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
Century Casinos IN
(NQ:
CNTY
)
2.910
-0.010 (-0.34%)
Streaming Delayed Price
Updated: 10:50 AM 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 (%)
Mar 31, 2020
2.530
2.680
2.410
2.410
718,038
-0.10(-3.98%)
Mar 30, 2020
2.760
2.760
2.320
2.510
840,945
-0.05(-1.95%)
Mar 27, 2020
2.750
2.790
2.550
2.560
790,800
-0.33(-11.42%)
Mar 26, 2020
2.970
3.150
2.770
2.890
1,365,681
-0.10(-3.34%)
Mar 25, 2020
3.250
3.800
2.870
2.990
2,808,688
+0.26(+9.52%)
Mar 24, 2020
2.740
3.390
2.260
2.730
3,691,362
+1.13(+70.62%)
Mar 23, 2020
1.560
1.640
1.350
1.600
1,275,120
+0.45(+39.13%)
Mar 20, 2020
1.330
1.650
1.150
1.150
3,039,900
+0.07(+6.48%)
Mar 19, 2020
1.150
1.350
1.010
1.080
1,549,652
-0.06(-5.26%)
Mar 18, 2020
1.890
1.890
1.010
1.140
458,285
-0.69(-37.70%)
Mar 17, 2020
2.110
2.150
1.750
1.830
538,051
-0.18(-8.96%)
Mar 16, 2020
2.950
3.040
2.000
2.010
238,005
-1.29(-39.09%)
Mar 13, 2020
3.510
4.100
3.220
3.300
330,600
-0.21(-5.98%)
Mar 12, 2020
4.070
4.200
3.500
3.510
222,778
-0.77(-17.99%)
Mar 11, 2020
4.600
4.600
4.200
4.280
130,927
-0.36(-7.76%)
Mar 10, 2020
5.230
5.270
4.550
4.640
176,239
-0.39(-7.75%)
Mar 09, 2020
5.570
5.630
5.010
5.030
106,406
-0.79(-13.57%)
Mar 06, 2020
6.080
6.340
5.790
5.820
136,100
-0.40(-6.43%)
Mar 05, 2020
6.550
6.550
6.170
6.220
133,021
-0.48(-7.16%)
Mar 04, 2020
6.850
6.920
6.510
6.700
166,489
-0.09(-1.40%)
Mar 03, 2020
7.010
7.198
6.750
6.795
155,740
-0.20(-2.86%)
Mar 02, 2020
7.010
7.036
6.890
6.995
155,102
+0.01(+0.21%)
Feb 28, 2020
6.930
7.124
6.845
6.980
150,100
-0.17(-2.38%)
Feb 27, 2020
7.630
7.630
7.140
7.150
174,466
-0.60(-7.74%)
Feb 26, 2020
7.800
7.870
7.640
7.750
120,997
-0.13(-1.65%)
Feb 25, 2020
8.010
8.010
7.820
7.880
97,433
-0.05(-0.63%)
Feb 24, 2020
7.900
7.980
7.710
7.930
86,377
-0.11(-1.37%)
Feb 21, 2020
8.210
8.210
8.000
8.040
50,800
-0.12(-1.53%)
Feb 20, 2020
7.950
8.180
7.910
8.165
49,237
+0.21(+2.70%)
Feb 19, 2020
7.940
8.220
7.940
7.950
28,130
+0.02(+0.25%)
Feb 18, 2020
8.080
8.120
7.910
7.930
74,129
-0.18(-2.22%)
Feb 14, 2020
8.290
8.300
8.100
8.110
38,400
-0.21(-2.52%)
Feb 13, 2020
8.340
8.370
8.210
8.320
306,676
-0.03(-0.36%)
Feb 12, 2020
8.300
8.430
8.300
8.350
203,351
+0.11(+1.33%)
Feb 11, 2020
8.250
8.330
8.130
8.240
96,632
+0.03(+0.37%)
Feb 10, 2020
8.410
8.460
8.130
8.210
74,843
-0.17(-2.03%)
Feb 07, 2020
8.510
8.647
8.370
8.380
143,300
-0.12(-1.41%)
Feb 06, 2020
8.860
8.950
8.500
8.500
179,524
-0.30(-3.41%)
Feb 05, 2020
8.680
8.880
8.610
8.800
85,474
