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
Playa Hotels & Resorts N.V.
(NQ:
PLYA
)
8.760
-0.050 (-0.57%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Dec 31, 2019
8.280
8.420
8.250
8.400
182,800
+0.13(+1.57%)
Dec 30, 2019
8.270
8.320
8.210
8.270
275,601
+0.00(+0.00%)
Dec 27, 2019
8.310
8.510
8.230
8.270
175,400
+0.02(+0.24%)
Dec 26, 2019
8.080
8.280
8.080
8.250
139,787
+0.19(+2.36%)
Dec 24, 2019
7.810
8.110
7.810
8.060
171,500
+0.27(+3.47%)
Dec 23, 2019
7.550
7.850
7.550
7.790
668,784
+0.24(+3.18%)
Dec 20, 2019
7.730
7.780
7.530
7.550
727,000
-0.18(-2.33%)
Dec 19, 2019
7.840
7.900
7.675
7.730
222,072
-0.11(-1.40%)
Dec 18, 2019
8.000
8.040
7.830
7.840
291,281
-0.15(-1.88%)
Dec 17, 2019
7.950
8.060
7.860
7.990
196,960
+0.03(+0.38%)
Dec 16, 2019
8.070
8.160
7.950
7.960
155,788
-0.12(-1.49%)
Dec 13, 2019
7.730
8.090
7.720
8.080
130,200
+0.35(+4.53%)
Dec 12, 2019
7.870
7.990
7.700
7.730
273,882
-0.11(-1.40%)
Dec 11, 2019
7.670
7.920
7.540
7.840
136,777
+0.22(+2.95%)
Dec 10, 2019
7.550
7.820
7.540
7.615
309,201
+0.08(+1.13%)
Dec 09, 2019
7.600
7.700
7.480
7.530
364,295
-0.04(-0.46%)
Dec 06, 2019
7.610
7.670
7.540
7.565
247,000
-0.02(-0.33%)
Dec 05, 2019
7.640
7.830
7.560
7.590
140,003
-0.05(-0.65%)
Dec 04, 2019
7.680
7.850
7.540
7.640
257,470
-0.02(-0.26%)
Dec 03, 2019
7.730
7.750
7.610
7.660
166,264
-0.10(-1.29%)
Dec 02, 2019
7.880
8.180
7.700
7.760
385,478
-0.12(-1.52%)
Nov 29, 2019
7.630
7.880
7.630
7.880
149,400
+0.22(+2.87%)
Nov 27, 2019
7.500
7.670
7.470
7.660
121,400
+0.12(+1.66%)
Nov 26, 2019
7.250
7.570
7.250
7.535
137,184
+0.29(+4.07%)
Nov 25, 2019
7.320
7.350
7.220
7.240
307,389
-0.03(-0.41%)
Nov 22, 2019
7.230
7.314
7.190
7.270
119,400
+0.08(+1.11%)
Nov 21, 2019
7.260
7.270
7.150
7.190
151,239
-0.08(-1.10%)
Nov 20, 2019
7.300
7.370
7.250
7.270
265,123
-0.04(-0.55%)
Nov 19, 2019
7.270
7.420
7.270
7.310
115,397
+0.05(+0.69%)
Nov 18, 2019
7.240
7.370
7.240
7.260
227,079
-0.03(-0.41%)
Nov 15, 2019
7.510
7.540
7.250
7.290
206,300
-0.16(-2.15%)
Nov 14, 2019
7.390
7.550
7.390
7.450
150,827
+0.05(+0.68%)
Nov 13, 2019
7.390
7.490
7.380
7.400
198,266
-0.08(-1.07%)
Nov 12, 2019
7.410
7.830
7.380
7.480
261,865
+0.03(+0.40%)
Nov 11, 2019
7.500
7.920
7.330
7.450
237,812
-0.16(-2.10%)
Nov 08, 2019
7.850
7.880
7.410
7.610
326,300
-0.27(-3.43%)
Nov 07, 2019
7.690
8.110
7.610
7.880
274,115
-0.59(-6.97%)
Nov 06, 2019
8.490
8.590
8.430
8.470
261,596
-0.01(-0.12%)
Nov 05, 2019
8.460
8.520
8.390
8.480
148,766
+0.04(+0.53%)
Nov 04, 2019
8.390
8.590
8.390
8.435
