
1.635
1.659
443,809
+0.00(+0.00%)
Jun 25, 2020
1.623
1.671
1.617
1.659
146,468
+0.03(+1.84%)
Jun 24, 2020
1.689
1.696
1.599
1.629
428,967
-0.09(-5.23%)
Jun 23, 2020
1.737
1.741
1.689
1.719
370,226
+0.02(+1.06%)
Jun 22, 2020
1.647
1.707
1.605
1.701
1,031,601
+0.09(+5.38%)
Jun 19, 2020
1.863
1.881
1.611
1.614
1,599,083
-0.22(-12.22%)
Jun 18, 2020
1.881
1.899
1.803
1.839
648,397
-0.04(-2.23%)
Jun 17, 2020
1.988
2.006
1.863
1.881
655,984
-0.11(-5.42%)
Jun 16, 2020
2.030
2.084
1.982
1.988
370,898
+0.01(+0.61%)
Jun 15, 2020
1.970
2.066
1.928
1.976
651,116
-0.02(-0.90%)
Jun 12, 2020
1.964
2.018
1.845
1.994
757,882
+0.11(+5.95%)
Jun 11, 2020
1.953
1.964
1.830
1.882
1,429,779
-0.13(-6.41%)
Jun 10, 2020
2.076
2.093
1.918
2.011
941,429
-0.08(-3.65%)
Jun 09, 2020
2.181
2.193
2.023
2.088
764,041
-0.09(-4.04%)
Jun 08, 2020
2.070
2.176
2.052
2.176
995,813
+0.16(+7.85%)
Jun 05, 2020
2.052
2.105
1.988
2.017
791,091
+0.06(+3.30%)
Jun 04, 2020
2.064
2.076
1.941
1.953
952,858
-0.12(-5.67%)
Jun 03, 2020
2.006
2.093
2.000
2.070
794,099
+0.12(+6.33%)
Jun 02, 2020
1.912
2.017
1.912
1.947
1,095,314
+0.05(+2.79%)
Jun 01, 2020
1.765
1.918
1.765
1.894
864,368
+0.15(+8.39%)
May 29, 2020
1.806
1.841
1.706
1.747
753,404
+0.00(+0.00%)
May 28, 2020
1.753
1.900
1.701
1.747
1,413,168
-0.01(-0.33%)
May 27, 2020
1.654
1.771
1.654
1.753
1,062,983
+0.11(+6.41%)
May 26, 2020
1.589
1.660
1.569
1.648
883,092
+0.12(+8.08%)
May 22, 2020
1.519
1.540
1.478
1.525
306,102
+0.02(+1.17%)
May 21, 2020
1.454
1.513
1.443
1.507
465,157
+0.08(+5.33%)
May 20, 2020
1.437
1.466
1.413
1.431
386,325
+0.02(+1.67%)
May 19, 2020
1.396
1.437
1.355
1.407
435,499
+0.02(+1.27%)
May 18, 2020
1.355
1.407
1.325
1.390
583,646
+0.07(+5.33%)
May 15, 2020
1.407
1.425
1.314
1.319
680,758
-0.08(-5.86%)
May 14, 2020
1.396
1.438
1.366
1.402
428,343
-0.01(-0.42%)
May 13, 2020
1.495
1.495
1.396
1.407
547,002
-0.08(-5.62%)
May 12, 2020
1.491
1.526
1.474
1.491
900,559
+0.01(+0.39%)
May 11, 2020
1.451
1.514
1.428
1.486
879,164
+0.03(+2.36%)
May 08, 2020
1.423
1.457
1.400
1.451
689,067
+0.06(+4.53%)
May 07, 2020
1.463
1.474
1.360
1.388
839,010
-0.04(-2.80%)
May 06, 2020
1.434
1.474
1.394
1.428
751,614
+0.03(+2.46%)
May 05, 2020
1.497
1.514
1.377
1.394
1,454,428
