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
Kirkland's Inc
(NQ:
KIRK
)
1.820
-0.070 (-3.70%)
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 (%)
May 31, 2019
4.110
4.150
3.960
4.030
372,600
-0.11(-2.66%)
May 30, 2019
4.100
4.220
4.100
4.140
450,336
+0.05(+1.22%)
May 29, 2019
4.370
4.400
4.060
4.090
471,955
-0.31(-7.05%)
May 28, 2019
4.580
4.690
4.370
4.400
260,522
-0.18(-3.93%)
May 24, 2019
4.550
4.750
4.550
4.580
287,400
+0.03(+0.66%)
May 23, 2019
4.540
4.570
4.450
4.550
189,718
-0.01(-0.22%)
May 22, 2019
4.890
4.890
4.550
4.560
456,307
-0.33(-6.75%)
May 21, 2019
4.760
5.000
4.740
4.890
259,035
+0.13(+2.73%)
May 20, 2019
4.670
4.770
4.560
4.760
230,071
+0.07(+1.49%)
May 17, 2019
4.380
4.720
4.370
4.690
476,900
+0.32(+7.32%)
May 16, 2019
5.040
5.080
4.330
4.370
862,875
-0.69(-13.64%)
May 15, 2019
5.160
5.160
5.015
5.060
535,171
-0.28(-5.24%)
May 14, 2019
5.290
5.370
5.120
5.340
180,661
+0.09(+1.71%)
May 13, 2019
5.570
5.570
5.220
5.250
354,910
-0.42(-7.41%)
May 10, 2019
5.700
5.770
5.560
5.670
113,000
-0.07(-1.22%)
May 09, 2019
5.700
5.850
5.580
5.740
180,318
+0.01(+0.17%)
May 08, 2019
5.670
5.760
5.570
5.730
264,081
+0.03(+0.53%)
May 07, 2019
5.800
5.860
5.580
5.700
149,519
-0.15(-2.56%)
May 06, 2019
5.790
5.880
5.700
5.850
245,846
-0.02(-0.34%)
May 03, 2019
5.880
5.910
5.800
5.870
321,900
+0.02(+0.34%)
May 02, 2019
5.800
5.890
5.770
5.850
153,511
+0.03(+0.52%)
May 01, 2019
5.900
5.900
5.760
5.820
381,297
-0.06(-1.02%)
Apr 30, 2019
5.970
6.100
5.820
5.880
334,306
-0.07(-1.18%)
Apr 29, 2019
5.910
6.010
5.794
5.950
193,622
+0.03(+0.51%)
Apr 26, 2019
5.980
6.000
5.805
5.920
183,500
-0.09(-1.50%)
Apr 25, 2019
6.190
6.230
5.980
6.010
231,959
-0.11(-1.80%)
Apr 24, 2019
6.000
6.260
5.980
6.120
253,409
+0.14(+2.34%)
Apr 23, 2019
5.820
6.060
5.800
5.980
300,271
+0.19(+3.28%)
Apr 22, 2019
5.890
5.900
5.650
5.790
504,667
-0.08(-1.36%)
Apr 18, 2019
6.110
6.140
5.830
5.870
336,100
-0.23(-3.77%)
Apr 17, 2019
6.240
6.310
6.090
6.100
235,469
-0.12(-1.93%)
Apr 16, 2019
6.250
6.340
6.170
6.220
283,738
-0.02(-0.32%)
Apr 15, 2019
6.450
6.619
6.060
6.240
411,001
-0.20(-3.11%)
Apr 12, 2019
6.650
6.700
6.430
6.440
174,300
-0.17(-2.57%)
Apr 11, 2019
6.520
6.690
6.427
6.610
305,240
+0.11(+1.69%)
Apr 10, 2019
6.580
6.708
6.420
6.500
317,921
-0.05(-0.76%)
Apr 09, 2019
6.640
6.680
6.540
6.550
163,718
-0.11(-1.65%)
Apr 08, 2019
6.780
6.800
6.560
6.660
240,613
-0.12(-1.77%)
Apr 05, 2019
6.830
6.950
6.770
6.780
162,500
-0.04(-0.59%)
Apr 04, 2019
