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
Quotient Ltd Ord
(NQ:
QTNT
)
0.3800
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 30, 2022
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 (%)
Aug 31, 2018
7.650
7.650
7.650
0
+0.13(+1.73%)
Aug 30, 2018
7.800
7.850
7.500
7.520
179,436
-0.33(-4.20%)
Aug 29, 2018
7.720
7.920
7.680
7.850
197,901
+0.13(+1.68%)
Aug 28, 2018
7.910
7.950
7.540
7.720
185,836
-0.15(-1.91%)
Aug 27, 2018
7.730
7.890
7.640
7.870
239,227
+0.18(+2.34%)
Aug 24, 2018
7.590
7.740
7.560
7.690
128,000
+0.13(+1.72%)
Aug 23, 2018
7.540
7.650
7.450
7.560
109,228
+0.02(+0.27%)
Aug 22, 2018
7.460
7.670
7.230
7.540
146,529
+0.06(+0.80%)
Aug 21, 2018
7.260
7.700
7.260
7.480
203,882
+0.22(+3.03%)
Aug 20, 2018
7.200
7.310
7.090
7.260
132,800
+0.09(+1.26%)
Aug 17, 2018
7.310
7.380
7.120
7.170
146,800
-0.16(-2.18%)
Aug 16, 2018
7.270
7.460
7.125
7.330
201,304
+0.12(+1.66%)
Aug 15, 2018
7.320
7.370
6.990
7.210
393,654
-0.17(-2.30%)
Aug 14, 2018
7.310
7.400
7.083
7.380
245,443
+0.09(+1.23%)
Aug 13, 2018
7.550
7.560
6.990
7.290
661,221
-0.42(-5.45%)
Aug 10, 2018
7.650
7.850
7.440
7.710
294,400
+0.03(+0.39%)
Aug 09, 2018
7.510
7.780
7.430
7.680
203,717
+0.22(+2.95%)
Aug 08, 2018
7.460
7.570
7.200
7.460
173,026
-0.05(-0.67%)
Aug 07, 2018
7.320
7.710
7.170
7.510
398,350
-0.15(-1.96%)
Aug 06, 2018
7.620
7.770
7.560
7.660
102,413
+0.06(+0.79%)
Aug 03, 2018
7.520
7.620
7.450
7.600
153,300
+0.06(+0.80%)
Aug 02, 2018
7.410
7.630
7.410
7.540
119,959
+0.02(+0.27%)
Aug 01, 2018
7.550
7.650
7.480
7.520
165,850
-0.03(-0.40%)
Jul 31, 2018
7.520
7.650
7.410
7.550
184,035
+0.05(+0.67%)
Jul 30, 2018
7.810
7.810
7.050
7.500
505,333
-0.31(-3.97%)
Jul 27, 2018
7.890
7.890
7.730
7.810
405,700
-0.01(-0.13%)
Jul 26, 2018
7.810
7.860
7.710
7.820
244,923
+0.10(+1.30%)
Jul 25, 2018
7.530
7.800
7.510
7.720
267,363
+0.14(+1.85%)
Jul 24, 2018
7.760
7.790
7.500
7.580
234,709
-0.11(-1.43%)
Jul 23, 2018
7.780
7.906
7.520
7.690
252,370
-0.02(-0.26%)
Jul 20, 2018
8.440
7.580
7.710
230,299
-0.02(-0.26%)
Jul 19, 2018
7.755
7.510
7.730
544,155
-0.05(-0.64%)
Jul 18, 2018
7.720
7.880
7.610
7.780
342,352
+0.09(+1.17%)
Jul 17, 2018
7.660
7.780
7.530
7.690
348,494
+0.11(+1.45%)
Jul 16, 2018
8.000
8.068
7.560
7.580
455,587
-0.38(-4.77%)
Jul 13, 2018
8.010
8.080
7.750
7.960
248,799
-0.05(-0.62%)
Jul 12, 2018
8.140
8.140
7.940
8.010
285,168
+0.01(+0.12%)
Jul 11, 2018
8.060
8.220
7.761
8.000
465,166
-0.19(-2.32%)
Jul 10, 2018
8.300
8.300
7.981
8.190
276,398
-0.12(-1.44%)
Jul 09, 2018
