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
Daktronics Inc
(NQ:
DAKT
)
10.35
+0.23 (+2.27%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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, 2018
7.750
7.750
7.479
7.488
559,789
-0.16(-2.14%)
May 30, 2018
8.189
8.479
7.338
7.651
1,240,703
-1.74(-18.56%)
May 29, 2018
9.217
9.423
9.180
9.395
188,399
+0.18(+1.93%)
May 25, 2018
9.217
9.217
9.217
0
-0.02(-0.20%)
May 24, 2018
9.199
9.287
9.161
9.236
156,449
+0.05(+0.51%)
May 23, 2018
9.171
9.189
9.096
9.189
73,432
-0.01(-0.10%)
May 22, 2018
9.152
9.273
9.077
9.199
149,144
+0.06(+0.61%)
May 21, 2018
9.236
9.367
9.030
9.142
146,672
-0.08(-0.91%)
May 18, 2018
9.180
9.451
9.171
9.227
323,166
+0.08(+0.92%)
May 17, 2018
8.927
9.189
8.927
9.142
285,366
+0.22(+2.52%)
May 16, 2018
8.787
8.984
8.787
8.918
136,692
+0.15(+1.71%)
May 15, 2018
8.703
8.797
8.671
8.769
92,567
+0.07(+0.75%)
May 14, 2018
8.750
8.806
8.694
8.703
77,962
-0.04(-0.43%)
May 11, 2018
8.731
8.815
8.708
8.741
110,353
+0.00(+0.00%)
May 10, 2018
8.731
8.741
8.488
8.741
113,664
+0.00(+0.00%)
May 09, 2018
8.666
8.759
8.582
8.741
146,186
+0.11(+1.30%)
May 08, 2018
8.647
8.684
8.339
8.628
179,982
-0.04(-0.43%)
May 07, 2018
8.600
8.712
8.497
8.666
97,415
+0.11(+1.31%)
May 04, 2018
8.469
8.610
8.441
8.554
63,722
+0.08(+0.99%)
May 03, 2018
8.469
8.535
8.376
8.469
198,543
-0.04(-0.44%)
May 02, 2018
8.413
8.584
8.413
8.507
99,167
+0.07(+0.89%)
May 01, 2018
8.385
8.432
8.273
8.432
114,955
+0.01(+0.11%)
Apr 30, 2018
8.451
8.507
8.348
8.423
132,517
+0.00(+0.00%)
Apr 27, 2018
8.469
8.469
8.339
8.423
79,184
-0.03(-0.33%)
Apr 26, 2018
8.432
8.521
8.367
8.451
86,779
+0.05(+0.56%)
Apr 25, 2018
8.395
8.469
8.357
8.404
182,201
-0.01(-0.11%)
Apr 24, 2018
8.460
8.572
8.310
8.413
115,376
-0.04(-0.44%)
Apr 23, 2018
8.525
8.572
8.423
8.451
93,667
-0.07(-0.88%)
Apr 20, 2018
8.535
8.582
8.469
8.525
75,063
-0.05(-0.55%)
Apr 19, 2018
8.638
8.694
8.563
8.572
177,262
-0.09(-1.08%)
Apr 18, 2018
8.684
8.759
8.647
8.666
103,442
-0.01(-0.11%)
Apr 17, 2018
8.628
8.722
8.610
8.675
144,923
+0.08(+0.98%)
Apr 16, 2018
8.497
8.647
8.488
8.591
90,821
+0.14(+1.66%)
Apr 13, 2018
8.469
8.554
8.413
8.451
70,451
-0.02(-0.22%)
Apr 12, 2018
8.544
8.591
8.460
8.469
131,925
-0.03(-0.33%)
Apr 11, 2018
8.432
8.535
8.395
8.497
109,685
+0.02(+0.22%)
Apr 10, 2018
8.320
8.521
8.310
8.479
151,458
+0.24(+2.95%)
Apr 09, 2018
8.441
8.441
8.217
8.236
218,626
-0.18(-2.11%)
Apr 06, 2018
8.423
8.554
8.310
8.413
135,631
-0.08(-0.99%)
Apr 05, 2018