6.960
7.100
6.770
6.820
189,333
-0.15(-2.15%)
Apr 03, 2019
6.990
7.000
6.830
6.970
178,006
+0.08(+1.16%)
Apr 02, 2019
7.120
7.120
6.845
6.890
200,395
-0.21(-2.96%)
Apr 01, 2019
7.060
7.110
6.875
7.100
341,276
+0.07(+1.00%)
Mar 29, 2019
7.230
7.310
6.970
7.030
220,700
-0.20(-2.77%)
Mar 28, 2019
7.300
7.430
7.170
7.230
194,250
-0.09(-1.23%)
Mar 27, 2019
7.140
7.550
7.140
7.320
209,046
+0.18(+2.52%)
Mar 26, 2019
7.290
7.420
7.140
7.140
117,519
-0.14(-1.92%)
Mar 25, 2019
7.380
7.540
7.200
7.280
176,011
+0.12(+1.68%)
Mar 22, 2019
7.690
7.720
7.130
7.160
297,400
-0.53(-6.89%)
Mar 21, 2019
7.520
7.790
7.470
7.690
275,346
+0.17(+2.26%)
Mar 20, 2019
7.420
7.620
7.350
7.520
379,085
+0.11(+1.48%)
Mar 19, 2019
7.970
8.000
7.400
7.410
474,016
-0.49(-6.20%)
Mar 18, 2019
8.300
8.300
7.730
7.900
499,755
+0.00(+0.00%)
Mar 15, 2019
8.710
9.700
7.450
7.900
1,426,200
-2.41(-23.38%)
Mar 14, 2019
10.36
10.55
10.21
10.31
129,879
-0.07(-0.67%)
Mar 13, 2019
10.15
10.59
10.00
10.38
107,599
+0.29(+2.87%)
Mar 12, 2019
10.00
10.19
9.900
10.09
121,999
+0.10(+1.00%)
Mar 11, 2019
9.840
10.06
9.650
9.990
82,140
+0.17(+1.73%)
Mar 08, 2019
9.490
9.920
9.348
9.820
85,300
+0.30(+3.15%)
Mar 07, 2019
9.410
9.670
9.150
9.520
165,213
+0.12(+1.28%)
Mar 06, 2019
10.02
10.16
9.310
9.400
184,618
-0.67(-6.65%)
Mar 05, 2019
10.43
10.49
10.03
10.07
96,495
-0.42(-4.00%)
Mar 04, 2019
10.12
10.67
9.900
10.49
205,680
+0.34(+3.35%)
Mar 01, 2019
10.45
10.45
9.530
10.15
368,700
-1.53(-13.10%)
Feb 28, 2019
11.27
11.77
11.24
11.68
75,379
+0.41(+3.64%)
Feb 27, 2019
10.76
11.31
10.76
11.27
84,994
+0.45(+4.16%)
Feb 26, 2019
10.95
11.05
10.77
10.82
71,941
-0.13(-1.19%)
Feb 25, 2019
10.86
11.18
10.83
10.95
63,041
+0.14(+1.30%)
Feb 22, 2019
10.99
11.15
10.61
10.81
61,000
-0.19(-1.73%)
Feb 21, 2019
11.24
11.34
10.94
11.00
44,558
-0.20(-1.79%)
Feb 20, 2019
11.19
11.36
11.04
11.20
97,091
+0.03(+0.27%)
Feb 19, 2019
10.87
11.25
10.83
11.17
84,363
+0.29(+2.67%)
Feb 15, 2019
10.61
10.90
10.54
10.88
71,900
+0.27(+2.54%)
Feb 14, 2019
10.40
10.83
10.40
10.61
94,670
+0.10(+0.95%)
Feb 13, 2019
10.41
10.54
10.29
10.51
79,449
+0.08(+0.77%)
Feb 12, 2019
10.23
10.59
10.19
10.43
70,645
+0.28(+2.76%)
Feb 11, 2019
9.860
10.20
9.690
10.15
84,409
+0.33(+3.36%)
Feb 08, 2019
10.01
10.11
9.780
9.820
95,400
-0.22(-2.19%)
Feb 07, 2019
10.26
10.36
9.895
10.04
97,573
-0.27(-2.62%)
Feb 06, 2019
10.60
10.60
10.21
10.31
107,237
-0.28(-2.64%)
Feb 05, 2019
10.41
10.66
10.41
10.59
60,015
+0.14(+1.34%)
Feb 04, 2019
10.23
10.54
10.15