-0.05(-3.17%)
May 04, 2020
1.428
1.514
1.383
1.440
796,418
+0.00(+0.00%)
May 01, 2020
1.497
1.537
1.428
1.440
916,773
-0.09(-5.62%)
Apr 30, 2020
1.571
1.571
1.491
1.526
1,069,064
-0.02(-1.48%)
Apr 29, 2020
1.543
1.577
1.503
1.548
1,661,861
+0.07(+5.04%)
Apr 28, 2020
1.771
1.840
1.428
1.474
3,595,549
-0.33(-18.10%)
Apr 27, 2020
1.834
1.897
1.800
1.800
585,942
-0.01(-0.32%)
Apr 24, 2020
1.714
1.828
1.714
1.805
561,650
+0.09(+5.33%)
Apr 23, 2020
1.657
1.731
1.651
1.714
404,871
+0.07(+4.53%)
Apr 22, 2020
1.668
1.685
1.640
1.640
265,803
+0.02(+1.06%)
Apr 21, 2020
1.617
1.668
1.605
1.623
412,332
-0.04(-2.41%)
Apr 20, 2020
1.657
1.691
1.634
1.663
398,602
-0.01(-0.34%)
Apr 17, 2020
1.668
1.703
1.641
1.668
416,381
+0.09(+5.42%)
Apr 16, 2020
1.668
1.697
1.565
1.583
532,174
-0.09(-5.46%)
Apr 15, 2020
1.697
1.725
1.651
1.674
725,526
-0.07(-4.25%)
Apr 14, 2020
1.914
1.977
1.651
1.748
1,295,723
-0.08(-4.17%)
Apr 13, 2020
1.645
1.841
1.561
1.824
1,527,092
+0.26(+16.43%)
Apr 09, 2020
1.561
1.685
1.539
1.567
1,809,834
+0.14(+9.80%)
Apr 08, 2020
1.354
1.511
1.354
1.427
1,181,740
+0.11(+8.51%)
Apr 07, 2020
1.337
1.472
1.293
1.315
1,022,833
+0.05(+3.98%)
Apr 06, 2020
1.242
1.332
1.242
1.265
556,216
+0.08(+6.60%)
Apr 03, 2020
1.343
1.343
1.175
1.186
993,371
-0.15(-10.92%)
Apr 02, 2020
1.276
1.405
1.270
1.332
653,768
+0.03(+2.15%)
Apr 01, 2020
1.405
1.412
1.282
1.304
995,071
-0.12(-8.63%)
Mar 31, 2020
1.421
1.489
1.405
1.427
607,381
+0.04(+2.82%)
Mar 30, 2020
1.550
1.645
1.365
1.388
1,094,186
-0.13(-8.82%)
Mar 27, 2020
1.511
1.752
1.477
1.522
1,765,696
+0.01(+0.37%)
Mar 26, 2020
1.315
1.808
1.315
1.517
1,757,773
+0.25(+19.38%)
Mar 25, 2020
1.304
1.533
1.265
1.270
1,561,991
+0.03(+2.71%)
Mar 24, 2020
1.203
1.298
1.203
1.237
665,564
+0.08(+7.28%)
Mar 23, 2020
1.304
1.316
1.147
1.153
1,068,495
-0.15(-11.21%)
Mar 20, 2020
1.220
1.399
1.214
1.298
1,270,172
+0.12(+9.95%)
Mar 19, 2020
1.181
1.220
1.142
1.181
1,141,135
-0.02(-1.40%)
Mar 18, 2020
1.410
1.477
1.172
1.198
2,578,536
-0.20(-14.40%)
Mar 17, 2020
1.517
1.595
1.399
1.399
1,140,322
-0.01(-0.40%)
Mar 16, 2020
1.545
1.651
1.405
1.405
1,508,486
-0.26(-15.57%)
Mar 13, 2020
1.740
1.872
1.423
1.664
1,457,034
+0.11(+7.04%)
Mar 12, 2020
2.063
2.069
1.368
1.554
