Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

On-Demand Enterprise Index (CIX: ONDEMAND )

N/A UNCHANGED
Last Price Updated: 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2011 1074 1085 1061 1075 0 +1.21(+0.11%)
Apr 28, 2011 1069 1080 1062 1074 0 -0.10(-0.01%)
Apr 27, 2011 1066 1078 1058 1074 0 +10.87(+1.02%)
Apr 26, 2011 1054 1072 1048 1063 0 +10.52(+1.00%)
Apr 25, 2011 1051 1057 1043 1052 0 +2.62(+0.25%)
Apr 21, 2011 1046 1055 1038 1050 0 +7.07(+0.68%)
Apr 20, 2011 1035 1049 1029 1043 0 +24.80(+2.44%)
Apr 19, 2011 1017 1024 1009 1018 0 +0.46(+0.05%)
Apr 18, 2011 1016 1023 1003 1018 0 -10.78(-1.05%)
Apr 15, 2011 1030 1036 1020 1028 0 -6.80(-0.66%)
Apr 14, 2011 1031 1039 1023 1035 0 -2.87(-0.28%)
Apr 13, 2011 1036 1046 1031 1038 0 +7.69(+0.75%)
Apr 12, 2011 1036 1041 1024 1030 0 -11.30(-1.08%)
Apr 11, 2011 1041 1048 1034 1042 0 +0.85(+0.08%)
Apr 08, 2011 1048 1051 1035 1041 0 -4.04(-0.39%)
Apr 07, 2011 1043 1051 1035 1045 0 +3.46(+0.33%)
Apr 06, 2011 1040 1050 1030 1041 0 +7.28(+0.70%)
Apr 05, 2011 1035 1046 1028 1034 0 +0.26(+0.03%)
Apr 04, 2011 1037 1042 1028 1034 0 -1.84(-0.18%)
Apr 01, 2011 1039 1044 1027 1036 0 +3.47(+0.34%)
Mar 31, 2011 1032 1041 1026 1032 0 -2.36(-0.23%)
Mar 30, 2011 1034 1040 1029 1035 0 +4.92(+0.48%)
Mar 29, 2011 1021 1033 1010 1030 0 +7.40(+0.72%)
Mar 28, 2011 1031 1036 1020 1022 0 -6.26(-0.61%)
Mar 25, 2011 1036 1044 1024 1028 0 +0.59(+0.06%)
Mar 24, 2011 1021 1033 1013 1028 0 +14.50(+1.43%)
Mar 23, 2011 1003 1018 997.49 1013 0 +8.48(+0.84%)
Mar 22, 2011 1008 1012 999.74 1005 0 -2.88(-0.29%)
Mar 21, 2011 1010 1016 1001 1008 0 +18.47(+1.87%)
Mar 18, 2011 996.84 1003 984.66 989.29 0 +5.11(+0.52%)
Mar 17, 2011 991.24 998.13 979.15 984.18 0 +5.41(+0.55%)
Mar 16, 2011 995.99 1005 970.94 978.77 0 -24.45(-2.44%)
Mar 15, 2011 991.57 1010 985.93 1003 0 -16.22(-1.59%)
Mar 14, 2011 1017 1027 1010 1019 0 -7.03(-0.68%)
Mar 11, 2011 1018 1033 1013 1026 0 +4.39(+0.43%)
Mar 10, 2011 1032 1035 1016 1022 0 -20.23(-1.94%)
Mar 09, 2011 1037 1049 1029 1042 0 +3.60(+0.35%)
Mar 08, 2011 1033 1046 1027 1039 0 +5.83(+0.56%)
Mar 07, 2011 1051 1055 1025 1033 0 -14.54(-1.39%)
Mar 04, 2011 1057 1061 1038 1047 0 -8.65(-0.82%)
Mar 03, 2011 1052 1063 1048 1056 0 +14.09(+1.35%)
Mar 02, 2011 1036 1051 1033 1042 0 +4.84(+0.47%)
