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
Antares Pharma
(NQ:
ATRS
)
5.590
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 23, 2022
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, 2015
1.710
1.760
1.635
1.700
1,323,100
-0.01(-0.58%)
Sep 29, 2015
1.800
1.860
1.660
1.710
1,175,982
-0.08(-4.47%)
Sep 28, 2015
1.830
1.860
1.780
1.790
3,026,605
-0.03(-1.65%)
Sep 25, 2015
1.890
1.890
1.780
1.820
1,275,725
-0.04(-2.15%)
Sep 24, 2015
1.840
1.890
1.820
1.860
585,748
+0.01(+0.54%)
Sep 23, 2015
1.830
1.900
1.800
1.850
656,791
+0.02(+1.09%)
Sep 22, 2015
1.900
1.900
1.820
1.830
407,232
-0.08(-4.19%)
Sep 21, 2015
1.970
2.030
1.910
1.910
429,433
-0.04(-2.05%)
Sep 18, 2015
1.910
1.950
1.870
1.950
502,788
+0.00(+0.00%)
Sep 17, 2015
1.890
1.970
1.860
1.950
474,874
+0.08(+4.28%)
Sep 16, 2015
1.930
1.930
1.850
1.870
445,970
-0.06(-3.11%)
Sep 15, 2015
1.920
1.960
1.900
1.930
428,029
+0.02(+1.05%)
Sep 14, 2015
1.910
1.980
1.900
1.910
415,650
+0.00(+0.00%)
Sep 11, 2015
1.830
1.925
1.820
1.910
488,175
+0.06(+3.24%)
Sep 10, 2015
1.800
1.860
1.770
1.850
604,570
+0.04(+2.21%)
Sep 09, 2015
1.850
1.860
1.730
1.810
902,384
-0.01(-0.55%)
Sep 08, 2015
1.840
1.865
1.800
1.820
397,863
+0.01(+0.55%)
Sep 04, 2015
1.750
1.810
1.810
1.810
378,700
+0.02(+1.12%)
Sep 03, 2015
1.840
1.910
1.790
1.790
773,302
-0.08(-4.28%)
Sep 02, 2015
1.840
1.900
1.790
1.870
844,541
+0.06(+3.31%)
Sep 01, 2015
1.760
1.940
1.760
1.810
1,068,562
+0.01(+0.56%)
Aug 31, 2015
1.790
1.860
1.750
1.800
647,033
+0.01(+0.56%)
Aug 28, 2015
1.710
1.815
1.710
1.790
440,505
+0.08(+4.68%)
Aug 27, 2015
1.710
1.750
1.660
1.710
612,075
+0.02(+1.18%)
Aug 26, 2015
1.680
1.730
1.630
1.690
823,915
+0.05(+3.05%)
Aug 25, 2015
1.760
1.810
1.620
1.640
984,838
-0.05(-2.96%)
Aug 24, 2015
1.670
1.860
1.500
1.690
1,216,427
-0.12(-6.63%)
Aug 21, 2015
1.750
1.850
1.730
1.810
635,452
+0.01(+0.56%)
Aug 20, 2015
1.850
1.890
1.800
1.800
494,611
-0.08(-4.26%)
Aug 19, 2015
1.880
1.900
1.810
1.880
503,927
+0.00(+0.00%)
Aug 18, 2015
1.940
1.970
1.870
1.880
461,529
-0.06(-3.09%)
Aug 17, 2015
1.900
1.940
1.830
1.940
844,364
+0.05(+2.65%)
Aug 14, 2015
1.910
1.960
1.860
1.890
551,230
-0.02(-1.05%)
Aug 13, 2015
1.980
1.990
1.900
1.910
578,847
-0.06(-3.05%)
Aug 12, 2015
1.980
2.000
1.910
1.970
660,635
-0.02(-1.01%)
Aug 11, 2015
2.050
2.100
1.940
1.990
866,193
-0.10(-4.78%)
Aug 10, 2015
2.040
2.250
2.020
2.090
913,479
+0.10(+5.03%)
Aug 07, 2015
2.010
2.060
1.970
1.990
433,238
-0.04(-1.97%)
Aug 06, 2015
2.050
2.120
2.010
2.030
454,707
-0.04(-1.93%)
Aug 05, 2015
2.100