2,884,750
-0.68(-30.56%)
Mar 11, 2020
2.309
2.348
2.184
2.238
854,503
-0.10(-4.44%)
Mar 10, 2020
2.403
2.435
2.118
2.342
1,190,372
+0.09(+4.14%)
Mar 09, 2020
2.463
2.463
2.184
2.249
1,687,648
-0.37(-14.20%)
Mar 06, 2020
2.671
2.671
2.583
2.621
772,005
-0.08(-2.84%)
Mar 05, 2020
2.791
2.818
2.698
2.698
934,601
-0.11(-3.90%)
Mar 04, 2020
2.818
2.846
2.791
2.808
532,570
+0.02(+0.59%)
Mar 03, 2020
2.879
2.912
2.791
2.791
1,119,179
-0.08(-2.86%)
Mar 02, 2020
2.857
2.890
2.824
2.873
1,303,046
+0.02(+0.57%)
Feb 28, 2020
2.906
2.928
2.791
2.857
3,223,054
-0.11(-3.87%)
Feb 27, 2020
2.983
3.043
2.797
2.972
1,397,883
-0.09(-3.04%)
Feb 26, 2020
3.010
3.119
2.984
3.065
1,056,059
+0.11(+3.61%)
Feb 25, 2020
3.338
3.338
2.950
2.958
1,762,071
-0.37(-11.10%)
Feb 24, 2020
3.338
3.344
3.306
3.327
498,079
-0.03(-0.98%)
Feb 21, 2020
3.344
3.366
3.311
3.360
457,721
+0.00(+0.00%)
Feb 20, 2020
3.349
3.371
3.345
3.360
306,280
+0.02(+0.49%)
Feb 19, 2020
3.333
3.355
3.333
3.344
202,048
+0.01(+0.33%)
Feb 18, 2020
3.371
3.382
3.311
3.333
483,799
-0.04(-1.14%)
Feb 14, 2020
3.410
3.410
3.366
3.371
394,133
-0.03(-0.81%)
Feb 13, 2020
3.382
3.404
3.371
3.399
453,922
+0.02(+0.60%)
Feb 12, 2020
3.351
3.384
3.340
3.378
424,882
+0.04(+1.30%)
Feb 11, 2020
3.357
3.357
3.330
3.335
351,564
-0.02(-0.48%)
Feb 10, 2020
3.357
3.357
3.324
3.351
418,873
-0.01(-0.16%)
Feb 07, 2020
3.378
3.389
3.340
3.357
567,787
-0.02(-0.48%)
Feb 06, 2020
3.346
3.384
3.324
3.373
538,086
+0.06(+1.80%)
Feb 05, 2020
3.281
3.324
3.281
3.313
480,587
+0.04(+1.16%)
Feb 04, 2020
3.286
3.292
3.270
3.275
494,078
+0.01(+0.33%)
Feb 03, 2020
3.238
3.270
3.238
3.265
519,978
+0.04(+1.34%)
Jan 31, 2020
3.221
3.243
3.216
3.221
500,185
+0.00(+0.00%)
Jan 30, 2020
3.211
3.238
3.211
3.221
322,421
+0.01(+0.34%)
Jan 29, 2020
3.205
3.248
3.205
3.211
483,993
+0.01(+0.17%)
Jan 28, 2020
3.238
3.238
3.205
3.205
337,972
-0.02(-0.67%)
Jan 27, 2020
3.221
3.248
3.208
3.227
447,885
-0.01(-0.17%)
Jan 24, 2020
3.221
3.248
3.221
3.232
314,370
+0.01(+0.34%)
Jan 23, 2020
3.248
3.248
3.211
3.221
382,776
-0.03(-0.83%)
Jan 22, 2020
3.232
3.254
3.205
3.248
453,267
+0.04(+1.18%)
Jan 21, 2020
3.200
3.232
3.200
3.211
754,300
-0.01(-0.17%)
Jan 17, 2020
3.221
3.235
3.200
3.216
449,944
-0.01(-0.25%)
