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
Zogenix Inc
(NQ:
ZGNX
)
26.68
UNCHANGED
Last Price
Updated: 4:00 PM EST, Mar 4, 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, 2016
10.75
11.59
10.56
11.43
391,474
+0.74(+6.92%)
Sep 29, 2016
11.16
11.20
10.37
10.69
274,179
-0.52(-4.64%)
Sep 28, 2016
10.60
11.30
10.34
11.21
331,225
+0.67(+6.36%)
Sep 27, 2016
10.30
10.60
10.22
10.54
342,272
+0.19(+1.84%)
Sep 26, 2016
10.35
10.65
10.33
10.35
251,298
-0.10(-0.96%)
Sep 23, 2016
9.520
10.55
9.450
10.45
574,383
+0.93(+9.77%)
Sep 22, 2016
9.400
9.540
9.210
9.520
124,681
+0.18(+1.93%)
Sep 21, 2016
9.200
9.640
9.160
9.340
141,768
+0.15(+1.63%)
Sep 20, 2016
9.320
9.450
9.180
9.190
129,086
-0.07(-0.76%)
Sep 19, 2016
9.700
9.740
9.240
9.260
203,007
-0.30(-3.14%)
Sep 16, 2016
9.530
9.800
9.260
9.560
417,388
+0.04(+0.42%)
Sep 15, 2016
9.450
9.710
9.440
9.520
81,204
+0.07(+0.74%)
Sep 14, 2016
9.790
9.950
9.330
9.450
101,954
-0.28(-2.88%)
Sep 13, 2016
9.330
9.890
9.130
9.730
184,580
+0.40(+4.29%)
Sep 12, 2016
8.930
9.330
8.850
9.330
212,219
+0.30(+3.32%)
Sep 09, 2016
9.250
9.265
8.961
9.030
135,282
-0.22(-2.38%)
Sep 08, 2016
8.650
9.320
8.560
9.250
185,650
+0.56(+6.44%)
Sep 07, 2016
8.340
8.710
8.340
8.690
133,988
+0.34(+4.07%)
Sep 06, 2016
8.080
8.410
8.080
8.350
72,523
+0.33(+4.11%)
Sep 02, 2016
8.260
8.020
8.020
8.020
112,100
-0.16(-1.96%)
Sep 01, 2016
8.780
8.780
8.010
8.180
111,922
-0.54(-6.19%)
Aug 31, 2016
9.300
9.310
8.690
8.720
167,987
-0.61(-6.54%)
Aug 30, 2016
9.330
9.440
9.220
9.330
78,642
+0.00(+0.00%)
Aug 29, 2016
9.300
9.470
9.040
9.330
63,271
+0.04(+0.43%)
Aug 26, 2016
9.090
9.360
8.690
9.290
111,983
+0.21(+2.31%)
Aug 25, 2016
8.880
9.270
8.830
9.080
141,632
+0.20(+2.25%)
Aug 24, 2016
9.530
9.700
8.760
8.880
116,278
-0.68(-7.11%)
Aug 23, 2016
9.620
9.740
9.500
9.560
127,446
-0.04(-0.42%)
Aug 22, 2016
9.800
9.930
9.420
9.600
126,080
-0.21(-2.14%)
Aug 19, 2016
9.790
10.01
9.700
9.810
94,016
+0.00(+0.00%)
Aug 18, 2016
9.870
10.05
9.660
9.810
90,469
-0.08(-0.81%)
Aug 17, 2016
9.860
9.940
9.710
9.890
91,325
+0.02(+0.20%)
Aug 16, 2016
9.670
9.890
9.650
9.870
139,672
+0.20(+2.07%)
Aug 15, 2016
9.250
9.740
9.250
9.670
133,352
+0.44(+4.77%)
Aug 12, 2016
9.660
9.660
9.210
9.230
183,822
-0.34(-3.55%)
Aug 11, 2016
9.160
9.720
9.020
9.570
135,484
+0.42(+4.59%)
Aug 10, 2016
9.230
9.300
8.190
9.150
248,033
-0.36(-3.79%)
Aug 09, 2016
9.350
9.610
9.300
9.510
88,547
+0.17(+1.82%)
Aug 08, 2016
9.430
9.560
9.330
9.340
90,116
-0.09(-0.95%)
Aug 05, 2016
9.390
9.510
9.280
