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
Avid Tech Inc
(NQ:
AVID
)
27.04
UNCHANGED
Last Price
Updated: 4:00 PM EST, Nov 6, 2023
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
5.980
6.280
5.980
6.190
420,331
+0.26(+4.30%)
Sep 27, 2019
5.990
6.000
5.880
5.935
261,900
-0.03(-0.42%)
Sep 26, 2019
6.020
6.145
5.960
5.960
220,753
-0.05(-0.83%)
Sep 25, 2019
6.020
6.090
6.000
6.010
249,136
-0.05(-0.83%)
Sep 24, 2019
6.240
6.360
6.040
6.060
266,823
-0.18(-2.88%)
Sep 23, 2019
6.220
6.315
6.100
6.240
320,710
+0.03(+0.48%)
Sep 20, 2019
6.270
6.350
6.180
6.210
317,600
-0.06(-0.96%)
Sep 19, 2019
6.300
6.500
6.245
6.270
406,075
-0.03(-0.48%)
Sep 18, 2019
6.380
6.460
6.190
6.300
358,885
-0.08(-1.25%)
Sep 17, 2019
6.570
6.640
6.340
6.380
269,485
-0.20(-3.04%)
Sep 16, 2019
6.350
6.630
6.250
6.580
326,119
+0.19(+2.97%)
Sep 13, 2019
6.500
6.530
6.370
6.390
265,700
-0.08(-1.24%)
Sep 12, 2019
6.660
6.748
6.435
6.470
345,300
-0.18(-2.71%)
Sep 11, 2019
6.840
6.860
6.540
6.650
284,123
-0.13(-1.92%)
Sep 10, 2019
6.810
6.880
6.620
6.780
318,628
-0.03(-0.44%)
Sep 09, 2019
7.100
7.160
6.560
6.810
416,860
-0.23(-3.27%)
Sep 06, 2019
7.660
7.694
7.020
7.040
557,600
-0.59(-7.73%)
Sep 05, 2019
7.450
7.640
7.360
7.630
587,451
+0.25(+3.39%)
Sep 04, 2019
7.280
7.480
7.250
7.380
346,390
+0.19(+2.64%)
Sep 03, 2019
7.410
7.464
6.990
7.190
542,011
-0.27(-3.62%)
Aug 30, 2019
7.270
7.740
7.170
7.460
601,800
+0.27(+3.76%)
Aug 29, 2019
7.000
7.590
6.955
7.190
733,931
+0.22(+3.16%)
Aug 28, 2019
6.510
6.970
6.500
6.970
765,379
+0.49(+7.56%)
Aug 27, 2019
6.130
6.570
6.090
6.480
636,981
+0.41(+6.75%)
Aug 26, 2019
6.060
6.220
6.020
6.070
472,886
+0.09(+1.51%)
Aug 23, 2019
6.210
6.220
5.960
5.980
442,100
-0.34(-5.38%)
Aug 22, 2019
6.350
6.440
6.150
6.320
284,809
+0.01(+0.16%)
Aug 21, 2019
6.140
6.380
6.130
6.310
278,385
+0.23(+3.78%)
Aug 20, 2019
6.020
6.120
5.925
6.080
227,130
+0.04(+0.66%)
Aug 19, 2019
6.250
6.275
5.940
6.040
491,015
-0.09(-1.47%)
Aug 16, 2019
6.320
6.395
6.070
6.130
395,700
-0.12(-1.92%)
Aug 15, 2019
6.290
6.350
6.140
6.250
303,559
-0.02(-0.32%)
Aug 14, 2019
6.240
6.315
6.060
6.270
322,785
-0.13(-2.03%)
Aug 13, 2019
6.170
6.560
6.150
6.400
474,104
+0.23(+3.73%)
Aug 12, 2019
6.510
6.640
6.110
6.170
327,722
-0.36(-5.51%)
Aug 09, 2019
6.760
6.870
6.500
6.530
458,600
-0.24(-3.55%)
Aug 08, 2019
6.300
6.980
6.280
6.770
793,694
+0.50(+7.97%)
Aug 07, 2019
6.000
6.500
5.540
6.270
1,448,994
+0.14(+2.28%)
Aug 06, 2019
8.220
8.500
6.040
6.130
3,449,846
-3.55(-36.67%)
Aug 05, 2019