8.230
8.390
8.220
8.310
407,465
+0.16(+1.96%)
Jul 06, 2018
8.130
8.245
8.010
8.150
277,973
+0.04(+0.49%)
Jul 05, 2018
7.970
8.160
7.850
8.110
386,193
+0.16(+2.01%)
Jul 03, 2018
7.950
7.950
7.950
0
+0.03(+0.38%)
Jul 02, 2018
8.000
8.090
7.750
7.920
231,777
-0.11(-1.37%)
Jun 29, 2018
8.240
8.370
7.920
8.030
377,141
-0.15(-1.83%)
Jun 28, 2018
7.830
8.270
7.650
8.180
377,758
+0.28(+3.54%)
Jun 27, 2018
8.330
8.330
7.570
7.900
653,310
-0.39(-4.70%)
Jun 26, 2018
8.360
8.470
8.170
8.290
261,249
+0.00(+0.00%)
Jun 25, 2018
8.800
8.820
8.200
8.290
622,089
-0.51(-5.80%)
Jun 22, 2018
8.970
8.990
8.740
8.800
3,668,138
-0.13(-1.46%)
Jun 21, 2018
8.930
9.000
8.580
8.930
557,599
+0.01(+0.11%)
Jun 20, 2018
8.100
9.020
8.055
8.920
1,980,711
+0.73(+8.91%)
Jun 19, 2018
8.350
8.550
7.900
8.190
1,067,148
-0.16(-1.92%)
Jun 18, 2018
8.080
8.730
8.000
8.350
2,363,005
+1.21(+16.95%)
Jun 15, 2018
7.235
6.660
7.140
347,506
+0.48(+7.21%)
Jun 14, 2018
6.710
6.710
6.530
6.660
316,497
-0.02(-0.30%)
Jun 13, 2018
6.880
6.897
6.470
6.680
573,331
-0.24(-3.47%)
Jun 12, 2018
7.200
7.200
6.850
6.920
411,076
-0.21(-2.95%)
Jun 11, 2018
7.420
7.420
6.870
7.130
506,882
-0.29(-3.91%)
Jun 08, 2018
7.410
7.500
7.220
7.420
242,396
+0.02(+0.27%)
Jun 07, 2018
7.500
7.530
7.200
7.400
352,471
-0.18(-2.37%)
Jun 06, 2018
7.560
7.670
7.460
7.580
365,201
+0.02(+0.26%)
Jun 05, 2018
7.350
7.630
7.335
7.560
578,171
+0.23(+3.14%)
Jun 04, 2018
7.270
7.430
7.070
7.330
470,341
+0.01(+0.14%)
Jun 01, 2018
7.270
7.440
7.131
7.320
387,113
+0.11(+1.53%)
May 31, 2018
7.430
7.440
7.010
7.210
455,534
-0.23(-3.09%)
May 30, 2018
7.330
7.530
7.320
7.440
672,508
+0.15(+2.06%)
May 29, 2018
6.750
7.400
6.750
7.290
1,069,065
+0.49(+7.21%)
May 25, 2018
6.800
6.800
6.800
0
+0.26(+3.98%)
May 24, 2018
6.660
6.770
6.270
6.540
502,668
-0.17(-2.53%)
May 23, 2018
6.540
6.770
6.470
6.710
715,294
+0.16(+2.44%)
May 22, 2018
5.880
6.650
5.880
6.550
1,583,190
+0.68(+11.58%)
May 21, 2018
6.150
6.190
5.550
5.870
1,363,243
-0.18(-2.98%)
May 18, 2018
5.160
6.140
5.030
6.050
5,247,664
+1.36(+29.00%)
May 17, 2018
4.640
4.800
4.600
4.690
213,406
+0.04(+0.86%)
May 16, 2018
4.720
4.720
4.540
4.650
202,826
-0.04(-0.85%)
May 15, 2018
4.730
4.740
4.640
4.690
181,381
-0.08(-1.68%)
May 14, 2018
4.720
4.830
4.630
4.770
224,712
+0.07(+1.49%)
May 11, 2018
4.720
4.850
4.650
4.700
130,892
-0.02(-0.42%)
May 10, 2018
4.820
4.890
4.670
4.720
145,851
-0.10(-2.07%)
May 09, 2018
4.770
4.870
4.650
4.820
210,579
+0.07(+1.47%)
May 08, 2018
4.660
4.900
4.570
4.750