+0.23(+2.62%)
Feb 04, 2020
8.640
8.810
8.550
8.575
129,078
+0.01(+0.18%)
Feb 03, 2020
8.400
8.620
8.340
8.560
112,917
+0.23(+2.76%)
Jan 31, 2020
8.350
8.600
8.250
8.330
112,700
-0.04(-0.48%)
Jan 30, 2020
8.300
8.690
8.280
8.370
93,449
+0.05(+0.60%)
Jan 29, 2020
8.260
8.390
8.210
8.320
86,142
+0.07(+0.85%)
Jan 28, 2020
8.160
8.350
8.010
8.250
109,399
+0.13(+1.66%)
Jan 27, 2020
8.130
8.240
8.040
8.115
46,163
-0.10(-1.16%)
Jan 24, 2020
8.180
8.310
8.100
8.210
42,400
+0.07(+0.86%)
Jan 23, 2020
8.040
8.270
8.000
8.140
82,675
+0.09(+1.12%)
Jan 22, 2020
8.000
8.150
7.870
8.050
59,198
+0.04(+0.56%)
Jan 21, 2020
8.220
8.220
7.970
8.005
54,787
-0.19(-2.38%)
Jan 17, 2020
8.370
8.370
8.140
8.200
46,900
-0.10(-1.20%)
Jan 16, 2020
8.400
8.500
8.290
8.300
49,623
-0.02(-0.24%)
Jan 15, 2020
8.140
8.440
8.140
8.320
58,814
+0.19(+2.34%)
Jan 14, 2020
8.180
8.240
8.090
8.130
43,680
-0.04(-0.49%)
Jan 13, 2020
7.930
8.220
7.870
8.170
71,606
+0.26(+3.29%)
Jan 10, 2020
7.880
8.020
7.850
7.910
80,800
+0.06(+0.76%)
Jan 09, 2020
7.970
8.000
7.820
7.850
68,009
-0.01(-0.06%)
Jan 08, 2020
7.790
7.890
7.720
7.855
74,515
+0.06(+0.71%)
Jan 07, 2020
8.120
8.120
7.780
7.800
36,280
-0.36(-4.41%)
Jan 06, 2020
7.840
8.250
7.775
8.160
115,845
+0.26(+3.29%)
Jan 03, 2020
7.820
7.960
7.820
7.900
42,400
-0.04(-0.50%)
Jan 02, 2020
7.980
7.980
7.730
7.940
64,093
+0.02(+0.25%)
Dec 31, 2019
7.690
8.040
7.690
7.920
65,200
+0.15(+1.93%)
Dec 30, 2019
7.810
7.810
7.670
7.770
70,982
-0.04(-0.51%)
Dec 27, 2019
7.980
7.980
7.780
7.810
54,700
-0.16(-2.01%)
Dec 26, 2019
7.920
8.047
7.880
7.970
14,734
+0.04(+0.50%)
Dec 24, 2019
7.960
7.960
7.880
7.930
33,900
-0.04(-0.44%)
Dec 23, 2019
7.990
8.015
7.870
7.965
135,793
-0.02(-0.19%)
Dec 20, 2019
8.050
8.200
7.950
7.980
159,000
-0.07(-0.87%)
Dec 19, 2019
8.100
8.100
8.000
8.050
155,082
-0.04(-0.49%)
Dec 18, 2019
8.130
8.150
8.040
8.090
56,122
-0.01(-0.12%)
Dec 17, 2019
8.160
8.160
8.030
8.100
40,511
-0.05(-0.61%)
Dec 16, 2019
8.450
8.480
8.110
8.150
49,850
-0.22(-2.63%)
Dec 13, 2019
8.580
8.580
8.280
8.370
73,300
-0.21(-2.45%)
Dec 12, 2019
8.680
8.910
8.255
8.580
147,823
+0.00(+0.00%)
Dec 11, 2019
8.320
8.620
8.160
8.580
87,561
+0.27(+3.25%)
Dec 10, 2019
7.990
8.310
7.930
8.310
69,662
+0.33(+4.14%)
Dec 09, 2019
8.070
8.170
7.910
7.980
37,401
-0.11(-1.30%)
Dec 06, 2019
7.710
8.150
7.710
8.085
126,500
+0.39(+5.00%)
Dec 05, 2019
7.890
7.900
7.680
7.700
95,213
-0.22(-2.84%)
Dec 04, 2019
7.980
8.010
7.870
7.925
67,673
-0.02(-0.19%)
Dec 03, 2019
7.970
7.970
7.800
7.940
63,325
