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
Applied Dna Scns
(NQ:
APDN
)
3.450
-0.290 (-7.75%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 10, 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 (%)
Jan 31, 2020
3.770
3.900
3.649
3.790
60,300
+0.02(+0.53%)
Jan 30, 2020
3.750
3.920
3.370
3.770
121,413
+0.02(+0.53%)
Jan 29, 2020
3.920
3.990
3.630
3.750
97,752
-0.14(-3.60%)
Jan 28, 2020
3.880
3.987
3.850
3.890
36,330
+0.03(+0.78%)
Jan 27, 2020
3.910
4.043
3.860
3.860
75,033
-0.09(-2.28%)
Jan 24, 2020
4.020
4.080
3.910
3.950
55,000
-0.07(-1.74%)
Jan 23, 2020
4.040
4.090
3.900
4.020
74,396
-0.05(-1.23%)
Jan 22, 2020
4.070
4.153
4.030
4.070
58,819
+0.00(+0.00%)
Jan 21, 2020
4.210
4.279
4.060
4.070
102,141
-0.22(-5.13%)
Jan 17, 2020
4.220
4.420
4.090
4.290
226,800
+0.07(+1.66%)
Jan 16, 2020
4.150
4.260
4.030
4.220
56,931
+0.06(+1.44%)
Jan 15, 2020
4.200
4.200
3.900
4.160
126,053
-0.02(-0.48%)
Jan 14, 2020
4.300
4.320
4.045
4.180
103,145
-0.09(-2.11%)
Jan 13, 2020
4.440
4.700
4.043
4.270
590,589
+0.26(+6.48%)
Jan 10, 2020
4.190
4.200
3.950
4.010
179,200
-0.18(-4.30%)
Jan 09, 2020
4.420
4.590
4.182
4.190
112,917
-0.22(-4.99%)
Jan 08, 2020
4.350
4.740
4.300
4.410
398,747
+0.16(+3.76%)
Jan 07, 2020
4.320
4.420
4.230
4.250
45,771
-0.11(-2.52%)
Jan 06, 2020
4.480
4.550
4.270
4.360
96,558
-0.10(-2.24%)
Jan 03, 2020
4.370
4.550
4.220
4.460
116,300
+0.03(+0.68%)
Jan 02, 2020
4.170
4.500
4.110
4.430
190,965
+0.24(+5.73%)
Dec 31, 2019
4.190
4.320
4.110
4.190
152,800
-0.03(-0.71%)
Dec 30, 2019
4.310
4.420
4.140
4.220
163,705
-0.11(-2.54%)
Dec 27, 2019
4.420
4.950
4.123
4.330
453,000
-0.07(-1.59%)
Dec 26, 2019
3.880
4.590
3.880
4.400
364,074
+0.49(+12.53%)
Dec 24, 2019
3.860
3.990
3.830
3.910
28,600
-0.03(-0.76%)
Dec 23, 2019
3.950
4.130
3.820
3.940
84,533
-0.04(-1.01%)
Dec 20, 2019
3.970
3.980
3.770
3.980
125,400
+0.06(+1.53%)
Dec 19, 2019
3.870
3.980
3.760
3.920
123,572
+0.04(+1.03%)
Dec 18, 2019
3.920
4.010
3.827
3.880
61,788
-0.04(-1.02%)
Dec 17, 2019
4.050
4.050
3.880
3.920
61,018
-0.13(-3.21%)
Dec 16, 2019
3.920
4.060
3.800
4.050
144,967
+0.11(+2.79%)
Dec 13, 2019
3.990
4.000
3.516
3.940
297,300
-0.32(-7.51%)
Dec 12, 2019
4.290
4.350
4.150
4.260
436,447
+0.09(+2.16%)
Dec 11, 2019
4.120
4.190
4.000
4.170
224,484
+0.07(+1.71%)
Dec 10, 2019
4.200
4.300
4.000
4.100
385,306
+0.10(+2.50%)
Dec 09, 2019
3.910
4.110
3.910
4.000
114,971
+0.06(+1.52%)
Dec 06, 2019
3.750
3.946
3.700
3.940
127,200
+0.12(+3.14%)
Dec 05, 2019