10.45
57,719
+0.24(+2.35%)
Feb 01, 2019
10.29
10.34
10.04
10.21
79,100
-0.01(-0.10%)
Jan 31, 2019
10.12
10.32
10.08
10.22
87,816
+0.10(+0.99%)
Jan 30, 2019
10.11
10.22
9.860
10.12
80,359
+0.02(+0.20%)
Jan 29, 2019
10.20
10.23
10.02
10.10
86,354
-0.14(-1.37%)
Jan 28, 2019
10.22
10.50
10.11
10.24
138,363
-0.05(-0.49%)
Jan 25, 2019
10.45
10.58
10.22
10.29
77,300
-0.10(-0.96%)
Jan 24, 2019
10.33
10.48
10.05
10.39
85,140
+0.04(+0.39%)
Jan 23, 2019
10.19
10.44
10.18
10.35
102,028
+0.18(+1.77%)
Jan 22, 2019
10.75
10.90
10.08
10.17
162,692
-0.68(-6.27%)
Jan 18, 2019
10.86
11.25
10.81
10.85
182,700
+0.00(+0.00%)
Jan 17, 2019
10.66
10.94
10.57
10.85
204,441
+0.18(+1.69%)
Jan 16, 2019
10.46
10.73
10.39
10.67
153,837
+0.22(+2.11%)
Jan 15, 2019
10.12
10.45
9.990
10.45
119,991
+0.33(+3.26%)
Jan 14, 2019
9.950
10.29
9.850
10.12
108,811
+0.11(+1.10%)
Jan 11, 2019
9.730
10.23
9.730
10.01
175,000
+0.29(+2.98%)
Jan 10, 2019
10.19
10.19
9.700
9.720
167,014
-0.55(-5.36%)
Jan 09, 2019
10.09
10.37
9.940
10.27
115,265
+0.19(+1.88%)
Jan 08, 2019
9.930
10.10
9.780
10.08
106,253
+0.16(+1.61%)
Jan 07, 2019
9.390
10.00
9.190
9.920
101,826
+0.09(+0.92%)
Jan 04, 2019
9.880
9.950
9.740
9.830
123,100
+0.01(+0.10%)
Jan 03, 2019
9.780
9.990
9.510
9.820
94,074
-0.06(-0.61%)
Jan 02, 2019
9.390
9.910
9.220
9.880
234,135
+0.35(+3.67%)
Dec 31, 2018
9.300
9.820
9.050
9.530
454,200
+0.24(+2.58%)
Dec 28, 2018
8.960
9.340
8.870
9.290
160,700
+0.31(+3.45%)
Dec 27, 2018
8.760
9.030
8.460
8.980
136,249
+0.13(+1.47%)
Dec 26, 2018
9.030
9.090
8.770
8.850
166,718
+0.05(+0.57%)
Dec 24, 2018
8.330
9.020
8.250
8.800
132,700
+0.44(+5.26%)
Dec 21, 2018
9.080
9.225
8.330
8.360
474,500
-0.73(-8.03%)
Dec 20, 2018
9.180
9.410
9.010
9.090
229,192
-0.08(-0.87%)
Dec 19, 2018
9.340
9.560
9.150
9.170
142,399
-0.13(-1.40%)
Dec 18, 2018
9.620
9.620
9.220
9.300
234,415
-0.32(-3.33%)
Dec 17, 2018
10.24
10.25
9.600
9.620
293,968
-0.63(-6.15%)
Dec 14, 2018
10.28
10.50
10.16
10.25
116,400
-0.11(-1.06%)
Dec 13, 2018
10.64
10.69
10.24
10.36
143,801
-0.30(-2.81%)
Dec 12, 2018
10.62
10.88
10.53
10.66
144,134
+0.12(+1.14%)
Dec 11, 2018
10.47
10.58
10.27
10.54
110,890
+0.19(+1.84%)
Dec 10, 2018
10.43
10.73
10.32
10.35
163,434
-0.08(-0.77%)
Dec 07, 2018
10.81
11.00
10.35
10.43
170,000
-0.39(-3.60%)
Dec 06, 2018
10.87
10.98
10.62
10.82
188,781
-0.32(-2.87%)
Dec 04, 2018
10.87
11.20
10.75
11.14
242,700
+0.29(+2.67%)
Dec 03, 2018
10.94
11.48
10.80
10.85
421,923
+0.00(+0.00%)
Nov 30, 2018
10.00
11.20
9.730
10.85