Mar 01, 2011 1060 1064 1035 1037 0 -18.23(-1.73%)
Feb 28, 2011 1057 1066 1048 1055 0 -0.30(-0.03%)
Feb 25, 2011 1051 1064 1046 1056 0 +9.37(+0.90%)
Feb 24, 2011 1044 1055 1033 1046 0 +0.66(+0.06%)
Feb 23, 2011 1062 1060 1037 1046 0 -17.36(-1.63%)
Feb 22, 2011 1074 1084 1059 1063 0 -24.50(-2.25%)
Feb 18, 2011 1088 1088 1088 0 +3.88(+0.36%)
Feb 17, 2011 1077 1089 1073 1084 0 +2.84(+0.26%)
Feb 16, 2011 1077 1086 1069 1081 0 +8.84(+0.82%)
Feb 15, 2011 1076 1083 1068 1072 0 -8.84(-0.82%)
Feb 14, 2011 1079 1087 1073 1081 0 +0.04(+0.00%)
Feb 11, 2011 1078 1090 1069 1081 0 +1.62(+0.15%)
Feb 10, 2011 1076 1088 1065 1079 0 -12.10(-1.11%)
Feb 09, 2011 1091 1098 1082 1091 0 -1.64(-0.15%)
Feb 08, 2011 1087 1096 1081 1093 0 +4.72(+0.43%)
Feb 07, 2011 1082 1095 1079 1088 0 +7.80(+0.72%)
Feb 04, 2011 1077 1084 1071 1080 0 +3.70(+0.34%)
Feb 03, 2011 1075 1083 1067 1077 0 -1.40(-0.13%)
Feb 02, 2011 1073 1084 1070 1078 0 +3.39(+0.32%)
Feb 01, 2011 1062 1079 1058 1075 0 +17.27(+1.63%)
Jan 31, 2011 1054 1063 1043 1057 0 +4.58(+0.44%)
Jan 28, 2011 1079 1083 1046 1053 0 -26.91(-2.49%)
Jan 27, 2011 1076 1089 1068 1080 0 +6.77(+0.63%)
Jan 26, 2011 1072 1082 1065 1073 0 +3.21(+0.30%)
Jan 25, 2011 1062 1076 1054 1070 0 +6.22(+0.58%)
Jan 24, 2011 1055 1069 1047 1064 0 +8.74(+0.83%)
Jan 21, 2011 1068 1072 1052 1055 0 -6.01(-0.57%)
Jan 20, 2011 1058 1068 1047 1061 0 -3.31(-0.31%)
Jan 19, 2011 1069 1076 1056 1064 0 -3.38(-0.32%)
Jan 18, 2011 1058 1072 1056 1067 0 +8.57(+0.81%)
Jan 14, 2011 1059 1059 1059 0 +5.71(+0.54%)
Jan 13, 2011 1051 1059 1043 1053 0 +2.43(+0.23%)
Jan 12, 2011 1048 1055 1042 1051 0 +7.95(+0.76%)
Jan 11, 2011 1044 1049 1037 1043 0 +3.27(+0.31%)
Jan 10, 2011 1038 1045 1032 1040 0 -4.31(-0.41%)
Jan 07, 2011 1047 1051 1034 1044 0 -2.56(-0.24%)
Jan 06, 2011 1038 1051 1033 1046 0 +8.39(+0.81%)
Jan 05, 2011 1032 1042 1027 1038 0 +1.95(+0.19%)
Jan 04, 2011 1037 1042 1028 1036 0 +1.24(+0.12%)
Jan 03, 2011 1030 1042 1027 1035 0 +10.47(+1.02%)
Dec 31, 2010 1025 1028 1017 1024 0 -1.73(-0.17%)
Dec 30, 2010 1028 1032 1023 1026 0 -2.43(-0.24%)
Dec 29, 2010 1028 1035 1024 1029 0 +1.71(+0.17%)
Dec 28, 2010 1028 1033 1023 1027 0 -0.43(-0.04%)
Dec 27, 2010 1023 1032 1018 1027 0 +0.35(+0.03%)
Dec 23, 2010 1023 1031 1019 1027 0 +0.37(+0.04%)
Dec 22, 2010 1026 1032 1022 1027 0 -1.21(-0.12%)