3.890
3.960
3.740
3.820
227,239
-0.14(-3.54%)
Dec 04, 2019
3.920
4.008
3.810
3.960
149,927
+0.01(+0.25%)
Dec 03, 2019
4.100
4.100
3.880
3.950
226,556
-0.17(-4.13%)
Dec 02, 2019
4.170
4.230
4.020
4.120
137,923
-0.06(-1.44%)
Nov 29, 2019
4.150
4.200
4.010
4.180
114,700
-0.04(-0.95%)
Nov 27, 2019
4.200
4.270
4.100
4.220
182,200
-0.04(-0.94%)
Nov 26, 2019
4.320
4.490
4.070
4.260
565,851
-0.17(-3.84%)
Nov 25, 2019
4.460
4.630
4.110
4.430
937,864
+0.37(+9.11%)
Nov 22, 2019
4.290
4.380
4.010
4.060
564,100
-0.04(-0.98%)
Nov 21, 2019
4.110
4.250
3.810
4.100
388,461
-0.04(-0.97%)
Nov 20, 2019
3.840
4.280
3.830
4.140
596,032
+0.32(+8.38%)
Nov 19, 2019
4.000
4.250
3.700
3.820
752,153
-0.25(-6.14%)
Nov 18, 2019
4.220
4.400
4.020
4.070
583,535
-0.36(-8.13%)
Nov 15, 2019
4.900
4.900
4.320
4.430
853,200
-0.50(-10.14%)
Nov 14, 2019
5.000
5.170
4.800
4.930
707,202
-0.25(-4.83%)
Nov 13, 2019
4.770
5.800
4.700
5.180
7,563,025
-13.82(-72.74%)
Nov 12, 2019
6.020
19.69
5.570
19.00
13,732,352
+14.60(+331.82%)
Nov 11, 2019
5.010
5.100
4.200
4.400
77,478
-0.79(-15.22%)
Nov 08, 2019
5.670
5.781
5.010
5.190
50,100
-0.62(-10.67%)
Nov 07, 2019
5.958
6.000
5.527
5.810
27,570
-0.29(-4.76%)
Nov 06, 2019
6.700
6.700
6.030
6.100
29,537
-0.74(-10.82%)
Nov 05, 2019
6.160
7.730
5.610
6.840
119,700
+0.04(+0.59%)
Nov 04, 2019
7.250
8.200
6.750
6.800
32,264
-0.52(-7.07%)
Nov 01, 2019
6.010
8.061
5.340
7.317
77,900
+0.40(+5.74%)
Oct 31, 2019
7.856
8.292
6.720
6.920
21,098
-1.06(-13.24%)
Oct 30, 2019
8.408
8.624
7.600
7.976
7,613
-0.42(-5.05%)
Oct 29, 2019
9.196
9.196
8.400
8.400
6,149
-0.10(-1.18%)
Oct 28, 2019
8.800
9.400
8.400
8.500
15,994
-0.58(-6.39%)
Oct 25, 2019
8.800
10.40
8.564
9.080
13,802
-0.04(-0.48%)
Oct 24, 2019
8.812
9.400
8.812
9.124
1,396
+0.01(+0.13%)
Oct 23, 2019
8.804
9.892
8.500
9.112
4,544
-0.64(-6.60%)
Oct 22, 2019
9.584
9.800
8.400
9.756
12,168
+0.97(+11.02%)
Oct 21, 2019
8.040
8.800
8.040
8.788
4,971
-0.01(-0.14%)
Oct 18, 2019
8.824
8.824
8.040
8.800
3,435
+0.00(+0.00%)
Oct 17, 2019
8.800
8.800
8.000
8.800
5,790
+0.23(+2.71%)
Oct 16, 2019
8.800
9.400
8.200
8.568
21,835
+0.97(+12.74%)
Oct 15, 2019
8.800
9.200
6.800
7.600
12,205
-0.80(-9.52%)
Oct 14, 2019
8.800
8.800
8.400
8.400
5,119
+0.24(+2.94%)
Oct 11, 2019
9.400
10.11
8.160
8.160
9,407
-1.16(-12.45%)
Oct 10, 2019
10.25
10.40
9.240
9.320
7,832
-1.08(-10.35%)
Oct 09, 2019
10.75
10.76
10.20
10.40
2,393
+0.16(+1.52%)
Oct 08, 2019
9.260
10.80
9.260
10.24
10,958
+0.76(+8.02%)
Oct 07, 2019