-0.10(-1.24%)
Dec 02, 2019
8.120
8.141
7.860
8.040
68,312
-0.06(-0.74%)
Nov 29, 2019
8.060
8.130
8.040
8.100
31,400
+0.05(+0.62%)
Nov 27, 2019
8.140
8.172
8.010
8.050
72,200
-0.07(-0.86%)
Nov 26, 2019
8.200
8.240
8.050
8.120
90,901
-0.08(-0.98%)
Nov 25, 2019
7.890
8.230
7.890
8.200
90,017
+0.34(+4.33%)
Nov 22, 2019
7.850
7.940
7.715
7.860
66,800
+0.05(+0.64%)
Nov 21, 2019
7.910
7.910
7.740
7.810
26,503
-0.06(-0.76%)
Nov 20, 2019
7.860
8.020
7.850
7.870
94,557
-0.04(-0.51%)
Nov 19, 2019
7.850
7.940
7.825
7.910
67,815
+0.06(+0.76%)
Nov 18, 2019
7.730
7.870
7.590
7.850
75,952
+0.07(+0.90%)
Nov 15, 2019
7.870
7.879
7.650
7.780
73,500
-0.04(-0.51%)
Nov 14, 2019
7.860
8.040
7.810
7.820
50,771
+0.00(+0.00%)
Nov 13, 2019
7.710
7.860
7.580
7.820
103,750
+0.05(+0.64%)
Nov 12, 2019
7.580
7.770
7.580
7.770
81,269
+0.17(+2.24%)
Nov 11, 2019
7.660
7.760
7.570
7.600
64,247
-0.10(-1.30%)
Nov 08, 2019
7.800
7.820
7.655
7.700
68,100
-0.12(-1.53%)
Nov 07, 2019
7.810
7.945
7.790
7.820
65,767
+0.05(+0.64%)
Nov 06, 2019
7.810
7.815
7.570
7.770
86,619
-0.05(-0.64%)
Nov 05, 2019
7.970
8.149
7.610
7.820
178,137
-0.18(-2.25%)
Nov 04, 2019
7.260
8.190
7.260
8.000
317,375
+0.09(+1.14%)
Nov 01, 2019
7.430
7.930
7.419
7.910
161,900
+0.52(+7.04%)
Oct 31, 2019
7.380
7.470
7.340
7.390
139,687
-0.01(-0.14%)
Oct 30, 2019
7.550
7.662
7.370
7.400
167,337
-0.10(-1.33%)
Oct 29, 2019
7.480
7.670
7.480
7.500
127,728
+0.00(+0.00%)
Oct 28, 2019
7.540
7.735
7.490
7.500
174,781
+0.01(+0.13%)
Oct 25, 2019
7.360
7.710
7.360
7.490
103,700
+0.06(+0.81%)
Oct 24, 2019
7.970
7.970
7.400
7.430
142,377
-0.52(-6.54%)
Oct 23, 2019
8.210
8.210
7.820
7.950
92,992
-0.26(-3.17%)
Oct 22, 2019
7.810
8.310
7.790
8.210
121,940
+0.41(+5.26%)
Oct 21, 2019
7.690
8.210
7.690
7.800
173,439
+0.48(+6.56%)
Oct 18, 2019
6.950
7.330
6.950
7.320
103,700
+0.26(+3.68%)
Oct 17, 2019
7.260
7.300
6.970
7.060
214,285
-0.23(-3.16%)
Oct 16, 2019
7.370
7.420
7.160
7.290
71,126
-0.12(-1.62%)
Oct 15, 2019
7.410
7.550
7.300
7.410
50,780
+0.01(+0.14%)
Oct 14, 2019
7.420
7.450
7.290
7.400
37,162
-0.07(-0.94%)
Oct 11, 2019
7.420
7.580
7.410
7.470
49,100
+0.14(+1.91%)
Oct 10, 2019
7.570
7.610
7.310
7.330
68,021
-0.22(-2.91%)
Oct 09, 2019
7.400
7.570
7.400
7.550
77,367
+0.17(+2.30%)
Oct 08, 2019
7.500
7.500
7.320
7.380
70,276
-0.12(-1.60%)
Oct 07, 2019
7.450
7.600
7.400
7.500
78,166
+0.04(+0.54%)
Oct 04, 2019
7.570
7.570
7.320
7.460
84,200
-0.10(-1.32%)
Oct 03, 2019
7.520
7.630
7.390
7.560
58,376
+0.03(+0.40%)
Oct 02, 2019
7.360
7.550
7.210
7.530