Dec 21, 2010 1024 1033 1019 1028 0 +6.42(+0.63%)
Dec 20, 2010 1023 1028 1013 1021 0 +1.18(+0.12%)
Dec 17, 2010 1022 1029 1014 1020 0 +5.20(+0.51%)
Dec 16, 2010 1011 1019 1005 1015 0 +4.95(+0.49%)
Dec 15, 2010 1011 1020 1005 1010 0 -2.76(-0.27%)
Dec 14, 2010 1011 1021 1005 1013 0 -1.05(-0.10%)
Dec 10, 2010 1010 1016 1004 1014 0 +6.75(+0.67%)
Dec 09, 2010 1012 1016 1000 1007 0 -0.60(-0.06%)
Dec 08, 2010 1003 1011 997.33 1008 0 +7.02(+0.70%)
Dec 07, 2010 1012 1015 998.50 1001 0 +0.75(+0.08%)
Dec 06, 2010 998.69 1006 993.89 999.87 0 +0.60(+0.06%)
Dec 03, 2010 990.97 1003 988.86 999.27 0 +4.46(+0.45%)
Dec 02, 2010 985.16 998.89 981.02 994.81 0 +12.02(+1.22%)
Dec 01, 2010 977.81 990.18 974.72 982.79 0 +18.74(+1.94%)
Nov 30, 2010 967.66 975.81 958.73 964.04 0 -14.38(-1.47%)
Nov 29, 2010 978.02 984.73 966.89 978.42 0 -4.62(-0.47%)
Nov 26, 2010 983.46 989.79 977.95 983.04 0 -5.96(-0.60%)
Nov 24, 2010 980.07 989.01 989.01 989.01 0 +15.07(+1.55%)
Nov 23, 2010 982.03 986.32 965.75 973.94 0 -14.58(-1.48%)
Nov 22, 2010 980.64 990.88 973.58 988.52 0 +4.09(+0.41%)
Nov 19, 2010 984.16 990.57 976.05 984.44 0 +3.04(+0.31%)
Nov 18, 2010 974.66 989.03 970.91 981.40 0 +16.21(+1.68%)
Nov 17, 2010 968.77 976.59 959.85 965.19 0 -2.34(-0.24%)
Nov 16, 2010 977.62 982.44 961.34 967.53 0 -17.00(-1.73%)
Nov 15, 2010 992.84 999.20 981.40 984.53 0 -6.28(-0.63%)
Nov 12, 2010 1001 1008 985.26 990.82 0 -13.64(-1.36%)
Nov 11, 2010 1000 1010 988.02 1004 0 -25.00(-2.43%)
Nov 10, 2010 1027 1033 1017 1029 0 +1.77(+0.17%)
Nov 09, 2010 1033 1040 1021 1028 0 +0.48(+0.05%)
Nov 08, 2010 1025 1036 1020 1027 0 -0.95(-0.09%)
Nov 05, 2010 1029 1034 1018 1028 0 -1.94(-0.19%)
Nov 04, 2010 1030 1039 1020 1030 0 +2.66(+0.26%)
Nov 03, 2010 1026 1033 1014 1027 0 +3.84(+0.38%)
Nov 02, 2010 1023 1030 1018 1024 0 +15.98(+1.59%)
Nov 01, 2010 1009 1018 1000 1008 0 +2.95(+0.29%)
Oct 29, 2010 1009 1019 998.16 1005 0 -0.93(-0.09%)
Oct 28, 2010 1006 1012 993.36 1006 0 +4.88(+0.49%)
Oct 27, 2010 994.87 1005 987.28 1001 0 +4.00(+0.40%)
Oct 25, 2010 999.38 1007 993.36 996.72 0 +0.65(+0.07%)
Oct 23, 2010 990.38 1001 945.41 996.07 0 +0.49(+0.05%)
Oct 22, 2010 990.53 1000 985.44 995.58 0 +5.83(+0.59%)
Oct 21, 2010 990.48 998.04 978.25 989.76 0 +5.73(+0.58%)
Oct 20, 2010 980.62 993.59 975.88 984.03 0 +6.01(+0.61%)