962,800
+0.75(+7.43%)
Nov 29, 2018
8.960
10.31
8.600
10.10
1,593,705
+2.57(+34.13%)
Nov 28, 2018
8.550
8.620
6.780
7.530
1,489,298
-1.03(-12.03%)
Nov 27, 2018
8.990
9.030
8.460
8.560
319,488
-0.48(-5.31%)
Nov 26, 2018
9.230
9.367
9.000
9.040
110,923
-0.01(-0.11%)
Nov 23, 2018
9.010
9.310
8.980
9.050
100,900
+0.01(+0.11%)
Nov 21, 2018
9.040
9.040
9.040
0
+0.38(+4.39%)
Nov 20, 2018
8.990
9.110
8.630
8.660
248,721
-0.40(-4.42%)
Nov 19, 2018
9.240
9.250
9.040
9.060
187,937
-0.18(-1.95%)
Nov 16, 2018
9.450
9.610
9.190
9.240
203,300
-0.31(-3.25%)
Nov 15, 2018
9.200
9.620
9.160
9.550
264,222
+0.30(+3.24%)
Nov 14, 2018
10.05
10.14
9.220
9.250
158,569
-0.76(-7.59%)
Nov 13, 2018
10.54
10.58
10.00
10.01
177,999
-0.49(-4.67%)
Nov 12, 2018
10.49
10.60
10.40
10.50
116,327
+0.00(+0.00%)
Nov 09, 2018
10.50
10.56
10.40
10.50
118,700
-0.04(-0.38%)
Nov 08, 2018
10.41
10.79
10.41
10.54
87,735
+0.04(+0.38%)
Nov 07, 2018
10.40
10.53
10.11
10.50
115,207
+0.16(+1.55%)
Nov 06, 2018
10.29
10.54
9.760
10.34
133,216
+0.01(+0.10%)
Nov 05, 2018
10.49
10.58
10.29
10.33
188,398
-0.16(-1.53%)
Nov 02, 2018
10.31
10.62
10.31
10.49
119,900
+0.20(+1.94%)
Nov 01, 2018
10.09
10.31
10.02
10.29
92,824
+0.18(+1.78%)
Oct 31, 2018
10.32
10.32
9.990
10.11
147,140
-0.16(-1.56%)
Oct 30, 2018
9.670
10.29
9.670
10.27
240,815
+0.61(+6.31%)
Oct 29, 2018
9.520
9.660
9.490
9.660
163,498
+0.22(+2.33%)
Oct 26, 2018
9.480
9.650
9.280
9.440
396,200
-0.15(-1.56%)
Oct 25, 2018
9.390
9.680
9.310
9.590
233,827
+0.22(+2.35%)
Oct 24, 2018
9.580
9.710
9.320
9.370
153,334
-0.25(-2.60%)
Oct 23, 2018
9.310
9.640
9.170
9.620
176,526
+0.21(+2.23%)
Oct 22, 2018
9.400
9.450
9.270
9.410
95,435
+0.00(+0.00%)
Oct 19, 2018
9.560
9.560
9.360
9.410
149,900
-0.15(-1.57%)
Oct 18, 2018
9.580
9.675
9.440
9.560
153,794
-0.06(-0.62%)
Oct 17, 2018
9.500
9.730
9.500
9.620
111,606
+0.05(+0.52%)
Oct 16, 2018
9.440
9.609
9.370
9.570
274,859
+0.17(+1.81%)
Oct 15, 2018
9.400
9.450
9.330
9.400
210,041
-0.06(-0.63%)
Oct 12, 2018
9.510
9.540
9.370
9.460
172,800
+0.09(+0.96%)
Oct 11, 2018
9.380
9.577
9.360
9.370
147,701
-0.02(-0.21%)
Oct 10, 2018
9.440
9.460
9.320
9.390
139,335
-0.06(-0.63%)
Oct 09, 2018
9.500
9.680
9.410
9.450
176,409
-0.06(-0.63%)
Oct 08, 2018
9.670
9.830
9.410
9.510
144,128
-0.18(-1.86%)
Oct 05, 2018
9.970
9.980
9.600
9.690
288,600
-0.23(-2.32%)
Oct 04, 2018
10.20
10.28
9.920
9.920
257,496
-0.33(-3.22%)
Oct 03, 2018
10.01
10.37
9.909
10.25
300,302
+0.30(+3.02%)
Oct 02, 2018
9.980
10.06
9.880
9.950
234,363