209,109
+0.07(+1.50%)
May 07, 2018
4.800
4.883
4.550
4.680
349,826
-0.08(-1.68%)
May 04, 2018
4.400
4.810
4.380
4.760
380,627
+0.34(+7.69%)
May 03, 2018
4.280
4.510
4.200
4.420
322,431
+0.13(+3.03%)
May 02, 2018
4.200
4.370
4.150
4.290
351,535
+0.08(+1.90%)
May 01, 2018
4.160
4.280
4.150
4.210
241,533
+0.04(+0.96%)
Apr 30, 2018
4.210
4.270
4.010
4.170
280,700
-0.01(-0.24%)
Apr 27, 2018
4.040
4.250
3.925
4.180
236,609
+0.15(+3.72%)
Apr 26, 2018
4.330
4.330
3.870
4.030
587,804
-0.27(-6.28%)
Apr 25, 2018
3.980
4.330
3.776
4.300
216,050
+0.30(+7.50%)
Apr 24, 2018
4.200
4.379
3.690
4.000
440,508
+0.00(+0.00%)
Apr 23, 2018
4.480
4.730
3.990
4.000
326,986
-0.41(-9.30%)
Apr 20, 2018
4.440
4.480
4.368
4.410
90,615
-0.08(-1.78%)
Apr 19, 2018
4.810
4.820
4.460
4.490
204,845
-0.31(-6.46%)
Apr 18, 2018
4.500
4.920
4.500
4.800
181,774
+0.25(+5.49%)
Apr 17, 2018
4.500
4.659
4.350
4.550
136,091
+0.11(+2.48%)
Apr 16, 2018
4.550
4.690
4.330
4.440
212,129
-0.06(-1.33%)
Apr 13, 2018
4.770
4.790
4.460
4.500
285,261
-0.21(-4.46%)
Apr 12, 2018
4.520
4.760
4.420
4.710
262,367
+0.23(+5.13%)
Apr 11, 2018
4.150
4.530
4.060
4.480
183,321
+0.27(+6.41%)
Apr 10, 2018
4.000
4.270
3.980
4.210
265,040
+0.28(+7.12%)
Apr 09, 2018
4.220
4.220
3.910
3.930
378,607
-0.25(-5.98%)
Apr 06, 2018
4.380
4.500
4.140
4.180
206,418
-0.25(-5.64%)
Apr 05, 2018
4.490
4.590
4.380
4.430
204,938
-0.01(-0.23%)
Apr 04, 2018
4.270
4.580
4.250
4.440
212,717
+0.08(+1.83%)
Apr 03, 2018
4.400
4.500
4.200
4.360
264,902
+0.03(+0.69%)
Apr 02, 2018
4.710
4.726
4.250
4.330
410,384
-0.38(-8.07%)
Mar 29, 2018
4.710
4.710
4.710
0
+0.02(+0.43%)
Mar 28, 2018
4.710
4.930
4.640
4.690
304,780
-0.04(-0.85%)
Mar 27, 2018
5.060
5.650
4.670
4.730
1,191,211
-0.21(-4.25%)
Mar 26, 2018
5.330
5.330
4.710
4.940
553,569
-0.28(-5.36%)
Mar 23, 2018
5.390
5.510
5.170
5.220
307,309
-0.20(-3.69%)
Mar 22, 2018
5.830
5.900
5.370
5.420
349,005
-0.47(-7.98%)
Mar 21, 2018
5.720
5.997
5.640
5.890
407,120
+0.14(+2.43%)
Mar 20, 2018
5.980
6.009
5.730
5.750
192,625
-0.22(-3.69%)
Mar 19, 2018
6.210
6.228
5.780
5.970
367,354
-0.32(-5.09%)
Mar 16, 2018
6.270
6.389
6.140
6.290
345,755
+0.04(+0.64%)
Mar 15, 2018
5.780
6.350
5.750
6.250
903,832
+0.47(+8.13%)
Mar 14, 2018
5.800
5.800
5.690
5.780
347,798
+0.01(+0.17%)
Mar 13, 2018
5.540
5.800
5.540
5.770
457,872
+0.23(+4.15%)
Mar 12, 2018
5.530
5.874
5.420
5.540
196,087
+0.07(+1.28%)
Mar 09, 2018
5.280
5.560
5.262
5.470
518,469
+0.21(+3.99%)
Mar 08, 2018
5.070
5.280
5.000
5.260
231,372
+0.16(+3.14%)
Mar 07, 2018