Oct 19, 2010 978.66 988.98 967.32 978.01 0 -18.62(-1.87%)
Oct 18, 2010 988.88 1002 981.50 996.63 0 +6.47(+0.65%)
Oct 15, 2010 986.20 994.52 975.24 990.16 0 +20.49(+2.11%)
Oct 14, 2010 971.23 977.34 960.35 969.67 0 +1.83(+0.19%)
Oct 13, 2010 964.00 979.00 952.83 967.85 0 +10.45(+1.09%)
Oct 12, 2010 948.36 961.28 941.58 957.40 0 +8.18(+0.86%)
Oct 11, 2010 952.38 958.79 945.12 949.22 0 -1.67(-0.18%)
Oct 08, 2010 947.13 953.99 936.78 950.89 0 +5.99(+0.63%)
Oct 07, 2010 947.53 952.19 935.72 944.90 0 +1.96(+0.21%)
Oct 06, 2010 946.04 954.10 932.89 942.95 0 -3.68(-0.39%)
Oct 05, 2010 938.36 950.52 933.32 946.63 0 +17.81(+1.92%)
Oct 04, 2010 932.68 938.64 921.88 928.82 0 -9.03(-0.96%)
Oct 01, 2010 943.65 953.15 930.87 937.85 0 +0.53(+0.06%)
Sep 30, 2010 943.85 954.51 930.53 937.32 0 -6.19(-0.66%)
Sep 29, 2010 942.29 950.60 935.22 943.51 0 -1.25(-0.13%)
Sep 28, 2010 945.67 952.01 929.81 944.76 0 +0.86(+0.09%)
Sep 27, 2010 944.37 952.80 938.14 943.90 0 -0.80(-0.08%)
Sep 24, 2010 937.23 949.95 931.84 944.70 0 +19.62(+2.12%)
Sep 23, 2010 923.69 935.96 917.75 925.09 0 -2.39(-0.26%)
Sep 22, 2010 926.33 935.48 916.96 927.48 0 -2.87(-0.31%)
Sep 21, 2010 932.76 941.45 922.31 930.34 0 -2.08(-0.22%)
Sep 20, 2010 923.87 936.33 917.73 932.42 0 +10.37(+1.12%)
Sep 17, 2010 920.37 931.90 912.26 922.06 0 +11.72(+1.29%)
Sep 15, 2010 906.04 914.93 901.15 910.34 0 +4.04(+0.45%)
Sep 14, 2010 900.19 917.69 896.36 906.30 0 +4.97(+0.55%)
Sep 13, 2010 890.42 906.23 887.21 901.33 0 +20.14(+2.29%)
Sep 10, 2010 879.44 886.60 872.08 881.19 0 +2.62(+0.30%)
Sep 09, 2010 885.66 888.65 875.08 878.58 0 +3.24(+0.37%)
Sep 08, 2010 874.93 882.55 866.63 875.34 0 +0.49(+0.06%)
Sep 07, 2010 881.52 886.08 871.83 874.85 0 +0.41(+0.05%)
Sep 06, 2010 872.37 882.83 857.21 874.45 0 -6.69(-0.76%)
Sep 03, 2010 877.77 885.05 872.23 881.14 0 +14.79(+1.71%)
Sep 02, 2010 863.14 870.26 856.92 866.34 0 +5.36(+0.62%)
Sep 01, 2010 850.75 865.99 846.81 860.99 0 +22.31(+2.66%)
Aug 31, 2010 840.13 847.96 832.23 838.68 0 -6.91(-0.82%)
Aug 30, 2010 854.51 860.21 844.04 845.59 0 -10.06(-1.18%)
Aug 27, 2010 850.32 859.85 836.42 855.65 0 +6.25(+0.74%)
Aug 26, 2010 858.50 864.14 846.17 849.41 0 -8.22(-0.96%)
Aug 25, 2010 850.58 862.55 846.04 857.63 0 +2.34(+0.27%)