128,492
+0.07(+0.78%)
Nov 01, 2019
8.350
8.500
8.300
8.370
69,000
+0.03(+0.36%)
Oct 31, 2019
8.180
8.350
8.120
8.340
249,638
+0.16(+1.96%)
Oct 30, 2019
8.190
8.270
8.150
8.180
85,164
-0.02(-0.24%)
Oct 29, 2019
8.180
8.280
8.120
8.200
138,735
+0.05(+0.61%)
Oct 28, 2019
8.170
8.220
8.070
8.150
51,448
+0.01(+0.12%)
Oct 25, 2019
8.030
8.200
8.030
8.140
143,700
+0.07(+0.87%)
Oct 24, 2019
7.990
8.120
7.960
8.070
171,160
+0.08(+1.00%)
Oct 23, 2019
7.920
8.005
7.850
7.990
91,444
+0.10(+1.27%)
Oct 22, 2019
7.900
7.980
7.860
7.890
110,681
-0.03(-0.38%)
Oct 21, 2019
7.850
7.960
7.850
7.920
81,097
+0.10(+1.28%)
Oct 18, 2019
7.760
7.890
7.760
7.820
153,400
+0.06(+0.77%)
Oct 17, 2019
7.590
7.780
7.560
7.760
312,764
+0.21(+2.78%)
Oct 16, 2019
7.550
7.585
7.487
7.550
111,925
-0.01(-0.13%)
Oct 15, 2019
7.500
7.580
7.470
7.560
160,605
+0.05(+0.73%)
Oct 14, 2019
7.560
7.570
7.450
7.505
89,436
-0.03(-0.33%)
Oct 11, 2019
7.520
7.560
7.490
7.530
122,700
+0.06(+0.80%)
Oct 10, 2019
7.390
7.520
7.390
7.470
157,228
+0.08(+1.08%)
Oct 09, 2019
7.510
7.530
7.360
7.390
122,587
-0.11(-1.47%)
Oct 08, 2019
7.600
7.600
7.470
7.500
137,815
-0.15(-1.96%)
Oct 07, 2019
7.660
7.710
7.590
7.650
505,324
-0.03(-0.39%)
Oct 04, 2019
7.670
7.770
7.640
7.680
129,400
+0.02(+0.26%)
Oct 03, 2019
7.720
7.770
7.600
7.660
362,532
-0.06(-0.78%)
Oct 02, 2019
7.790
7.840
7.690
7.720
180,673
-0.11(-1.40%)
Oct 01, 2019
7.840
7.930
7.780
7.830
156,544
+0.00(+0.00%)
Sep 30, 2019
7.700
7.880
7.620
7.830
248,060
+0.13(+1.69%)
Sep 27, 2019
7.730
7.810
7.600
7.700
138,000
-0.01(-0.13%)
Sep 26, 2019
7.790
7.790
7.610
7.710
150,865
-0.06(-0.77%)
Sep 25, 2019
7.840
7.880
7.690
7.770
260,327
-0.06(-0.77%)
Sep 24, 2019
7.900
8.000
7.670
7.830
793,957
-0.03(-0.38%)
Sep 23, 2019
7.850
7.970
7.821
7.860
70,436
-0.05(-0.63%)
Sep 20, 2019
7.880
7.930
7.790
7.910
242,500
-0.01(-0.13%)
Sep 19, 2019
7.880
7.960
7.845
7.920
87,490
+0.05(+0.64%)
Sep 18, 2019
7.990
8.250
7.810
7.870
178,068
-0.11(-1.38%)
Sep 17, 2019
8.070
8.110
7.900
7.980
214,415
-0.09(-1.12%)
Sep 16, 2019
8.260
8.280
8.050
8.070
285,438
-0.23(-2.77%)
Sep 13, 2019
8.300
8.330
8.220
8.300
293,600
+0.02(+0.24%)
Sep 12, 2019
8.310
8.450
8.230
8.280
156,578
-0.01(-0.12%)
Sep 11, 2019
8.230
8.450
8.190
8.290
221,035
+0.06(+0.73%)
Sep 10, 2019
8.010
8.250
7.950
8.230
133,420
+0.22(+2.75%)
Sep 09, 2019
8.060
8.120
7.940
8.010
139,732
-0.01(-0.12%)
Sep 06, 2019
7.950
8.060
7.930
8.020
130,900
+0.08(+1.01%)
Sep 05, 2019
7.780
7.990
7.780
7.940
298,673
+0.21(+2.72%)
Sep 04, 2019