8.469
8.525
8.395
8.497
120,336
+0.07(+0.89%)
Apr 04, 2018
8.170
8.441
8.114
8.423
177,485
+0.12(+1.46%)
Apr 03, 2018
8.030
8.310
8.011
8.301
269,404
+0.31(+3.86%)
Apr 02, 2018
8.226
8.357
7.983
7.993
177,277
-0.24(-2.95%)
Mar 29, 2018
8.236
8.236
8.236
0
+0.00(+0.00%)
Mar 28, 2018
8.273
8.339
8.142
8.236
231,467
-0.03(-0.34%)
Mar 27, 2018
8.367
8.460
8.246
8.264
134,287
-0.07(-0.79%)
Mar 26, 2018
8.226
8.469
8.208
8.329
112,699
+0.20(+2.41%)
Mar 23, 2018
8.376
8.572
8.133
8.133
244,135
-0.23(-2.79%)
Mar 22, 2018
8.525
8.642
8.367
8.367
213,841
-0.22(-2.61%)
Mar 21, 2018
8.554
8.619
8.535
8.591
243,526
+0.02(+0.22%)
Mar 20, 2018
8.600
8.717
8.507
8.572
148,428
+0.00(+0.00%)
Mar 19, 2018
8.619
8.656
8.441
8.572
124,342
-0.11(-1.29%)
Mar 16, 2018
8.600
8.694
8.507
8.684
348,678
+0.07(+0.87%)
Mar 15, 2018
8.497
8.619
8.497
8.610
107,808
+0.13(+1.54%)
Mar 14, 2018
8.638
8.638
8.451
8.479
135,938
-0.11(-1.31%)
Mar 13, 2018
8.722
8.769
8.554
8.591
139,592
-0.09(-1.08%)
Mar 12, 2018
8.647
8.741
8.535
8.684
124,771
+0.03(+0.32%)
Mar 09, 2018
8.554
8.675
8.446
8.656
103,962
+0.16(+1.87%)
Mar 08, 2018
8.581
8.609
8.460
8.497
117,389
-0.08(-0.97%)
Mar 07, 2018
8.470
8.627
8.423
8.581
170,195
+0.05(+0.54%)
Mar 06, 2018
8.405
8.572
8.321
8.535
258,216
+0.17(+2.00%)
Mar 05, 2018
8.275
8.470
8.275
8.368
144,998
+0.06(+0.78%)
Mar 02, 2018
8.126
8.405
8.043
8.303
189,044
+0.11(+1.36%)
Mar 01, 2018
8.256
8.386
8.163
8.191
344,188
-0.07(-0.90%)
Feb 28, 2018
8.303
8.442
8.256
8.266
212,691
-0.02(-0.22%)
Feb 27, 2018
8.423
8.479
8.284
8.284
256,485
-0.14(-1.65%)
Feb 26, 2018
8.386
8.460
8.331
8.423
149,332
+0.03(+0.33%)
Feb 23, 2018
8.405
8.423
8.321
8.395
175,920
+0.02(+0.22%)
Feb 22, 2018
8.377
199,766
-0.01(-0.11%)
Feb 21, 2018
8.386
8.599
8.368
8.386
213,143
+0.05(+0.56%)
Feb 20, 2018
8.618
8.729
8.117
8.340
769,138
-0.43(-4.87%)
Feb 16, 2018
8.766
8.766
8.766
0
+0.05(+0.53%)
Feb 15, 2018
8.720
8.720
8.572
8.720
230,296
+0.01(+0.11%)
Feb 14, 2018
8.627
8.776
8.618
8.711
216,520
+0.00(+0.00%)
Feb 13, 2018
8.562
8.753
8.562
8.711
239,553
+0.10(+1.19%)
Feb 12, 2018
8.627
8.678
8.535
8.609
227,508
-0.01(-0.11%)
Feb 09, 2018
8.590
8.692
8.414
8.618
250,602
+0.13(+1.53%)
Feb 08, 2018
8.618
8.637
8.451
8.488
263,862
-0.14(-1.61%)
Feb 07, 2018
8.460
8.664
8.423
8.627
241,966
+0.15(+1.75%)
Feb 06, 2018
8.219
8.516
8.219
8.479
273,922
+0.05(+0.55%)
Feb 05, 2018
8.609
8.664
8.377
8.433
154,390
-0.27(-3.09%)
Feb 02, 2018
8.664
8.794
8.544
8.702
379,327
-0.03(-0.32%)
