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
Audioeye Inc
(NQ:
AEYE
)
24.21
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 21, 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 (%)
Apr 30, 2020
7.680
7.745
7.230
7.590
22,330
-0.08(-1.04%)
Apr 29, 2020
7.181
7.800
7.181
7.670
20,302
+0.36(+4.92%)
Apr 28, 2020
7.450
7.450
6.690
7.310
57,981
-0.21(-2.79%)
Apr 27, 2020
7.990
8.000
7.350
7.520
68,355
-0.28(-3.59%)
Apr 24, 2020
7.870
8.400
7.560
7.800
98,500
+0.15(+1.96%)
Apr 23, 2020
6.850
7.750
6.700
7.650
54,114
+0.20(+2.68%)
Apr 22, 2020
7.440
7.600
7.110
7.450
55,028
+0.29(+4.05%)
Apr 21, 2020
6.910
7.700
6.855
7.160
90,745
+0.51(+7.67%)
Apr 20, 2020
5.710
7.390
5.665
6.650
66,501
+0.94(+16.46%)
Apr 17, 2020
5.380
5.860
5.060
5.710
62,000
+0.39(+7.33%)
Apr 16, 2020
5.050
5.340
4.960
5.320
62,086
+0.32(+6.40%)
Apr 15, 2020
5.040
5.050
4.880
5.000
22,848
+0.09(+1.82%)
Apr 14, 2020
5.000
5.345
4.881
4.911
55,356
+0.15(+3.16%)
Apr 13, 2020
4.640
4.892
4.460
4.760
49,045
+0.38(+8.68%)
Apr 09, 2020
4.260
4.400
3.950
4.380
29,400
+0.11(+2.58%)
Apr 08, 2020
4.180
4.320
4.000
4.270
35,663
-0.03(-0.70%)
Apr 07, 2020
4.100
4.440
4.030
4.300
12,665
+0.20(+4.88%)
Apr 06, 2020
4.440
4.500
4.100
4.100
13,774
-0.21(-4.87%)
Apr 03, 2020
4.360
4.490
4.150
4.310
21,700
-0.05(-1.15%)
Apr 02, 2020
3.800
4.700
3.720
4.360
18,327
+0.36(+9.00%)
Apr 01, 2020
4.260
4.445
3.750
4.000
21,770
-0.44(-9.91%)
Mar 31, 2020
4.550
4.600
4.250
4.440
22,577
+0.29(+6.99%)
Mar 30, 2020
4.050
4.600
4.050
4.150
13,764
+0.14(+3.49%)
Mar 27, 2020
4.360
4.500
4.010
4.010
27,100
-0.34(-7.82%)
Mar 26, 2020
4.200
4.450
4.060
4.350
32,483
+0.26(+6.36%)
Mar 25, 2020
4.320
4.320
4.000
4.090
28,321
-0.23(-5.32%)
Mar 24, 2020
3.850
4.670
3.750
4.320
81,143
+0.63(+17.07%)
Mar 23, 2020
2.300
4.700
2.300
3.690
144,956
+1.35(+57.69%)
Mar 20, 2020
2.600
2.620
2.320
2.340
14,900
-0.23(-8.95%)
Mar 19, 2020
2.870
2.879
2.324
2.570
19,077
+0.13(+5.33%)
Mar 18, 2020
2.519
2.606
2.270
2.440
9,541
-0.25(-9.29%)
Mar 17, 2020
2.510
3.070
2.295
2.690
58,394
+0.12(+4.67%)
Mar 16, 2020
2.800
3.500
2.547
2.570
14,710
-0.43(-14.33%)
Mar 13, 2020
3.110
3.110
1.940
3.000
84,400
+0.21(+7.53%)
Mar 12, 2020
3.160
3.218
2.790
2.790
21,424
-0.71(-20.29%)
Mar 11, 2020
3.611
3.611
3.400
3.500
23,543
-0.06(-1.55%)
Mar 10, 2020
3.781
3.890
3.510
3.555
12,211
+0.06(+1.57%)
Mar 09, 2020
3.540
3.990
3.500
3.500
29,980
-0.15(-4.11%)
Mar 06, 2020
3.840
3.840
3.580
3.650
13,700
-0.20(-5.19%)
Mar 05, 2020