2.120
2.040
2.070
474,572
-0.02(-0.96%)
Aug 04, 2015
2.080
2.150
2.040
2.090
350,194
+0.03(+1.46%)
Aug 03, 2015
2.100
2.150
2.050
2.060
482,348
-0.05(-2.37%)
Jul 31, 2015
1.980
2.150
1.970
2.110
821,911
+0.14(+7.11%)
Jul 30, 2015
1.980
2.010
1.950
1.970
369,213
-0.01(-0.51%)
Jul 29, 2015
2.040
2.070
1.980
1.980
659,270
-0.08(-3.88%)
Jul 28, 2015
1.970
2.080
1.970
2.060
543,698
+0.06(+3.00%)
Jul 27, 2015
2.040
2.085
1.930
2.000
748,149
-0.04(-1.96%)
Jul 24, 2015
2.070
2.111
2.040
2.040
498,018
-0.05(-2.39%)
Jul 23, 2015
2.130
2.170
2.080
2.090
357,426
-0.05(-2.34%)
Jul 22, 2015
2.160
2.190
2.130
2.140
274,417
-0.03(-1.38%)
Jul 21, 2015
2.100
2.270
2.090
2.170
476,441
+0.06(+2.84%)
Jul 20, 2015
2.190
2.210
2.110
2.110
632,223
-0.08(-3.65%)
Jul 17, 2015
2.240
2.270
2.180
2.190
531,537
-0.06(-2.67%)
Jul 16, 2015
2.270
2.300
2.230
2.250
432,127
-0.02(-0.88%)
Jul 15, 2015
2.290
2.350
2.260
2.270
347,668
-0.02(-0.87%)
Jul 14, 2015
2.260
2.305
2.250
2.290
441,116
+0.00(+0.22%)
Jul 13, 2015
2.260
2.300
2.230
2.285
475,530
+0.03(+1.11%)
Jul 10, 2015
2.180
2.260
2.180
2.260
646,795
+0.09(+4.15%)
Jul 09, 2015
2.130
2.180
2.070
2.170
631,286
+0.06(+2.84%)
Jul 08, 2015
2.060
2.180
2.045
2.110
1,101,667
+0.02(+0.96%)
Jul 07, 2015
2.110
2.140
2.060
2.090
1,070,638
-0.03(-1.42%)
Jul 06, 2015
2.100
2.175
2.100
2.120
835,040
-0.01(-0.47%)
Jul 02, 2015
2.150
2.130
2.130
2.130
377,100
-0.01(-0.47%)
Jul 01, 2015
2.080
2.195
2.080
2.140
854,934
+0.06(+2.88%)
Jun 30, 2015
2.110
2.170
2.060
2.080
1,238,609
-0.03(-1.42%)
Jun 29, 2015
2.200
2.250
2.110
2.110
575,087
-0.12(-5.38%)
Jun 26, 2015
2.240
2.290
2.220
2.230
2,002,271
-0.01(-0.45%)
Jun 25, 2015
2.240
2.260
2.220
2.240
659,690
-0.00(-0.22%)
Jun 24, 2015
2.330
2.345
2.240
2.245
743,616
-0.08(-3.65%)
Jun 23, 2015
2.400
2.410
2.320
2.330
568,313
-0.08(-3.32%)
Jun 22, 2015
2.400
2.425
2.365
2.410
700,535
+0.01(+0.42%)
Jun 19, 2015
2.470
2.470
2.380
2.400
817,847
-0.06(-2.44%)
Jun 18, 2015
2.540
2.570
2.450
2.460
947,810
+0.06(+2.50%)
Jun 17, 2015
2.410
2.428
2.370
2.400
366,266
+0.02(+0.84%)
Jun 16, 2015
2.400
2.420
2.360
2.380
743,952
-0.02(-0.83%)
Jun 15, 2015
2.370
2.410
2.310
2.400
679,045
+0.00(+0.00%)
Jun 12, 2015
2.440
2.465
2.400
2.400
650,675
-0.04(-1.64%)
Jun 11, 2015
2.540
2.560
2.430
2.440
905,872
-0.10(-3.94%)
Jun 10, 2015
2.450
2.600
2.425
2.540
1,129,902
+0.07(+2.83%)
Jun 09, 2015
2.480
2.480
2.380
2.470
757,206
+0.00(+0.00%)
Jun 08, 2015
2.380
2.480
2.320
2.470
1,022,533
+0.07(+2.92%)
Jun 05, 2015
2.300
2.400
2.250
2.400
899,799
+0.11(+4.80%)
