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
Enzo Biochem
(NY:
ENZ
)
1.090
-0.020 (-1.80%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 29, 2017
10.65
10.68
10.44
10.47
299,788
-0.17(-1.60%)
Sep 28, 2017
11.30
11.32
10.21
10.64
624,491
-0.80(-6.99%)
Sep 27, 2017
10.85
11.49
10.85
11.44
347,109
+0.65(+6.02%)
Sep 26, 2017
10.61
10.84
10.58
10.79
168,898
+0.13(+1.22%)
Sep 25, 2017
10.43
10.67
10.38
10.66
215,678
+0.21(+2.01%)
Sep 22, 2017
10.47
10.60
10.40
10.45
111,590
-0.01(-0.10%)
Sep 21, 2017
10.44
10.54
10.36
10.46
112,969
-0.04(-0.38%)
Sep 20, 2017
10.45
10.64
10.39
10.50
176,818
+0.05(+0.48%)
Sep 19, 2017
10.66
10.66
10.37
10.45
285,745
-0.21(-1.97%)
Sep 18, 2017
10.85
10.93
10.35
10.66
332,038
-0.20(-1.84%)
Sep 15, 2017
10.99
10.99
10.75
10.86
391,420
-0.08(-0.73%)
Sep 14, 2017
10.84
10.96
10.81
10.94
119,081
+0.05(+0.46%)
Sep 13, 2017
10.92
11.12
10.82
10.89
216,099
-0.11(-1.00%)
Sep 12, 2017
11.11
11.19
10.95
11.00
109,726
-0.09(-0.81%)
Sep 11, 2017
11.19
11.22
11.03
11.09
120,649
-0.02(-0.18%)
Sep 08, 2017
11.12
11.18
11.06
11.11
139,095
-0.04(-0.36%)
Sep 07, 2017
11.32
11.34
11.14
11.15
128,192
-0.14(-1.24%)
Sep 06, 2017
11.31
11.40
11.17
11.29
105,312
-0.01(-0.09%)
Sep 05, 2017
11.29
11.50
11.12
11.30
162,305
-0.05(-0.44%)
Sep 01, 2017
11.26
11.35
11.11
11.35
98,512
+0.10(+0.89%)
Aug 31, 2017
11.20
11.25
11.10
11.25
181,500
+0.07(+0.63%)
Aug 30, 2017
11.05
11.27
11.05
11.18
90,223
+0.09(+0.81%)
Aug 29, 2017
11.03
11.16
10.94
11.09
92,758
+0.00(+0.00%)
Aug 28, 2017
11.05
11.16
11.00
11.09
83,530
+0.08(+0.73%)
Aug 25, 2017
11.18
11.23
10.99
11.01
79,505
-0.15(-1.34%)
Aug 24, 2017
11.01
11.33
11.01
11.16
348,420
+0.15(+1.36%)
Aug 23, 2017
10.89
11.07
10.83
11.01
135,829
+0.07(+0.64%)
Aug 22, 2017
10.93
11.05
10.84
10.94
101,268
+0.06(+0.55%)
Aug 21, 2017
10.77
10.98
10.55
10.88
201,896
+0.10(+0.93%)
Aug 18, 2017
10.90
10.91
10.75
10.78
153,647
-0.22(-2.00%)
Aug 17, 2017
10.99
11.22
10.93
11.00
210,187
-0.08(-0.72%)
Aug 16, 2017
11.24
11.32
11.04
11.08
170,607
-0.16(-1.42%)
Aug 15, 2017
11.38
11.50
11.17
11.24
200,111
-0.07(-0.62%)
Aug 14, 2017
11.15
11.35
10.94
11.31
220,442
+0.25(+2.26%)
Aug 11, 2017
10.89
11.19
10.74
11.06
136,663
+0.07(+0.64%)
Aug 10, 2017
11.21
11.47
10.89
10.99
228,675
-0.19(-1.70%)
Aug 09, 2017
11.28
11.28
11.09
11.18
89,415
-0.11(-0.97%)
Aug 08, 2017
11.28
11.52
11.16
11.29
188,049
-0.05(-0.44%)
Aug 07, 2017
11.40
11.42
11.22
11.34
141,218
-0.08(-0.70%)
Aug 04, 2017
11.17
11.42
11.12
11.42