3.850
3.850
3.730
3.850
16,554
-0.01(-0.26%)
Mar 04, 2020
3.915
3.940
3.719
3.860
9,229
+0.04(+1.05%)
Mar 03, 2020
3.960
4.020
3.540
3.820
18,834
-0.06(-1.56%)
Mar 02, 2020
4.500
4.500
3.675
3.881
37,185
-0.08(-2.00%)
Feb 28, 2020
4.006
4.050
3.768
3.960
33,300
-0.09(-2.22%)
Feb 27, 2020
4.090
4.400
4.000
4.050
19,998
-0.12(-2.88%)
Feb 26, 2020
4.560
4.596
4.080
4.170
45,401
-0.37(-8.15%)
Feb 25, 2020
4.860
4.860
4.530
4.540
17,606
-0.34(-6.97%)
Feb 24, 2020
4.850
4.975
4.820
4.880
10,619
-0.10(-2.01%)
Feb 21, 2020
4.840
5.020
4.840
4.980
3,800
-0.02(-0.40%)
Feb 20, 2020
4.820
5.000
4.820
5.000
9,565
+0.14(+2.88%)
Feb 19, 2020
4.720
5.000
4.720
4.860
7,160
+0.14(+2.97%)
Feb 18, 2020
5.080
5.100
4.710
4.720
22,656
-0.36(-7.09%)
Feb 14, 2020
4.880
5.099
4.880
5.080
14,400
+0.08(+1.60%)
Feb 13, 2020
5.000
5.100
4.870
5.000
12,021
+0.10(+2.04%)
Feb 12, 2020
4.890
5.021
4.890
4.900
2,219
-0.05(-1.01%)
Feb 11, 2020
5.120
5.260
4.860
4.950
32,385
-0.15(-2.94%)
Feb 10, 2020
4.940
5.200
4.890
5.100
9,556
+0.13(+2.62%)
Feb 07, 2020
5.050
5.370
4.718
4.970
30,500
-0.20(-3.87%)
Feb 06, 2020
4.710
5.176
4.655
5.170
6,141
+0.47(+10.00%)
Feb 05, 2020
5.100
5.100
4.610
4.700
23,122
-0.30(-6.00%)
Feb 04, 2020
5.050
5.200
4.910
5.000
26,122
+0.00(+0.00%)
Feb 03, 2020
4.970
5.120
4.900
5.000
16,589
+0.07(+1.42%)
Jan 31, 2020
4.750
4.990
4.750
4.930
5,800
+0.27(+5.79%)
Jan 30, 2020
4.780
4.810
4.660
4.660
4,326
-0.19(-3.92%)
Jan 29, 2020
4.820
4.850
4.700
4.850
4,975
+0.14(+2.97%)
Jan 28, 2020
4.910
4.938
4.640
4.710
19,743
-0.12(-2.48%)
Jan 27, 2020
5.060
5.070
4.810
4.830
8,028
-0.29(-5.76%)
Jan 24, 2020
5.300
5.300
5.100
5.125
15,300
-0.17(-3.30%)
Jan 23, 2020
5.420
5.790
5.250
5.300
20,599
-0.10(-1.85%)
Jan 22, 2020
5.240
5.406
5.120
5.400
23,931
+0.28(+5.47%)
Jan 21, 2020
4.880
5.154
4.880
5.120
25,989
+0.47(+10.11%)
Jan 17, 2020
4.840
4.840
4.590
4.650
14,100
-0.08(-1.69%)
Jan 16, 2020
5.060
5.100
4.720
4.730
12,809
-0.30(-5.96%)
Jan 15, 2020
5.020
5.030
4.783
5.030
10,647
+0.03(+0.60%)
Jan 14, 2020
5.300
5.310
4.990
5.000
20,100
-0.35(-6.54%)
Jan 13, 2020
4.925
5.375
4.860
5.350
19,021
+0.37(+7.43%)
Jan 10, 2020
5.170
5.170
4.890
4.980
23,300
-0.17(-3.30%)
Jan 09, 2020
5.150
5.438
5.150
5.150
40,424
+0.11(+2.18%)
Jan 08, 2020
5.050
5.050
4.897
5.040
15,657
+0.02(+0.40%)
Jan 07, 2020
4.900
5.105
4.704
5.020
7,834
+0.07(+1.41%)
Jan 06, 2020
4.730
4.950
4.520
4.950
9,897
+0.37(+8.08%)
Jan 03, 2020
4.850
4.850
4.580
4.580
12,500
-0.32(-6.53%)