5.330
5.490
5.030
5.100
341,065
-0.26(-4.85%)
Mar 06, 2018
5.290
5.460
5.145
5.360
149,094
+0.08(+1.52%)
Mar 05, 2018
5.260
5.440
5.220
5.280
317,353
+0.02(+0.38%)
Mar 02, 2018
4.950
5.290
4.950
5.260
374,545
+0.27(+5.41%)
Mar 01, 2018
4.590
5.090
4.530
4.990
394,421
+0.39(+8.48%)
Feb 28, 2018
4.590
4.710
4.550
4.600
196,561
+0.01(+0.22%)
Feb 27, 2018
4.820
4.878
4.550
4.590
271,670
-0.19(-3.97%)
Feb 26, 2018
4.580
4.840
4.450
4.780
249,455
+0.25(+5.40%)
Feb 23, 2018
4.530
4.580
4.430
4.535
186,070
+0.07(+1.45%)
Feb 22, 2018
4.470
4.590
4.440
4.470
215,865
+0.01(+0.22%)
Feb 21, 2018
4.170
4.569
4.089
4.460
359,397
+0.27(+6.44%)
Feb 20, 2018
4.470
4.580
4.110
4.190
486,492
-0.22(-4.99%)
Feb 16, 2018
4.410
4.410
4.410
0
+0.20(+4.75%)
Feb 15, 2018
3.950
4.231
3.880
4.210
326,829
+0.28(+7.12%)
Feb 14, 2018
3.890
4.049
3.730
3.930
269,165
+0.03(+0.77%)
Feb 13, 2018
3.590
3.950
3.400
3.900
393,748
+0.42(+12.07%)
Feb 12, 2018
3.630
3.630
3.440
3.480
231,689
-0.12(-3.33%)
Feb 09, 2018
3.770
3.774
3.480
3.600
243,544
-0.11(-2.96%)
Feb 08, 2018
3.900
3.920
3.530
3.710
566,934
-0.19(-4.87%)
Feb 07, 2018
4.020
4.040
3.700
3.900
948,602
-0.13(-3.23%)
Feb 06, 2018
3.500
4.390
3.362
4.030
4,356,037
+1.00(+33.00%)
Feb 05, 2018
2.910
3.840
2.850
3.030
1,019,373
+0.15(+5.21%)
Feb 02, 2018
2.900
2.930
2.790
2.880
374,740
-0.03(-1.03%)
Feb 01, 2018
2.850
3.090
2.780
2.910
342,303
-0.00(-0.17%)
Jan 31, 2018
3.340
3.350
2.820
2.915
728,667
-0.40(-12.20%)
Jan 30, 2018
3.470
3.505
3.410
3.320
442,506
-0.20(-5.68%)
Jan 29, 2018
3.220
3.538
3.220
3.520
459,815
+0.25(+7.65%)
Jan 26, 2018
3.370
3.370
3.200
3.270
488,537
-0.07(-2.10%)
Jan 25, 2018
3.430
3.460
3.260
3.340
489,521
-0.12(-3.47%)
Jan 24, 2018
3.590
3.695
3.440
3.460
285,749
-0.13(-3.62%)
Jan 23, 2018
3.800
3.830
3.560
3.590
237,139
-0.14(-3.75%)
Jan 22, 2018
3.740
3.890
3.600
3.730
432,579
-0.02(-0.53%)
Jan 19, 2018
3.700
3.780
3.570
3.750
281,616
+0.03(+0.81%)
Jan 18, 2018
4.160
3.700
3.720
414,311
-0.21(-5.34%)
Jan 17, 2018
4.200
4.210
3.910
3.930
390,630
-0.26(-6.21%)
Jan 16, 2018
4.200
4.325
4.080
4.190
452,894
+0.07(+1.70%)
Jan 12, 2018
4.120
4.120
4.120
0
+0.04(+0.98%)
Jan 11, 2018
4.100
4.300
3.990
4.080
812,583
+0.03(+0.74%)
Jan 10, 2018
4.410
4.620
3.930
4.050
834,427
-0.34(-7.74%)
Jan 09, 2018
5.310
5.310
4.300
4.390
1,710,327
-0.91(-17.17%)
Jan 08, 2018
5.300
5.440
5.200
5.300
99,935
+0.01(+0.19%)
Jan 05, 2018
5.460
5.540
5.290
5.290
141,979
-0.13(-2.40%)
Jan 04, 2018
5.250
5.550
5.200
5.420
209,864
+0.22(+4.23%)