Jun 04, 2015
2.270
2.310
2.230
2.290
733,003
-0.01(-0.43%)
Jun 03, 2015
2.260
2.300
2.210
2.300
794,480
+0.04(+1.77%)
Jun 02, 2015
2.140
2.260
2.100
2.260
809,071
+0.12(+5.61%)
Jun 01, 2015
2.190
2.190
2.110
2.140
945,217
+0.02(+0.94%)
May 29, 2015
2.190
2.240
2.110
2.120
2,638,117
-0.06(-2.75%)
May 28, 2015
2.270
2.300
2.180
2.180
1,496,839
+0.03(+1.40%)
May 27, 2015
2.120
2.160
2.050
2.150
1,278,540
+0.05(+2.38%)
May 26, 2015
2.150
2.190
2.090
2.100
821,818
-0.04(-1.87%)
May 22, 2015
2.110
2.140
2.140
2.140
1,628,300
+0.04(+1.90%)
May 21, 2015
2.110
2.110
2.080
2.100
936,351
+0.00(+0.00%)
May 20, 2015
2.140
2.150
2.080
2.100
593,315
-0.03(-1.41%)
May 19, 2015
2.140
2.170
2.100
2.130
433,556
-0.01(-0.47%)
May 18, 2015
2.150
2.170
2.070
2.140
903,650
+0.06(+2.88%)
May 15, 2015
2.170
2.170
2.080
2.080
923,226
-0.09(-4.15%)
May 14, 2015
2.180
2.220
2.120
2.170
596,091
+0.01(+0.46%)
May 13, 2015
2.100
2.160
2.100
2.160
573,961
+0.05(+2.37%)
May 12, 2015
2.200
2.210
2.100
2.110
805,806
-0.09(-4.09%)
May 11, 2015
2.100
2.220
2.100
2.200
617,164
+0.10(+4.76%)
May 08, 2015
2.150
2.210
2.080
2.100
694,459
-0.04(-1.87%)
May 07, 2015
2.160
2.160
2.080
2.140
914,824
+0.00(+0.00%)
May 06, 2015
2.150
2.250
2.050
2.140
4,834,195
-0.16(-6.96%)
May 05, 2015
2.400
2.400
2.250
2.300
615,395
-0.09(-3.77%)
May 04, 2015
2.400
2.500
2.350
2.390
482,265
-0.02(-0.83%)
May 01, 2015
2.750
2.750
2.410
2.410
544,323
-0.04(-1.63%)
Apr 30, 2015
2.540
2.560
2.360
2.450
1,337,238
-0.13(-5.04%)
Apr 29, 2015
2.580
2.640
2.560
2.580
363,116
-0.03(-1.15%)
Apr 28, 2015
2.640
2.700
2.530
2.610
552,138
-0.02(-0.76%)
Apr 27, 2015
2.720
2.780
2.610
2.630
642,372
-0.09(-3.31%)
Apr 24, 2015
2.760
2.780
2.710
2.720
592,571
-0.04(-1.45%)
Apr 23, 2015
2.760
2.780
2.720
2.760
294,914
-0.02(-0.72%)
Apr 22, 2015
2.780
2.810
2.750
2.780
303,649
+0.00(+0.00%)
Apr 21, 2015
2.870
2.910
2.760
2.780
545,443
-0.09(-3.14%)
Apr 20, 2015
2.760
2.870
2.740
2.870
678,779
+0.10(+3.61%)
Apr 17, 2015
2.950
2.960
2.730
2.770
1,308,165
-0.20(-6.73%)
Apr 16, 2015
2.940
3.040
2.930
2.970
652,917
+0.01(+0.34%)
Apr 15, 2015
2.950
2.960
2.850
2.960
377,469
+0.01(+0.34%)
Apr 14, 2015
2.960
2.960
2.860
2.950
409,488
-0.01(-0.34%)
Apr 13, 2015
2.940
2.970
2.870
2.960
436,132
+0.04(+1.37%)
Apr 10, 2015
2.880
2.980
2.850
2.920
695,966
+0.08(+2.82%)
Apr 09, 2015
2.810
2.880
2.755
2.840
424,892
+0.03(+1.07%)
Apr 08, 2015
2.690
2.840
2.680
2.810
694,773
+0.13(+4.85%)
Apr 07, 2015
2.680
2.750
2.680
2.680
266,817
-0.01(-0.37%)
Apr 06, 2015
2.640
2.690
2.620