Jan 02, 2020
4.680
4.956
4.680
4.900
8,641
+0.21(+4.48%)
Dec 31, 2019
4.630
4.825
4.500
4.690
13,800
+0.09(+1.96%)
Dec 30, 2019
4.700
4.950
4.510
4.600
20,020
-0.15(-3.06%)
Dec 27, 2019
5.000
5.019
4.400
4.745
40,800
-0.24(-4.72%)
Dec 26, 2019
5.000
5.012
4.950
4.980
7,942
-0.02(-0.40%)
Dec 24, 2019
5.090
5.134
4.950
5.000
5,100
-0.09(-1.77%)
Dec 23, 2019
5.070
5.140
5.070
5.090
5,502
-0.04(-0.78%)
Dec 20, 2019
5.495
5.495
5.000
5.130
18,100
-0.06(-1.16%)
Dec 19, 2019
5.130
5.268
5.130
5.190
3,968
+0.03(+0.58%)
Dec 18, 2019
5.310
5.370
5.160
5.160
8,677
-0.04(-0.77%)
Dec 17, 2019
5.460
5.460
5.150
5.200
16,465
-0.11(-2.07%)
Dec 16, 2019
5.110
5.820
4.925
5.310
15,943
+0.23(+4.53%)
Dec 13, 2019
5.000
5.380
4.880
5.080
12,800
-0.02(-0.39%)
Dec 12, 2019
5.250
5.250
5.040
5.100
9,047
-0.11(-2.11%)
Dec 11, 2019
5.110
5.450
5.110
5.210
4,226
+0.01(+0.19%)
Dec 10, 2019
5.094
5.239
5.094
5.200
6,269
+0.19(+3.79%)
Dec 09, 2019
4.854
5.310
4.854
5.010
52,054
+0.16(+3.30%)
Dec 06, 2019
5.000
5.000
4.850
4.850
10,000
-0.05(-1.02%)
Dec 05, 2019
4.880
4.950
4.850
4.900
4,815
+0.08(+1.66%)
Dec 04, 2019
5.000
5.077
4.750
4.820
16,439
-0.27(-5.30%)
Dec 03, 2019
4.830
5.431
4.710
5.090
14,068
+0.09(+1.80%)
Dec 02, 2019
5.020
5.395
4.820
5.000
39,608
-0.10(-1.96%)
Nov 29, 2019
5.420
5.420
5.100
5.100
13,400
+0.00(+0.00%)
Nov 27, 2019
5.071
5.260
5.051
5.100
7,900
-0.17(-3.23%)
Nov 26, 2019
5.500
5.550
5.020
5.270
43,064
-0.21(-3.83%)
Nov 25, 2019
5.160
5.580
5.160
5.480
41,758
+0.31(+6.00%)
Nov 22, 2019
5.650
5.760
5.065
5.170
88,800
-0.61(-10.55%)
Nov 21, 2019
6.020
6.098
5.600
5.780
51,387
-0.24(-3.99%)
Nov 20, 2019
6.010
6.644
6.010
6.020
109,615
-0.01(-0.17%)
Nov 19, 2019
4.990
6.230
4.990
6.030
196,276
+1.04(+20.84%)
Nov 18, 2019
3.990
5.970
3.950
4.990
88,204
+1.07(+27.30%)
Nov 15, 2019
3.830
3.930
3.690
3.920
11,000
+0.01(+0.26%)
Nov 14, 2019
3.570
3.910
3.441
3.910
27,301
+0.49(+14.33%)
Nov 13, 2019
3.546
3.546
3.327
3.420
11,257
-0.05(-1.44%)
Nov 12, 2019
3.760
3.760
3.300
3.470
29,939
-0.43(-11.03%)
Nov 11, 2019
3.380
3.900
3.300
3.900
4,920
+0.53(+15.72%)
Nov 08, 2019
3.300
3.440
3.300
3.370
3,200
+0.07(+2.12%)
Nov 07, 2019
3.360
3.435
3.300
3.300
20,005
-0.03(-0.90%)
Nov 06, 2019
3.380
3.540
3.300
3.330
12,660
-0.11(-3.20%)
Nov 05, 2019
3.550
3.800
3.410
3.440
23,881
-0.11(-3.10%)
Nov 04, 2019
3.390
4.000
3.300
3.550
54,705
+0.21(+6.29%)
Nov 01, 2019
3.202
3.490
3.050
3.340
15,400
+0.09(+2.77%)
Oct 31, 2019
3.270
3.270
3.190
3.250
5,082