9.580
10.00
9.280
9.480
6,269
-0.10(-1.04%)
Oct 04, 2019
9.512
10.00
9.100
9.580
10,142
+0.38(+4.13%)
Oct 03, 2019
9.200
9.600
8.800
9.200
9,972
+0.00(+0.00%)
Oct 02, 2019
9.684
9.720
8.940
9.200
10,769
-0.48(-4.96%)
Oct 01, 2019
10.00
10.00
9.044
9.680
11,642
+0.88(+10.00%)
Sep 30, 2019
10.00
10.00
8.800
8.800
7,630
-0.80(-8.33%)
Sep 27, 2019
10.11
10.99
9.400
9.600
7,947
-0.44(-4.42%)
Sep 26, 2019
10.00
10.72
10.00
10.04
7,545
+0.44(+4.63%)
Sep 25, 2019
11.20
11.20
8.800
9.600
14,571
-0.98(-9.26%)
Sep 24, 2019
11.60
11.88
10.44
10.58
15,502
-0.22(-2.04%)
Sep 23, 2019
11.20
11.20
10.00
10.80
12,451
-0.26(-2.32%)
Sep 20, 2019
12.32
12.39
10.80
11.06
17,045
-0.94(-7.87%)
Sep 19, 2019
14.80
14.80
11.60
12.00
54,439
-4.24(-26.11%)
Sep 18, 2019
16.40
17.60
14.88
16.24
37,608
-0.16(-0.98%)
Sep 17, 2019
14.80
17.20
14.00
16.40
45,647
+2.80(+20.59%)
Sep 16, 2019
14.65
14.65
13.60
13.60
5,128
-0.84(-5.82%)
Sep 13, 2019
14.00
14.64
12.99
14.44
9,135
+0.44(+3.14%)
Sep 12, 2019
12.80
14.00
11.60
14.00
9,462
+1.40(+11.08%)
Sep 11, 2019
12.70
13.16
12.28
12.60
3,699
-0.29(-2.23%)
Sep 10, 2019
12.93
13.35
12.01
12.89
3,991
+0.05(+0.40%)
Sep 09, 2019
14.01
14.01
12.44
12.84
7,067
-0.38(-2.87%)
Sep 06, 2019
12.00
14.80
11.65
13.22
26,382
+1.22(+10.17%)
Sep 05, 2019
11.60
12.40
11.60
12.00
2,841
+0.39(+3.34%)
Sep 04, 2019
11.84
12.79
11.40
11.61
2,200
-0.39(-3.27%)
Sep 03, 2019
12.20
13.14
11.40
12.00
2,702
-0.20(-1.61%)
Aug 30, 2019
11.45
13.20
11.34
12.20
5,707
+0.36(+3.04%)
Aug 29, 2019
12.80
13.00
10.48
11.84
4,380
-0.76(-6.03%)
Aug 28, 2019
11.40
13.60
11.19
12.60
22,047
+1.32(+11.70%)
Aug 27, 2019
10.80
11.56
10.56
11.28
6,231
+0.48(+4.44%)
Aug 26, 2019
10.80
10.80
10.00
10.80
5,313
+0.40(+3.85%)
Aug 23, 2019
10.40
10.96
10.40
10.40
1,960
+0.00(+0.00%)
Aug 22, 2019
11.60
11.60
10.00
10.40
2,533
-0.40(-3.70%)
Aug 21, 2019
10.80
11.20
10.40
10.80
1,981
-0.01(-0.07%)
Aug 20, 2019
11.06
11.96
10.40
10.81
3,165
-0.25(-2.28%)
Aug 19, 2019
12.00
12.00
10.80
11.06
3,986
-0.16(-1.43%)
Aug 16, 2019
12.32
12.32
11.00
11.22
3,977
-0.22(-1.92%)
Aug 15, 2019
11.20
12.40
11.20
11.44
6,284
+0.04(+0.39%)
Aug 14, 2019
11.64
12.02
10.48
11.40
5,346
-1.21(-9.58%)
Aug 13, 2019
11.79
12.80
11.20
12.60
11,584
+1.00(+8.66%)
Aug 12, 2019
12.00
13.60
11.20
11.60
33,645
+0.45(+4.05%)
Aug 09, 2019
11.31
11.92
10.80
11.15
2,127
-0.05(-0.46%)
Aug 08, 2019
10.80
11.20
10.40
11.20
2,001
+0.70(+6.67%)
Aug 07, 2019
10.88
11.31
10.01
10.50
7,083
-0.32(-2.92%)