9.430
153,516
+0.13(+1.40%)
Aug 04, 2016
9.230
9.480
9.170
9.300
110,015
+0.04(+0.43%)
Aug 03, 2016
9.100
9.320
9.060
9.260
150,250
+0.09(+0.98%)
Aug 02, 2016
9.220
9.300
9.010
9.170
217,586
-0.04(-0.43%)
Aug 01, 2016
9.130
9.410
9.060
9.210
204,539
+0.08(+0.88%)
Jul 29, 2016
9.030
9.230
9.020
9.130
273,747
+0.05(+0.55%)
Jul 28, 2016
9.090
9.140
8.970
9.080
173,167
-0.02(-0.22%)
Jul 27, 2016
8.990
9.150
8.838
9.100
175,034
+0.15(+1.68%)
Jul 26, 2016
8.670
8.990
8.580
8.950
190,891
+0.27(+3.11%)
Jul 25, 2016
8.590
8.810
8.535
8.680
266,002
+0.06(+0.70%)
Jul 22, 2016
8.660
8.770
8.490
8.620
65,927
-0.04(-0.46%)
Jul 21, 2016
8.610
8.720
8.580
8.660
109,433
+0.06(+0.70%)
Jul 20, 2016
8.430
8.690
8.375
8.600
197,750
+0.19(+2.26%)
Jul 19, 2016
8.530
8.650
8.350
8.410
99,948
-0.14(-1.64%)
Jul 18, 2016
8.650
8.660
8.250
8.550
109,212
-0.10(-1.16%)
Jul 15, 2016
8.690
8.710
8.540
8.650
147,627
+0.03(+0.35%)
Jul 14, 2016
9.060
9.060
8.465
8.620
133,052
-0.37(-4.12%)
Jul 13, 2016
9.060
9.140
8.795
8.990
179,621
+0.00(+0.00%)
Jul 12, 2016
9.060
9.100
8.890
8.990
128,683
-0.02(-0.22%)
Jul 11, 2016
8.810
9.180
8.720
9.010
152,573
+0.30(+3.44%)
Jul 08, 2016
8.370
8.790
8.320
8.710
109,594
+0.39(+4.69%)
Jul 07, 2016
8.120
8.390
7.940
8.320
165,588
+0.28(+3.48%)
Jul 05, 2016
8.100
8.260
7.930
8.040
92,235
-0.11(-1.35%)
Jul 01, 2016
8.110
8.150
8.150
8.150
67,400
+0.10(+1.24%)
Jun 30, 2016
8.150
8.170
7.960
8.050
98,272
-0.04(-0.49%)
Jun 29, 2016
8.030
8.160
7.810
8.090
119,958
+0.20(+2.53%)
Jun 28, 2016
7.470
7.960
7.370
7.890
121,514
+0.54(+7.35%)
Jun 27, 2016
8.020
8.160
7.330
7.350
350,052
-0.74(-9.15%)
Jun 24, 2016
8.000
8.180
7.970
8.090
1,093,666
-0.32(-3.80%)
Jun 23, 2016
8.370
8.550
8.270
8.410
69,557
+0.11(+1.33%)
Jun 22, 2016
8.150
8.430
7.890
8.300
217,886
+0.09(+1.10%)
Jun 21, 2016
8.270
8.320
7.900
8.210
165,021
-0.05(-0.61%)
Jun 20, 2016
8.480
8.650
8.200
8.260
109,040
-0.01(-0.12%)
Jun 17, 2016
8.790
8.790
8.270
8.270
179,311
-0.52(-5.92%)
Jun 16, 2016
8.740
8.820
8.500
8.790
70,721
+0.01(+0.11%)
Jun 15, 2016
8.940
9.020
8.750
8.780
109,972
-0.13(-1.46%)
Jun 14, 2016
9.220
9.360
8.750
8.910
86,642
-0.34(-3.68%)
Jun 13, 2016
9.130
9.335
8.960
9.250
111,419
+0.09(+0.98%)
Jun 10, 2016
9.520
9.670
9.150
9.160
83,835
-0.44(-4.58%)
Jun 09, 2016
10.29
10.34
9.590
9.600
85,178
-0.74(-7.16%)
Jun 08, 2016
10.60
10.60
10.27
10.34
95,306
-0.26(-2.45%)
Jun 07, 2016
9.960
10.85
9.950
10.60
192,638
+0.55(+5.47%)
Jun 06, 2016
10.08
10.20
9.990
10.05
112,076
-0.01(-0.10%)