-0.06(-1.81%)
Oct 30, 2019
3.320
3.320
3.081
3.310
10,933
+0.03(+0.91%)
Oct 29, 2019
3.340
3.360
3.099
3.280
14,969
-0.08(-2.38%)
Oct 28, 2019
3.370
3.610
3.070
3.360
75,472
-0.04(-1.17%)
Oct 25, 2019
3.470
3.750
3.200
3.400
40,600
-0.02(-0.59%)
Oct 24, 2019
3.180
3.700
3.050
3.420
118,814
+0.47(+15.93%)
Oct 23, 2019
3.100
3.300
2.850
2.950
47,597
-0.05(-1.67%)
Oct 22, 2019
3.100
3.100
2.900
3.000
40,405
-0.10(-3.23%)
Oct 21, 2019
2.900
3.230
2.890
3.100
28,615
+0.20(+6.90%)
Oct 18, 2019
3.180
3.250
2.900
2.900
25,200
-0.21(-6.75%)
Oct 17, 2019
2.800
3.275
2.800
3.110
6,408
+0.35(+12.68%)
Oct 16, 2019
3.320
3.329
2.760
2.760
39,273
-0.56(-16.74%)
Oct 15, 2019
3.420
3.500
3.300
3.315
17,748
-0.04(-1.06%)
Oct 14, 2019
3.650
3.650
3.180
3.350
12,214
-0.22(-6.15%)
Oct 11, 2019
3.400
3.774
3.352
3.570
12,900
+0.20(+5.93%)
Oct 10, 2019
3.530
3.530
3.010
3.370
59,177
-0.06(-1.75%)
Oct 09, 2019
3.730
3.730
3.350
3.430
13,602
-0.16(-4.46%)
Oct 08, 2019
3.550
3.700
3.337
3.590
15,588
+0.09(+2.57%)
Oct 07, 2019
3.560
3.750
3.155
3.500
73,176
-0.22(-5.91%)
Oct 04, 2019
3.800
3.800
3.560
3.720
15,200
-0.18(-4.62%)
Oct 03, 2019
3.730
3.900
3.600
3.900
9,839
+0.27(+7.44%)
Oct 02, 2019
3.770
3.840
3.610
3.630
4,531
-0.10(-2.68%)
Oct 01, 2019
3.710
3.960
3.710
3.730
6,293
-0.14(-3.62%)
Sep 30, 2019
3.810
3.900
3.557
3.870
22,842
+0.09(+2.38%)
Sep 27, 2019
3.850
3.870
3.641
3.780
11,200
-0.15(-3.82%)
Sep 26, 2019
3.980
3.980
3.783
3.930
32,885
-0.03(-0.88%)
Sep 25, 2019
4.080
4.200
3.940
3.965
13,323
-0.12(-2.82%)
Sep 24, 2019
4.220
4.220
4.010
4.080
7,818
-0.07(-1.69%)
Sep 23, 2019
4.240
4.310
4.067
4.150
9,175
-0.14(-3.26%)
Sep 20, 2019
4.310
4.310
3.960
4.290
19,700
+0.02(+0.47%)
Sep 19, 2019
3.970
4.360
3.890
4.270
47,324
+0.35(+8.93%)
Sep 18, 2019
3.890
3.950
3.890
3.920
9,689
-0.04(-1.01%)
Sep 17, 2019
3.960
3.960
3.860
3.960
12,387
+0.04(+1.02%)
Sep 16, 2019
3.920
3.960
3.870
3.920
10,270
-0.05(-1.26%)
Sep 13, 2019
3.970
3.990
3.910
3.970
7,400
+0.02(+0.51%)
Sep 12, 2019
3.890
4.040
3.890
3.950
22,740
+0.01(+0.25%)
Sep 11, 2019
4.000
4.050
3.860
3.940
13,409
-0.04(-1.01%)
Sep 10, 2019
4.130
4.179
3.850
3.980
12,633
-0.14(-3.40%)
Sep 09, 2019
4.130
4.140
4.033
4.120
9,022
-0.03(-0.72%)
Sep 06, 2019
4.400
4.400
4.095
4.150
9,000
-0.25(-5.68%)
Sep 05, 2019
4.120
4.400
4.020
4.400
11,339
+0.45(+11.39%)
Sep 04, 2019
3.960
4.180
3.810
3.950
25,416
+0.16(+4.22%)
Sep 03, 2019
4.200
4.200
3.770
3.790
23,297
-0.30(-7.33%)
Aug 30, 2019
3.860
4.090
3.860