7.850
7.900
7.670
7.730
253,884
-0.06(-0.77%)
Sep 03, 2019
8.010
8.040
7.760
7.790
200,731
-0.30(-3.71%)
Aug 30, 2019
7.870
8.130
7.750
8.090
195,800
+0.23(+2.93%)
Aug 29, 2019
7.650
7.920
7.580
7.860
219,041
+0.25(+3.29%)
Aug 28, 2019
7.650
7.750
7.550
7.610
187,178
-0.04(-0.52%)
Aug 27, 2019
7.700
7.780
7.540
7.650
208,812
-0.05(-0.65%)
Aug 26, 2019
7.650
7.750
7.600
7.700
149,164
+0.04(+0.52%)
Aug 23, 2019
7.710
7.810
7.580
7.660
194,400
-0.07(-0.91%)
Aug 22, 2019
7.760
7.850
7.725
7.730
168,592
-0.03(-0.39%)
Aug 21, 2019
7.720
7.775
7.650
7.760
120,518
+0.08(+1.04%)
Aug 20, 2019
7.690
7.710
7.625
7.680
155,079
-0.01(-0.13%)
Aug 19, 2019
7.700
7.800
7.660
7.690
128,869
+0.04(+0.52%)
Aug 16, 2019
7.580
7.690
7.570
7.650
113,200
+0.14(+1.86%)
Aug 15, 2019
7.500
7.560
7.480
7.510
248,700
+0.00(+0.00%)
Aug 14, 2019
7.400
7.540
7.355
7.510
342,732
+0.01(+0.13%)
Aug 13, 2019
7.370
7.590
7.360
7.500
296,608
+0.09(+1.21%)
Aug 12, 2019
7.260
7.815
7.260
7.410
823,583
+0.12(+1.65%)
Aug 09, 2019
7.310
7.350
7.140
7.290
2,121,900
-0.05(-0.68%)
Aug 08, 2019
6.970
7.410
6.970
7.340
1,684,567
+0.34(+4.86%)
Aug 07, 2019
6.760
7.120
6.350
7.000
1,800,560
+0.24(+3.55%)
Aug 06, 2019
6.950
7.025
6.740
6.760
444,386
-0.19(-2.73%)
Aug 05, 2019
6.930
7.020
6.830
6.950
388,663
-0.08(-1.14%)
Aug 02, 2019
7.080
7.150
6.940
7.030
289,300
-0.11(-1.54%)
Aug 01, 2019
7.330
7.400
7.120
7.140
274,900
-0.19(-2.59%)
Jul 31, 2019
7.340
7.490
7.260
7.330
437,505
+0.02(+0.27%)
Jul 30, 2019
7.250
7.340
7.180
7.310
195,060
+0.01(+0.14%)
Jul 29, 2019
7.340
7.450
7.290
7.300
502,143
-0.05(-0.68%)
Jul 26, 2019
7.320
7.675
7.290
7.350
227,900
+0.04(+0.55%)
Jul 25, 2019
7.270
7.420
7.220
7.310
245,598
+0.04(+0.55%)
Jul 24, 2019
7.350
7.480
7.200
7.270
374,531
-0.09(-1.22%)
Jul 23, 2019
7.290
7.390
7.220
7.360
335,037
+0.09(+1.24%)
Jul 22, 2019
7.360
7.440
7.230
7.270
304,071
-0.07(-0.95%)
Jul 19, 2019
7.390
7.450
7.250
7.340
289,300
-0.09(-1.21%)
Jul 18, 2019
7.560
7.560
7.360
7.430
187,174
-0.16(-2.11%)
Jul 17, 2019
7.660
7.705
7.540
7.590
221,681
-0.07(-0.91%)
Jul 16, 2019
7.570
7.710
7.520
7.660
340,611
+0.06(+0.79%)
Jul 15, 2019
7.640
7.680
7.540
7.600
189,823
-0.03(-0.39%)
Jul 12, 2019
7.700
7.720
7.560
7.630
170,300
-0.07(-0.91%)
Jul 11, 2019
7.830
7.880
7.590
7.700
831,082
-0.11(-1.41%)
Jul 10, 2019
7.710
7.830
7.640
7.810
657,438
+0.11(+1.43%)
Jul 09, 2019
7.740
7.820
7.680
7.700
298,093
-0.10(-1.28%)
Jul 08, 2019
7.840
7.890
7.710
7.800
386,824
-0.05(-0.64%)
Jul 05, 2019
7.920
7.980
7.755