Jan 03, 2018
5.260
5.280
5.050
5.200
138,696
+0.01(+0.19%)
Jan 02, 2018
5.000
5.260
4.980
5.190
176,319
+0.24(+4.85%)
Dec 29, 2017
4.950
4.950
4.950
0
+0.03(+0.61%)
Dec 28, 2017
5.050
5.089
4.860
4.920
69,632
-0.15(-2.96%)
Dec 27, 2017
5.110
5.200
5.030
5.070
52,823
-0.05(-0.98%)
Dec 26, 2017
5.170
5.210
5.070
5.120
39,745
-0.05(-0.97%)
Dec 22, 2017
5.190
5.190
5.010
5.170
84,008
-0.03(-0.58%)
Dec 21, 2017
5.200
5.290
5.130
5.200
138,594
+0.02(+0.39%)
Dec 20, 2017
5.020
5.270
4.950
5.180
213,644
+0.23(+4.65%)
Dec 19, 2017
4.960
5.040
4.840
4.950
242,580
+0.10(+2.06%)
Dec 18, 2017
4.550
4.920
4.550
4.850
214,920
+0.34(+7.54%)
Dec 15, 2017
4.340
4.530
4.320
4.510
243,245
+0.18(+4.16%)
Dec 14, 2017
4.400
4.510
4.310
4.330
92,557
-0.05(-1.14%)
Dec 13, 2017
4.270
4.510
4.270
4.380
77,950
+0.01(+0.23%)
Dec 12, 2017
4.470
4.510
4.330
4.370
96,249
-0.07(-1.58%)
Dec 11, 2017
4.430
4.470
4.360
4.440
144,912
+0.01(+0.23%)
Dec 08, 2017
4.620
4.627
4.375
4.430
105,828
-0.15(-3.28%)
Dec 07, 2017
4.530
4.690
4.370
4.580
106,095
+0.06(+1.33%)
Dec 06, 2017
4.710
4.770
4.470
4.520
91,956
-0.20(-4.24%)
Dec 05, 2017
4.710
4.821
4.710
4.720
63,460
+0.02(+0.43%)
Dec 04, 2017
4.820
4.820
4.610
4.700
131,431
-0.08(-1.67%)
Dec 01, 2017
4.870
4.890
4.780
4.780
75,003
-0.07(-1.44%)
Nov 30, 2017
4.860
4.905
4.750
4.850
137,365
+0.04(+0.83%)
Nov 29, 2017
4.800
4.890
4.730
4.810
84,381
+0.01(+0.21%)
Nov 28, 2017
4.760
4.800
4.610
4.800
131,477
+0.07(+1.48%)
Nov 27, 2017
4.620
4.780
4.590
4.730
117,311
+0.09(+1.94%)
Nov 24, 2017
4.550
4.660
4.460
4.640
43,961
+0.11(+2.43%)
Nov 22, 2017
4.590
4.786
4.490
4.530
91,833
-0.03(-0.66%)
Nov 21, 2017
4.270
4.600
4.210
4.560
137,103
+0.34(+8.06%)
Nov 20, 2017
4.290
4.370
4.090
4.220
129,677
-0.08(-1.86%)
Nov 17, 2017
4.490
4.550
4.240
4.300
113,459
-0.23(-5.08%)
Nov 16, 2017
4.360
4.680
4.320
4.530
134,416
+0.21(+4.86%)
Nov 15, 2017
4.300
4.400
4.240
4.320
150,494
-0.02(-0.46%)
Nov 14, 2017
4.550
4.550
4.280
4.340
204,117
-0.22(-4.82%)
Nov 13, 2017
4.700
4.735
4.440
4.560
223,306
-0.15(-3.18%)
Nov 10, 2017
4.660
4.770
4.620
4.710
156,336
+0.05(+1.07%)
Nov 09, 2017
4.640
4.770
4.550
4.660
200,752
-0.02(-0.53%)
Nov 08, 2017
4.690
4.870
4.520
4.685
219,697
-0.08(-1.58%)
Nov 07, 2017
5.040
5.060
4.630
4.760
419,214
-0.26(-5.18%)
Nov 06, 2017
5.100
5.115
4.910
5.020
256,907
-0.11(-2.14%)
Nov 03, 2017
5.120
5.270
5.030
5.130
200,043
+0.00(+0.00%)
Nov 02, 2017
5.030
5.260
4.960
5.130
287,338
+0.10(+1.99%)
Nov 01, 2017
5.120
5.311
4.990
5.030