Feb 01, 2018
8.553
8.776
8.516
8.729
165,417
+0.14(+1.62%)
Jan 31, 2018
8.609
8.674
8.479
8.590
192,689
+0.01(+0.11%)
Jan 30, 2018
8.618
8.618
8.535
8.581
302,410
-0.10(-1.18%)
Jan 29, 2018
8.674
8.748
8.637
8.683
120,223
-0.06(-0.64%)
Jan 26, 2018
8.813
8.841
8.655
8.739
112,156
-0.05(-0.53%)
Jan 25, 2018
8.785
8.813
8.627
8.785
189,525
+0.03(+0.32%)
Jan 24, 2018
8.822
8.831
8.668
8.757
151,057
-0.05(-0.53%)
Jan 23, 2018
8.748
8.850
8.627
8.804
156,227
+0.00(+0.00%)
Jan 22, 2018
8.859
8.859
8.618
8.804
189,673
-0.05(-0.52%)
Jan 19, 2018
8.590
8.859
8.581
8.850
143,472
+0.24(+2.80%)
Jan 18, 2018
8.627
8.785
8.581
8.609
114,524
-0.09(-1.07%)
Jan 17, 2018
8.581
8.785
8.544
8.702
146,521
+0.16(+1.85%)
Jan 16, 2018
8.674
8.739
8.535
8.544
115,514
-0.12(-1.39%)
Jan 12, 2018
8.664
8.664
8.664
0
-0.06(-0.64%)
Jan 11, 2018
8.646
8.794
8.609
8.720
136,713
+0.07(+0.86%)
Jan 10, 2018
8.748
8.748
8.562
8.646
257,445
-0.15(-1.69%)
Jan 09, 2018
8.831
8.859
8.692
8.794
143,892
-0.03(-0.32%)
Jan 08, 2018
8.785
8.850
8.647
8.822
123,660
+0.02(+0.21%)
Jan 05, 2018
8.683
8.831
8.613
8.804
180,243
+0.18(+2.04%)
Jan 04, 2018
8.507
8.766
8.507
8.627
208,842
+0.13(+1.53%)
Jan 03, 2018
8.544
8.562
8.433
8.497
145,343
-0.03(-0.33%)
Jan 02, 2018
8.488
8.618
8.423
8.525
167,413
+0.06(+0.66%)
Dec 29, 2017
8.470
8.470
8.470
0
-0.06(-0.65%)
Dec 28, 2017
8.516
8.581
8.442
8.525
109,262
+0.01(+0.11%)
Dec 27, 2017
8.470
8.609
8.423
8.516
208,854
+0.04(+0.44%)
Dec 26, 2017
8.488
8.599
8.384
8.479
133,892
-0.12(-1.40%)
Dec 22, 2017
8.674
8.739
8.581
8.599
70,797
-0.09(-1.07%)
Dec 21, 2017
8.683
8.766
8.646
8.692
79,169
+0.01(+0.11%)
Dec 20, 2017
8.637
8.739
8.590
8.683
91,874
+0.08(+0.97%)
Dec 19, 2017
8.683
8.720
8.599
8.599
112,820
-0.11(-1.28%)
Dec 18, 2017
8.692
8.794
8.637
8.711
116,013
+0.07(+0.86%)
Dec 15, 2017
8.460
8.692
8.460
8.637
620,156
+0.18(+2.08%)
Dec 14, 2017
8.562
8.683
8.451
8.460
85,779
-0.13(-1.51%)
Dec 13, 2017
8.433
8.752
8.433
8.590
128,877
+0.15(+1.76%)
Dec 12, 2017
8.442
8.553
8.423
8.442
100,517
+0.00(+0.00%)
Dec 11, 2017
8.358
8.481
8.349
8.442
138,374
+0.06(+0.66%)
Dec 08, 2017
8.535
8.553
8.322
8.386
132,191
-0.08(-0.99%)
Dec 07, 2017
8.470
8.589
8.414
8.470
123,817
-0.02(-0.22%)
Dec 06, 2017
8.571
8.645
8.451
8.488
94,898
-0.09(-1.07%)
Dec 05, 2017
8.598
8.663
8.470
8.580
147,007
-0.01(-0.11%)
Dec 04, 2017
8.654
8.700
8.552
8.589
139,628
-0.04(-0.43%)
Dec 01, 2017
8.792
8.801
8.691
8.626
211,729
-0.19(-2.19%)
Nov 30, 2017
8.912
8.921
8.700
8.819