Jun 03, 2016
10.31
10.31
9.930
10.06
107,959
-0.29(-2.80%)
Jun 02, 2016
10.19
10.46
10.04
10.35
104,712
+0.16(+1.57%)
Jun 01, 2016
10.08
10.25
9.910
10.19
99,065
+0.11(+1.09%)
May 31, 2016
9.940
10.21
9.880
10.08
216,136
+0.16(+1.61%)
May 27, 2016
10.00
9.920
9.920
9.920
71,600
-0.08(-0.80%)
May 26, 2016
10.15
10.15
9.740
10.00
68,017
-0.16(-1.57%)
May 25, 2016
10.10
10.45
10.09
10.16
131,669
+0.10(+0.99%)
May 24, 2016
9.650
10.23
9.380
10.06
111,619
+0.50(+5.23%)
May 23, 2016
9.380
9.760
9.340
9.560
120,570
+0.16(+1.70%)
May 20, 2016
8.830
9.460
8.770
9.400
187,823
+0.65(+7.43%)
May 19, 2016
9.130
9.370
8.660
8.750
115,712
-0.43(-4.68%)
May 18, 2016
9.350
9.600
9.040
9.180
148,849
-0.19(-2.03%)
May 17, 2016
9.780
9.780
9.310
9.370
106,116
-0.44(-4.49%)
May 16, 2016
9.390
9.840
9.330
9.810
100,487
+0.50(+5.37%)
May 13, 2016
9.250
9.475
9.130
9.310
99,779
+0.01(+0.11%)
May 12, 2016
9.660
9.660
9.220
9.300
409,607
-0.33(-3.43%)
May 11, 2016
9.840
10.01
9.490
9.630
128,649
-0.22(-2.23%)
May 10, 2016
9.970
10.31
9.580
9.850
112,840
-0.02(-0.20%)
May 09, 2016
9.450
9.960
9.450
9.870
108,716
+0.42(+4.44%)
May 06, 2016
9.350
9.650
9.120
9.450
162,042
-0.03(-0.32%)
May 05, 2016
9.900
9.920
9.370
9.480
105,809
-0.43(-4.34%)
May 04, 2016
10.16
10.36
9.880
9.910
120,992
-0.37(-3.60%)
May 03, 2016
10.21
10.63
10.11
10.28
77,939
-0.05(-0.48%)
May 02, 2016
10.36
10.36
10.00
10.33
103,997
+0.08(+0.78%)
Apr 29, 2016
10.65
10.81
10.15
10.25
75,335
-0.38(-3.57%)
Apr 28, 2016
10.82
11.05
10.44
10.63
86,674
-0.20(-1.85%)
Apr 27, 2016
10.97
10.97
10.64
10.83
56,780
+0.05(+0.46%)
Apr 26, 2016
11.04
11.31
10.43
10.78
136,143
-0.23(-2.09%)
Apr 25, 2016
11.55
11.71
10.95
11.01
88,388
-0.62(-5.33%)
Apr 22, 2016
11.61
11.98
11.52
11.63
123,012
+0.04(+0.35%)
Apr 21, 2016
10.95
11.59
10.89
11.59
136,148
+0.68(+6.23%)
Apr 20, 2016
10.88
11.09
10.73
10.91
81,140
+0.06(+0.55%)
Apr 19, 2016
11.11
11.19
10.53
10.85
89,466
-0.26(-2.34%)
Apr 18, 2016
10.57
11.13
10.55
11.11
83,594
+0.46(+4.32%)
Apr 15, 2016
10.61
10.77
10.42
10.65
72,023
-0.02(-0.19%)
Apr 14, 2016
10.74
10.84
10.52
10.67
76,334
-0.04(-0.37%)
Apr 13, 2016
10.24
10.84
9.980
10.71
222,906
+0.53(+5.21%)
Apr 12, 2016
10.40
10.46
9.960
10.18
124,900
-0.23(-2.21%)
Apr 11, 2016
10.76
11.07
10.31
10.41
142,579
-0.32(-2.98%)
Apr 08, 2016
10.99
11.14
10.61
10.73
232,554
-0.07(-0.65%)
Apr 07, 2016
10.75
11.12
10.48
10.80
203,700
+0.03(+0.28%)
Apr 06, 2016
9.730
10.80
9.720
10.77
318,046
+1.10(+11.38%)
Apr 05, 2016
9.930
10.01
9.410
9.670
185,271