9.980
10.04
9.490
9.680
534,967
-0.41(-4.06%)
Aug 02, 2019
10.20
10.21
9.730
10.09
333,300
-0.12(-1.18%)
Aug 01, 2019
10.27
10.79
10.04
10.21
624,141
-0.04(-0.39%)
Jul 31, 2019
9.960
10.36
9.940
10.25
452,154
+0.29(+2.91%)
Jul 30, 2019
9.830
10.09
9.690
9.960
507,388
+0.02(+0.20%)
Jul 29, 2019
10.03
10.11
9.800
9.940
274,059
-0.08(-0.80%)
Jul 26, 2019
10.04
10.23
9.915
10.02
287,100
+0.02(+0.20%)
Jul 25, 2019
10.03
10.09
9.850
10.00
250,508
+0.01(+0.10%)
Jul 24, 2019
9.690
10.02
9.580
9.990
275,948
+0.22(+2.25%)
Jul 23, 2019
9.850
9.850
9.710
9.770
187,134
-0.06(-0.61%)
Jul 22, 2019
9.950
9.950
9.700
9.830
257,210
-0.12(-1.21%)
Jul 19, 2019
9.940
10.02
9.870
9.950
260,700
-0.01(-0.10%)
Jul 18, 2019
10.05
10.09
9.784
9.960
419,604
-0.12(-1.19%)
Jul 17, 2019
10.18
10.28
9.960
10.08
237,697
-0.10(-0.98%)
Jul 16, 2019
10.14
10.28
10.02
10.18
350,674
-0.03(-0.29%)
Jul 15, 2019
10.32
10.53
10.18
10.21
359,430
-0.11(-1.07%)
Jul 12, 2019
10.15
10.38
10.04
10.32
364,700
+0.24(+2.38%)
Jul 11, 2019
10.03
10.31
9.980
10.08
397,001
+0.08(+0.80%)
Jul 10, 2019
10.00
10.09
9.910
10.00
459,677
+0.06(+0.60%)
Jul 09, 2019
9.730
10.00
9.710
9.940
573,873
+0.16(+1.64%)
Jul 08, 2019
9.900
10.14
9.700
9.780
774,251
-0.16(-1.61%)
Jul 05, 2019
9.670
10.00
9.660
9.940
477,900
+0.20(+2.05%)
Jul 03, 2019
9.320
9.745
9.260
9.740
348,500
+0.43(+4.62%)
Jul 02, 2019
9.250
9.450
9.050
9.310
598,010
+0.02(+0.22%)
Jul 01, 2019
9.180
9.350
9.030
9.290
508,216
+0.17(+1.86%)
Jun 28, 2019
8.690
9.120
8.600
9.120
1,025,200
+0.37(+4.23%)
Jun 27, 2019
8.710
8.860
8.670
8.750
410,661
+0.08(+0.92%)
Jun 26, 2019
8.650
9.070
8.620
8.670
519,501
+0.12(+1.40%)
Jun 25, 2019
8.490
8.610
8.270
8.550
363,368
+0.06(+0.71%)
Jun 24, 2019
8.620
8.730
8.360
8.490
414,509
-0.15(-1.74%)
Jun 21, 2019
8.480
8.740
8.410
8.640
322,600
+0.11(+1.29%)
Jun 20, 2019
8.350
8.650
8.250
8.530
778,556
+0.23(+2.77%)
Jun 19, 2019
8.250
8.370
8.021
8.300
399,813
+0.08(+0.97%)
Jun 18, 2019
7.750
8.300
7.750
8.220
973,125
+0.53(+6.89%)
Jun 17, 2019
7.830
7.891
7.630
7.690
344,819
-0.18(-2.29%)
Jun 14, 2019
8.040
8.140
7.850
7.870
223,800
-0.20(-2.48%)
Jun 13, 2019
8.090
8.140
7.970
8.070
308,369
+0.01(+0.12%)
Jun 12, 2019
7.950
8.110
7.950
8.060
196,677
+0.09(+1.13%)
Jun 11, 2019
8.000
8.110
7.860
7.970
382,141
+0.03(+0.38%)
Jun 10, 2019
7.900
8.220
7.900
7.940
308,530
+0.08(+1.02%)
Jun 07, 2019
7.860
8.080
7.830
7.860
666,000
+0.11(+1.42%)
Jun 06, 2019
7.670
7.819
7.520
7.750
267,891
+0.04(+0.52%)
Jun 05, 2019
7.790
7.900
