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
Ballard Power Sys
(NQ:
BLDP
)
1.670
-0.080 (-4.57%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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
5.050
5.080
4.700
4.890
1,968,404
-0.17(-3.36%)
Sep 27, 2019
5.230
5.280
5.040
5.060
1,430,100
-0.05(-0.98%)
Sep 26, 2019
5.240
5.340
4.970
5.110
2,008,310
-0.30(-5.55%)
Sep 25, 2019
5.400
5.440
5.210
5.410
1,158,582
-0.03(-0.55%)
Sep 24, 2019
5.620
5.650
5.390
5.440
1,132,848
-0.12(-2.16%)
Sep 23, 2019
5.460
5.580
5.400
5.560
1,076,427
+0.19(+3.54%)
Sep 20, 2019
5.290
5.490
5.280
5.370
1,479,400
+0.13(+2.48%)
Sep 19, 2019
5.500
5.570
5.200
5.240
1,952,831
-0.23(-4.20%)
Sep 18, 2019
5.550
5.550
5.390
5.470
1,567,383
-0.14(-2.50%)
Sep 17, 2019
5.410
5.670
5.370
5.610
2,350,035
-0.03(-0.53%)
Sep 16, 2019
5.610
5.720
5.480
5.640
2,817,661
+0.14(+2.55%)
Sep 13, 2019
5.240
5.500
5.180
5.500
3,406,400
+0.38(+7.42%)
Sep 12, 2019
5.010
5.160
5.010
5.120
1,244,686
+0.19(+3.85%)
Sep 11, 2019
5.040
5.090
4.820
4.930
1,333,526
-0.07(-1.40%)
Sep 10, 2019
5.120
5.180
4.930
5.000
1,628,133
-0.10(-1.96%)
Sep 09, 2019
4.690
5.100
4.680
5.100
3,146,281
+0.49(+10.63%)
Sep 06, 2019
4.570
4.660
4.530
4.610
558,500
+0.08(+1.77%)
Sep 05, 2019
4.680
4.690
4.500
4.530
906,808
-0.10(-2.16%)
Sep 04, 2019
4.530
4.630
4.470
4.630
1,279,948
+0.15(+3.35%)
Sep 03, 2019
4.500
4.520
4.405
4.480
1,014,995
-0.02(-0.44%)
Aug 30, 2019
4.510
4.510
4.430
4.500
283,300
+0.02(+0.45%)
Aug 29, 2019
4.500
4.530
4.430
4.480
470,618
+0.01(+0.22%)
Aug 28, 2019
4.340
4.490
4.300
4.470
560,757
+0.11(+2.52%)
Aug 27, 2019
4.340
4.370
4.250
4.360
561,877
+0.04(+0.93%)
Aug 26, 2019
4.300
4.360
4.270
4.320
513,488
+0.00(+0.00%)
Aug 23, 2019
4.380
4.430
4.260
4.320
575,700
-0.12(-2.70%)
Aug 22, 2019
4.480
4.480
4.380
4.440
346,092
-0.04(-0.89%)
Aug 21, 2019
4.500
4.540
4.412
4.480
303,927
+0.00(+0.00%)
Aug 20, 2019
4.450
4.500
4.350
4.480
569,944
-0.02(-0.44%)
Aug 19, 2019
4.390
4.510
4.380
4.500
861,357
+0.21(+4.90%)
Aug 16, 2019
4.220
4.305
4.170
4.290
831,500
+0.13(+3.12%)
Aug 15, 2019
4.130
4.210
4.020
4.160
1,432,461
-0.11(-2.58%)
Aug 14, 2019
4.590
4.590
4.210
4.270
1,806,529
-0.41(-8.76%)
Aug 13, 2019
4.500
4.680
4.490
4.680
1,519,988
+0.12(+2.63%)
Aug 12, 2019
4.560
4.610
4.470
4.560
868,440
+0.01(+0.22%)
Aug 09, 2019
4.570
4.690
4.500
4.550
1,040,900
-0.07(-1.52%)
Aug 08, 2019
4.480
4.650
4.410
4.620
1,317,182
+0.17(+3.82%)
Aug 07, 2019
4.400
4.450
4.260
4.450
688,741
+0.05(+1.14%)
Aug 06, 2019
4.360
4.440
4.290
