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
Icad Inc
(NQ:
ICAD
)
1.510
+0.050 (+3.42%)
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 (%)
Mar 29, 2018
3.080
3.080
3.080
0
-0.07(-2.19%)
Mar 28, 2018
3.010
3.180
3.010
3.149
18,824
+0.01(+0.41%)
Mar 27, 2018
3.270
3.290
3.095
3.136
19,432
-0.14(-4.39%)
Mar 26, 2018
3.290
3.330
3.240
3.280
50,030
-0.08(-2.38%)
Mar 23, 2018
3.350
3.550
3.300
3.360
59,266
-0.10(-2.89%)
Mar 22, 2018
3.662
3.662
3.460
3.460
20,162
-0.07(-1.99%)
Mar 21, 2018
3.480
3.660
3.480
3.530
33,151
+0.07(+2.03%)
Mar 20, 2018
3.430
3.465
3.390
3.460
16,427
+0.05(+1.47%)
Mar 19, 2018
3.500
3.500
3.371
3.410
13,472
-0.08(-2.29%)
Mar 16, 2018
3.360
3.520
3.360
3.490
9,750
-0.01(-0.29%)
Mar 15, 2018
3.452
3.659
3.400
3.500
20,320
+0.07(+2.04%)
Mar 14, 2018
3.470
3.550
3.411
3.430
20,168
+0.01(+0.29%)
Mar 13, 2018
3.650
3.690
3.420
3.420
31,620
-0.19(-5.26%)
Mar 12, 2018
3.680
3.680
3.610
3.610
4,079
-0.05(-1.37%)
Mar 09, 2018
3.730
3.740
3.660
3.660
7,008
-0.08(-2.14%)
Mar 08, 2018
3.740
3.790
3.720
3.740
85,417
+0.02(+0.54%)
Mar 07, 2018
3.710
3.720
34,940
-0.09(-2.36%)
Mar 06, 2018
3.700
3.850
3.700
3.810
42,977
+0.08(+2.28%)
Mar 05, 2018
3.630
3.790
3.530
3.725
17,080
+0.10(+2.62%)
Mar 02, 2018
3.620
3.640
3.450
3.630
54,440
-0.04(-1.09%)
Mar 01, 2018
3.420
3.750
3.420
3.670
93,557
+0.24(+7.00%)
Feb 28, 2018
3.500
3.550
3.430
3.430
78,105
-0.04(-1.16%)
Feb 27, 2018
3.334
3.560
3.330
3.470
33,300
+0.14(+4.21%)
Feb 26, 2018
3.290
3.340
3.280
3.330
42,489
+0.04(+1.22%)
Feb 23, 2018
3.230
3.290
3.200
3.290
38,663
+0.06(+1.86%)
Feb 22, 2018
3.270
3.300
3.210
3.230
16,182
-0.06(-1.82%)
Feb 21, 2018
3.230
3.310
3.230
3.290
5,901
+0.06(+1.86%)
Feb 20, 2018
3.290
3.340
3.230
3.230
32,982
-0.05(-1.52%)
Feb 16, 2018
3.280
3.280
3.280
0
+0.08(+2.50%)
Feb 15, 2018
3.111
3.230
3.090
3.200
41,526
-0.05(-1.54%)
Feb 14, 2018
3.280
3.420
3.130
3.250
24,037
-0.04(-1.22%)
Feb 13, 2018
3.170
3.430
3.170
3.290
39,561
+0.09(+2.81%)
Feb 12, 2018
3.200
3.350
3.150
3.200
22,523
-0.03(-0.93%)
Feb 09, 2018
3.200
3.350
3.090
3.230
29,121
+0.04(+1.25%)
Feb 08, 2018
3.020
3.300
2.980
3.190
83,016
+0.19(+6.34%)
Feb 07, 2018
3.020