193,398
+0.25(+2.24%)
Aug 03, 2017
11.05
11.21
11.00
11.17
127,925
+0.09(+0.81%)
Aug 02, 2017
11.37
11.39
10.87
11.08
147,948
-0.09(-0.81%)
Aug 01, 2017
10.92
11.23
10.90
11.17
202,265
+0.32(+2.95%)
Jul 31, 2017
11.00
11.15
10.77
10.85
358,266
-0.13(-1.18%)
Jul 28, 2017
10.96
11.11
10.81
10.98
109,205
+0.01(+0.09%)
Jul 27, 2017
11.35
11.36
10.81
10.97
279,239
-0.32(-2.83%)
Jul 26, 2017
11.20
11.46
11.14
11.29
161,580
+0.12(+1.07%)
Jul 25, 2017
11.33
11.43
11.16
11.17
152,455
-0.13(-1.15%)
Jul 24, 2017
11.40
11.47
11.14
11.30
207,006
-0.05(-0.44%)
Jul 21, 2017
11.54
11.62
11.22
11.35
194,974
-0.12(-1.05%)
Jul 20, 2017
11.60
11.42
11.47
117,326
-0.13(-1.12%)
Jul 19, 2017
11.45
11.82
11.42
11.60
265,170
+0.16(+1.40%)
Jul 18, 2017
11.69
11.76
11.43
11.44
163,970
-0.29(-2.47%)
Jul 17, 2017
11.80
11.99
11.57
11.73
215,443
-0.06(-0.51%)
Jul 14, 2017
11.57
12.04
11.52
11.79
369,306
+0.21(+1.81%)
Jul 13, 2017
11.39
11.58
11.18
11.58
252,572
+0.22(+1.94%)
Jul 12, 2017
11.25
11.36
11.13
11.36
245,277
+0.18(+1.61%)
Jul 11, 2017
11.05
11.23
11.04
11.18
177,273
+0.13(+1.18%)
Jul 10, 2017
11.24
11.24
11.03
11.05
122,406
-0.22(-1.95%)
Jul 07, 2017
11.27
11.42
11.17
11.27
234,804
+0.02(+0.18%)
Jul 06, 2017
11.10
11.29
10.93
11.25
245,600
+0.01(+0.09%)
Jul 05, 2017
11.23
11.37
11.03
11.24
179,188
+0.06(+0.54%)
Jul 03, 2017
11.15
11.22
10.97
11.18
129,794
+0.14(+1.27%)
Jun 30, 2017
11.30
11.35
10.92
11.04
202,736
-0.31(-2.73%)
Jun 29, 2017
11.36
11.44
11.07
11.35
271,877
-0.01(-0.09%)
Jun 28, 2017
11.25
11.50
11.15
11.36
199,148
+0.16(+1.43%)
Jun 27, 2017
11.43
11.44
11.11
11.20
197,201
-0.26(-2.27%)
Jun 26, 2017
11.54
11.60
11.27
11.46
283,292
-0.08(-0.69%)
Jun 23, 2017
11.01
11.61
10.85
11.54
760,862
+0.52(+4.72%)
Jun 22, 2017
11.06
11.14
10.80
11.02
230,068
-0.05(-0.45%)
Jun 21, 2017
10.94
11.36
10.87
11.07
275,673
+0.27(+2.50%)
Jun 20, 2017
10.77
10.93
10.77
10.80
216,343
+0.00(+0.00%)
Jun 19, 2017
10.54
10.93
10.54
10.80
264,873
+0.29(+2.76%)
Jun 16, 2017
10.51
10.66
10.44
10.51
334,321
+0.02(+0.19%)
Jun 15, 2017
10.45
10.62
10.36
10.49
271,653
-0.12(-1.13%)
Jun 14, 2017
10.25
10.85
10.24
10.61
482,183
+0.40(+3.92%)
Jun 13, 2017
9.950
10.32
9.800
10.21
349,183
+0.40(+4.08%)
Jun 12, 2017
10.54
10.54
9.665
9.810
369,171
-0.57(-5.49%)
Jun 09, 2017
9.310
10.75
9.205
10.38
1,042,168
+1.22(+13.32%)
Jun 08, 2017
9.120
9.220
8.930
9.160
152,534
+0.12(+1.33%)
Jun 07, 2017
9.090
9.140
8.995
9.040
221,973
-0.06(-0.66%)
Jun 06, 2017
8.980
9.160
8.980
9.100