124,369
+0.12(+1.62%)
Oct 01, 2019
7.790
7.810
7.400
7.410
101,117
-0.32(-4.14%)
Sep 30, 2019
7.720
7.770
7.620
7.730
53,295
-0.02(-0.26%)
Sep 27, 2019
7.870
7.962
7.720
7.750
27,000
-0.10(-1.27%)
Sep 26, 2019
7.830
7.920
7.640
7.850
97,137
+0.03(+0.38%)
Sep 25, 2019
7.990
8.095
7.740
7.820
104,351
-0.18(-2.25%)
Sep 24, 2019
8.100
8.220
7.980
8.000
100,508
-0.08(-0.99%)
Sep 23, 2019
8.140
8.240
8.080
8.080
95,147
-0.06(-0.74%)
Sep 20, 2019
8.150
8.240
8.020
8.140
167,300
-0.06(-0.73%)
Sep 19, 2019
8.240
8.290
8.150
8.200
65,824
-0.02(-0.24%)
Sep 18, 2019
8.530
8.580
8.150
8.220
77,573
-0.36(-4.20%)
Sep 17, 2019
8.730
8.730
8.470
8.580
80,948
-0.23(-2.61%)
Sep 16, 2019
8.900
8.970
8.681
8.810
57,775
-0.11(-1.23%)
Sep 13, 2019
8.840
8.930
8.760
8.920
40,700
+0.17(+1.94%)
Sep 12, 2019
8.990
8.990
8.690
8.750
69,733
-0.25(-2.78%)
Sep 11, 2019
8.800
9.185
8.720
9.000
114,727
+0.28(+3.21%)
Sep 10, 2019
8.350
8.792
8.180
8.720
60,133
+0.36(+4.31%)
Sep 09, 2019
7.990
8.370
7.990
8.360
98,692
+0.39(+4.89%)
Sep 06, 2019
8.060
8.060
7.950
7.970
49,800
-0.02(-0.25%)
Sep 05, 2019
7.730
7.990
7.730
7.990
101,930
+0.31(+4.04%)
Sep 04, 2019
7.620
7.730
7.590
7.680
94,909
+0.12(+1.59%)
Sep 03, 2019
7.650
7.650
7.500
7.560
293,619
-0.12(-1.56%)
Aug 30, 2019
7.710
7.840
7.670
7.680
201,100
+0.02(+0.26%)
Aug 29, 2019
7.700
7.765
7.640
7.660
285,170
-0.01(-0.13%)
Aug 28, 2019
7.558
7.850
7.558
7.670
56,673
+0.07(+0.92%)
Aug 27, 2019
8.040
8.040
7.580
7.600
102,183
-0.40(-5.00%)
Aug 26, 2019
8.010
8.100
7.980
8.000
102,024
+0.02(+0.25%)
Aug 23, 2019
8.030
8.100
7.960
7.980
119,600
-0.11(-1.36%)
Aug 22, 2019
8.120
8.150
7.990
8.090
95,749
-0.02(-0.25%)
Aug 21, 2019
8.130
8.130
8.090
8.110
64,202
+0.03(+0.37%)
Aug 20, 2019
8.060
8.100
8.030
8.080
102,759
-0.01(-0.12%)
Aug 19, 2019
8.170
8.200
8.060
8.090
96,031
-0.03(-0.37%)
Aug 16, 2019
8.030
8.230
7.980
8.120
45,200
+0.13(+1.63%)
Aug 15, 2019
8.230
8.360
7.970
7.990
84,461
-0.22(-2.68%)
Aug 14, 2019
8.450
8.460
8.200
8.210
92,152
-0.27(-3.18%)
Aug 13, 2019
8.470
8.705
8.460
8.480
49,254
+0.01(+0.12%)
Aug 12, 2019
8.350
8.560
8.350
8.470
70,062
+0.02(+0.24%)
Aug 09, 2019
8.460
8.550
8.310
8.450
127,400
-0.07(-0.82%)
Aug 08, 2019
8.370
8.860
8.370
8.520
84,407
-0.34(-3.84%)
Aug 07, 2019
8.630
9.010
8.580
8.860
101,235
+0.14(+1.61%)
Aug 06, 2019
8.940
9.000
8.630
8.720
107,478
-0.23(-2.57%)
Aug 05, 2019
9.160
9.160
8.830
8.950
122,162
-0.34(-3.66%)
Aug 02, 2019
9.350
9.360
9.230
9.290
45,500
-0.16(-1.69%)
Aug 01, 2019
9.860
9.990
9.400