2.984
3.000
58,615
-0.02(-0.67%)
Feb 06, 2018
3.000
3.180
2.950
3.020
78,826
+0.02(+0.67%)
Feb 05, 2018
3.170
3.240
2.956
3.000
40,933
-0.19(-5.96%)
Feb 02, 2018
3.070
3.390
3.070
3.190
38,644
+0.07(+2.24%)
Feb 01, 2018
3.270
3.317
3.110
3.120
81,280
-0.13(-4.00%)
Jan 31, 2018
3.190
3.300
3.130
3.250
43,509
+0.07(+2.20%)
Jan 30, 2018
3.130
3.240
3.110
3.180
39,323
-0.03(-0.93%)
Jan 29, 2018
3.350
3.404
3.210
3.210
69,742
-0.14(-4.18%)
Jan 26, 2018
3.430
3.487
3.310
3.350
47,374
-0.06(-1.76%)
Jan 25, 2018
3.510
3.530
3.410
3.410
27,079
-0.13(-3.67%)
Jan 24, 2018
3.537
3.550
3.517
3.540
2,717
-0.05(-1.39%)
Jan 23, 2018
3.600
3.640
3.510
3.590
24,394
-0.02(-0.55%)
Jan 22, 2018
3.620
3.690
3.535
3.610
30,838
+0.01(+0.28%)
Jan 19, 2018
3.540
3.600
3.418
3.600
14,368
+0.07(+1.98%)
Jan 18, 2018
3.630
3.630
3.510
3.530
32,662
-0.08(-2.22%)
Jan 17, 2018
3.660
3.660
3.600
3.610
10,179
-0.04(-1.10%)
Jan 16, 2018
3.620
3.740
3.600
3.650
32,578
+0.01(+0.27%)
Jan 12, 2018
3.640
3.640
3.640
0
-0.02(-0.55%)
Jan 11, 2018
3.540
3.660
3.530
3.660
26,685
+0.13(+3.68%)
Jan 10, 2018
3.620
3.620
3.510
3.530
15,318
-0.11(-3.02%)
Jan 09, 2018
3.529
3.646
3.510
3.640
9,648
-0.01(-0.27%)
Jan 08, 2018
3.910
3.910
3.650
3.650
21,106
-0.23(-5.93%)
Jan 05, 2018
3.980
4.100
3.863
3.880
66,553
-0.12(-3.00%)
Jan 04, 2018
3.670
4.050
3.617
4.000
78,021
+0.44(+12.36%)
Jan 03, 2018
3.499
3.854
3.490
3.560
87,174
+0.09(+2.59%)
Jan 02, 2018
3.520
3.520
3.450
3.470
18,121
+0.03(+0.87%)
Dec 29, 2017
3.440
3.440
3.440
0
-0.09(-2.55%)
Dec 28, 2017
3.490
3.616
3.400
3.530
37,273
+0.04(+1.15%)
Dec 27, 2017
3.440
3.540
3.420
3.490
28,200
+0.04(+1.16%)
Dec 26, 2017
3.460
3.460
3.400
3.450
21,012
+0.02(+0.58%)
Dec 22, 2017
3.460
3.470
3.300
3.430
48,107
-0.03(-0.87%)
Dec 21, 2017
3.460
3.590
3.440
3.460
66,825
+0.06(+1.76%)
Dec 20, 2017
3.520
3.520
3.370
3.400
57,521
-0.09(-2.58%)
Dec 19, 2017
3.630
3.732
3.490
3.490
17,411
-0.14(-3.86%)
Dec 18, 2017
3.600
3.695
3.525
3.630
104,301
-0.03(-0.82%)
Dec 15, 2017
3.650
3.780
3.650
3.660
17,551
+0.01(+0.27%)
Dec 14, 2017
3.744
3.870
3.650
3.650
6,900
-0.11(-2.93%)
Dec 13, 2017
3.890
3.920
3.630
3.760
41,779
-0.12(-3.09%)
Dec 12, 2017