4.090
19,000
+0.10(+2.51%)
Aug 29, 2019
3.930
3.990
3.700
3.990
21,103
+0.09(+2.31%)
Aug 28, 2019
4.260
4.669
3.900
3.900
15,192
-0.30(-7.14%)
Aug 27, 2019
4.880
4.880
4.160
4.200
49,811
-0.68(-13.93%)
Aug 26, 2019
4.500
4.930
4.150
4.880
41,531
+0.47(+10.66%)
Aug 23, 2019
3.940
4.830
3.940
4.410
55,300
+0.48(+12.21%)
Aug 22, 2019
3.800
3.930
3.645
3.930
31,373
+0.16(+4.24%)
Aug 21, 2019
3.850
3.890
3.650
3.770
48,776
-0.13(-3.33%)
Aug 20, 2019
3.970
4.000
3.570
3.900
78,109
-0.07(-1.76%)
Aug 19, 2019
4.300
4.478
3.900
3.970
48,385
-0.28(-6.59%)
Aug 16, 2019
4.460
4.660
4.210
4.250
76,600
-0.25(-5.56%)
Aug 15, 2019
5.460
5.460
3.830
4.500
274,052
-1.00(-18.18%)
Aug 14, 2019
5.650
6.000
5.410
5.500
37,374
+0.00(+0.00%)
Aug 13, 2019
5.920
6.150
5.500
5.500
61,262
-0.47(-7.87%)
Aug 12, 2019
6.110
6.510
5.869
5.970
16,794
-0.17(-2.77%)
Aug 09, 2019
6.000
6.550
5.708
6.140
10,800
+0.13(+2.16%)
Aug 08, 2019
6.340
6.492
5.820
6.010
14,529
-0.22(-3.53%)
Aug 07, 2019
6.140
6.320
6.112
6.230
7,570
+0.13(+2.13%)
Aug 06, 2019
6.120
6.250
5.850
6.100
25,723
+0.20(+3.39%)
Aug 05, 2019
6.270
6.480
5.700
5.900
44,340
-0.35(-5.60%)
Aug 02, 2019
6.381
6.463
6.152
6.250
7,100
+0.09(+1.46%)
Aug 01, 2019
6.090
6.370
6.090
6.160
15,493
+0.07(+1.15%)
Jul 31, 2019
6.250
6.330
6.030
6.090
8,366
-0.05(-0.81%)
Jul 30, 2019
6.420
6.700
5.762
6.140
26,490
-0.27(-4.21%)
Jul 29, 2019
6.450
6.670
6.365
6.410
17,352
-0.09(-1.38%)
Jul 26, 2019
6.550
6.700
6.500
6.500
25,200
-0.05(-0.76%)
Jul 25, 2019
6.580
6.650
6.550
6.550
13,902
-0.05(-0.76%)
Jul 24, 2019
6.890
6.967
6.560
6.600
33,653
-0.27(-3.93%)
Jul 23, 2019
7.190
7.190
6.820
6.870
11,990
-0.20(-2.83%)
Jul 22, 2019
6.910
7.110
6.890
7.070
12,105
+0.12(+1.73%)
Jul 19, 2019
7.010
7.100
6.821
6.950
4,600
-0.05(-0.71%)
Jul 18, 2019
7.370
7.447
6.500
7.000
46,808
-0.49(-6.54%)
Jul 17, 2019
7.160
7.490
6.900
7.490
30,243
+0.37(+5.20%)
Jul 16, 2019
7.210
7.297
7.120
7.120
6,103
-0.12(-1.66%)
Jul 15, 2019
7.290
7.470
7.211
7.240
4,917
-0.03(-0.41%)
Jul 12, 2019
7.230
7.520
7.230
7.270
6,600
-0.01(-0.14%)
Jul 11, 2019
7.370
7.740
7.250
7.280
6,362
-0.09(-1.22%)
Jul 10, 2019
7.510
7.670
7.330
7.370
3,254
-0.11(-1.47%)
Jul 09, 2019
7.140
7.770
7.140
7.480
6,347
+0.22(+3.03%)
Jul 08, 2019
7.460
7.800
6.890
7.260
31,730
-0.60(-7.63%)
Jul 05, 2019
7.770
7.870
7.200
7.860
22,900
+0.02(+0.26%)
Jul 03, 2019
7.800
7.860
7.530
7.840
4,300
+0.00(+0.00%)
Jul 02, 2019
8.050
8.200
7.610
7.840
35,834
-0.13(-1.63%)
Jul 01, 2019
7.660