2.690
212,628
+0.04(+1.51%)
Apr 02, 2015
2.600
2.650
2.650
2.650
303,700
+0.03(+1.15%)
Apr 01, 2015
2.690
2.750
2.500
2.620
650,032
-0.09(-3.32%)
Mar 31, 2015
2.650
2.740
2.620
2.710
643,252
+0.09(+3.44%)
Mar 30, 2015
2.580
2.640
2.520
2.620
499,671
+0.04(+1.55%)
Mar 27, 2015
2.570
2.650
2.550
2.580
442,870
+0.00(+0.00%)
Mar 26, 2015
2.550
2.650
2.520
2.580
425,801
+0.01(+0.39%)
Mar 25, 2015
2.660
2.680
2.560
2.570
442,882
-0.08(-3.02%)
Mar 24, 2015
2.640
2.700
2.610
2.650
436,666
-0.02(-0.75%)
Mar 23, 2015
2.680
2.700
2.600
2.670
417,735
+0.00(+0.00%)
Mar 20, 2015
2.720
2.740
2.630
2.670
645,786
-0.02(-0.74%)
Mar 19, 2015
2.660
2.700
2.630
2.690
485,961
+0.03(+1.13%)
Mar 18, 2015
2.660
2.690
2.630
2.660
200,498
-0.01(-0.37%)
Mar 17, 2015
2.670
2.700
2.600
2.670
416,776
+0.00(+0.00%)
Mar 16, 2015
2.660
2.700
2.610
2.670
502,680
+0.02(+0.75%)
Mar 13, 2015
2.680
2.680
2.550
2.650
711,705
-0.03(-1.12%)
Mar 12, 2015
2.640
2.760
2.520
2.680
1,183,288
+0.02(+0.75%)
Mar 11, 2015
2.620
2.735
2.590
2.660
806,085
+0.04(+1.53%)
Mar 10, 2015
2.590
2.700
2.560
2.620
747,288
-0.03(-1.13%)
Mar 09, 2015
2.700
2.730
2.640
2.650
474,200
-0.04(-1.49%)
Mar 06, 2015
2.730
2.760
2.610
2.690
991,219
-0.07(-2.54%)
Mar 05, 2015
2.690
2.820
2.670
2.760
797,931
+0.06(+2.22%)
Mar 04, 2015
2.650
2.730
2.600
2.700
970,719
+0.05(+1.89%)
Mar 03, 2015
2.630
2.660
2.600
2.650
430,601
+0.02(+0.76%)
Mar 02, 2015
2.620
2.660
2.600
2.630
604,524
+0.02(+0.77%)
Feb 27, 2015
2.650
2.670
2.600
2.610
402,881
-0.04(-1.51%)
Feb 26, 2015
2.660
2.680
2.620
2.650
875,406
-0.02(-0.56%)
Feb 25, 2015
2.660
2.700
2.610
2.665
1,227,404
+0.16(+6.18%)
Feb 24, 2015
2.590
2.590
2.480
2.510
436,393
-0.09(-3.46%)
Feb 23, 2015
2.580
2.610
2.500
2.600
660,370
+0.01(+0.39%)
Feb 20, 2015
2.600
2.600
2.520
2.590
448,552
+0.00(+0.00%)
Feb 19, 2015
2.500
2.625
2.490
2.590
568,287
+0.07(+2.78%)
Feb 18, 2015
2.470
2.540
2.470
2.520
280,644
+0.04(+1.61%)
Feb 17, 2015
2.450
2.490
2.360
2.480
516,323
+0.03(+1.22%)
Feb 13, 2015
2.410
2.450
2.450
2.450
552,100
+0.05(+2.08%)
Feb 12, 2015
2.380
2.410
2.340
2.400
375,555
+0.03(+1.27%)
Feb 11, 2015
2.320
2.420
2.310
2.370
381,966
+0.01(+0.42%)
Feb 10, 2015
2.370
2.410
2.310
2.360
475,971
+0.02(+0.85%)
Feb 09, 2015
2.400
2.420
2.320
2.340
667,629
-0.08(-3.31%)
Feb 06, 2015
2.480
2.480
2.380
2.420
556,410
-0.07(-2.81%)
Feb 05, 2015
2.320
2.490
2.320
2.490
899,253
+0.17(+7.33%)
Feb 04, 2015
2.320
2.340
2.280
2.320
837,968
-0.02(-0.85%)
Feb 03, 2015
2.330
2.370
2.290
2.340
650,689
+0.01(+0.43%)
Feb 02, 2015
2.350