Aug 24, 2010 860.19 866.03 852.07 855.29 0 -14.51(-1.67%)
Aug 23, 2010 879.95 885.79 865.96 869.80 0 -6.68(-0.76%)
Aug 20, 2010 877.47 884.19 869.29 876.49 0 -3.07(-0.35%)
Aug 19, 2010 886.54 892.70 873.46 879.56 0 -13.44(-1.51%)
Aug 18, 2010 889.99 899.70 882.37 893.00 0 +3.76(+0.42%)
Aug 17, 2010 889.16 898.71 883.22 889.24 0 +8.27(+0.94%)
Aug 16, 2010 872.55 887.60 868.92 880.97 0 +5.18(+0.59%)
Aug 13, 2010 877.98 885.74 871.81 875.79 0 -4.74(-0.54%)
Aug 12, 2010 876.55 888.73 869.65 880.53 0 -19.46(-2.16%)
Aug 11, 2010 907.38 909.89 893.91 900.00 0 -21.39(-2.32%)
Aug 10, 2010 923.74 929.52 912.25 921.38 0 -11.10(-1.19%)
Aug 09, 2010 930.18 939.14 923.09 932.48 0 +8.22(+0.89%)
Aug 06, 2010 918.79 935.98 910.80 924.25 0 -10.42(-1.12%)
Aug 05, 2010 933.23 938.75 925.97 934.68 0 -3.30(-0.35%)
Aug 04, 2010 934.43 946.23 924.31 937.98 0 +5.14(+0.55%)
Aug 03, 2010 933.38 938.39 925.36 932.84 0 -3.05(-0.33%)
Aug 02, 2010 924.47 940.02 919.73 935.89 0 +20.89(+2.28%)
Jul 30, 2010 912.52 922.00 903.93 915.00 0 -4.57(-0.50%)
Jul 29, 2010 930.01 946.14 909.87 919.58 0 -5.95(-0.64%)
Jul 28, 2010 930.88 935.85 920.49 925.52 0 -6.42(-0.69%)
Jul 27, 2010 935.60 939.37 924.15 931.95 0 -1.17(-0.13%)
Jul 26, 2010 926.94 934.97 920.89 933.12 0 +5.03(+0.54%)
Jul 23, 2010 916.07 931.68 908.18 928.09 0 +4.37(+0.47%)
Jul 22, 2010 911.40 928.92 909.42 923.72 0 +21.08(+2.33%)
Jul 21, 2010 918.57 921.37 897.95 902.64 0 -16.58(-1.80%)
Jul 20, 2010 902.07 920.65 890.42 919.22 0 +3.56(+0.39%)
Jul 19, 2010 908.44 920.86 903.51 915.66 0 +11.95(+1.32%)
Jul 16, 2010 920.53 928.86 900.82 903.71 0 -27.96(-3.00%)
Jul 15, 2010 928.67 935.41 916.31 931.66 0 +1.38(+0.15%)
Jul 14, 2010 928.31 940.54 919.99 930.28 0 +10.66(+1.16%)
Jul 13, 2010 914.68 930.21 907.58 919.63 0 +16.34(+1.81%)
Jul 12, 2010 893.54 907.17 891.73 903.28 0 +9.69(+1.08%)
Jul 09, 2010 892.26 897.56 885.07 893.59 0 +3.58(+0.40%)
Jul 08, 2010 890.23 895.70 877.13 890.01 0 +5.88(+0.67%)
Jul 07, 2010 858.24 885.30 854.90 884.13 0 +28.91(+3.38%)
Jul 06, 2010 856.66 869.10 846.15 855.22 0 +11.29(+1.34%)
Jul 02, 2010 846.06 852.90 836.47 843.93 0 -1.43(-0.17%)
Jul 01, 2010 846.31 855.84 832.49 845.35 0 -1.00(-0.12%)
Jun 30, 2010 854.05 866.99 843.48 846.35 0 -11.63(-1.36%)
Jun 29, 2010 876.09 882.11 851.13 857.98 0 -33.22(-3.73%)