8.330
7.660
7.970
42,221
+0.07(+0.89%)
Jun 28, 2019
7.730
7.900
7.229
7.900
19,100
+0.23(+3.00%)
Jun 27, 2019
7.440
7.788
7.190
7.670
15,664
+0.22(+2.95%)
Jun 26, 2019
7.350
7.550
7.200
7.450
22,574
+0.25(+3.47%)
Jun 25, 2019
7.490
7.580
7.090
7.200
11,934
-0.30(-3.98%)
Jun 24, 2019
7.640
7.700
7.400
7.498
23,467
-0.19(-2.49%)
Jun 21, 2019
7.570
7.750
7.300
7.690
9,900
+0.19(+2.53%)
Jun 20, 2019
7.900
8.130
7.410
7.500
24,879
-0.14(-1.83%)
Jun 19, 2019
7.610
7.670
7.400
7.640
3,741
+0.00(+0.00%)
Jun 18, 2019
7.710
7.870
7.550
7.640
5,127
-0.06(-0.78%)
Jun 17, 2019
7.420
8.080
7.374
7.700
20,814
+0.35(+4.76%)
Jun 14, 2019
7.900
8.165
7.350
7.350
18,300
-0.55(-6.96%)
Jun 13, 2019
7.850
8.250
7.500
7.900
15,996
+0.17(+2.20%)
Jun 12, 2019
8.080
8.080
7.635
7.730
7,669
-0.21(-2.64%)
Jun 11, 2019
7.600
8.190
7.600
7.940
22,038
+0.44(+5.87%)
Jun 10, 2019
7.340
7.710
7.150
7.500
23,317
+0.16(+2.18%)
Jun 07, 2019
7.340
7.402
7.125
7.340
19,100
+0.09(+1.24%)
Jun 06, 2019
7.250
7.514
7.250
7.250
15,593
+0.05(+0.69%)
Jun 05, 2019
7.090
7.590
6.990
7.200
34,708
+0.21(+3.00%)
Jun 04, 2019
6.590
6.990
6.400
6.990
31,933
+0.46(+7.04%)
Jun 03, 2019
6.160
6.841
6.160
6.530
38,050
+0.38(+6.18%)
May 31, 2019
6.260
6.340
5.531
6.150
97,200
-0.19(-3.00%)
May 30, 2019
6.850
6.850
5.400
6.340
100,199
-0.54(-7.85%)
May 29, 2019
7.440
7.440
6.880
6.880
77,403
-0.57(-7.65%)
May 28, 2019
7.510
7.667
7.410
7.450
11,187
-0.02(-0.27%)
May 24, 2019
7.760
7.845
7.455
7.470
16,500
-0.28(-3.61%)
May 23, 2019
7.920
7.930
7.450
7.750
25,892
-0.24(-3.00%)
May 22, 2019
7.950
8.400
7.950
7.990
11,712
-0.05(-0.62%)
May 21, 2019
8.250
9.000
7.650
8.040
129,170
-0.59(-6.84%)
May 20, 2019
8.750
8.995
8.500
8.630
23,339
-0.12(-1.37%)
May 17, 2019
9.310
9.310
8.750
8.750
32,900
-0.72(-7.60%)
May 16, 2019
9.020
9.470
9.020
9.470
17,473
+0.45(+4.99%)
May 15, 2019
9.500
9.680
8.920
9.020
85,073
-0.93(-9.35%)
May 14, 2019
9.770
11.30
9.620
9.950
116,724
+0.24(+2.47%)
May 13, 2019
9.990
10.28
9.710
9.710
16,200
-0.32(-3.19%)
May 10, 2019
10.01
10.30
9.650
10.03
20,400
+0.05(+0.50%)
May 09, 2019
9.840
10.02
9.310
9.980
26,361
+0.08(+0.81%)
May 08, 2019
10.07
10.07
9.770
9.900
11,088
-0.17(-1.69%)
May 07, 2019
10.09
10.40
9.610
10.07
28,611
+0.02(+0.20%)
May 06, 2019
10.08
10.39
10.00
10.05
26,478
-0.35(-3.37%)
May 03, 2019
9.790
10.88
9.790
10.40
146,700
+0.78(+8.11%)
May 02, 2019
9.000
9.980
8.950
9.620
103,948
+0.85(+9.69%)
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.