2.380
2.280
2.330
877,705
-0.01(-0.43%)
Jan 30, 2015
2.350
2.380
2.300
2.340
685,829
-0.04(-1.68%)
Jan 29, 2015
2.260
2.380
2.250
2.380
629,356
+0.11(+4.85%)
Jan 28, 2015
2.360
2.370
2.261
2.270
942,251
-0.08(-3.40%)
Jan 27, 2015
2.320
2.370
2.320
2.350
391,866
+0.01(+0.43%)
Jan 26, 2015
2.350
2.380
2.310
2.340
690,146
-0.01(-0.43%)
Jan 23, 2015
2.340
2.390
2.280
2.350
1,034,725
+0.02(+0.86%)
Jan 22, 2015
2.310
2.340
2.240
2.330
901,473
+0.03(+1.30%)
Jan 21, 2015
2.350
2.370
2.300
2.300
472,207
-0.06(-2.54%)
Jan 20, 2015
2.400
2.410
2.310
2.360
933,363
-0.05(-2.07%)
Jan 16, 2015
2.280
2.420
2.220
2.410
748,904
+0.11(+4.78%)
Jan 15, 2015
2.440
2.460
2.290
2.300
1,532,156
-0.16(-6.50%)
Jan 14, 2015
2.470
2.485
2.395
2.460
667,178
+0.00(+0.00%)
Jan 13, 2015
2.510
2.530
2.320
2.460
1,532,474
-0.15(-5.75%)
Jan 12, 2015
2.680
2.690
2.580
2.610
779,914
-0.06(-2.25%)
Jan 09, 2015
2.700
2.718
2.621
2.670
729,203
-0.05(-1.84%)
Jan 08, 2015
2.740
2.770
2.670
2.720
490,775
+0.01(+0.37%)
Jan 07, 2015
2.690
2.720
2.630
2.710
688,634
+0.02(+0.93%)
Jan 06, 2015
2.670
2.780
2.640
2.685
1,909,902
+0.04(+1.32%)
Jan 05, 2015
2.590
2.680
2.560
2.650
1,122,441
+0.06(+2.32%)
Jan 02, 2015
2.570
2.680
2.570
2.590
1,428,363
+0.02(+0.78%)
Dec 31, 2014
2.560
2.570
2.570
2.570
1,139,700
+0.00(+0.00%)
Dec 30, 2014
2.560
2.600
2.520
2.570
854,811
-0.01(-0.39%)
Dec 29, 2014
2.700
2.700
2.510
2.580
1,032,742
-0.12(-4.44%)
Dec 26, 2014
2.640
2.710
2.630
2.700
344,675
+0.05(+1.89%)
Dec 24, 2014
2.640
2.650
2.650
2.650
375,700
+0.03(+1.15%)
Dec 23, 2014
2.710
2.750
2.600
2.620
980,245
-0.10(-3.68%)
Dec 22, 2014
2.640
2.740
2.630
2.720
1,365,431
+0.09(+3.42%)
Dec 19, 2014
2.630
2.655
2.550
2.630
1,857,607
+0.03(+1.15%)
Dec 18, 2014
2.560
2.600
2.533
2.600
763,482
+0.06(+2.36%)
Dec 17, 2014
2.360
2.540
2.360
2.540
1,796,713
+0.17(+7.17%)
Dec 16, 2014
2.390
2.440
2.340
2.370
1,281,863
+0.04(+1.72%)
Dec 15, 2014
2.420
2.510
2.330
2.330
2,342,625
-0.07(-2.92%)
Dec 12, 2014
2.410
2.489
2.390
2.400
1,016,826
-0.05(-2.04%)
Dec 11, 2014
2.460
2.520
2.340
2.450
676,848
-0.01(-0.41%)
Dec 10, 2014
2.460
2.560
2.440
2.460
1,708,978
+0.00(+0.00%)
Dec 09, 2014
2.450
2.550
2.430
2.460
2,203,970
-0.01(-0.40%)
Dec 08, 2014
2.520
2.590
2.470
2.470
1,515,317
-0.05(-1.98%)
Dec 05, 2014
2.480
2.550
2.480
2.520
1,067,228
+0.07(+2.86%)
Dec 04, 2014
2.390
2.490
2.380
2.450
740,086
+0.05(+2.08%)
Dec 03, 2014
2.370
2.500
2.360
2.400
1,988,008
+0.04(+1.69%)
Dec 02, 2014
2.300
2.410
2.281
2.360
894,244
+0.06(+2.61%)
Dec 01, 2014
2.300
2.410
2.290