Aug 06, 2019
11.68
11.69
10.44
10.82
9,406
-0.86(-7.40%)
Aug 05, 2019
13.20
13.20
11.26
11.68
5,000
-0.72(-5.81%)
Aug 02, 2019
13.20
13.20
12.16
12.40
5,712
-0.20(-1.59%)
Aug 01, 2019
12.00
13.04
11.94
12.60
11,483
+0.60(+5.00%)
Jul 31, 2019
12.40
12.80
12.00
12.00
6,925
+0.00(+0.00%)
Jul 30, 2019
11.20
13.20
10.80
12.00
15,006
+1.20(+11.11%)
Jul 29, 2019
10.40
11.60
10.00
10.80
14,810
-0.40(-3.57%)
Jul 26, 2019
11.74
11.74
11.20
11.20
9,050
+0.00(+0.00%)
Jul 25, 2019
11.20
12.00
10.80
11.20
23,719
+0.04(+0.39%)
Jul 24, 2019
11.36
12.21
11.00
11.16
11,442
-0.19(-1.66%)
Jul 23, 2019
12.60
12.60
10.84
11.34
21,248
-0.74(-6.09%)
Jul 22, 2019
13.49
13.54
10.00
12.08
34,967
-1.49(-10.99%)
Jul 19, 2019
14.80
16.20
13.49
13.57
66,372
-0.27(-1.94%)
Jul 18, 2019
16.40
16.40
13.00
13.84
75,479
-4.96(-26.38%)
Jul 17, 2019
20.80
21.20
18.00
18.80
7,819
-2.40(-11.32%)
Jul 16, 2019
20.80
22.80
20.40
21.20
10,163
+0.72(+3.52%)
Jul 15, 2019
21.16
21.20
20.40
20.48
2,679
+0.07(+0.35%)
Jul 12, 2019
20.36
21.56
20.36
20.41
3,912
-0.07(-0.35%)
Jul 11, 2019
20.40
20.54
20.40
20.48
1,896
+0.08(+0.39%)
Jul 10, 2019
20.00
20.40
20.00
20.40
1,666
-0.07(-0.33%)
Jul 09, 2019
20.50
20.60
20.00
20.47
3,054
-0.02(-0.10%)
Jul 08, 2019
20.40
20.66
20.38
20.49
3,612
-0.14(-0.66%)
Jul 05, 2019
21.20
21.20
20.40
20.62
1,740
-0.14(-0.66%)
Jul 03, 2019
20.40
21.20
20.32
20.76
1,772
-0.44(-2.08%)
Jul 02, 2019
21.20
22.00
20.40
21.20
5,191
+0.80(+3.92%)
Jul 01, 2019
22.00
23.20
20.40
20.40
6,497
+0.40(+2.00%)
Jun 28, 2019
20.40
21.20
20.00
20.00
4,130
-0.41(-2.00%)
Jun 27, 2019
20.40
21.71
20.40
20.41
1,726
-0.03(-0.14%)
Jun 26, 2019
23.52
23.52
20.00
20.44
12,457
-1.96(-8.77%)
Jun 25, 2019
23.80
24.99
21.60
22.40
2,792
-1.60(-6.67%)
Jun 24, 2019
25.60
26.80
24.00
24.00
11,490
-0.40(-1.64%)
Jun 21, 2019
24.37
25.58
24.00
24.40
647
+0.28(+1.14%)
Jun 20, 2019
25.60
26.00
23.60
24.12
2,386
-1.55(-6.04%)
Jun 19, 2019
25.20
26.00
23.60
25.68
1,993
+0.88(+3.53%)
Jun 18, 2019
24.80
24.80
23.62
24.80
1,712
+0.12(+0.49%)
Jun 17, 2019
25.20
25.20
23.26
24.68
930
-0.12(-0.48%)
Jun 14, 2019
25.60
26.80
23.72
24.80
2,877
+0.16(+0.65%)
Jun 13, 2019
22.92
24.80
20.40
24.64
2,110
+1.04(+4.41%)
Jun 12, 2019
23.68
24.32
23.20
23.60
1,027
-0.80(-3.28%)
Jun 11, 2019
24.00
24.80
22.80
24.40
2,272
+0.40(+1.65%)
Jun 10, 2019
24.00
25.20
23.60
24.00
5,651
+0.84(+3.64%)
Jun 07, 2019
23.88
24.00
22.40
23.16
2,970
-0.18(-0.79%)
Jun 06, 2019
22.80
24.00
22.80
23.34
1,145
+0.54(+2.39%)