7.850
278,100
-0.13(-1.63%)
Jul 03, 2019
7.920
8.035
7.920
7.980
230,600
+0.08(+1.01%)
Jul 02, 2019
7.850
7.920
7.750
7.900
510,659
+0.05(+0.64%)
Jul 01, 2019
7.760
7.890
7.750
7.850
577,324
+0.14(+1.82%)
Jun 28, 2019
7.650
7.760
7.590
7.710
569,800
+0.06(+0.78%)
Jun 27, 2019
7.270
7.689
7.020
7.650
778,317
+0.32(+4.37%)
Jun 26, 2019
7.140
7.330
7.000
7.330
1,460,795
+0.18(+2.52%)
Jun 25, 2019
7.370
7.370
7.040
7.150
669,416
-0.22(-2.99%)
Jun 24, 2019
7.690
7.690
7.090
7.370
1,311,736
-0.37(-4.78%)
Jun 21, 2019
8.070
8.070
7.680
7.740
579,900
-0.34(-4.21%)
Jun 20, 2019
8.150
8.230
8.050
8.080
157,468
-0.07(-0.86%)
Jun 19, 2019
8.160
8.210
8.065
8.150
53,370
+0.00(+0.00%)
Jun 18, 2019
8.190
8.230
8.125
8.150
162,097
-0.04(-0.49%)
Jun 17, 2019
8.130
8.370
8.115
8.190
201,173
+0.06(+0.74%)
Jun 14, 2019
8.010
8.160
7.720
8.130
818,600
+0.13(+1.63%)
Jun 13, 2019
8.220
8.220
7.980
8.000
768,316
-0.21(-2.56%)
Jun 12, 2019
8.060
8.210
8.030
8.210
114,128
+0.15(+1.86%)
Jun 11, 2019
8.120
8.200
8.000
8.060
190,844
-0.07(-0.86%)
Jun 10, 2019
8.070
8.220
8.040
8.130
141,682
+0.08(+0.99%)
Jun 07, 2019
8.100
8.130
8.010
8.050
212,800
-0.05(-0.62%)
Jun 06, 2019
7.880
8.120
7.880
8.100
288,699
+0.22(+2.79%)
Jun 05, 2019
7.820
7.900
7.730
7.880
305,175
+0.08(+1.03%)
Jun 04, 2019
7.930
8.040
7.740
7.800
335,639
-0.12(-1.52%)
Jun 03, 2019
8.000
8.060
7.880
7.920
403,442
-0.13(-1.61%)
May 31, 2019
8.120
8.120
7.980
8.050
141,200
-0.08(-0.98%)
May 30, 2019
8.180
8.210
8.080
8.130
258,104
-0.06(-0.73%)
May 29, 2019
8.260
8.267
8.070
8.190
259,903
-0.08(-0.97%)
May 28, 2019
8.280
8.320
8.190
8.270
226,418
-0.03(-0.36%)
May 24, 2019
8.370
8.490
8.190
8.300
1,065,500
-0.05(-0.60%)
May 23, 2019
8.380
8.440
8.130
8.350
204,733
-0.04(-0.48%)
May 22, 2019
8.680
8.700
8.370
8.390
190,464
-0.30(-3.45%)
May 21, 2019
8.810
8.900
8.640
8.690
222,934
-0.10(-1.14%)
May 20, 2019
8.750
8.790
8.630
8.790
152,005
+0.02(+0.23%)
May 17, 2019
8.780
8.810
8.700
8.770
186,100
+0.02(+0.23%)
May 16, 2019
8.770
8.870
8.690
8.750
284,514
+0.03(+0.34%)
May 15, 2019
8.600
8.845
8.580
8.720
1,057,471
+0.05(+0.58%)
May 14, 2019
8.510
8.770
8.510
8.670
609,722
+0.18(+2.12%)
May 13, 2019
8.420
8.600
8.330
8.490
593,848
+0.01(+0.12%)
May 10, 2019
8.300
8.590
8.200
8.480
307,600
-0.02(-0.24%)
May 09, 2019
8.450
8.747
8.430
8.500
552,431
+0.02(+0.24%)
May 08, 2019
8.910
8.950
8.430
8.480
499,441
+0.48(+6.00%)
May 07, 2019
8.020
8.140
7.950
8.000
306,686
-0.13(-1.60%)
May 06, 2019
8.070
8.240
8.000
8.130
122,448