3.800
3.960
3.580
3.880
45,963
+0.28(+7.78%)
Dec 11, 2017
3.870
3.890
3.600
3.600
8,126
-0.24(-6.25%)
Dec 08, 2017
3.790
3.890
3.790
3.840
16,694
+0.08(+2.13%)
Dec 07, 2017
3.370
3.831
3.370
3.760
43,067
+0.35(+10.26%)
Dec 06, 2017
3.520
3.520
3.290
3.410
12,693
-0.11(-3.12%)
Dec 05, 2017
3.567
3.567
3.410
3.520
20,520
-0.02(-0.56%)
Dec 04, 2017
3.490
3.570
3.490
3.540
9,952
+0.05(+1.43%)
Dec 01, 2017
3.560
3.610
3.390
3.490
23,434
-0.10(-2.79%)
Nov 30, 2017
3.640
3.650
3.580
3.590
8,985
-0.01(-0.28%)
Nov 29, 2017
3.760
3.789
3.600
3.600
29,147
-0.12(-3.23%)
Nov 28, 2017
3.840
3.840
3.675
3.720
22,820
-0.15(-3.88%)
Nov 27, 2017
3.900
4.000
3.840
3.870
32,374
+0.01(+0.26%)
Nov 24, 2017
3.850
3.920
3.750
3.860
6,221
+0.02(+0.52%)
Nov 22, 2017
3.791
3.910
3.670
3.840
22,791
+0.12(+3.23%)
Nov 21, 2017
3.560
3.918
3.540
3.720
43,193
+0.18(+5.08%)
Nov 20, 2017
3.570
3.760
3.490
3.540
19,470
-0.01(-0.28%)
Nov 17, 2017
3.400
3.640
3.390
3.550
58,125
+0.17(+5.03%)
Nov 16, 2017
3.450
3.500
3.340
3.380
56,927
-0.02(-0.59%)
Nov 15, 2017
3.430
3.530
3.360
3.400
51,842
-0.07(-2.02%)
Nov 14, 2017
3.380
3.500
3.343
3.470
27,509
+0.09(+2.66%)
Nov 13, 2017
3.530
3.560
3.340
3.380
57,483
-0.08(-2.31%)
Nov 10, 2017
3.570
3.570
3.460
3.460
87,438
-0.16(-4.42%)
Nov 09, 2017
4.000
4.000
3.616
3.620
134,262
-0.44(-10.84%)
Nov 08, 2017
4.176
4.396
4.021
4.060
41,104
-0.16(-3.79%)
Nov 07, 2017
4.420
4.420
4.191
4.220
41,853
-0.23(-5.06%)
Nov 06, 2017
4.440
4.500
4.390
4.445
18,120
+0.06(+1.25%)
Nov 03, 2017
4.401
4.470
4.380
4.390
15,605
-0.08(-1.79%)
Nov 02, 2017
4.630
4.650
4.400
4.470
35,941
-0.09(-1.97%)
Nov 01, 2017
4.740
4.740
4.520
4.560
29,521
-0.18(-3.80%)
Oct 31, 2017
4.570
4.740
4.450
4.740
16,800
+0.16(+3.49%)
Oct 30, 2017
4.640
4.780
4.510
4.580
40,151
-0.11(-2.35%)
Oct 27, 2017
4.710
4.730
4.560
4.690
12,360
-0.01(-0.21%)
Oct 26, 2017
4.600
4.740
4.450
4.700
22,751
+0.02(+0.43%)
Oct 25, 2017
4.610
4.740
4.457
4.680
44,024
+0.06(+1.30%)
Oct 24, 2017
4.630
4.697
4.550
4.620
14,051
-0.05(-1.07%)
Oct 23, 2017
4.670
4.670
4.511
4.670
17,705
+0.03(+0.65%)
Oct 20, 2017
4.650
4.666
4.510
4.640
13,656
+0.04(+0.87%)
Oct 19, 2017
4.600
4.670
4.561
4.600