4.400
937,814
+0.09(+2.09%)
Aug 05, 2019
4.400
4.400
4.130
4.310
1,565,311
-0.19(-4.22%)
Aug 02, 2019
4.220
4.500
4.120
4.500
2,182,200
+0.35(+8.43%)
Aug 01, 2019
4.080
4.240
4.070
4.150
1,226,271
+0.10(+2.47%)
Jul 31, 2019
4.180
4.180
3.990
4.050
815,374
-0.10(-2.41%)
Jul 30, 2019
4.290
4.290
4.060
4.150
894,266
-0.09(-2.12%)
Jul 29, 2019
4.150
4.390
4.150
4.240
2,481,043
+0.10(+2.42%)
Jul 26, 2019
4.150
4.210
4.090
4.140
537,700
-0.01(-0.24%)
Jul 25, 2019
4.160
4.237
4.100
4.150
756,053
-0.01(-0.24%)
Jul 24, 2019
4.070
4.180
4.030
4.160
784,746
+0.10(+2.46%)
Jul 23, 2019
4.060
4.100
4.010
4.060
217,062
+0.02(+0.50%)
Jul 22, 2019
4.000
4.115
3.990
4.040
341,895
+0.05(+1.25%)
Jul 19, 2019
4.010
4.035
3.945
3.990
518,600
+0.00(+0.00%)
Jul 18, 2019
4.020
4.050
3.950
3.990
633,522
-0.07(-1.72%)
Jul 17, 2019
4.110
4.130
4.020
4.060
473,922
+0.05(+1.25%)
Jul 16, 2019
4.090
4.090
3.980
4.010
743,582
-0.06(-1.47%)
Jul 15, 2019
4.210
4.210
4.040
4.070
801,624
-0.13(-3.10%)
Jul 12, 2019
4.030
4.200
4.030
4.200
900,200
+0.19(+4.74%)
Jul 11, 2019
4.130
4.140
3.990
4.010
410,919
-0.08(-1.96%)
Jul 10, 2019
4.140
4.170
4.040
4.090
461,656
-0.05(-1.21%)
Jul 09, 2019
4.130
4.170
4.070
4.140
597,305
-0.05(-1.19%)
Jul 08, 2019
4.250
4.250
4.060
4.190
1,122,616
-0.04(-0.95%)
Jul 05, 2019
4.050
4.260
4.050
4.230
2,438,500
+0.23(+5.75%)
Jul 03, 2019
4.050
4.060
3.940
4.000
745,900
-0.06(-1.48%)
Jul 02, 2019
4.050
4.060
3.930
4.060
627,496
+0.10(+2.53%)
Jul 01, 2019
4.000
4.080
3.920
3.960
1,342,292
-0.12(-2.94%)
Jun 28, 2019
4.000
4.110
3.970
4.080
1,117,000
+0.11(+2.77%)
Jun 27, 2019
3.820
4.000
3.800
3.970
963,063
+0.17(+4.47%)
Jun 26, 2019
3.820
3.830
3.700
3.800
673,925
+0.03(+0.80%)
Jun 25, 2019
3.720
3.810
3.610
3.770
694,441
+0.06(+1.62%)
Jun 24, 2019
3.850
3.875
3.670
3.710
662,664
-0.05(-1.33%)
Jun 21, 2019
3.670
3.790
3.660
3.760
674,500
+0.12(+3.30%)
Jun 20, 2019
3.500
3.640
3.490
3.640
597,254
+0.14(+4.00%)
Jun 19, 2019
3.580
3.580
3.440
3.500
849,017
-0.05(-1.41%)
Jun 18, 2019
3.620
3.660
3.500
3.550
663,468
-0.07(-1.93%)
Jun 17, 2019
3.740
3.760
3.580
3.620
1,061,837
-0.15(-3.98%)
Jun 14, 2019
3.770
3.780
3.610
3.770
872,400
+0.00(+0.00%)
Jun 13, 2019
3.890
3.907
3.705
3.770
1,415,136
-0.09(-2.33%)
Jun 12, 2019
4.120
4.160
3.820
3.860
1,466,911
-0.31(-7.43%)
Jun 11, 2019
4.160
4.170
4.090
4.170
685,543
+0.01(+0.24%)
Jun 10, 2019
4.050
4.210
4.040
4.160
924,613
+0.15(+3.74%)
Jun 07, 2019
3.910
4.020
3.910
4.010
589,200
+0.11(+2.82%)
Jun 06, 2019
3.850
3.920
3.840
3.900
531,605
-0.04(-1.02%)