175,194
+0.08(+0.89%)
Jun 05, 2017
9.360
9.450
9.000
9.020
204,197
-0.35(-3.74%)
Jun 02, 2017
9.100
9.540
9.050
9.370
482,955
+0.27(+2.97%)
Jun 01, 2017
9.000
9.156
8.970
9.100
194,698
+0.10(+1.11%)
May 31, 2017
9.000
9.130
8.900
9.000
104,087
+0.02(+0.22%)
May 30, 2017
9.060
9.159
8.890
8.980
225,721
-0.10(-1.10%)
May 26, 2017
9.050
9.140
9.000
9.080
123,637
+0.03(+0.33%)
May 25, 2017
9.060
9.160
9.050
9.050
178,150
+0.01(+0.11%)
May 24, 2017
9.070
9.140
9.010
9.040
127,672
-0.03(-0.33%)
May 23, 2017
8.990
9.160
8.930
9.070
180,530
+0.13(+1.45%)
May 22, 2017
9.110
9.140
8.850
8.940
259,322
-0.08(-0.89%)
May 19, 2017
8.790
9.386
8.720
9.020
965,022
+0.25(+2.85%)
May 18, 2017
8.900
8.950
8.680
8.770
230,948
-0.13(-1.46%)
May 17, 2017
9.150
9.150
8.859
8.900
261,341
-0.31(-3.37%)
May 16, 2017
9.170
9.240
9.060
9.210
410,231
+0.03(+0.33%)
May 15, 2017
9.340
9.390
9.170
9.180
432,798
-0.11(-1.18%)
May 12, 2017
9.260
9.680
9.250
9.290
380,179
+0.02(+0.22%)
May 11, 2017
9.380
9.390
9.170
9.270
143,941
-0.12(-1.28%)
May 10, 2017
9.390
9.420
9.100
9.390
202,802
+0.01(+0.11%)
May 09, 2017
9.030
9.390
8.970
9.380
217,164
+0.38(+4.22%)
May 08, 2017
8.850
9.000
8.810
9.000
234,038
+0.17(+1.93%)
May 05, 2017
8.770
8.870
8.710
8.830
200,033
+0.08(+0.91%)
May 04, 2017
8.900
8.990
8.750
8.750
142,002
-0.10(-1.13%)
May 03, 2017
8.760
8.870
8.660
8.850
181,221
+0.04(+0.45%)
May 02, 2017
8.860
8.905
8.720
8.810
181,344
-0.05(-0.56%)
May 01, 2017
8.840
9.030
8.750
8.860
231,355
+0.06(+0.68%)
Apr 28, 2017
8.750
8.850
8.700
8.800
159,699
+0.06(+0.69%)
Apr 27, 2017
8.620
8.760
8.548
8.740
197,822
+0.14(+1.63%)
Apr 26, 2017
8.720
8.750
8.560
8.600
228,694
-0.12(-1.38%)
Apr 25, 2017
8.850
8.940
8.700
8.720
230,659
-0.08(-0.91%)
Apr 24, 2017
8.950
8.950
8.760
8.800
134,088
+0.02(+0.23%)
Apr 21, 2017
8.850
8.950
8.770
8.780
296,205
-0.10(-1.13%)
Apr 20, 2017
8.920
8.980
8.780
8.880
326,662
+0.02(+0.23%)
Apr 19, 2017
8.630
8.890
8.560
8.860
418,785
+0.34(+3.99%)
Apr 18, 2017
8.650
8.840
8.360
8.520
526,564
-0.13(-1.50%)
Apr 17, 2017
7.960
8.660
7.960
8.650
395,509
+0.70(+8.81%)
Apr 13, 2017
7.980
8.030
7.900
7.950
309,538
-0.05(-0.62%)
Apr 12, 2017
8.000
8.020
7.880
8.000
108,366
+0.01(+0.13%)
Apr 11, 2017
7.820
8.000
7.760
7.990
130,205
+0.11(+1.40%)
Apr 10, 2017
7.960
8.101
7.870
7.880
157,232
-0.14(-1.75%)
Apr 07, 2017
8.100
8.196
7.920
8.020
295,325
-0.11(-1.35%)
Apr 06, 2017
7.990
8.130
7.825
8.130
360,533
+0.13(+1.63%)
Apr 05, 2017
8.240
8.240
7.976
8.000