-0.02(-0.25%)
May 03, 2019
8.110
8.320
8.110
8.150
579,300
+0.05(+0.62%)
May 02, 2019
8.140
8.200
7.980
8.100
276,903
-0.03(-0.37%)
May 01, 2019
8.030
8.330
8.010
8.130
1,431,230
+0.13(+1.63%)
Apr 30, 2019
8.060
8.110
7.980
8.000
327,250
-0.08(-0.99%)
Apr 29, 2019
8.120
8.190
8.020
8.080
271,528
-0.01(-0.12%)
Apr 26, 2019
8.030
8.160
7.960
8.090
334,400
+0.06(+0.75%)
Apr 25, 2019
8.140
8.300
8.030
8.030
55,786
-0.10(-1.23%)
Apr 24, 2019
8.190
8.250
7.990
8.130
234,925
-0.03(-0.37%)
Apr 23, 2019
8.080
8.230
8.080
8.160
416,854
+0.05(+0.62%)
Apr 22, 2019
8.010
8.250
8.010
8.110
146,319
+0.10(+1.25%)
Apr 18, 2019
7.850
8.030
7.790
8.010
1,163,900
+0.20(+2.56%)
Apr 17, 2019
7.790
7.880
7.690
7.810
186,324
+0.02(+0.26%)
Apr 16, 2019
7.700
7.840
7.620
7.790
78,394
+0.12(+1.56%)
Apr 15, 2019
7.630
7.710
7.600
7.670
56,697
+0.02(+0.26%)
Apr 12, 2019
7.720
7.732
7.640
7.650
80,300
-0.02(-0.26%)
Apr 11, 2019
7.450
7.720
7.450
7.670
210,387
+0.19(+2.54%)
Apr 10, 2019
7.530
7.560
7.470
7.480
353,595
-0.05(-0.66%)
Apr 09, 2019
7.610
7.790
7.500
7.530
189,034
-0.07(-0.92%)
Apr 08, 2019
7.560
7.640
7.490
7.600
352,467
+0.07(+0.93%)
Apr 05, 2019
7.500
7.600
7.470
7.530
552,100
+0.04(+0.53%)
Apr 04, 2019
7.550
7.610
7.470
7.490
130,825
-0.03(-0.40%)
Apr 03, 2019
7.580
7.700
7.490
7.520
129,092
-0.03(-0.40%)
Apr 02, 2019
7.620
7.715
7.490
7.550
154,484
-0.07(-0.92%)
Apr 01, 2019
7.620
7.680
7.540
7.620
179,451
-0.01(-0.13%)
Mar 29, 2019
7.660
7.670
7.530
7.630
421,400
+0.01(+0.13%)
Mar 28, 2019
7.770
7.770
7.600
7.620
156,274
-0.12(-1.55%)
Mar 27, 2019
7.800
7.840
7.610
7.740
268,263
-0.04(-0.51%)
Mar 26, 2019
7.800
8.085
7.610
7.780
147,166
-0.02(-0.26%)
Mar 25, 2019
8.110
8.110
7.730
7.800
191,924
-0.30(-3.70%)
Mar 22, 2019
8.280
8.340
8.000
8.100
151,000
-0.24(-2.88%)
Mar 21, 2019
8.210
8.360
8.130
8.340
268,303
+0.11(+1.34%)
Mar 20, 2019
8.160
8.250
8.070
8.230
184,060
+0.06(+0.73%)
Mar 19, 2019
8.180
8.340
8.020
8.170
1,200,695
+0.10(+1.24%)
Mar 18, 2019
7.960
8.110
7.930
8.070
740,443
+0.11(+1.38%)
Mar 15, 2019
7.850
8.070
7.850
7.960
176,100
+0.11(+1.40%)
Mar 14, 2019
7.850
7.890
7.790
7.850
54,695
+0.02(+0.26%)
Mar 13, 2019
7.830
7.910
7.780
7.830
87,849
+0.03(+0.38%)
Mar 12, 2019
7.760
7.820
7.680
7.800
55,347
+0.04(+0.52%)
Mar 11, 2019
7.690
7.800
7.690
7.760
138,609
+0.07(+0.91%)
Mar 08, 2019
7.640
7.930
7.640
7.690
145,500
-0.06(-0.77%)
Mar 07, 2019
7.890
7.900
7.640
7.750
188,537
-0.15(-1.90%)
Mar 06, 2019
7.810
7.960
7.780
7.900
278,904
+0.07(+0.89%)
Mar 05, 2019
7.750