Jun 05, 2019
3.950
4.020
3.870
3.940
720,680
-0.02(-0.51%)
Jun 04, 2019
3.940
4.030
3.870
3.960
838,744
+0.04(+1.02%)
Jun 03, 2019
3.840
3.920
3.810
3.920
750,572
+0.08(+2.08%)
May 31, 2019
3.850
3.860
3.764
3.840
918,200
-0.11(-2.78%)
May 30, 2019
3.970
4.060
3.870
3.950
769,340
+0.02(+0.51%)
May 29, 2019
4.150
4.210
3.860
3.930
1,915,828
-0.34(-7.96%)
May 28, 2019
4.200
4.270
4.160
4.270
2,004,203
+0.20(+4.91%)
May 24, 2019
4.000
4.090
3.990
4.070
1,057,700
+0.12(+3.04%)
May 23, 2019
4.160
4.220
3.875
3.950
1,737,948
-0.21(-5.05%)
May 22, 2019
3.990
4.200
3.980
4.160
2,640,501
+0.22(+5.58%)
May 21, 2019
3.900
3.940
3.860
3.940
660,864
+0.04(+1.03%)
May 20, 2019
3.890
3.980
3.840
3.900
1,348,301
+0.04(+1.04%)
May 17, 2019
3.890
3.910
3.800
3.860
1,354,100
+0.00(+0.00%)
May 16, 2019
3.830
3.870
3.710
3.860
1,953,694
+0.21(+5.75%)
May 15, 2019
3.570
3.890
3.570
3.650
2,436,476
+0.07(+1.96%)
May 14, 2019
3.420
3.600
3.400
3.580
1,804,755
+0.19(+5.60%)
May 13, 2019
3.400
3.450
3.330
3.390
642,609
-0.04(-1.17%)
May 10, 2019
3.300
3.430
3.300
3.430
624,600
+0.12(+3.63%)
May 09, 2019
3.360
3.360
3.220
3.310
563,896
-0.02(-0.60%)
May 08, 2019
3.370
3.380
3.290
3.330
496,286
-0.03(-0.89%)
May 07, 2019
3.290
3.370
3.280
3.360
547,342
+0.05(+1.51%)
May 06, 2019
3.260
3.350
3.250
3.310
612,497
-0.09(-2.65%)
May 03, 2019
3.390
3.440
3.310
3.400
748,300
+0.01(+0.29%)
May 02, 2019
3.420
3.470
3.280
3.390
1,391,540
+0.11(+3.35%)
May 01, 2019
3.330
3.330
3.220
3.280
637,202
-0.04(-1.20%)
Apr 30, 2019
3.400
3.400
3.210
3.320
660,137
+0.00(+0.00%)
Apr 29, 2019
3.340
3.450
3.220
3.320
1,460,499
+0.10(+3.11%)
Apr 26, 2019
3.100
3.240
3.100
3.220
788,100
+0.13(+4.21%)
Apr 25, 2019
3.310
3.370
3.040
3.090
1,303,298
-0.24(-7.21%)
Apr 24, 2019
3.410
3.450
3.300
3.330
514,136
-0.08(-2.35%)
Apr 23, 2019
3.410
3.480
3.400
3.410
565,430
-0.04(-1.16%)
Apr 22, 2019
3.450
3.500
3.420
3.450
277,170
-0.03(-0.86%)
Apr 18, 2019
3.460
3.520
3.370
3.480
722,000
-0.01(-0.29%)
Apr 17, 2019
3.380
3.490
3.340
3.490
607,939
+0.11(+3.25%)
Apr 16, 2019
3.400
3.450
3.360
3.380
356,384
+0.00(+0.00%)
Apr 15, 2019
3.420
3.450
3.300
3.380
505,846
-0.04(-1.17%)
Apr 12, 2019
3.440
3.460
3.390
3.420
340,300
+0.03(+0.88%)
Apr 11, 2019
3.560
3.560
3.300
3.390
709,574
-0.01(-0.29%)
Apr 10, 2019
3.510
3.540
3.380
3.400
469,754
-0.11(-3.13%)
Apr 09, 2019
3.510
3.530
3.405
3.510
804,751
+0.00(+0.00%)
Apr 08, 2019
3.370
3.550
3.350
3.510
1,219,006
+0.14(+4.15%)
Apr 05, 2019
3.320
3.370
3.280
3.370
608,100
+0.07(+2.12%)
Apr 04, 2019