Jun 05, 2019
24.00
25.20
22.80
22.80
2,756
-0.80(-3.39%)
Jun 04, 2019
22.80
24.00
22.60
23.60
1,109
+0.80(+3.51%)
Jun 03, 2019
23.92
24.00
21.60
22.80
2,103
-0.68(-2.88%)
May 31, 2019
23.60
24.00
21.74
23.48
2,367
-0.08(-0.36%)
May 30, 2019
22.44
25.16
21.24
23.56
9,250
+1.96(+9.07%)
May 29, 2019
22.40
22.40
20.16
21.60
1,368
-0.40(-1.82%)
May 28, 2019
21.60
22.40
21.20
22.00
2,060
+0.88(+4.17%)
May 24, 2019
20.80
22.00
20.36
21.12
3,065
+0.32(+1.54%)
May 23, 2019
22.40
22.40
20.00
20.80
8,748
-1.52(-6.79%)
May 22, 2019
23.20
23.20
21.92
22.32
5,174
-0.88(-3.79%)
May 21, 2019
23.20
24.80
22.40
23.20
1,614
-0.00(-0.02%)
May 20, 2019
23.20
23.40
22.08
23.20
2,689
+0.81(+3.61%)
May 17, 2019
23.48
24.00
22.08
22.39
7,902
-1.61(-6.70%)
May 16, 2019
26.00
27.20
23.20
24.00
19,759
-0.56(-2.26%)
May 15, 2019
23.60
33.60
23.32
24.56
154,157
+1.76(+7.70%)
May 14, 2019
23.60
23.60
22.80
22.80
1,766
-0.50(-2.13%)
May 13, 2019
24.40
24.40
23.20
23.30
1,967
-1.11(-4.54%)
May 10, 2019
27.20
27.20
24.40
24.40
2,685
-2.40(-8.94%)
May 09, 2019
26.00
28.00
26.00
26.80
2,183
+0.81(+3.11%)
May 08, 2019
26.62
26.62
25.20
25.99
3,015
-0.62(-2.34%)
May 07, 2019
25.81
26.62
25.81
26.62
2,129
+0.81(+3.13%)
May 06, 2019
26.40
26.62
25.20
25.81
1,770
-0.81(-3.04%)
May 03, 2019
24.88
28.64
24.57
26.62
5,222
+1.72(+6.93%)
May 02, 2019
25.03
25.20
24.00
24.89
2,300
+0.09(+0.37%)
May 01, 2019
23.60
25.60
23.60
24.80
4,305
+1.20(+5.07%)
Apr 30, 2019
23.80
24.20
23.00
23.60
1,396
-0.54(-2.22%)
Apr 29, 2019
24.80
26.40
23.80
24.14
8,513
+0.94(+4.07%)
Apr 26, 2019
23.00
23.20
21.76
23.20
2,980
+0.79(+3.54%)
Apr 25, 2019
23.51
23.51
22.04
22.40
3,274
-1.10(-4.70%)
Apr 24, 2019
22.48
24.80
22.36
23.51
8,670
+0.71(+3.11%)
Apr 23, 2019
24.00
24.00
22.40
22.80
5,974
-1.20(-5.00%)
Apr 22, 2019
23.20
27.20
22.40
24.00
22,240
+1.12(+4.90%)
Apr 18, 2019
23.60
23.60
22.80
22.88
3,020
-0.63(-2.69%)
Apr 17, 2019
24.81
25.20
22.40
23.51
3,002
-1.24(-4.99%)
Apr 16, 2019
26.40
26.40
24.75
24.75
3,472
-1.65(-6.26%)
Apr 15, 2019
26.40
28.00
26.00
26.40
2,453
+0.39(+1.51%)
Apr 12, 2019
26.40
27.20
25.60
26.01
2,572
+0.32(+1.26%)
Apr 11, 2019
26.00
26.76
25.20
25.68
1,060
-0.32(-1.22%)
Apr 10, 2019
25.20
26.80
25.20
26.00
6,598
+0.80(+3.17%)
Apr 09, 2019
26.00
26.13
25.20
25.20
2,347
-1.00(-3.80%)
Apr 08, 2019
27.60
28.00
26.00
26.20
7,361
-1.12(-4.11%)
Apr 05, 2019
27.60
28.38
26.00
27.32
4,492
-0.28(-1.01%)
Apr 04, 2019
29.00
29.13
26.80
27.60
5,648
+0.00(+0.00%)