-0.06(-0.60%)
Oct 01, 2018
10.15
10.43
9.920
10.01
297,897
-0.08(-0.79%)
Sep 28, 2018
10.34
10.41
9.955
10.09
184,400
-0.28(-2.70%)
Sep 27, 2018
10.35
10.47
10.14
10.37
280,035
+0.03(+0.29%)
Sep 26, 2018
9.900
10.43
9.900
10.34
222,712
+0.44(+4.44%)
Sep 25, 2018
9.460
10.11
9.460
9.900
419,857
+0.60(+6.45%)
Sep 24, 2018
9.320
9.440
9.240
9.300
149,927
-0.06(-0.64%)
Sep 21, 2018
9.350
9.450
9.040
9.360
663,900
+0.01(+0.11%)
Sep 20, 2018
9.230
9.390
9.160
9.350
232,040
+0.11(+1.19%)
Sep 19, 2018
9.210
9.420
9.100
9.240
219,383
+0.06(+0.65%)
Sep 18, 2018
9.070
9.250
9.040
9.180
207,679
+0.16(+1.77%)
Sep 17, 2018
9.550
9.554
8.930
9.020
392,557
-0.51(-5.35%)
Sep 14, 2018
9.360
9.670
9.330
9.530
195,100
+0.18(+1.93%)
Sep 13, 2018
9.660
9.720
9.300
9.350
185,291
-0.30(-3.11%)
Sep 12, 2018
9.660
9.800
9.510
9.650
176,323
+0.00(+0.00%)
Sep 11, 2018
9.650
9.713
9.490
9.650
208,399
+0.09(+0.94%)
Sep 10, 2018
9.420
9.700
9.370
9.560
308,778
+0.21(+2.25%)
Sep 07, 2018
9.020
9.370
9.020
9.350
346,300
+0.31(+3.43%)
Sep 06, 2018
9.070
9.100
8.850
9.040
398,196
+0.00(+0.00%)
Sep 05, 2018
9.080
9.170
8.910
9.040
395,841
-0.05(-0.55%)
Sep 04, 2018
9.040
9.270
8.750
9.090
293,768
+0.00(+0.00%)
Aug 31, 2018
9.090
9.090
9.090
0
-0.25(-2.68%)
Aug 30, 2018
10.30
10.40
8.900
9.340
1,421,632
-2.16(-18.78%)
Aug 29, 2018
11.85
11.89
11.39
11.50
255,024
-0.34(-2.87%)
Aug 28, 2018
12.10
12.15
11.78
11.84
110,214
-0.28(-2.31%)
Aug 27, 2018
12.08
12.26
11.85
12.12
115,455
+0.04(+0.33%)
Aug 24, 2018
11.87
12.19
11.87
12.08
122,000
+0.22(+1.85%)
Aug 23, 2018
11.58
11.94
11.57
11.86
83,577
+0.31(+2.68%)
Aug 22, 2018
11.49
11.70
11.49
11.55
58,916
+0.07(+0.61%)
Aug 21, 2018
11.36
11.54
11.36
11.48
81,028
+0.12(+1.06%)
Aug 20, 2018
11.55
11.71
11.33
11.36
105,380
-0.19(-1.65%)
Aug 17, 2018
11.32
11.57
11.25
11.55
86,200
+0.22(+1.94%)
Aug 16, 2018
11.37
11.59
11.23
11.33
120,372
-0.02(-0.18%)
Aug 15, 2018
11.43
11.63
11.24
11.35
89,584
-0.14(-1.22%)
Aug 14, 2018
11.20
11.59
11.20
11.49
96,670
+0.33(+2.96%)
Aug 13, 2018
11.36
11.47
10.96
11.16
76,761
-0.15(-1.33%)
Aug 10, 2018
11.13
11.44
11.10
11.31
108,500
+0.15(+1.34%)
Aug 09, 2018
11.21
11.31
11.09
11.16
65,090
-0.06(-0.53%)
Aug 08, 2018
10.99
11.26
10.86
11.22
46,378
+0.22(+2.00%)
Aug 07, 2018
11.26
11.26
10.76
11.00
104,520
-0.26(-2.31%)
Aug 06, 2018
11.23
11.49
11.20
11.26
38,592
+0.04(+0.36%)
Aug 03, 2018
11.27
11.35
11.06
11.22
48,500
-0.03(-0.27%)
Aug 02, 2018
11.23
11.44
11.18
11.25
90,476
-0.02(-0.18%)
Aug 01, 2018