7.560
7.710
292,031
-0.04(-0.52%)
Jun 04, 2019
7.670
8.000
7.590
7.750
438,339
+0.19(+2.51%)
Jun 03, 2019
7.730
7.820
7.470
7.560
372,365
-0.19(-2.45%)
May 31, 2019
7.750
7.910
7.620
7.750
387,100
-0.12(-1.52%)
May 30, 2019
8.040
8.120
7.835
7.870
361,410
-0.17(-2.11%)
May 29, 2019
7.950
8.080
7.820
8.040
534,463
+0.02(+0.25%)
May 28, 2019
8.160
8.290
7.950
8.020
479,622
-0.14(-1.72%)
May 24, 2019
8.050
8.250
8.050
8.160
390,300
+0.23(+2.90%)
May 23, 2019
8.120
8.120
7.800
7.930
407,435
-0.29(-3.53%)
May 22, 2019
8.280
8.360
8.050
8.220
449,580
-0.15(-1.79%)
May 21, 2019
7.950
8.450
7.920
8.370
737,648
+0.47(+5.95%)
May 20, 2019
7.690
7.920
7.530
7.900
416,569
+0.15(+1.94%)
May 17, 2019
7.590
7.880
7.500
7.750
373,300
+0.04(+0.52%)
May 16, 2019
7.860
7.950
7.670
7.710
475,996
-0.10(-1.28%)
May 15, 2019
7.480
7.970
7.450
7.810
492,996
+0.27(+3.58%)
May 14, 2019
7.680
7.910
7.500
7.540
678,296
-0.09(-1.18%)
May 13, 2019
7.980
7.984
7.580
7.630
529,280
-0.52(-6.38%)
May 10, 2019
8.240
8.380
7.890
8.150
585,100
-0.14(-1.69%)
May 09, 2019
8.600
8.690
8.110
8.290
701,244
-0.53(-6.01%)
May 08, 2019
8.830
9.280
8.670
8.820
921,172
-0.05(-0.56%)
May 07, 2019
10.00
10.65
8.710
8.870
1,992,448
-0.43(-4.62%)
May 06, 2019
9.120
9.350
8.750
9.300
1,230,691
+0.25(+2.76%)
May 03, 2019
8.580
9.330
8.500
9.050
1,176,100
+0.50(+5.85%)
May 02, 2019
8.590
9.100
8.480
8.550
1,550,287
+0.04(+0.47%)
May 01, 2019
7.950
8.510
7.790
8.510
1,231,043
+0.91(+11.97%)
Apr 30, 2019
7.660
7.740
7.540
7.600
486,063
-0.01(-0.13%)
Apr 29, 2019
7.450
7.740
7.410
7.610
683,929
+0.16(+2.15%)
Apr 26, 2019
7.620
7.640
7.410
7.450
349,300
-0.18(-2.36%)
Apr 25, 2019
7.700
7.770
7.580
7.630
272,180
-0.10(-1.29%)
Apr 24, 2019
7.980
8.050
7.630
7.730
299,988
-0.26(-3.25%)
Apr 23, 2019
7.830
8.080
7.790
7.990
630,275
+0.18(+2.30%)
Apr 22, 2019
7.740
7.900
7.610
7.810
542,728
+0.07(+0.90%)
Apr 18, 2019
8.130
8.150
7.510
7.740
653,100
-0.42(-5.15%)
Apr 17, 2019
8.520
8.620
7.900
8.160
400,950
-0.28(-3.32%)
Apr 16, 2019
8.340
8.480
8.340
8.440
373,067
+0.12(+1.44%)
Apr 15, 2019
8.450
8.463
8.070
8.320
521,942
-0.16(-1.89%)
Apr 12, 2019
8.710
8.800
8.450
8.480
463,400
-0.21(-2.42%)
Apr 11, 2019
8.580
8.710
8.540
8.690
534,222
+0.07(+0.81%)
Apr 10, 2019
8.750
8.780
8.480
8.620
611,202
+0.02(+0.23%)
Apr 09, 2019
8.510
8.660
8.310
8.600
587,092
+0.15(+1.78%)
Apr 08, 2019
8.390
8.770
8.240
8.450
842,995
+0.11(+1.32%)
Apr 05, 2019
8.520
8.570
8.213
8.340
543,200
-0.11(-1.30%)
Apr 04, 2019
8.500
8.670
8.280