-0.33(-3.30%)
Apr 04, 2016
9.720
10.17
9.544
10.00
189,395
+0.32(+3.31%)
Apr 01, 2016
9.180
9.761
9.100
9.680
182,234
+0.44(+4.76%)
Mar 31, 2016
9.240
9.495
9.100
9.240
221,656
-0.07(-0.75%)
Mar 30, 2016
9.620
9.784
8.950
9.310
160,981
-0.20(-2.10%)
Mar 29, 2016
9.060
9.570
8.760
9.510
152,669
+0.42(+4.62%)
Mar 28, 2016
9.370
9.440
8.630
9.090
188,008
-0.20(-2.15%)
Mar 24, 2016
8.920
9.290
9.290
9.290
172,300
+0.28(+3.11%)
Mar 23, 2016
9.030
9.200
8.850
9.010
217,567
-0.13(-1.42%)
Mar 22, 2016
8.870
9.260
8.870
9.140
116,360
+0.20(+2.24%)
Mar 21, 2016
8.960
9.320
8.920
8.940
219,478
+0.01(+0.11%)
Mar 18, 2016
9.160
9.240
8.760
8.930
346,491
-0.17(-1.87%)
Mar 17, 2016
9.560
9.560
8.680
9.100
504,451
-0.47(-4.91%)
Mar 16, 2016
9.700
10.18
9.450
9.570
339,390
-0.21(-2.15%)
Mar 15, 2016
10.30
10.30
9.140
9.780
326,569
-0.57(-5.51%)
Mar 14, 2016
10.09
10.97
9.950
10.35
1,089,592
+1.59(+18.15%)
Mar 11, 2016
9.210
9.295
8.340
8.760
538,607
-0.45(-4.89%)
Mar 10, 2016
10.00
10.10
9.010
9.210
232,656
-0.74(-7.44%)
Mar 09, 2016
10.03
10.26
9.610
9.950
172,110
-0.03(-0.30%)
Mar 08, 2016
10.85
10.85
9.940
9.980
168,701
-0.98(-8.94%)
Mar 07, 2016
10.11
11.16
10.02
10.96
140,286
+0.79(+7.77%)
Mar 04, 2016
10.47
10.57
10.13
10.17
213,171
-0.30(-2.87%)
Mar 03, 2016
10.80
11.00
10.44
10.47
373,145
-0.39(-3.59%)
Mar 02, 2016
10.81
11.02
10.25
10.86
207,956
-0.02(-0.18%)
Mar 01, 2016
10.70
10.90
10.27
10.88
196,171
+0.28(+2.64%)
Feb 29, 2016
10.54
10.68
10.27
10.60
173,841
+0.03(+0.28%)
Feb 26, 2016
10.46
10.68
10.25
10.57
175,462
+0.16(+1.54%)
Feb 25, 2016
10.28
10.75
10.25
10.41
199,268
+0.14(+1.36%)
Feb 24, 2016
9.760
10.36
9.610
10.27
226,327
+0.34(+3.42%)
Feb 23, 2016
10.26
10.58
9.810
9.930
290,429
-0.37(-3.59%)
Feb 22, 2016
10.39
10.87
10.21
10.30
165,476
-0.20(-1.90%)
Feb 19, 2016
10.07
10.63
10.00
10.50
172,493
+0.33(+3.24%)
Feb 18, 2016
10.46
10.83
10.12
10.17
210,018
-0.28(-2.68%)
Feb 17, 2016
10.36
10.78
10.05
10.45
295,905
+0.21(+2.05%)
Feb 16, 2016
9.940
10.50
9.826
10.24
213,305
+0.45(+4.60%)
Feb 12, 2016
9.710
9.790
9.790
9.790
390,400
+0.27(+2.84%)
Feb 11, 2016
8.840
9.770
8.840
9.520
430,423
+0.41(+4.50%)
Feb 10, 2016
8.540
9.250
8.490
9.110
433,913
+0.63(+7.43%)
Feb 09, 2016
8.230
8.710
8.040
8.480
336,884
+0.07(+0.83%)
Feb 08, 2016
8.220
8.500
7.900
8.410
342,029
-0.08(-0.94%)
Feb 05, 2016
8.850
9.070
8.490
8.490
240,489
-0.41(-4.61%)
Feb 04, 2016
8.780
9.680
8.520
8.900
262,350
+0.05(+0.56%)
Feb 03, 2016
8.960
9.250
8.440
8.850
200,622
-0.06(-0.67%)
Feb 02, 2016