196,018
-0.06(-0.73%)
Nov 29, 2017
8.838
8.930
8.755
8.884
109,392
+0.03(+0.31%)
Nov 28, 2017
8.801
8.912
8.746
8.856
141,737
+0.06(+0.73%)
Nov 27, 2017
8.865
8.875
8.727
8.792
85,979
-0.09(-1.04%)
Nov 24, 2017
8.746
8.921
8.551
8.884
81,551
+0.13(+1.47%)
Nov 22, 2017
8.994
9.096
8.663
8.755
186,350
-0.28(-3.06%)
Nov 21, 2017
8.930
9.289
8.930
9.031
193,726
-0.26(-2.78%)
Nov 20, 2017
9.160
9.298
9.068
9.289
160,023
+0.14(+1.51%)
Nov 17, 2017
9.123
9.289
9.096
9.151
138,664
-0.05(-0.50%)
Nov 16, 2017
8.967
9.280
8.967
9.197
98,860
+0.23(+2.57%)
Nov 15, 2017
9.050
9.096
8.949
8.967
48,540
-0.17(-1.81%)
Nov 14, 2017
9.096
9.169
9.022
9.132
101,691
-0.03(-0.30%)
Nov 13, 2017
9.114
9.335
9.077
9.160
92,738
+0.01(+0.10%)
Nov 10, 2017
9.160
9.307
9.151
9.151
96,822
-0.05(-0.50%)
Nov 09, 2017
9.178
9.340
9.096
9.197
86,120
-0.03(-0.30%)
Nov 08, 2017
8.958
9.280
8.948
9.225
206,623
+0.20(+2.24%)
Nov 07, 2017
8.939
9.077
8.907
9.022
153,390
+0.11(+1.24%)
Nov 06, 2017
8.930
9.105
8.884
8.912
107,019
-0.04(-0.41%)
Nov 03, 2017
9.068
9.096
8.939
8.948
218,410
-0.12(-1.32%)
Nov 02, 2017
9.234
9.289
9.050
9.068
224,285
-0.22(-2.38%)
Nov 01, 2017
9.547
9.579
9.280
9.289
105,712
-0.17(-1.75%)
Oct 31, 2017
9.409
9.611
9.363
9.455
163,969
+0.06(+0.59%)
Oct 30, 2017
9.630
9.630
9.344
9.399
92,085
-0.23(-2.39%)
Oct 27, 2017
9.639
9.712
9.528
9.630
122,348
+0.05(+0.48%)
Oct 26, 2017
9.584
9.666
9.556
9.584
47,058
+0.02(+0.19%)
Oct 25, 2017
9.473
9.593
9.455
9.565
91,526
+0.09(+0.97%)
Oct 24, 2017
9.436
9.533
9.261
9.473
105,514
+0.05(+0.49%)
Oct 23, 2017
9.510
9.593
9.436
9.427
116,167
-0.07(-0.78%)
Oct 20, 2017
9.528
9.547
9.381
9.501
114,685
+0.06(+0.58%)
Oct 19, 2017
9.574
9.602
9.399
9.445
104,857
-0.22(-2.29%)
Oct 18, 2017
9.676
9.722
9.593
9.666
95,118
+0.00(+0.00%)
Oct 17, 2017
9.823
9.851
9.611
9.666
117,608
-0.17(-1.69%)
Oct 16, 2017
9.814
9.878
9.768
9.832
107,815
+0.03(+0.28%)
Oct 13, 2017
9.758
9.887
9.713
9.805
121,090
+0.04(+0.38%)
Oct 12, 2017
9.795
9.832
9.749
9.768
134,574
-0.07(-0.75%)
Oct 11, 2017
9.860
9.897
9.768
9.841
157,215
+0.01(+0.09%)
Oct 10, 2017
9.832
9.878
9.758
9.832
164,280
+0.07(+0.75%)
Oct 09, 2017
9.823
9.897
9.724
9.758
87,187
-0.05(-0.52%)
Oct 06, 2017
9.777
9.860
9.694
9.809
98,580
-0.01(-0.14%)
Oct 05, 2017
9.943
9.949
9.777
9.823
114,338
-0.08(-0.84%)
Oct 04, 2017
9.897
9.998
9.878
9.906
124,454
+0.02(+0.19%)
Oct 03, 2017
9.805
9.897
9.735
9.887
167,322
+0.12(+1.23%)
Oct 02, 2017
9.731
9.841
9.703
9.768
163,180
+0.04(+0.38%)