3.130
3.380
3.090
3.300
1,500,761
+0.21(+6.80%)
Apr 03, 2019
3.040
3.150
3.040
3.090
631,114
+0.05(+1.64%)
Apr 02, 2019
3.020
3.070
3.020
3.040
233,331
+0.00(+0.00%)
Apr 01, 2019
3.040
3.075
3.000
3.040
353,132
+0.03(+1.00%)
Mar 29, 2019
3.030
3.074
3.000
3.010
265,300
+0.00(+0.00%)
Mar 28, 2019
3.010
3.120
3.010
3.010
473,923
-0.01(-0.33%)
Mar 27, 2019
3.000
3.030
2.970
3.020
353,759
-0.02(-0.66%)
Mar 26, 2019
3.080
3.080
2.990
3.040
334,370
+0.02(+0.66%)
Mar 25, 2019
3.010
3.060
2.935
3.020
684,065
-0.05(-1.63%)
Mar 22, 2019
3.150
3.150
2.990
3.070
634,500
-0.07(-2.23%)
Mar 21, 2019
3.260
3.260
3.130
3.140
339,014
-0.13(-3.98%)
Mar 20, 2019
3.270
3.290
3.150
3.270
867,837
+0.00(+0.00%)
Mar 19, 2019
3.220
3.320
3.200
3.270
1,116,707
+0.07(+2.19%)
Mar 18, 2019
3.080
3.200
3.070
3.200
744,333
+0.14(+4.58%)
Mar 15, 2019
3.150
3.170
3.030
3.060
599,500
-0.07(-2.24%)
Mar 14, 2019
3.090
3.220
3.090
3.130
741,472
-0.07(-2.19%)
Mar 13, 2019
3.240
3.270
3.170
3.200
559,192
-0.03(-0.93%)
Mar 12, 2019
3.190
3.270
3.140
3.230
688,811
+0.12(+3.86%)
Mar 11, 2019
2.940
3.160
2.940
3.110
963,650
+0.14(+4.71%)
Mar 08, 2019
3.030
3.090
2.930
2.970
623,500
-0.12(-3.88%)
Mar 07, 2019
2.980
3.090
2.850
3.090
1,540,709
-0.22(-6.65%)
Mar 06, 2019
3.390
3.390
3.280
3.310
637,526
-0.07(-2.07%)
Mar 05, 2019
3.450
3.460
3.360
3.380
606,233
-0.05(-1.46%)
Mar 04, 2019
3.600
3.640
3.400
3.430
1,189,711
-0.16(-4.46%)
Mar 01, 2019
3.650
3.650
3.510
3.590
690,200
+0.01(+0.28%)
Feb 28, 2019
3.610
3.700
3.570
3.580
396,712
-0.01(-0.28%)
Feb 27, 2019
3.590
3.630
3.560
3.590
251,529
-0.01(-0.28%)
Feb 26, 2019
3.540
3.630
3.530
3.600
426,179
+0.03(+0.84%)
Feb 25, 2019
3.650
3.659
3.520
3.570
447,300
-0.06(-1.65%)
Feb 22, 2019
3.560
3.630
3.550
3.630
364,400
+0.07(+1.97%)
Feb 21, 2019
3.750
3.760
3.520
3.560
901,159
-0.19(-5.07%)
Feb 20, 2019
3.640
3.750
3.600
3.750
906,589
+0.15(+4.17%)
Feb 19, 2019
3.590
3.600
3.530
3.600
711,954
+0.04(+1.12%)
Feb 15, 2019
3.530
3.560
3.470
3.560
520,400
+0.00(+0.00%)
Feb 14, 2019
3.370
3.630
3.370
3.560
1,640,000
+0.16(+4.71%)
Feb 13, 2019
3.400
3.420
3.330
3.400
307,525
-0.04(-1.16%)
Feb 12, 2019
3.410
3.460
3.370
3.440
541,149
+0.10(+2.99%)
Feb 11, 2019
3.200
3.390
3.180
3.340
457,408
+0.15(+4.70%)
Feb 08, 2019
3.230
3.310
3.165
3.190
243,800
-0.05(-1.54%)
Feb 07, 2019
3.370
3.400
3.200
3.240
550,837
-0.16(-4.71%)
Feb 06, 2019
3.410
3.420
3.340
3.400
386,029
-0.04(-1.16%)
Feb 05, 2019
3.440
3.490
3.400
3.440
234,483
+0.01(+0.29%)
Feb 04, 2019
3.430
3.490
3.390
3.430