9.450
117,859
-0.42(-4.26%)
Jul 31, 2019
9.990
10.15
9.820
9.870
96,892
-0.14(-1.40%)
Jul 30, 2019
9.670
10.14
9.650
10.01
168,261
+0.31(+3.20%)
Jul 29, 2019
9.750
9.770
9.620
9.700
50,386
-0.03(-0.31%)
Jul 26, 2019
9.490
9.780
9.490
9.730
66,900
+0.28(+2.96%)
Jul 25, 2019
9.640
9.680
9.440
9.450
217,892
-0.15(-1.56%)
Jul 24, 2019
9.230
9.680
9.180
9.600
145,648
+0.32(+3.45%)
Jul 23, 2019
9.290
9.340
9.190
9.280
188,769
-0.02(-0.22%)
Jul 22, 2019
9.320
9.360
9.250
9.300
71,123
-0.02(-0.21%)
Jul 19, 2019
9.530
9.540
9.310
9.320
63,900
-0.26(-2.71%)
Jul 18, 2019
9.680
9.680
9.530
9.580
72,890
-0.11(-1.14%)
Jul 17, 2019
9.640
9.900
9.630
9.690
161,485
+0.04(+0.41%)
Jul 16, 2019
9.430
9.720
9.430
9.650
204,918
+0.24(+2.55%)
Jul 15, 2019
9.200
9.440
9.120
9.410
301,811
+0.19(+2.06%)
Jul 12, 2019
9.230
9.270
9.158
9.220
264,500
-0.01(-0.11%)
Jul 11, 2019
9.380
9.400
9.136
9.230
103,656
-0.13(-1.39%)
Jul 10, 2019
9.490
9.500
9.300
9.360
146,788
-0.12(-1.27%)
Jul 09, 2019
9.650
9.650
9.460
9.480
161,251
-0.19(-1.96%)
Jul 08, 2019
9.700
9.700
9.640
9.670
159,833
-0.03(-0.31%)
Jul 05, 2019
9.700
9.700
9.650
9.700
114,600
+0.00(+0.00%)
Jul 03, 2019
9.750
10.00
9.610
9.700
143,300
+0.00(+0.00%)
Jul 02, 2019
9.700
9.740
9.640
9.700
171,793
+0.00(+0.00%)
Jul 01, 2019
9.760
9.840
9.590
9.700
224,158
+0.00(+0.00%)
Jun 28, 2019
9.680
9.720
9.590
9.700
328,400
+0.01(+0.10%)
Jun 27, 2019
9.600
9.750
9.580
9.690
566,691
+0.00(+0.00%)
Jun 26, 2019
9.730
9.790
9.620
9.690
112,480
+0.05(+0.52%)
Jun 25, 2019
9.560
9.680
9.427
9.640
102,577
+0.09(+0.94%)
Jun 24, 2019
9.850
9.930
9.550
9.550
119,524
-0.31(-3.14%)
Jun 21, 2019
10.08
10.16
9.684
9.860
254,800
-0.29(-2.86%)
Jun 20, 2019
10.35
10.35
9.970
10.15
151,274
-0.09(-0.88%)
Jun 19, 2019
10.21
10.31
10.08
10.24
155,054
+0.08(+0.79%)
Jun 18, 2019
10.33
10.38
9.780
10.16
196,332
+0.08(+0.79%)
Jun 17, 2019
10.00
10.41
9.600
10.08
801,979
+1.07(+11.88%)
Jun 14, 2019
9.160
9.313
8.990
9.010
71,900
-0.17(-1.85%)
Jun 13, 2019
9.030
9.350
8.965
9.180
260,350
+0.16(+1.77%)
Jun 12, 2019
8.940
9.060
8.920
9.020
58,342
+0.08(+0.89%)
Jun 11, 2019
8.930
9.000
8.780
8.940
57,596
+0.03(+0.34%)
Jun 10, 2019
8.950
9.070
8.890
8.910
87,385
-0.02(-0.22%)
Jun 07, 2019
8.790
8.990
8.790
8.930
67,500
+0.18(+2.06%)
Jun 06, 2019
8.880
8.893
8.705
8.750
75,935
-0.15(-1.69%)
Jun 05, 2019
9.040
9.040
8.860
8.900
78,987
-0.10(-1.11%)
Jun 04, 2019
8.870
9.020
8.730
9.000
190,415
+0.20(+2.27%)
Jun 03, 2019
8.730
8.840
8.520
8.800
118,995
+0.06(+0.69%)
May 31, 2019