151,299
-0.20(-2.44%)
Apr 04, 2017
8.350
8.419
8.120
8.200
313,833
-0.23(-2.73%)
Apr 03, 2017
8.430
8.650
8.320
8.430
379,899
+0.06(+0.72%)
Mar 31, 2017
8.130
8.480
8.111
8.370
350,322
+0.18(+2.20%)
Mar 30, 2017
8.250
8.380
8.160
8.190
128,870
-0.12(-1.44%)
Mar 29, 2017
8.430
8.490
8.260
8.310
137,511
-0.13(-1.54%)
Mar 28, 2017
8.580
8.740
8.300
8.440
179,325
-0.22(-2.54%)
Mar 27, 2017
8.290
8.720
8.120
8.660
273,069
+0.23(+2.73%)
Mar 24, 2017
7.940
8.490
7.920
8.430
341,289
+0.52(+6.57%)
Mar 23, 2017
7.880
7.970
7.840
7.910
169,688
+0.03(+0.38%)
Mar 22, 2017
7.770
7.920
7.770
7.880
185,883
+0.01(+0.13%)
Mar 21, 2017
7.900
7.900
7.730
7.870
196,968
-0.03(-0.38%)
Mar 20, 2017
7.470
7.930
7.321
7.900
385,803
+0.39(+5.19%)
Mar 17, 2017
7.030
7.630
7.000
7.510
539,228
+0.48(+6.83%)
Mar 16, 2017
7.110
7.120
6.915
7.030
166,197
-0.02(-0.28%)
Mar 15, 2017
6.910
7.070
6.900
7.050
129,326
+0.05(+0.71%)
Mar 14, 2017
6.960
7.190
6.810
7.000
392,305
+0.08(+1.16%)
Mar 13, 2017
6.950
6.700
6.920
206,480
+0.17(+2.52%)
Mar 10, 2017
6.720
6.780
6.680
6.750
148,480
+0.06(+0.90%)
Mar 09, 2017
6.680
6.780
6.665
6.690
149,123
-0.01(-0.15%)
Mar 08, 2017
6.860
6.900
6.670
6.700
146,423
-0.14(-2.05%)
Mar 07, 2017
7.000
7.140
6.820
6.840
138,409
-0.20(-2.84%)
Mar 06, 2017
6.980
7.130
6.930
7.040
195,552
+0.09(+1.29%)
Mar 03, 2017
6.810
6.960
6.780
6.950
199,250
+0.14(+2.06%)
Mar 02, 2017
6.650
6.840
6.650
6.810
210,127
+0.22(+3.34%)
Mar 01, 2017
6.550
6.690
6.510
6.590
154,229
+0.14(+2.17%)
Feb 28, 2017
6.610
6.610
6.420
6.450
164,013
-0.18(-2.71%)
Feb 27, 2017
6.630
6.690
6.550
6.630
143,361
-0.03(-0.45%)
Feb 24, 2017
6.540
6.670
6.510
6.660
74,590
+0.08(+1.22%)
Feb 23, 2017
6.680
6.785
6.510
6.580
85,407
-0.08(-1.20%)
Feb 22, 2017
6.700
6.760
6.580
6.660
74,636
-0.05(-0.75%)
Feb 21, 2017
6.820
6.860
6.660
6.710
107,353
-0.13(-1.90%)
Feb 17, 2017
6.840
6.840
6.840
0
+0.19(+2.86%)
Feb 16, 2017
6.730
6.762
6.540
6.650
133,532
-0.13(-1.92%)
Feb 15, 2017
6.430
6.815
6.430
6.780
163,919
+0.32(+4.95%)
Feb 14, 2017
6.400
6.530
6.375
6.460
122,543
+0.06(+0.94%)
Feb 13, 2017
6.590
6.660
6.360
6.400
224,073
-0.15(-2.29%)
Feb 10, 2017
6.530
6.650
6.450
6.550
104,069
-0.01(-0.15%)
Feb 09, 2017
6.390
6.700
6.390
6.560
200,811
+0.05(+0.77%)
Feb 08, 2017
6.810
6.810
6.400
6.510
383,316
-0.27(-3.98%)
Feb 07, 2017
6.850
6.890
6.680
6.780
85,892
-0.04(-0.59%)
Feb 06, 2017
6.870
6.960
6.790
6.820
187,394
-0.10(-1.45%)
Feb 03, 2017
6.750
6.930
6.580
6.920
194,781
+0.24(+3.59%)