298,108
-0.04(-1.15%)
Feb 01, 2019
3.470
3.540
3.380
3.470
622,200
-0.02(-0.57%)
Jan 31, 2019
3.460
3.550
3.430
3.490
507,558
+0.04(+1.16%)
Jan 30, 2019
3.590
3.610
3.400
3.450
686,072
-0.09(-2.54%)
Jan 29, 2019
3.550
3.630
3.480
3.540
1,155,773
+0.07(+2.02%)
Jan 28, 2019
3.290
3.510
3.280
3.470
1,178,839
+0.22(+6.77%)
Jan 25, 2019
3.200
3.300
3.130
3.250
898,000
+0.05(+1.56%)
Jan 24, 2019
3.150
3.200
3.130
3.200
219,929
+0.04(+1.27%)
Jan 23, 2019
3.100
3.180
3.100
3.160
287,620
+0.07(+2.27%)
Jan 22, 2019
3.180
3.180
3.050
3.090
413,583
-0.06(-1.90%)
Jan 18, 2019
3.230
3.230
3.110
3.150
388,500
-0.05(-1.56%)
Jan 17, 2019
3.140
3.210
3.100
3.200
418,673
+0.04(+1.27%)
Jan 16, 2019
3.200
3.230
3.120
3.160
303,130
-0.04(-1.25%)
Jan 15, 2019
3.190
3.200
3.140
3.200
278,506
+0.02(+0.63%)
Jan 14, 2019
3.060
3.200
3.050
3.180
568,568
+0.09(+2.91%)
Jan 11, 2019
3.170
3.200
3.050
3.090
518,800
-0.08(-2.52%)
Jan 10, 2019
3.190
3.200
3.100
3.170
478,318
-0.03(-0.94%)
Jan 09, 2019
3.190
3.250
3.130
3.200
721,267
+0.02(+0.63%)
Jan 08, 2019
3.210
3.250
3.150
3.180
990,743
+0.01(+0.32%)
Jan 07, 2019
3.000
3.170
3.000
3.170
946,164
+0.19(+6.38%)
Jan 04, 2019
2.770
2.980
2.770
2.980
999,000
+0.21(+7.58%)
Jan 03, 2019
2.750
2.785
2.680
2.770
589,058
+0.06(+2.21%)
Jan 02, 2019
2.450
2.770
2.430
2.710
701,026
+0.32(+13.39%)
Dec 31, 2018
2.520
2.550
2.370
2.390
467,300
-0.10(-4.02%)
Dec 28, 2018
2.610
2.610
2.480
2.490
969,600
-0.08(-3.11%)
Dec 27, 2018
2.500
2.570
2.440
2.570
795,179
+0.01(+0.39%)
Dec 26, 2018
2.280
2.570
2.280
2.560
711,364
+0.30(+13.27%)
Dec 24, 2018
2.380
2.380
2.250
2.260
457,700
-0.13(-5.44%)
Dec 21, 2018
2.490
2.540
2.360
2.390
1,247,800
-0.10(-4.02%)
Dec 20, 2018
2.670
2.680
2.410
2.490
811,698
-0.13(-4.96%)
Dec 19, 2018
2.680
2.700
2.555
2.620
643,692
-0.07(-2.60%)
Dec 18, 2018
2.710
2.800
2.670
2.690
552,939
-0.02(-0.74%)
Dec 17, 2018
2.730
2.800
2.680
2.710
327,463
-0.04(-1.45%)
Dec 14, 2018
2.730
2.810
2.700
2.750
526,800
-0.03(-1.08%)
Dec 13, 2018
2.800
2.820
2.740
2.780
312,949
+0.02(+0.72%)
Dec 12, 2018
2.730
2.800
2.720
2.760
495,378
+0.08(+2.99%)
Dec 11, 2018
2.680
2.760
2.680
2.680
549,378
-0.05(-1.83%)
Dec 10, 2018
2.830
2.850
2.660
2.730
680,782
-0.12(-4.21%)
Dec 07, 2018
2.850
2.940
2.810
2.850
299,500
-0.02(-0.70%)
Dec 06, 2018
2.910
2.920
2.830
2.870
449,068
-0.10(-3.37%)
Dec 04, 2018
3.010
3.020
2.905
2.970
500,400
+0.02(+0.68%)
Dec 03, 2018
3.000
3.020
2.912
2.950
385,318
-0.03(-1.01%)
Nov 30, 2018
2.960
3.005
2.950
2.980
293,100
+0.00(+0.00%)
Nov 29, 2018