14,982
+0.01(+0.22%)
Oct 18, 2017
4.710
4.795
4.560
4.590
53,013
-0.14(-2.96%)
Oct 17, 2017
4.600
4.740
4.511
4.730
26,468
+0.13(+2.83%)
Oct 16, 2017
4.680
4.680
4.514
4.600
19,846
-0.04(-0.86%)
Oct 13, 2017
4.540
4.650
4.540
4.640
30,695
+0.11(+2.43%)
Oct 12, 2017
4.590
4.670
4.490
4.530
39,214
-0.13(-2.79%)
Oct 11, 2017
4.760
4.890
4.580
4.660
49,425
-0.07(-1.48%)
Oct 10, 2017
4.550
4.730
4.410
4.730
43,452
+0.20(+4.42%)
Oct 09, 2017
4.570
4.650
4.310
4.530
20,912
-0.06(-1.31%)
Oct 06, 2017
4.550
4.600
4.330
4.590
33,922
+0.05(+1.10%)
Oct 05, 2017
4.520
4.650
4.470
4.540
24,788
+0.06(+1.34%)
Oct 04, 2017
4.750
4.750
4.450
4.480
34,707
-0.22(-4.68%)
Oct 03, 2017
4.600
4.720
4.560
4.700
54,575
+0.06(+1.29%)
Oct 02, 2017
4.420
4.685
4.420
4.640
85,611
+0.22(+4.98%)
Sep 29, 2017
4.370
4.440
4.140
4.420
70,779
+0.18(+4.25%)
Sep 28, 2017
3.950
4.250
3.900
4.240
86,785
+0.14(+3.41%)
Sep 27, 2017
3.550
4.670
3.530
4.100
446,888
+0.61(+17.48%)
Sep 26, 2017
3.600
3.702
3.410
3.490
68,694
-0.07(-1.97%)
Sep 25, 2017
3.480
3.673
3.480
3.560
17,689
+0.00(+0.00%)
Sep 22, 2017
3.620
3.620
3.500
3.560
40,266
-0.01(-0.28%)
Sep 21, 2017
3.640
3.690
3.500
3.570
51,436
-0.07(-1.92%)
Sep 20, 2017
3.700
3.890
3.620
3.640
24,463
-0.08(-2.15%)
Sep 19, 2017
3.880
4.048
3.640
3.720
30,879
-0.15(-3.88%)
Sep 18, 2017
3.740
4.228
3.520
3.870
69,439
+0.19(+5.16%)
Sep 15, 2017
3.716
3.800
3.680
3.680
33,865
-0.05(-1.34%)
Sep 14, 2017
3.760
3.850
3.710
3.730
6,843
-0.06(-1.58%)
Sep 13, 2017
3.770
3.980
3.671
3.790
12,795
+0.06(+1.61%)
Sep 12, 2017
3.650
4.021
3.650
3.730
4,720
-0.05(-1.32%)
Sep 11, 2017
3.820
3.900
3.720
3.780
18,805
-0.03(-0.79%)
Sep 08, 2017
3.930
3.930
3.690
3.810
11,909
-0.06(-1.55%)
Sep 07, 2017
3.920
3.980
3.823
3.870
16,386
-0.05(-1.28%)
Sep 06, 2017
4.000
4.070
3.868
3.920
49,173
-0.12(-2.97%)
Sep 05, 2017
4.190
4.190
3.900
4.040
31,737
-0.15(-3.58%)
Sep 01, 2017
3.803
4.250
3.800
4.190
28,508
+0.23(+5.81%)
Aug 31, 2017
3.637
4.168
3.600
3.960
74,913
+0.25(+6.74%)
Aug 30, 2017
3.440
3.730
3.350
3.710
88,355
+0.36(+10.75%)
Aug 29, 2017
3.470
3.500
3.350
3.350
51,700
-0.12(-3.46%)
Aug 28, 2017
3.320
3.607
3.320
3.470
143,991
+0.17(+5.15%)