8.450
590,116
-0.05(-0.59%)
Apr 03, 2019
8.310
9.080
8.230
8.500
1,676,179
+0.27(+3.28%)
Apr 02, 2019
7.810
8.240
7.730
8.230
796,155
+0.34(+4.31%)
Apr 01, 2019
7.640
7.960
7.440
7.890
700,222
+0.44(+5.91%)
Mar 29, 2019
7.850
7.900
7.250
7.450
716,000
-0.39(-4.97%)
Mar 28, 2019
7.600
7.930
7.400
7.840
471,930
+0.24(+3.16%)
Mar 27, 2019
7.210
7.720
7.010
7.600
763,245
+0.40(+5.56%)
Mar 26, 2019
7.250
7.320
7.080
7.200
319,846
+0.03(+0.42%)
Mar 25, 2019
7.000
7.370
6.910
7.170
539,355
+0.21(+3.02%)
Mar 22, 2019
7.150
7.370
6.850
6.960
582,600
-0.22(-3.06%)
Mar 21, 2019
7.390
7.460
7.050
7.180
782,455
-0.19(-2.58%)
Mar 20, 2019
7.090
7.580
6.968
7.370
1,217,450
+0.39(+5.59%)
Mar 19, 2019
6.510
7.150
6.510
6.980
810,563
+0.45(+6.89%)
Mar 18, 2019
6.060
7.080
6.010
6.530
1,344,242
+0.30(+4.82%)
Mar 15, 2019
5.350
6.480
5.350
6.230
2,922,500
+1.33(+27.14%)
Mar 14, 2019
4.620
4.930
4.570
4.900
150,943
+0.30(+6.52%)
Mar 13, 2019
4.610
4.750
4.570
4.600
91,072
+0.02(+0.44%)
Mar 12, 2019
4.630
4.690
4.570
4.580
48,082
-0.04(-0.87%)
Mar 11, 2019
4.450
4.710
4.450
4.620
98,086
+0.19(+4.29%)
Mar 08, 2019
4.420
4.500
4.370
4.430
102,300
+0.02(+0.45%)
Mar 07, 2019
4.630
4.650
4.410
4.410
231,697
-0.24(-5.16%)
Mar 06, 2019
4.810
4.830
4.590
4.650
86,223
-0.15(-3.12%)
Mar 05, 2019
4.770
4.830
4.700
4.800
78,701
+0.06(+1.27%)
Mar 04, 2019
4.800
4.860
4.720
4.740
50,659
-0.05(-1.04%)
Mar 01, 2019
4.800
4.810
4.670
4.790
67,400
+0.04(+0.84%)
Feb 28, 2019
4.740
4.810
4.700
4.750
60,748
+0.00(+0.00%)
Feb 27, 2019
4.760
4.770
4.610
4.750
70,485
-0.03(-0.63%)
Feb 26, 2019
4.590
4.850
4.530
4.780
127,941
+0.17(+3.69%)
Feb 25, 2019
4.700
4.790
4.610
4.610
173,984
-0.08(-1.71%)
Feb 22, 2019
4.490
4.760
4.430
4.690
269,700
-0.20(-4.09%)
Feb 21, 2019
4.940
4.950
4.870
4.890
257,133
-0.06(-1.21%)
Feb 20, 2019
4.970
5.020
4.930
4.950
270,939
-0.03(-0.60%)
Feb 19, 2019
4.950
5.020
4.930
4.980
96,819
+0.01(+0.20%)
Feb 15, 2019
5.000
5.080
4.950
4.970
130,500
-0.01(-0.20%)
Feb 14, 2019
4.950
5.000
4.880
4.980
55,179
+0.03(+0.61%)
Feb 13, 2019
5.000
5.020
4.930
4.950
53,108
-0.05(-1.00%)
Feb 12, 2019
4.970
5.010
4.920
5.000
56,840
+0.05(+1.01%)
Feb 11, 2019
5.000
5.010
4.870
4.950
71,092
-0.05(-1.00%)
Feb 08, 2019
5.000
5.045
4.820
5.000
115,400
-0.08(-1.57%)
Feb 07, 2019
5.060
5.080
4.950
5.080
95,433
-0.04(-0.78%)
Feb 06, 2019
4.950
5.120
4.950
5.120
92,560
+0.16(+3.23%)
Feb 05, 2019
4.880
4.980
4.860
4.960
80,958
+0.11(+2.27%)
Feb 04, 2019
4.870
4.935
4.800
4.850
91,817
-0.01(-0.21%)