9.080
9.340
8.760
8.910
269,485
-0.33(-3.57%)
Feb 01, 2016
9.500
9.950
8.900
9.240
182,756
-0.24(-2.53%)
Jan 29, 2016
9.400
9.850
9.050
9.480
261,304
+0.14(+1.50%)
Jan 28, 2016
9.980
9.980
9.100
9.340
291,319
-0.41(-4.21%)
Jan 27, 2016
10.55
10.70
9.690
9.750
187,316
-0.89(-8.36%)
Jan 26, 2016
10.71
10.88
10.15
10.64
179,870
+0.07(+0.66%)
Jan 25, 2016
10.85
11.20
10.49
10.57
141,096
-0.37(-3.38%)
Jan 22, 2016
10.22
10.96
10.22
10.94
292,101
+0.90(+8.96%)
Jan 21, 2016
10.18
10.67
9.980
10.04
245,686
-0.05(-0.50%)
Jan 20, 2016
9.590
10.18
9.020
10.09
431,400
+0.23(+2.33%)
Jan 19, 2016
10.84
11.00
9.680
9.860
491,537
-0.65(-6.18%)
Jan 15, 2016
10.38
10.51
10.51
10.51
424,100
-0.37(-3.40%)
Jan 14, 2016
10.38
11.07
9.825
10.88
398,679
+0.53(+5.12%)
Jan 13, 2016
10.86
10.89
10.11
10.35
676,428
-0.49(-4.52%)
Jan 12, 2016
10.77
11.23
10.53
10.84
507,779
+0.19(+1.78%)
Jan 11, 2016
10.75
10.91
10.01
10.65
484,911
-0.31(-2.83%)
Jan 08, 2016
11.43
11.67
10.94
10.96
264,569
-0.42(-3.69%)
Jan 07, 2016
12.10
12.38
11.22
11.38
455,320
-1.01(-8.15%)
Jan 06, 2016
12.95
13.11
12.22
12.39
311,280
-0.68(-5.20%)
Jan 05, 2016
13.71
13.98
13.03
13.07
184,877
-0.58(-4.25%)
Jan 04, 2016
14.34
14.60
13.42
13.65
425,357
-1.09(-7.39%)
Dec 31, 2015
14.45
14.74
14.74
14.74
414,700
+0.19(+1.31%)
Dec 30, 2015
14.50
14.81
14.30
14.55
167,989
-0.04(-0.27%)
Dec 29, 2015
14.73
14.78
14.29
14.59
207,033
+0.03(+0.21%)
Dec 28, 2015
14.68
15.19
14.39
14.56
351,103
-0.27(-1.82%)
Dec 24, 2015
14.89
14.83
14.83
14.83
109,500
+0.08(+0.54%)
Dec 23, 2015
14.29
15.15
14.08
14.75
206,703
+0.64(+4.54%)
Dec 22, 2015
13.83
14.23
13.72
14.11
279,654
+0.26(+1.88%)
Dec 21, 2015
13.94
13.97
13.50
13.85
311,456
+0.19(+1.39%)
Dec 18, 2015
13.73
14.13
13.52
13.66
1,274,675
-0.07(-0.51%)
Dec 17, 2015
14.46
14.81
13.49
13.73
595,466
-0.37(-2.62%)
Dec 16, 2015
14.14
14.49
13.63
14.10
687,171
+0.04(+0.28%)
Dec 15, 2015
13.98
14.11
13.57
14.06
663,794
+0.35(+2.55%)
Dec 14, 2015
13.44
14.17
13.27
13.71
574,785
+0.32(+2.39%)
Dec 11, 2015
13.35
13.75
13.18
13.39
329,535
-0.26(-1.90%)
Dec 10, 2015
13.67
14.03
13.51
13.65
298,105
-0.06(-0.44%)
Dec 09, 2015
14.51
14.62
13.62
13.71
278,161
-0.55(-3.86%)
Dec 08, 2015
13.91
14.36
13.56
14.26
234,750
+0.22(+1.57%)
Dec 07, 2015
15.34
15.49
13.80
14.04
327,376
-1.18(-7.75%)
Dec 04, 2015
14.87
15.27
14.56
15.22
196,692
+0.24(+1.60%)
Dec 03, 2015
15.52
15.97
14.72
14.98
301,670
-0.45(-2.92%)
Dec 02, 2015
15.70
16.08
15.35
15.43
299,991
-0.23(-1.47%)
Dec 01, 2015
15.54
15.83
15.32