7.860
7.650
7.830
180,212
+0.11(+1.42%)
Mar 04, 2019
7.710
7.830
7.630
7.720
372,482
+0.03(+0.39%)
Mar 01, 2019
7.680
8.380
7.500
7.690
441,500
+0.07(+0.92%)
Feb 28, 2019
7.760
7.930
7.440
7.620
542,288
-0.11(-1.42%)
Feb 27, 2019
7.710
7.830
7.550
7.730
333,037
+0.00(+0.00%)
Feb 26, 2019
7.850
7.890
7.720
7.730
63,975
-0.12(-1.53%)
Feb 25, 2019
8.130
8.130
7.820
7.850
136,846
-0.24(-2.97%)
Feb 22, 2019
8.060
8.145
8.010
8.090
242,300
+0.04(+0.50%)
Feb 21, 2019
8.170
8.200
8.000
8.050
109,984
-0.09(-1.11%)
Feb 20, 2019
8.010
8.210
7.905
8.140
254,559
+0.17(+2.13%)
Feb 19, 2019
7.810
8.040
7.810
7.970
104,686
+0.17(+2.18%)
Feb 15, 2019
7.550
7.840
7.460
7.800
77,800
+0.26(+3.45%)
Feb 14, 2019
7.590
7.610
7.500
7.540
216,100
-0.09(-1.18%)
Feb 13, 2019
7.650
7.700
7.400
7.630
94,426
+0.02(+0.26%)
Feb 12, 2019
7.700
7.980
7.600
7.610
87,368
-0.06(-0.78%)
Feb 11, 2019
7.730
7.760
7.640
7.670
25,629
-0.04(-0.52%)
Feb 08, 2019
7.720
7.800
7.620
7.710
76,700
+0.00(+0.00%)
Feb 07, 2019
7.740
7.750
7.650
7.710
71,277
-0.06(-0.77%)
Feb 06, 2019
7.790
7.890
7.720
7.770
41,860
-0.01(-0.13%)
Feb 05, 2019
7.810
7.870
7.780
7.780
37,878
-0.01(-0.13%)
Feb 04, 2019
7.860
7.875
7.740
7.790
118,013
-0.08(-1.02%)
Feb 01, 2019
7.890
7.975
7.830
7.870
149,500
-0.01(-0.13%)
Jan 31, 2019
7.750
7.895
7.750
7.880
189,509
+0.10(+1.29%)
Jan 30, 2019
7.830
7.960
7.750
7.780
49,977
-0.01(-0.13%)
Jan 29, 2019
7.690
7.900
7.650
7.790
617,025
+0.11(+1.43%)
Jan 28, 2019
7.640
7.780
7.620
7.680
121,687
+0.02(+0.26%)
Jan 25, 2019
7.700
7.800
7.650
7.660
113,700
-0.01(-0.13%)
Jan 24, 2019
7.680
7.730
7.620
7.670
165,418
-0.02(-0.26%)
Jan 23, 2019
7.760
7.810
7.620
7.690
142,020
-0.06(-0.77%)
Jan 22, 2019
7.720
7.800
7.620
7.750
324,374
+0.01(+0.13%)
Jan 18, 2019
7.730
7.770
7.650
7.740
107,900
+0.02(+0.26%)
Jan 17, 2019
7.760
7.800
7.640
7.720
148,377
-0.06(-0.77%)
Jan 16, 2019
7.710
7.880
7.680
7.780
520,581
+0.08(+1.04%)
Jan 15, 2019
7.580
7.700
7.500
7.700
256,571
+0.13(+1.72%)
Jan 14, 2019
7.500
7.600
7.480
7.570
225,031
+0.06(+0.80%)
Jan 11, 2019
7.500
7.590
7.440
7.510
158,300
-0.01(-0.13%)
Jan 10, 2019
7.470
7.680
7.470
7.520
340,411
+0.02(+0.27%)
Jan 09, 2019
7.370
7.710
7.320
7.500
268,116
+0.13(+1.76%)
Jan 08, 2019
7.420
7.620
7.170
7.370
1,250,376
-0.03(-0.41%)
Jan 07, 2019
7.110
7.450
7.110
7.400
360,583
+0.29(+4.08%)
Jan 04, 2019
6.980
7.220
6.920
7.110
103,600
+0.16(+2.30%)
Jan 03, 2019
6.950
7.030
6.910
6.950
179,065
-0.04(-0.57%)
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.