Sep 29, 2017
9.694
9.768
9.671
9.731
157,014
-0.01(-0.09%)
Sep 28, 2017
9.740
9.805
9.694
9.740
98,644
-0.02(-0.19%)
Sep 27, 2017
9.666
9.823
9.455
9.758
201,900
+0.13(+1.34%)
Sep 26, 2017
9.399
9.703
9.298
9.630
148,098
+0.22(+2.35%)
Sep 25, 2017
9.455
9.602
9.133
9.409
160,933
-0.05(-0.49%)
Sep 22, 2017
9.381
9.584
9.381
9.455
179,056
+0.01(+0.10%)
Sep 21, 2017
9.215
9.519
9.197
9.445
155,357
+0.25(+2.70%)
Sep 20, 2017
9.234
9.335
9.188
9.197
157,997
-0.04(-0.40%)
Sep 19, 2017
9.372
9.436
9.215
9.234
175,321
-0.15(-1.57%)
Sep 18, 2017
9.169
9.464
9.169
9.381
261,842
+0.22(+2.41%)
Sep 15, 2017
9.160
9.280
9.077
9.160
607,599
+0.02(+0.20%)
Sep 14, 2017
9.077
9.271
9.068
9.142
184,539
+0.04(+0.40%)
Sep 13, 2017
8.921
9.142
8.921
9.105
194,511
+0.15(+1.64%)
Sep 12, 2017
8.884
9.114
8.884
8.958
151,133
+0.06(+0.72%)
Sep 11, 2017
8.875
8.975
8.838
8.893
87,125
+0.06(+0.73%)
Sep 08, 2017
8.755
8.907
8.737
8.829
115,152
+0.07(+0.84%)
Sep 07, 2017
8.737
8.856
8.700
8.755
98,847
+0.00(+0.00%)
Sep 06, 2017
8.718
8.837
8.658
8.755
167,298
+0.06(+0.74%)
Sep 05, 2017
8.755
8.846
8.673
8.691
162,366
-0.06(-0.73%)
Sep 01, 2017
8.810
8.810
8.686
8.755
139,024
-0.05(-0.52%)
Aug 31, 2017
8.700
8.837
8.654
8.801
163,307
+0.18(+2.12%)
Aug 30, 2017
8.673
8.682
8.563
8.618
92,500
-0.02(-0.21%)
Aug 29, 2017
8.517
8.664
8.517
8.636
124,572
+0.05(+0.53%)
Aug 28, 2017
8.609
8.636
8.545
8.591
134,726
+0.00(+0.00%)
Aug 25, 2017
8.718
8.718
8.517
8.591
144,752
-0.11(-1.26%)
Aug 24, 2017
8.673
8.746
8.540
8.700
103,362
+0.10(+1.17%)
Aug 23, 2017
8.782
8.865
8.517
8.600
194,319
-0.28(-3.19%)
Aug 22, 2017
9.139
9.367
8.810
8.883
428,552
+0.35(+4.07%)
Aug 21, 2017
8.545
8.664
8.490
8.536
168,473
-0.03(-0.32%)
Aug 18, 2017
8.380
8.682
8.335
8.563
145,922
+0.12(+1.41%)
Aug 17, 2017
8.709
8.796
8.389
8.444
262,945
-0.34(-3.85%)
Aug 16, 2017
8.773
8.901
8.753
8.782
62,919
+0.00(+0.00%)
Aug 15, 2017
8.782
8.920
8.718
8.782
199,064
+0.00(+0.00%)
Aug 14, 2017
8.645
8.783
8.645
8.782
162,173
+0.19(+2.23%)
Aug 11, 2017
8.481
8.627
8.472
8.591
216,697
+0.07(+0.86%)
Aug 10, 2017
8.527
8.645
8.508
8.517
98,085
-0.05(-0.53%)
Aug 09, 2017
8.636
8.654
8.481
8.563
111,058
-0.10(-1.16%)
Aug 08, 2017
8.682
8.782
8.664
8.664
85,015
-0.07(-0.84%)
Aug 07, 2017
8.782
8.810
8.664
8.737
104,278
-0.05(-0.62%)
Aug 04, 2017
8.792
8.869
8.700
8.792
80,733
+0.02(+0.21%)
Aug 03, 2017
8.920
8.920
8.737
8.773
69,040
-0.16(-1.74%)
Aug 02, 2017
9.084
9.084
8.856
8.929
68,206
-0.15(-1.61%)
Aug 01, 2017
8.956
9.093