Feb 02, 2017
6.810
6.900
6.660
6.680
125,758
-0.13(-1.91%)
Feb 01, 2017
6.760
6.850
6.750
6.810
136,047
+0.13(+1.95%)
Jan 31, 2017
6.420
6.775
6.270
6.680
211,102
+0.21(+3.25%)
Jan 30, 2017
6.610
6.642
6.450
6.470
142,952
-0.21(-3.14%)
Jan 27, 2017
6.700
6.742
6.600
6.680
121,221
+0.03(+0.45%)
Jan 26, 2017
6.780
6.800
6.580
6.650
112,593
-0.11(-1.63%)
Jan 25, 2017
6.880
6.940
6.710
6.760
222,358
-0.03(-0.44%)
Jan 24, 2017
6.960
6.968
6.750
6.790
126,173
-0.16(-2.30%)
Jan 23, 2017
6.820
6.985
6.710
6.950
110,051
+0.14(+2.06%)
Jan 20, 2017
6.800
6.920
6.720
6.810
98,887
+0.01(+0.15%)
Jan 19, 2017
6.900
6.960
6.760
6.800
104,302
-0.08(-1.16%)
Jan 18, 2017
6.930
6.930
6.710
6.880
110,730
+0.01(+0.15%)
Jan 17, 2017
7.000
7.090
6.820
6.870
143,431
-0.24(-3.38%)
Jan 13, 2017
7.110
7.110
7.110
0
+0.05(+0.71%)
Jan 12, 2017
7.210
7.210
6.900
7.060
143,175
-0.13(-1.81%)
Jan 11, 2017
7.220
7.240
7.050
7.190
162,289
+0.00(+0.00%)
Jan 10, 2017
7.050
7.200
7.050
7.190
137,632
+0.14(+1.99%)
Jan 09, 2017
7.100
7.140
7.010
7.050
118,892
-0.10(-1.40%)
Jan 06, 2017
7.100
7.180
7.070
7.150
138,361
+0.08(+1.13%)
Jan 05, 2017
7.230
7.230
7.050
7.070
107,625
-0.13(-1.81%)
Jan 04, 2017
7.250
7.250
7.010
7.200
168,019
+0.06(+0.84%)
Jan 03, 2017
7.070
7.170
6.957
7.140
215,195
+0.20(+2.88%)
Dec 30, 2016
6.940
6.940
6.940
0
+0.01(+0.14%)
Dec 29, 2016
6.870
7.000
6.820
6.930
168,660
+0.12(+1.76%)
Dec 28, 2016
6.980
6.980
6.780
6.810
149,836
-0.17(-2.44%)
Dec 27, 2016
6.950
7.200
6.840
6.980
224,864
+0.09(+1.31%)
Dec 23, 2016
6.890
6.890
6.890
0
+0.05(+0.73%)
Dec 22, 2016
6.820
6.880
6.760
6.840
96,271
+0.02(+0.29%)
Dec 21, 2016
6.910
6.910
6.690
6.820
113,351
-0.07(-1.02%)
Dec 20, 2016
6.850
7.030
6.820
6.890
105,195
+0.10(+1.47%)
Dec 19, 2016
6.830
6.920
6.760
6.790
115,853
-0.04(-0.59%)
Dec 16, 2016
6.930
7.150
6.800
6.830
252,162
-0.08(-1.16%)
Dec 15, 2016
6.870
7.040
6.850
6.910
155,442
+0.08(+1.17%)
Dec 14, 2016
6.890
7.140
6.820
6.830
150,071
-0.07(-1.01%)
Dec 13, 2016
7.060
7.270
6.850
6.900
230,278
-0.09(-1.29%)
Dec 12, 2016
7.000
7.070
6.850
6.990
214,994
-0.07(-0.99%)
Dec 09, 2016
7.500
7.510
6.660
7.060
423,974
-0.42(-5.61%)
Dec 08, 2016
7.220
7.500
7.130
7.480
294,419
+0.20(+2.75%)
Dec 07, 2016
7.130
7.290
7.000
7.280
159,984
+0.18(+2.54%)
Dec 06, 2016
7.230
7.230
6.830
7.100
172,661
-0.15(-2.07%)
Dec 05, 2016
6.690
7.270
6.690
7.250
224,516
+0.58(+8.70%)
Dec 02, 2016
6.640
6.725
6.445
6.670
411,386
+0.06(+0.91%)
Dec 01, 2016
6.820
6.880
6.500
6.610