2.300
1,250,521
+0.00(+0.00%)
Nov 28, 2014
2.320
2.390
2.290
2.300
523,494
-0.01(-0.43%)
Nov 26, 2014
2.300
2.310
2.310
2.310
1,060,100
+0.01(+0.43%)
Nov 25, 2014
2.290
2.410
2.250
2.300
1,263,424
+0.00(+0.00%)
Nov 24, 2014
2.230
2.330
2.215
2.300
957,026
+0.06(+2.68%)
Nov 21, 2014
2.330
2.340
2.230
2.240
692,759
-0.05(-2.18%)
Nov 20, 2014
2.180
2.310
2.180
2.290
1,141,640
+0.09(+4.09%)
Nov 19, 2014
2.250
2.280
2.170
2.200
702,154
-0.06(-2.65%)
Nov 18, 2014
2.270
2.310
2.250
2.260
485,939
-0.02(-0.88%)
Nov 17, 2014
2.300
2.320
2.070
2.280
1,481,431
-0.02(-0.87%)
Nov 14, 2014
2.310
2.320
2.260
2.300
702,751
+0.00(+0.00%)
Nov 13, 2014
2.350
2.360
2.260
2.300
692,558
-0.04(-1.71%)
Nov 12, 2014
2.270
2.350
2.260
2.340
696,407
+0.04(+1.74%)
Nov 11, 2014
2.200
2.350
2.200
2.300
1,195,570
+0.08(+3.60%)
Nov 10, 2014
2.180
2.280
2.120
2.220
1,696,775
+0.05(+2.30%)
Nov 07, 2014
2.150
2.170
2.050
2.170
1,252,547
+0.02(+0.93%)
Nov 06, 2014
2.160
2.190
2.040
2.150
1,025,851
-0.01(-0.46%)
Nov 05, 2014
2.110
2.180
2.060
2.160
827,851
+0.06(+2.86%)
Nov 04, 2014
2.070
2.120
2.050
2.100
330,804
+0.01(+0.48%)
Nov 03, 2014
2.060
2.130
2.040
2.090
443,549
+0.02(+0.97%)
Oct 31, 2014
2.110
2.190
2.040
2.070
869,724
+0.00(+0.00%)
Oct 30, 2014
2.000
2.070
2.000
2.070
931,004
+0.05(+2.48%)
Oct 29, 2014
2.050
2.070
2.000
2.020
614,084
-0.01(-0.49%)
Oct 28, 2014
2.000
2.085
1.970
2.030
671,301
+0.03(+1.50%)
Oct 27, 2014
2.030
2.030
2.030
2.000
533,907
-0.03(-1.48%)
Oct 24, 2014
1.980
2.040
1.950
2.030
465,902
+0.02(+1.00%)
Oct 23, 2014
2.000
2.050
1.970
2.010
592,176
+0.03(+1.52%)
Oct 22, 2014
2.010
2.080
1.970
1.980
1,231,800
-0.02(-1.00%)
Oct 21, 2014
2.010
2.030
1.930
2.000
792,086
+0.01(+0.50%)
Oct 20, 2014
2.000
2.000
1.920
1.990
624,605
-0.01(-0.50%)
Oct 17, 2014
2.190
2.190
2.000
2.000
962,687
-0.16(-7.41%)
Oct 16, 2014
1.990
2.200
1.990
2.160
1,630,440
+0.07(+3.35%)
Oct 15, 2014
1.980
2.120
1.950
2.090
818,567
+0.06(+2.96%)
Oct 14, 2014
2.020
2.030
1.960
2.030
874,367
+0.04(+2.01%)
Oct 13, 2014
1.920
2.050
1.890
1.990
1,031,524
+0.08(+4.19%)
Oct 10, 2014
1.850
1.940
1.850
1.910
661,814
+0.03(+1.60%)
Oct 09, 2014
1.980
2.000
1.870
1.880
889,391
-0.09(-4.57%)
Oct 08, 2014
1.950
1.980
1.870
1.970
589,357
+0.03(+1.55%)
Oct 07, 2014
1.980
2.040
1.930
1.940
516,916
-0.06(-3.24%)
Oct 06, 2014
2.070
2.079
2.000
2.005
1,131,276
-0.02(-0.74%)
Oct 03, 2014
1.940
2.040
1.920
2.020
1,242,006
+0.11(+5.76%)
Oct 02, 2014
1.910
1.950
1.881
1.910
1,474,406
+0.01(+0.53%)
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.