471,597
-0.08(-1.57%)
Oct 31, 2017
5.210
5.320
4.850
5.110
349,022
-0.08(-1.54%)
Oct 30, 2017
5.300
5.330
5.060
5.190
285,910
-0.02(-0.38%)
Oct 27, 2017
5.110
5.260
5.110
5.210
350,324
+0.11(+2.16%)
Oct 26, 2017
5.290
5.390
5.080
5.100
668,529
-0.09(-1.73%)
Oct 25, 2017
5.110
5.640
5.110
5.190
2,920,769
+0.55(+11.85%)
Oct 24, 2017
4.690
4.730
4.610
4.640
84,797
-0.03(-0.64%)
Oct 23, 2017
4.730
4.770
4.570
4.670
98,089
-0.05(-1.06%)
Oct 20, 2017
4.600
4.760
4.500
4.720
176,070
+0.18(+3.96%)
Oct 19, 2017
4.500
4.719
4.400
4.540
222,493
-0.01(-0.22%)
Oct 18, 2017
4.410
4.620
4.240
4.550
410,025
+0.17(+3.88%)
Oct 17, 2017
4.870
4.870
4.370
4.380
371,633
-0.50(-10.25%)
Oct 16, 2017
5.050
5.100
4.810
4.880
224,964
-0.26(-5.06%)
Oct 13, 2017
5.250
5.320
5.120
5.140
151,670
-0.07(-1.34%)
Oct 12, 2017
5.070
5.350
4.980
5.210
194,642
+0.08(+1.56%)
Oct 11, 2017
5.200
5.265
5.090
5.130
137,348
-0.07(-1.35%)
Oct 10, 2017
5.040
5.220
4.940
5.200
233,997
+0.21(+4.21%)
Oct 09, 2017
5.000
5.030
4.870
4.990
240,406
-0.04(-0.80%)
Oct 06, 2017
5.120
5.250
5.010
5.030
104,884
-0.10(-1.95%)
Oct 05, 2017
5.060
5.240
4.870
5.130
138,169
+0.06(+1.18%)
Oct 04, 2017
5.120
5.180
5.010
5.070
167,541
-0.05(-0.98%)
Oct 03, 2017
5.020
5.170
4.980
5.120
193,475
+0.09(+1.79%)
Oct 02, 2017
4.950
5.080
4.920
5.030
158,798
+0.10(+2.03%)
Sep 29, 2017
4.870
5.060
4.860
4.930
194,465
+0.07(+1.44%)
Sep 28, 2017
4.900
4.980
4.770
4.860
175,816
+0.00(+0.00%)
Sep 27, 2017
4.500
4.960
4.460
4.860
184,410
+0.40(+8.97%)
Sep 26, 2017
4.660
4.740
4.420
4.460
147,404
-0.18(-3.88%)
Sep 25, 2017
4.570
4.650
4.420
4.640
119,511
+0.05(+1.09%)
Sep 22, 2017
4.620
4.650
4.400
4.590
139,535
-0.01(-0.22%)
Sep 21, 2017
4.620
4.823
4.510
4.600
124,312
-0.01(-0.22%)
Sep 20, 2017
4.360
4.650
4.350
4.610
128,572
+0.26(+5.98%)
Sep 19, 2017
4.590
4.630
4.320
4.350
117,700
-0.07(-1.58%)
Sep 18, 2017
4.450
4.560
4.370
4.420
241,490
+0.00(+0.00%)
Sep 15, 2017
4.470
4.490
4.170
4.420
368,203
-0.04(-0.90%)
Sep 14, 2017
4.390
4.460
4.250
4.460
204,299
+0.05(+1.13%)
Sep 13, 2017
4.830
5.110
4.340
4.410
452,160
-0.42(-8.79%)
Sep 12, 2017
4.200
5.140
4.200
4.835
1,189,886
+1.12(+30.32%)
Sep 11, 2017
3.800
3.890
3.660
3.710
120,441
-0.05(-1.33%)
Sep 08, 2017
3.770
3.830
3.700
3.760
102,123
+0.00(+0.00%)
Sep 07, 2017
3.600
3.840
3.580
3.760
156,459
+0.16(+4.44%)
Sep 06, 2017
3.550
3.650
3.500
3.600
119,762
+0.04(+1.12%)
Sep 05, 2017
3.650
3.760
3.451
3.560
191,002
-0.17(-4.56%)
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.