11.36
11.36
11.15
11.27
65,721
-0.11(-0.97%)
Jul 31, 2018
11.29
11.57
11.10
11.38
119,042
+0.13(+1.16%)
Jul 30, 2018
11.14
11.37
11.07
11.25
96,395
+0.08(+0.72%)
Jul 27, 2018
11.39
11.42
11.13
11.17
78,600
-0.21(-1.85%)
Jul 26, 2018
11.25
11.50
11.25
11.38
90,167
+0.12(+1.07%)
Jul 25, 2018
11.35
11.35
11.03
11.26
117,078
-0.09(-0.79%)
Jul 24, 2018
11.50
11.52
11.17
11.35
93,453
-0.09(-0.79%)
Jul 23, 2018
11.31
11.45
11.22
11.44
78,399
+0.09(+0.79%)
Jul 20, 2018
11.55
11.62
11.33
11.35
68,189
-0.25(-2.16%)
Jul 19, 2018
11.43
11.80
11.43
11.60
65,601
+0.15(+1.31%)
Jul 18, 2018
11.41
11.51
11.33
11.45
78,231
+0.03(+0.26%)
Jul 17, 2018
11.30
11.57
11.20
11.42
92,093
+0.08(+0.71%)
Jul 16, 2018
11.40
11.58
11.22
11.34
149,082
-0.06(-0.53%)
Jul 13, 2018
11.40
11.98
11.40
11.40
95,333
-0.01(-0.09%)
Jul 12, 2018
11.57
11.21
11.41
157,425
-0.16(-1.38%)
Jul 11, 2018
11.93
11.94
11.55
11.57
82,340
-0.47(-3.90%)
Jul 10, 2018
12.12
12.15
11.91
12.04
92,134
-0.08(-0.66%)
Jul 09, 2018
11.97
12.14
11.78
12.12
82,623
+0.14(+1.17%)
Jul 06, 2018
11.88
12.02
11.42
11.98
57,164
+0.15(+1.27%)
Jul 05, 2018
11.81
11.87
11.73
11.83
56,752
+0.07(+0.60%)
Jul 03, 2018
11.76
11.76
11.76
0
+0.03(+0.26%)
Jul 02, 2018
11.26
11.77
11.04
11.73
169,599
+0.09(+0.77%)
Jun 29, 2018
11.79
11.86
11.56
11.64
125,700
-0.16(-1.36%)
Jun 28, 2018
12.01
12.08
11.77
11.80
114,525
-0.22(-1.83%)
Jun 27, 2018
12.31
12.33
12.00
12.02
110,047
-0.28(-2.28%)
Jun 26, 2018
12.50
12.55
12.25
12.30
138,522
-0.19(-1.52%)
Jun 25, 2018
12.79
12.86
12.35
12.49
177,220
-0.30(-2.35%)
Jun 22, 2018
12.34
12.92
12.12
12.79
591,501
+0.52(+4.24%)
Jun 21, 2018
12.42
12.76
12.24
12.27
153,118
-0.12(-0.97%)
Jun 20, 2018
12.33
12.47
12.19
12.39
75,072
+0.04(+0.32%)
Jun 19, 2018
12.37
12.43
12.22
12.35
65,363
-0.09(-0.72%)
Jun 18, 2018
12.39
12.65
12.30
12.44
97,683
+0.03(+0.24%)
Jun 15, 2018
12.44
12.33
12.41
196,302
-0.03(-0.24%)
Jun 14, 2018
12.53
12.55
12.36
12.44
111,471
-0.12(-0.96%)
Jun 13, 2018
12.45
12.60
12.23
12.56
198,882
+0.12(+0.96%)
Jun 12, 2018
12.76
12.77
12.37
12.44
133,780
-0.29(-2.28%)
Jun 11, 2018
12.25
12.91
12.08
12.73
263,872
+0.43(+3.50%)
Jun 08, 2018
12.48
12.53
12.18
12.30
117,090
-0.16(-1.28%)
Jun 07, 2018
12.40
12.75
12.40
12.46
162,751
+0.06(+0.48%)
Jun 06, 2018
12.66
12.66
12.13
12.40
183,767
-0.14(-1.12%)
Jun 05, 2018
12.50
12.67
12.39
12.54
317,302
+0.01(+0.08%)
Jun 04, 2018
12.70
13.03
12.43
12.53
242,949
-0.10(-0.79%)
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.