Feb 01, 2019
4.780
4.900
4.740
4.860
86,300
+0.10(+2.10%)
Jan 31, 2019
4.590
4.780
4.580
4.760
192,852
+0.16(+3.48%)
Jan 30, 2019
4.580
4.680
4.390
4.600
212,478
+0.11(+2.45%)
Jan 29, 2019
4.540
4.550
4.460
4.490
122,563
-0.04(-0.88%)
Jan 28, 2019
4.570
4.590
4.370
4.530
139,438
-0.08(-1.74%)
Jan 25, 2019
4.670
4.710
4.570
4.610
101,000
-0.04(-0.86%)
Jan 24, 2019
4.590
4.730
4.560
4.650
124,374
+0.06(+1.31%)
Jan 23, 2019
4.740
4.810
4.570
4.590
125,339
-0.12(-2.55%)
Jan 22, 2019
4.830
4.920
4.660
4.710
175,229
-0.12(-2.48%)
Jan 18, 2019
4.740
4.840
4.670
4.830
132,500
+0.12(+2.55%)
Jan 17, 2019
4.760
4.790
4.590
4.710
150,872
-0.07(-1.46%)
Jan 16, 2019
4.800
4.840
4.626
4.780
107,630
+0.01(+0.21%)
Jan 15, 2019
4.670
4.805
4.640
4.770
114,954
+0.12(+2.58%)
Jan 14, 2019
4.700
4.716
4.550
4.650
119,511
-0.10(-2.11%)
Jan 11, 2019
4.790
4.930
4.700
4.750
126,000
-0.04(-0.84%)
Jan 10, 2019
4.680
4.800
4.660
4.790
79,738
+0.07(+1.48%)
Jan 09, 2019
4.750
4.810
4.590
4.720
316,626
-0.03(-0.63%)
Jan 08, 2019
4.850
4.950
4.705
4.750
219,463
-0.06(-1.25%)
Jan 07, 2019
4.710
4.820
4.700
4.810
162,487
+0.10(+2.12%)
Jan 04, 2019
4.650
4.820
4.560
4.710
153,900
+0.15(+3.29%)
Jan 03, 2019
4.620
4.780
4.440
4.560
200,142
-0.06(-1.30%)
Jan 02, 2019
4.690
4.710
4.570
4.620
122,262
-0.13(-2.74%)
Dec 31, 2018
4.900
4.910
4.670
4.750
144,200
-0.07(-1.45%)
Dec 28, 2018
4.650
4.950
4.590
4.820
178,800
+0.17(+3.66%)
Dec 27, 2018
4.850
4.915
4.435
4.650
379,423
-0.22(-4.52%)
Dec 26, 2018
4.960
5.200
4.690
4.870
286,743
+0.07(+1.46%)
Dec 24, 2018
4.950
4.960
4.770
4.800
133,500
-0.21(-4.19%)
Dec 21, 2018
5.220
5.290
5.000
5.010
336,800
-0.20(-3.84%)
Dec 20, 2018
5.600
5.660
5.210
5.210
266,855
-0.38(-6.80%)
Dec 19, 2018
5.850
5.920
5.580
5.590
116,501
-0.24(-4.12%)
Dec 18, 2018
6.090
6.090
5.800
5.830
167,991
-0.18(-3.00%)
Dec 17, 2018
6.350
6.370
5.970
6.010
162,242
-0.32(-5.06%)
Dec 14, 2018
6.370
6.450
6.250
6.330
180,300
-0.12(-1.86%)
Dec 13, 2018
6.500
6.620
6.440
6.450
205,917
+0.00(+0.00%)
Dec 12, 2018
6.340
6.500
6.340
6.450
329,631
+0.12(+1.90%)
Dec 11, 2018
6.200
6.430
6.200
6.330
214,786
+0.11(+1.77%)
Dec 10, 2018
6.020
6.290
6.010
6.220
264,012
+0.16(+2.64%)
Dec 07, 2018
6.070
6.120
5.970
6.060
151,700
+0.03(+0.50%)
Dec 06, 2018
6.100
6.170
5.980
6.030
186,826
-0.09(-1.47%)
Dec 04, 2018
6.400
6.400
6.100
6.120
155,800
-0.30(-4.67%)
Dec 03, 2018
6.450
6.570
6.390
6.420
255,723
-0.02(-0.31%)
Nov 30, 2018
6.360
6.500
6.240
6.440
316,300
+0.07(+1.10%)
Nov 29, 2018
6.280