2.980
3.010
2.960
2.980
355,127
+0.01(+0.34%)
Nov 28, 2018
2.900
2.980
2.830
2.970
481,119
+0.09(+3.13%)
Nov 27, 2018
2.920
2.920
2.860
2.880
417,388
-0.03(-1.03%)
Nov 26, 2018
2.910
2.910
2.830
2.910
395,469
+0.06(+2.11%)
Nov 23, 2018
2.850
2.925
2.830
2.850
428,800
+0.00(+0.00%)
Nov 21, 2018
2.850
2.850
2.850
0
+0.06(+2.15%)
Nov 20, 2018
2.850
2.850
2.730
2.790
529,756
-0.07(-2.45%)
Nov 19, 2018
2.810
2.890
2.810
2.860
358,901
+0.03(+1.06%)
Nov 16, 2018
2.850
2.880
2.800
2.830
700,300
-0.05(-1.74%)
Nov 15, 2018
2.890
2.910
2.820
2.880
543,980
-0.01(-0.35%)
Nov 14, 2018
3.100
3.100
2.860
2.890
806,577
-0.17(-5.56%)
Nov 13, 2018
2.990
3.090
2.950
3.060
886,735
+0.09(+3.03%)
Nov 12, 2018
2.860
2.970
2.860
2.970
740,669
+0.15(+5.32%)
Nov 09, 2018
2.850
2.880
2.805
2.820
450,100
-0.07(-2.42%)
Nov 08, 2018
2.870
2.970
2.840
2.890
673,276
-0.03(-1.03%)
Nov 07, 2018
3.000
3.050
2.880
2.920
985,310
-0.07(-2.34%)
Nov 06, 2018
2.940
2.990
2.790
2.990
1,234,050
+0.07(+2.40%)
Nov 05, 2018
2.800
2.920
2.710
2.920
1,586,852
+0.18(+6.57%)
Nov 02, 2018
3.040
3.040
2.710
2.740
3,694,400
-0.25(-8.36%)
Nov 01, 2018
3.120
3.190
2.960
2.990
3,569,370
-0.73(-19.62%)
Oct 31, 2018
3.690
3.740
3.640
3.720
634,746
+0.06(+1.64%)
Oct 30, 2018
3.530
3.660
3.530
3.660
468,590
+0.13(+3.68%)
Oct 29, 2018
3.550
3.600
3.450
3.530
423,534
+0.05(+1.44%)
Oct 26, 2018
3.330
3.510
3.320
3.480
579,900
+0.10(+2.96%)
Oct 25, 2018
3.380
3.510
3.350
3.380
598,134
+0.00(+0.00%)
Oct 24, 2018
3.450
3.510
3.360
3.380
483,284
-0.06(-1.74%)
Oct 23, 2018
3.500
3.500
3.380
3.440
641,350
-0.12(-3.37%)
Oct 22, 2018
3.650
3.650
3.550
3.560
385,664
-0.03(-0.84%)
Oct 19, 2018
3.630
3.690
3.590
3.590
497,500
-0.04(-1.10%)
Oct 18, 2018
3.740
3.800
3.510
3.630
856,779
-0.06(-1.63%)
Oct 17, 2018
3.790
3.820
3.660
3.690
842,596
-0.10(-2.64%)
Oct 16, 2018
3.750
3.800
3.660
3.790
846,306
+0.10(+2.71%)
Oct 15, 2018
3.650
3.720
3.600
3.690
980,341
+0.05(+1.37%)
Oct 12, 2018
3.780
3.790
3.580
3.640
1,055,800
-0.06(-1.62%)
Oct 11, 2018
3.690
3.750
3.570
3.700
814,921
+0.05(+1.37%)
Oct 10, 2018
4.000
4.120
3.595
3.650
2,312,867
-0.37(-9.20%)
Oct 09, 2018
4.160
4.180
3.960
4.020
1,200,719
-0.12(-2.90%)
Oct 08, 2018
4.030
4.160
3.980
4.140
634,401
+0.07(+1.72%)
Oct 05, 2018
4.150
4.180
4.010
4.070
687,100
-0.07(-1.69%)
Oct 04, 2018
4.250
4.320
4.110
4.140
962,726
-0.11(-2.59%)
Oct 03, 2018
4.180
4.280
4.120
4.250
673,987
+0.10(+2.41%)
Oct 02, 2018
4.320
4.340
4.110
4.150
889,054
-0.18(-4.16%)
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.