Jun 25, 2010 899.58 905.62 883.13 891.20 0 -3.33(-0.37%)
Jun 24, 2010 904.81 913.46 890.49 894.53 0 -16.16(-1.78%)
Jun 23, 2010 916.52 922.04 903.74 910.70 0 -4.54(-0.50%)
Jun 22, 2010 926.18 936.75 913.28 915.23 0 -9.10(-0.98%)
Jun 21, 2010 943.15 947.36 919.24 924.33 0 -9.71(-1.04%)
Jun 18, 2010 934.70 941.32 927.70 934.03 0 -0.14(-0.01%)
Jun 17, 2010 936.84 941.28 923.39 934.17 0 +1.98(+0.21%)
Jun 16, 2010 929.63 939.01 922.10 932.19 0 -0.93(-0.10%)
Jun 15, 2010 915.57 935.72 910.41 933.12 0 +25.50(+2.81%)
Jun 14, 2010 918.72 924.51 906.37 907.63 0 -2.29(-0.25%)
Jun 11, 2010 892.61 912.39 889.22 909.92 0 +10.52(+1.17%)
Jun 10, 2010 895.67 903.55 885.28 899.40 0 +19.93(+2.27%)
Jun 09, 2010 892.38 902.81 876.16 879.48 0 -7.52(-0.85%)
Jun 08, 2010 889.09 892.67 871.58 887.00 0 -1.26(-0.14%)
Jun 07, 2010 906.17 911.10 886.36 888.25 0 -15.30(-1.69%)
Jun 04, 2010 913.13 928.31 898.45 903.55 0 -30.67(-3.28%)
Jun 03, 2010 926.07 938.22 917.80 934.22 0 +12.16(+1.32%)
Jun 02, 2010 909.69 923.08 897.36 922.06 0 +20.95(+2.32%)
Jun 01, 2010 902.17 921.19 896.79 901.11 0 -6.47(-0.71%)
May 28, 2010 907.58 907.58 907.58 0 -10.32(-1.12%)
May 27, 2010 906.28 921.86 900.35 917.90 0 +30.14(+3.40%)
May 26, 2010 907.62 919.29 882.39 887.76 0 -12.34(-1.37%)
May 25, 2010 879.77 903.40 873.07 900.10 0 -1.52(-0.17%)
May 24, 2010 908.68 919.99 896.78 901.62 0 -7.08(-0.78%)
May 21, 2010 887.91 919.63 881.93 908.70 0 -0.96(-0.11%)
May 20, 2010 910.77 930.09 902.17 909.65 0 -30.65(-3.26%)
May 19, 2010 944.59 953.31 927.10 940.30 0 -5.53(-0.58%)
May 18, 2010 964.74 968.91 941.30 945.83 0 -14.37(-1.50%)
May 17, 2010 960.80 966.48 941.30 960.20 0 +0.09(+0.01%)
May 14, 2010 967.38 971.73 946.80 960.11 0 -15.49(-1.59%)
May 13, 2010 984.46 995.72 971.78 975.60 0 -12.74(-1.29%)
May 12, 2010 974.14 994.98 968.79 988.33 0 +19.68(+2.03%)
May 11, 2010 982.17 989.54 962.16 968.66 0 -5.86(-0.60%)
May 10, 2010 970.64 984.99 963.55 974.52 0 +41.31(+4.43%)
May 07, 2010 951.79 960.41 912.15 933.21 0 -17.64(-1.86%)
May 06, 2010 973.73 992.87 888.05 950.86 0 -33.74(-3.43%)
May 05, 2010 985.10 994.58 974.80 984.59 0 -4.79(-0.48%)
May 04, 2010 1011 1012 980.40 989.38 0 -32.28(-3.16%)
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
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.