15.66
277,163
+0.23(+1.49%)
Nov 30, 2015
16.03
16.03
15.31
15.43
330,911
-0.83(-5.10%)
Nov 27, 2015
16.03
16.56
15.77
16.26
214,360
+0.20(+1.25%)
Nov 25, 2015
14.28
16.06
16.06
16.06
331,700
+1.85(+13.02%)
Nov 24, 2015
14.38
14.86
14.14
14.21
256,572
-0.38(-2.60%)
Nov 23, 2015
13.93
14.74
13.69
14.59
308,818
+0.52(+3.70%)
Nov 20, 2015
13.95
14.23
13.82
14.07
300,303
+0.37(+2.70%)
Nov 19, 2015
13.97
14.51
13.66
13.70
241,869
-0.38(-2.70%)
Nov 18, 2015
13.24
14.14
13.19
14.08
312,071
+1.01(+7.73%)
Nov 17, 2015
13.56
13.56
12.87
13.07
311,304
-0.39(-2.90%)
Nov 16, 2015
14.45
14.79
13.27
13.46
413,793
-0.95(-6.59%)
Nov 13, 2015
13.36
14.54
13.22
14.41
444,859
+0.94(+6.98%)
Nov 12, 2015
13.25
13.76
13.04
13.47
360,205
+0.21(+1.58%)
Nov 11, 2015
13.20
13.68
13.02
13.26
270,492
+0.06(+0.45%)
Nov 10, 2015
12.26
13.41
11.95
13.20
706,756
+1.29(+10.83%)
Nov 09, 2015
12.71
12.92
11.86
11.91
470,105
-0.88(-6.88%)
Nov 06, 2015
11.72
12.89
11.68
12.79
365,353
+1.04(+8.85%)
Nov 05, 2015
11.85
11.88
11.41
11.75
226,026
-0.03(-0.25%)
Nov 04, 2015
11.94
12.15
11.54
11.78
251,918
-0.18(-1.51%)
Nov 03, 2015
12.02
12.27
11.81
11.96
237,182
-0.05(-0.42%)
Nov 02, 2015
11.86
12.37
11.78
12.01
269,103
+0.22(+1.87%)
Oct 30, 2015
11.86
12.41
11.24
11.79
519,972
-0.07(-0.59%)
Oct 29, 2015
11.60
12.25
11.60
11.86
425,379
+0.18(+1.54%)
Oct 28, 2015
11.02
11.81
10.74
11.68
390,601
+0.66(+5.99%)
Oct 27, 2015
10.74
11.16
10.60
11.02
305,234
+0.26(+2.42%)
Oct 26, 2015
10.86
11.11
10.50
10.76
276,228
-0.03(-0.28%)
Oct 23, 2015
10.94
11.12
10.43
10.79
531,715
-0.09(-0.83%)
Oct 22, 2015
11.74
11.74
10.41
10.88
404,394
-0.65(-5.64%)
Oct 21, 2015
12.37
12.66
11.28
11.53
512,477
-0.69(-5.65%)
Oct 20, 2015
13.43
13.66
12.10
12.22
636,982
-1.50(-10.93%)
Oct 19, 2015
13.37
14.12
13.08
13.72
249,902
+0.19(+1.40%)
Oct 16, 2015
13.64
14.14
13.13
13.53
335,635
-0.06(-0.44%)
Oct 15, 2015
12.22
13.64
12.22
13.59
396,109
+1.31(+10.67%)
Oct 14, 2015
12.45
12.79
12.09
12.28
298,666
-0.09(-0.73%)
Oct 13, 2015
12.91
13.31
12.27
12.37
782,218
-0.68(-5.21%)
Oct 12, 2015
14.00
14.02
12.92
13.05
921,297
-0.75(-5.43%)
Oct 09, 2015
13.04
13.88
12.83
13.80
276,411
+0.78(+5.99%)
Oct 08, 2015
13.32
13.32
12.53
13.02
379,625
-0.39(-2.91%)
Oct 07, 2015
12.58
13.43
12.26
13.41
461,055
+0.67(+5.26%)
Oct 06, 2015
13.50
13.50
12.10
12.74
489,209
-0.58(-4.35%)
Oct 05, 2015
13.29
13.60
12.80
13.32
577,449
+0.29(+2.23%)
Oct 02, 2015
12.81
13.21
12.71
13.03
506,628
+0.06(+0.46%)
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.