8.770
8.840
8.721
8.740
46,600
-0.14(-1.58%)
May 30, 2019
8.940
8.990
8.810
8.880
73,472
-0.05(-0.56%)
May 29, 2019
9.060
9.060
8.820
8.930
69,790
-0.12(-1.33%)
May 28, 2019
9.130
9.230
8.760
9.050
113,585
-0.07(-0.77%)
May 24, 2019
9.250
9.255
9.030
9.120
54,900
-0.03(-0.33%)
May 23, 2019
9.340
9.400
9.080
9.150
69,885
-0.25(-2.66%)
May 22, 2019
9.400
9.440
9.250
9.400
110,596
+0.01(+0.11%)
May 21, 2019
8.920
9.613
8.850
9.390
495,626
+0.54(+6.10%)
May 20, 2019
9.030
9.030
8.850
8.850
67,530
-0.24(-2.64%)
May 17, 2019
9.120
9.190
9.010
9.090
44,600
-0.05(-0.55%)
May 16, 2019
9.150
9.280
9.100
9.140
60,077
+0.02(+0.22%)
May 15, 2019
8.920
9.150
8.920
9.120
115,818
+0.10(+1.11%)
May 14, 2019
9.000
9.130
8.950
9.020
80,704
+0.01(+0.11%)
May 13, 2019
8.920
9.080
8.800
9.010
126,400
+0.01(+0.11%)
May 10, 2019
8.900
9.090
8.820
9.000
298,000
+0.04(+0.45%)
May 09, 2019
9.280
9.280
8.580
8.960
142,169
-0.04(-0.44%)
May 08, 2019
8.980
9.070
8.920
9.000
88,131
+0.03(+0.33%)
May 07, 2019
9.200
9.380
8.920
8.970
121,821
-0.30(-3.24%)
May 06, 2019
9.300
9.313
9.150
9.270
85,607
-0.11(-1.17%)
May 03, 2019
9.190
9.435
9.190
9.380
137,600
+0.23(+2.51%)
May 02, 2019
9.080
9.300
8.240
9.150
342,167
+0.06(+0.66%)
May 01, 2019
9.130
9.153
9.020
9.090
111,095
-0.01(-0.11%)
Apr 30, 2019
9.070
9.150
9.042
9.100
184,088
+0.02(+0.22%)
Apr 29, 2019
9.090
9.110
9.040
9.080
235,736
+0.04(+0.44%)
Apr 26, 2019
9.060
9.150
8.960
9.040
190,100
-0.02(-0.22%)
Apr 25, 2019
9.040
9.150
9.030
9.060
103,192
+0.02(+0.22%)
Apr 24, 2019
8.910
9.070
8.910
9.040
58,998
+0.07(+0.78%)
Apr 23, 2019
9.000
9.100
8.790
8.970
103,833
-0.04(-0.44%)
Apr 22, 2019
9.020
9.070
8.940
9.010
31,699
-0.06(-0.66%)
Apr 18, 2019
9.040
9.120
8.975
9.070
42,600
-0.02(-0.22%)
Apr 17, 2019
9.090
9.170
9.030
9.090
76,134
+0.00(+0.00%)
Apr 16, 2019
8.960
9.140
8.910
9.090
93,528
+0.16(+1.79%)
Apr 15, 2019
9.090
9.148
8.906
8.930
73,589
-0.14(-1.54%)
Apr 12, 2019
8.980
9.100
8.979
9.070
115,600
+0.15(+1.68%)
Apr 11, 2019
9.000
9.100
8.920
8.920
276,707
-0.08(-0.89%)
Apr 10, 2019
9.000
9.050
8.920
9.000
162,840
+0.01(+0.11%)
Apr 09, 2019
9.010
9.100
8.950
8.990
146,985
-0.05(-0.55%)
Apr 08, 2019
9.090
9.100
8.955
9.040
111,072
-0.06(-0.66%)
Apr 05, 2019
9.050
9.100
9.000
9.100
91,300
+0.04(+0.44%)
Apr 04, 2019
8.980
9.100
8.950
9.060
135,978
+0.11(+1.23%)
Apr 03, 2019
8.970
9.000
8.890
8.950
88,828
-0.02(-0.22%)
Apr 02, 2019
8.960
9.090
8.770
8.970
265,689
+0.00(+0.00%)
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.