Jan 16, 2020
3.265
3.270
3.221
3.224
548,500
-0.00(-0.13%)
Jan 15, 2020
3.212
3.250
3.202
3.228
878,083
+0.02(+0.50%)
Jan 14, 2020
3.164
3.212
3.148
3.212
746,548
+0.06(+2.04%)
Jan 13, 2020
3.137
3.169
3.137
3.148
755,013
+0.02(+0.69%)
Jan 10, 2020
3.078
3.159
3.062
3.127
871,523
+0.05(+1.57%)
Jan 09, 2020
3.020
3.084
3.003
3.078
667,787
+0.06(+2.13%)
Jan 08, 2020
3.025
3.025
3.000
3.014
623,147
-0.01(-0.18%)
Jan 07, 2020
2.955
3.025
2.955
3.020
684,934
+0.06(+2.17%)
Jan 06, 2020
2.934
2.971
2.929
2.955
568,608
+0.03(+0.91%)
Jan 03, 2020
2.939
2.955
2.929
2.929
713,319
-0.01(-0.36%)
Jan 02, 2020
2.939
2.950
2.918
2.939
873,483
+0.03(+0.92%)
Dec 31, 2019
2.923
2.934
2.912
2.912
958,377
-0.01(-0.18%)
Dec 30, 2019
2.918
2.934
2.896
2.918
1,000,433
+0.03(+0.93%)
Dec 27, 2019
2.875
2.907
2.875
2.891
386,825
+0.02(+0.56%)
Dec 26, 2019
2.870
2.902
2.859
2.875
391,386
+0.00(+0.00%)
Dec 24, 2019
2.859
2.875
2.854
2.875
340,690
+0.02(+0.75%)
Dec 23, 2019
2.821
2.859
2.821
2.854
585,194
+0.04(+1.33%)
Dec 20, 2019
2.800
2.875
2.795
2.816
1,965,318
+0.03(+1.15%)
Dec 19, 2019
2.859
2.860
2.757
2.784
2,004,237
-0.06(-2.26%)
Dec 18, 2019
2.880
2.891
2.821
2.848
983,236
-0.04(-1.30%)
Dec 17, 2019
2.880
2.896
2.854
2.886
750,889
+0.01(+0.50%)
Dec 16, 2019
2.972
2.972
2.818
2.871
1,011,982
-0.08(-2.86%)
Dec 13, 2019
2.961
2.982
2.951
2.956
647,341
-0.01(-0.18%)
Dec 12, 2019
2.945
2.966
2.929
2.961
675,722
+0.02(+0.54%)
Dec 11, 2019
2.919
2.956
2.908
2.945
557,080
+0.03(+0.91%)
Dec 10, 2019
2.892
2.925
2.882
2.919
661,025
+0.03(+0.91%)
Dec 09, 2019
2.850
2.894
2.840
2.892
408,645
+0.05(+1.86%)
Dec 06, 2019
2.803
2.850
2.797
2.840
520,067
+0.02(+0.75%)
Dec 05, 2019
2.840
2.845
2.818
2.818
282,192
+0.00(+0.00%)
Dec 04, 2019
2.803
2.840
2.792
2.818
454,979
+0.03(+0.95%)
Dec 03, 2019
2.750
2.803
2.750
2.792
550,281
+0.03(+0.96%)
Dec 02, 2019
2.776
2.803
2.744
2.766
1,684,862
-0.01(-0.38%)
Nov 29, 2019
2.739
2.776
2.739
2.776
299,180
+0.04(+1.55%)
Nov 27, 2019
2.771
2.776
2.728
2.734
573,397
-0.02(-0.77%)
Nov 26, 2019
2.744
2.766
2.743
2.755
377,689
+0.00(+0.00%)
Nov 25, 2019
2.734
2.771
2.723
2.755
389,507
+0.03(+1.16%)
Nov 22, 2019
2.718
2.739
2.713
2.723
239,798
+0.01(+0.39%)
Nov 21, 2019
2.760