231,159
-0.21(-3.08%)
Nov 30, 2016
7.160
7.200
6.750
6.820
217,437
-0.26(-3.67%)
Nov 29, 2016
6.930
7.171
6.930
7.080
217,814
+0.16(+2.31%)
Nov 28, 2016
7.040
7.060
6.910
6.920
101,497
-0.09(-1.28%)
Nov 25, 2016
7.040
7.080
6.940
7.010
62,871
+0.01(+0.14%)
Nov 23, 2016
7.000
7.000
7.000
0
-0.02(-0.28%)
Nov 22, 2016
6.990
7.050
6.871
7.020
170,509
+0.09(+1.30%)
Nov 21, 2016
6.870
6.960
6.840
6.930
103,612
+0.04(+0.58%)
Nov 18, 2016
6.910
6.930
6.810
6.890
112,662
+0.01(+0.15%)
Nov 17, 2016
6.950
7.040
6.870
6.880
135,796
-0.10(-1.43%)
Nov 16, 2016
6.930
7.060
6.750
6.980
181,691
+0.15(+2.20%)
Nov 15, 2016
6.950
6.980
6.650
6.830
191,791
-0.12(-1.73%)
Nov 14, 2016
6.650
6.990
6.644
6.950
372,769
+0.33(+4.98%)
Nov 11, 2016
6.610
6.730
6.410
6.620
220,181
+0.05(+0.76%)
Nov 10, 2016
6.520
6.710
6.410
6.570
233,840
+0.12(+1.86%)
Nov 09, 2016
5.960
6.460
5.860
6.450
191,591
+0.38(+6.26%)
Nov 08, 2016
6.050
6.160
5.990
6.070
105,024
-0.01(-0.16%)
Nov 07, 2016
6.000
6.110
6.000
6.080
117,948
+0.18(+3.05%)
Nov 04, 2016
5.850
6.070
5.850
5.900
138,386
+0.09(+1.55%)
Nov 03, 2016
5.850
5.930
5.790
5.810
98,556
-0.03(-0.51%)
Nov 02, 2016
5.820
5.900
5.804
5.840
104,164
+0.02(+0.34%)
Nov 01, 2016
6.110
6.110
5.800
5.820
194,781
-0.28(-4.59%)
Oct 31, 2016
6.090
6.190
5.995
6.100
171,363
+0.10(+1.67%)
Oct 28, 2016
5.950
6.060
5.915
6.000
119,848
+0.04(+0.67%)
Oct 27, 2016
5.970
6.030
5.900
5.960
113,689
+0.05(+0.85%)
Oct 26, 2016
6.030
6.060
5.810
5.910
138,460
-0.11(-1.83%)
Oct 25, 2016
6.410
6.410
5.990
6.020
120,854
-0.31(-4.90%)
Oct 24, 2016
5.950
6.340
5.925
6.330
255,765
+0.40(+6.75%)
Oct 21, 2016
6.060
6.091
5.820
5.930
130,110
-0.19(-3.10%)
Oct 20, 2016
6.230
6.270
6.110
6.120
129,221
-0.06(-0.97%)
Oct 19, 2016
6.000
6.260
6.000
6.180
237,487
+0.23(+3.87%)
Oct 18, 2016
5.720
5.990
5.715
5.950
167,312
+0.30(+5.31%)
Oct 17, 2016
5.770
5.860
5.580
5.650
236,589
+0.02(+0.36%)
Oct 14, 2016
5.210
5.697
5.210
5.630
563,495
+0.56(+11.05%)
Oct 13, 2016
5.030
5.090
4.920
5.070
112,726
-0.02(-0.39%)
Oct 12, 2016
5.070
5.170
4.980
5.090
79,239
+0.03(+0.59%)
Oct 11, 2016
5.250
5.279
5.000
5.060
138,803
-0.20(-3.80%)
Oct 10, 2016
5.170
5.320
5.160
5.260
98,527
+0.13(+2.53%)
Oct 07, 2016
5.130
5.140
5.090
5.130
89,336
-0.01(-0.19%)
Oct 06, 2016
5.110
5.160
5.080
5.140
58,395
+0.03(+0.59%)
Oct 05, 2016
5.060
5.120
5.050
5.110
90,471
+0.05(+0.99%)
Oct 04, 2016
5.060
5.170
5.050
5.060
53,751
-0.03(-0.59%)
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.