8.947
9.075
142,895
+0.14(+1.53%)
Jul 31, 2017
8.819
8.956
8.792
8.938
189,485
+0.12(+1.35%)
Jul 28, 2017
8.718
8.846
8.718
8.819
85,673
+0.05(+0.63%)
Jul 27, 2017
8.801
8.856
8.691
8.764
83,687
+0.01(+0.10%)
Jul 26, 2017
8.828
8.828
8.718
8.755
56,965
-0.07(-0.83%)
Jul 25, 2017
8.792
8.865
8.622
8.828
105,797
+0.06(+0.73%)
Jul 24, 2017
8.883
8.892
8.718
8.764
134,194
-0.14(-1.54%)
Jul 21, 2017
9.038
9.038
8.874
8.901
127,678
-0.08(-0.92%)
Jul 20, 2017
9.002
8.801
8.983
90,382
+0.16(+1.76%)
Jul 19, 2017
8.792
8.901
8.792
8.828
73,134
+0.01(+0.10%)
Jul 18, 2017
8.782
8.846
8.728
8.819
80,312
-0.03(-0.31%)
Jul 17, 2017
8.801
8.874
8.682
8.846
92,582
+0.04(+0.41%)
Jul 14, 2017
8.773
8.874
8.726
8.810
95,569
-0.04(-0.41%)
Jul 13, 2017
8.883
9.011
8.764
8.846
98,570
-0.05(-0.51%)
Jul 12, 2017
8.782
8.897
8.746
8.892
115,562
+0.17(+1.99%)
Jul 11, 2017
8.682
8.765
8.618
8.718
91,743
+0.03(+0.32%)
Jul 10, 2017
8.709
8.779
8.654
8.691
163,167
-0.01(-0.10%)
Jul 07, 2017
8.627
8.728
8.581
8.700
107,620
+0.11(+1.28%)
Jul 06, 2017
8.563
8.666
8.499
8.591
165,308
-0.19(-2.19%)
Jul 05, 2017
8.865
8.865
8.691
8.782
138,771
-0.09(-1.03%)
Jul 03, 2017
8.801
8.965
8.755
8.874
118,883
+0.07(+0.83%)
Jun 30, 2017
8.883
8.892
8.709
8.801
228,140
-0.05(-0.52%)
Jun 29, 2017
8.974
8.993
8.691
8.846
201,757
-0.12(-1.33%)
Jun 28, 2017
8.828
8.993
8.764
8.965
170,220
+0.16(+1.87%)
Jun 27, 2017
8.837
8.924
8.728
8.801
105,177
-0.05(-0.52%)
Jun 26, 2017
8.901
8.974
8.846
8.846
103,597
+0.00(+0.00%)
Jun 23, 2017
8.865
9.002
8.773
8.846
952,192
-0.01(-0.10%)
Jun 22, 2017
8.746
8.920
8.746
8.856
90,442
+0.11(+1.25%)
Jun 21, 2017
8.901
8.992
8.728
8.746
84,626
-0.14(-1.54%)
Jun 20, 2017
8.983
9.083
8.874
8.883
85,607
-0.12(-1.32%)
Jun 19, 2017
8.846
9.011
8.819
9.002
106,060
+0.18(+2.07%)
Jun 16, 2017
8.856
8.956
8.755
8.819
220,441
-0.08(-0.92%)
Jun 15, 2017
8.837
8.974
8.837
8.901
90,590
-0.04(-0.41%)
Jun 14, 2017
9.020
9.025
8.851
8.938
133,942
-0.03(-0.31%)
Jun 13, 2017
9.093
9.303
8.938
8.965
170,379
-0.10(-1.11%)
Jun 12, 2017
8.947
9.093
8.910
9.066
138,581
+0.09(+1.02%)
Jun 09, 2017
8.947
9.130
8.860
8.974
183,129
+0.02(+0.20%)
Jun 08, 2017
8.784
8.992
8.747
8.956
159,525
+0.21(+2.39%)
Jun 07, 2017
8.756
8.883
8.729
8.747
105,228
-0.01(-0.10%)
Jun 06, 2017
8.838
8.929
8.729
8.756
130,455
-0.09(-1.03%)
Jun 05, 2017
8.883
9.156
8.747
8.847
306,000
+0.02(+0.21%)
Jun 02, 2017
8.811
9.065
8.421
8.829
218,435
+0.01(+0.10%)
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.