2.776
2.713
2.713
451,454
-0.04(-1.35%)
Nov 20, 2019
2.728
2.771
2.728
2.750
173,675
+0.01(+0.19%)
Nov 19, 2019
2.766
2.771
2.734
2.744
447,590
-0.02(-0.57%)
Nov 18, 2019
2.766
2.776
2.723
2.760
432,975
-0.01(-0.19%)
Nov 15, 2019
2.834
2.840
2.758
2.766
559,970
-0.06(-2.06%)
Nov 14, 2019
2.840
2.840
2.808
2.824
261,083
+0.00(+0.13%)
Nov 13, 2019
2.851
2.872
2.820
2.820
349,410
-0.04(-1.28%)
Nov 12, 2019
2.846
2.867
2.825
2.857
504,336
+0.02(+0.74%)
Nov 11, 2019
2.883
2.888
2.825
2.836
626,555
-0.04(-1.45%)
Nov 08, 2019
2.872
2.905
2.858
2.877
471,259
+0.03(+1.10%)
Nov 07, 2019
2.851
2.883
2.836
2.846
427,902
+0.03(+0.93%)
Nov 06, 2019
2.778
2.838
2.773
2.820
373,616
+0.04(+1.50%)
Nov 05, 2019
2.804
2.830
2.778
2.778
324,950
-0.01(-0.37%)
Nov 04, 2019
2.799
2.825
2.768
2.789
664,005
+0.06(+2.10%)
Nov 01, 2019
2.669
2.736
2.669
2.731
568,154
+0.06(+2.35%)
Oct 31, 2019
2.674
2.716
2.648
2.669
690,712
-0.03(-0.97%)
Oct 30, 2019
2.971
3.045
2.622
2.695
2,270,378
-0.39(-12.69%)
Oct 29, 2019
3.055
3.097
3.055
3.086
222,731
+0.02(+0.51%)
Oct 28, 2019
3.071
3.092
3.055
3.071
305,403
+0.00(+0.00%)
Oct 25, 2019
3.055
3.102
3.050
3.071
335,492
+0.01(+0.17%)
Oct 24, 2019
3.102
3.112
3.065
3.065
247,293
-0.04(-1.18%)
Oct 23, 2019
3.102
3.112
3.094
3.102
125,101
+0.00(+0.00%)
Oct 22, 2019
3.092
3.102
3.076
3.102
208,947
+0.02(+0.68%)
Oct 21, 2019
3.123
3.123
3.081
3.081
195,880
-0.02(-0.51%)
Oct 18, 2019
3.128
3.128
3.071
3.097
387,769
+0.01(+0.29%)
Oct 17, 2019
3.098
3.107
3.072
3.088
293,690
+0.00(+0.00%)
Oct 16, 2019
3.052
3.124
3.047
3.088
364,342
+0.04(+1.18%)
Oct 15, 2019
3.031
3.059
3.031
3.052
184,159
+0.03(+1.03%)
Oct 14, 2019
3.041
3.041
3.016
3.021
213,888
-0.02(-0.51%)
Oct 11, 2019
3.005
3.052
3.005
3.036
281,195
+0.04(+1.38%)
Oct 10, 2019
2.979
3.031
2.974
2.995
289,052
+0.02(+0.52%)
Oct 09, 2019
3.016
3.026
2.969
2.979
482,820
-0.04(-1.37%)
Oct 08, 2019
3.057
3.077
3.010
3.021
479,154
-0.06(-2.01%)
Oct 07, 2019
3.109
3.109
3.047
3.083
603,786
-0.03(-0.83%)
Oct 04, 2019
3.062
3.109
3.062
3.109
274,223
+0.05(+1.52%)
Oct 03, 2019
3.103
3.129
3.062
3.062
545,899
-0.04(-1.33%)
Oct 02, 2019
3.207
3.207
3.103
3.103
618,400
-0.11(-3.38%)
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.