6.480
6.280
6.370
162,395
+0.02(+0.31%)
Nov 28, 2018
6.290
6.490
6.220
6.350
266,385
+0.11(+1.76%)
Nov 27, 2018
6.180
6.260
6.090
6.240
207,612
+0.05(+0.81%)
Nov 26, 2018
6.060
6.230
6.000
6.190
171,999
+0.10(+1.64%)
Nov 23, 2018
6.000
6.300
6.000
6.090
105,400
+0.06(+1.00%)
Nov 21, 2018
6.030
6.030
6.030
0
-0.13(-2.11%)
Nov 20, 2018
6.220
6.380
6.080
6.160
225,796
-0.18(-2.84%)
Nov 19, 2018
6.530
6.780
6.280
6.340
253,459
-0.18(-2.76%)
Nov 16, 2018
6.610
6.990
6.110
6.520
677,400
-0.14(-2.10%)
Nov 15, 2018
5.840
6.670
5.840
6.660
622,926
+0.86(+14.83%)
Nov 14, 2018
5.720
5.930
5.630
5.800
211,819
+0.19(+3.39%)
Nov 13, 2018
5.610
5.700
5.520
5.610
172,530
+0.01(+0.18%)
Nov 12, 2018
5.640
5.670
5.347
5.600
126,058
-0.06(-1.06%)
Nov 09, 2018
5.710
5.750
5.570
5.660
122,800
-0.04(-0.70%)
Nov 08, 2018
5.130
5.810
5.030
5.700
166,653
+0.09(+1.60%)
Nov 07, 2018
5.640
5.680
5.550
5.610
131,111
-0.02(-0.36%)
Nov 06, 2018
5.510
5.630
5.470
5.630
88,155
+0.15(+2.74%)
Nov 05, 2018
5.560
5.610
5.380
5.480
82,238
-0.06(-1.08%)
Nov 02, 2018
5.560
5.650
5.475
5.540
73,600
+0.01(+0.18%)
Nov 01, 2018
5.310
5.550
5.260
5.530
70,274
+0.23(+4.34%)
Oct 31, 2018
5.500
5.540
5.270
5.300
112,541
-0.14(-2.57%)
Oct 30, 2018
5.160
5.450
5.140
5.440
138,742
+0.27(+5.22%)
Oct 29, 2018
5.300
5.340
5.110
5.170
129,492
-0.10(-1.90%)
Oct 26, 2018
5.190
5.420
5.150
5.270
197,100
-0.01(-0.19%)
Oct 25, 2018
5.120
5.320
5.100
5.280
121,396
+0.13(+2.52%)
Oct 24, 2018
5.480
5.490
5.140
5.150
114,278
-0.32(-5.85%)
Oct 23, 2018
5.390
5.500
5.240
5.470
112,137
+0.00(+0.00%)
Oct 22, 2018
5.400
5.590
5.400
5.470
127,277
+0.06(+1.11%)
Oct 19, 2018
5.760
5.820
5.350
5.410
278,000
-0.35(-6.08%)
Oct 18, 2018
5.940
5.950
5.740
5.760
99,393
-0.16(-2.70%)
Oct 17, 2018
5.960
5.960
5.800
5.920
52,037
-0.01(-0.17%)
Oct 16, 2018
5.850
5.960
5.850
5.930
135,357
+0.14(+2.42%)
Oct 15, 2018
5.750
5.860
5.665
5.790
201,069
-0.02(-0.34%)
Oct 12, 2018
5.650
5.820
5.590
5.810
263,200
+0.23(+4.12%)
Oct 11, 2018
5.650
5.790
5.510
5.580
186,707
-0.08(-1.41%)
Oct 10, 2018
5.800
5.800
5.594
5.660
267,991
-0.12(-2.08%)
Oct 09, 2018
5.770
5.940
5.750
5.780
170,044
+0.00(+0.00%)
Oct 08, 2018
6.030
6.040
5.770
5.780
301,978
-0.26(-4.30%)
Oct 05, 2018
6.150
6.210
5.960
6.040
245,500
-0.11(-1.79%)
Oct 04, 2018
6.080
6.180
6.000
6.150
328,591
+0.07(+1.15%)
Oct 03, 2018
5.880
6.110
5.740
6.080
299,079
+0.21(+3.58%)
Oct 02, 2018
5.810
5.940
5.770
5.870
129,223
+0.07(+1.21%)
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.