Apr 03, 2019
26.80
30.00
24.80
27.60
24,970
+0.80(+2.99%)
Apr 02, 2019
27.88
27.88
25.65
26.80
9,839
-1.20(-4.29%)
Apr 01, 2019
26.40
28.40
25.60
28.00
27,841
-0.50(-1.75%)
Mar 29, 2019
33.20
36.80
25.04
28.50
315,717
+6.90(+31.97%)
Mar 28, 2019
21.60
23.76
21.60
21.60
1,568
+0.00(+0.00%)
Mar 27, 2019
22.24
22.26
21.09
21.60
1,453
-0.69(-3.10%)
Mar 26, 2019
22.40
22.74
20.85
22.29
1,699
-0.11(-0.50%)
Mar 25, 2019
23.60
24.00
22.00
22.40
3,536
-1.14(-4.86%)
Mar 22, 2019
27.20
27.20
22.00
23.54
6,862
-2.38(-9.17%)
Mar 21, 2019
26.40
27.20
25.61
25.92
2,062
-0.83(-3.10%)
Mar 20, 2019
26.40
27.20
26.00
26.75
1,846
-0.85(-3.09%)
Mar 19, 2019
26.80
29.20
25.24
27.60
12,442
+1.20(+4.55%)
Mar 18, 2019
26.38
28.00
25.21
26.40
1,819
+0.40(+1.54%)
Mar 15, 2019
26.40
27.79
25.32
26.00
4,430
-0.80(-2.99%)
Mar 14, 2019
25.60
27.10
25.32
26.80
960
-0.33(-1.21%)
Mar 13, 2019
24.80
27.13
24.80
27.13
1,440
+2.33(+9.39%)
Mar 12, 2019
24.11
25.60
24.11
24.80
969
+0.40(+1.64%)
Mar 11, 2019
24.80
26.40
24.40
24.40
2,221
-1.20(-4.69%)
Mar 08, 2019
26.40
27.20
24.45
25.60
4,157
-1.00(-3.74%)
Mar 07, 2019
27.60
27.60
26.40
26.60
2,861
-0.20(-0.76%)
Mar 06, 2019
27.60
27.60
26.80
26.80
1,585
-0.40(-1.47%)
Mar 05, 2019
28.00
28.00
24.00
27.20
6,811
+1.52(+5.92%)
Mar 04, 2019
25.60
26.40
23.60
25.68
4,368
+0.08(+0.31%)
Mar 01, 2019
28.40
28.40
24.80
25.60
4,582
-1.33(-4.95%)
Feb 28, 2019
29.08
29.20
26.00
26.93
4,706
-0.27(-0.99%)
Feb 27, 2019
27.60
28.80
26.44
27.20
2,774
-0.40(-1.45%)
Feb 26, 2019
28.40
28.40
26.00
27.60
5,904
-0.40(-1.43%)
Feb 25, 2019
26.80
29.60
26.00
28.00
14,537
+0.40(+1.45%)
Feb 22, 2019
22.80
28.00
22.80
27.60
21,090
+4.80(+21.03%)
Feb 21, 2019
22.00
23.20
22.00
22.80
4,145
+0.80(+3.65%)
Feb 20, 2019
22.00
23.49
22.00
22.00
3,988
+0.00(+0.00%)
Feb 19, 2019
23.20
24.00
22.00
22.00
4,463
+0.00(+0.00%)
Feb 15, 2019
20.80
23.00
20.80
22.00
8,442
+1.20(+5.77%)
Feb 14, 2019
22.40
22.40
20.40
20.80
7,690
-0.60(-2.80%)
Feb 13, 2019
23.60
25.20
21.21
21.40
14,940
-2.00(-8.55%)
Feb 12, 2019
20.80
27.20
19.21
23.40
93,500
+5.80(+32.95%)
Feb 11, 2019
18.00
19.20
17.60
17.60
8,840
-0.40(-2.22%)
Feb 08, 2019
19.60
20.40
17.60
18.00
25,170
-2.41(-11.82%)
Feb 07, 2019
24.03
24.03
19.20
20.41
47,673
-5.99(-22.68%)
Feb 06, 2019
20.00
27.20
16.80
26.40
62,975
+6.80(+34.69%)
Feb 05, 2019
19.60
20.40
19.60
19.60
9,246
+0.00(+0.00%)
Feb 04, 2019
16.40
21.60
16.40
19.60
49,141
+3.20(+19.51%)
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.