Aug 25, 2017
3.410
3.215
3.300
220,078
-0.11(-3.23%)
Aug 24, 2017
3.400
3.475
3.350
3.410
75,815
+0.01(+0.29%)
Aug 23, 2017
3.350
3.440
3.130
3.400
200,630
+0.04(+1.19%)
Aug 22, 2017
3.580
3.590
3.310
3.360
97,157
-0.20(-5.62%)
Aug 21, 2017
3.650
3.670
3.560
3.560
38,108
-0.09(-2.47%)
Aug 18, 2017
3.640
3.780
3.500
3.650
83,330
+0.02(+0.55%)
Aug 17, 2017
3.680
3.720
3.624
3.630
70,514
-0.05(-1.36%)
Aug 16, 2017
3.740
3.780
3.620
3.680
37,746
-0.09(-2.39%)
Aug 15, 2017
3.742
3.800
3.742
3.770
20,704
-0.07(-1.82%)
Aug 14, 2017
3.750
3.870
3.750
3.840
13,943
+0.13(+3.50%)
Aug 11, 2017
3.690
3.819
3.630
3.710
19,857
+0.08(+2.20%)
Aug 10, 2017
3.770
3.812
3.615
3.630
14,951
-0.13(-3.46%)
Aug 09, 2017
3.810
3.860
3.720
3.760
26,127
-0.09(-2.21%)
Aug 08, 2017
3.872
3.919
3.810
3.845
14,295
-0.13(-3.39%)
Aug 07, 2017
3.780
3.993
3.763
3.980
14,152
+0.08(+2.05%)
Aug 04, 2017
4.000
4.000
3.890
3.900
9,773
-0.10(-2.50%)
Aug 03, 2017
3.960
4.000
3.960
4.000
43,872
+0.02(+0.50%)
Aug 02, 2017
3.830
3.980
3.725
3.980
20,718
+0.19(+5.01%)
Aug 01, 2017
3.780
3.989
3.717
3.790
38,252
-0.11(-2.82%)
Jul 31, 2017
3.970
3.980
3.840
3.900
8,869
-0.04(-1.02%)
Jul 28, 2017
3.913
3.940
3.870
3.940
4,688
-0.01(-0.25%)
Jul 27, 2017
3.992
4.000
3.910
3.950
16,324
-0.04(-1.00%)
Jul 26, 2017
3.910
4.000
3.910
3.990
3,700
+0.07(+1.79%)
Jul 25, 2017
3.950
4.010
3.900
3.920
73,045
-0.02(-0.51%)
Jul 24, 2017
3.920
3.990
3.890
3.940
23,819
+0.00(+0.00%)
Jul 21, 2017
3.883
3.990
3.880
3.940
53,514
-0.01(-0.25%)
Jul 20, 2017
3.980
3.990
3.950
3.950
49,612
-0.04(-1.00%)
Jul 19, 2017
3.900
4.130
3.900
3.990
39,779
+0.10(+2.44%)
Jul 18, 2017
4.000
4.000
3.860
3.895
11,572
-0.12(-3.11%)
Jul 17, 2017
3.953
4.100
3.921
4.020
28,090
+0.06(+1.52%)
Jul 14, 2017
3.850
3.970
3.829
3.960
13,558
+0.11(+2.86%)
Jul 13, 2017
3.958
3.975
3.840
3.850
29,217
-0.13(-3.27%)
Jul 12, 2017
4.000
4.000
3.960
3.980
9,303
-0.02(-0.50%)
Jul 11, 2017
4.010
4.045
3.920
4.000
40,799
-0.02(-0.50%)
Jul 10, 2017
4.000
4.120
3.950
4.020
28,050
-0.08(-1.95%)
Jul 07, 2017
4.255
4.255
4.000
4.100
49,850
-0.12(-2.84%)
Jul 06, 2017
4.200
4.220
4.180
4.220
15,878
+0.10(+2.43%)
Jul 05, 2017
4.051
4.157
4.051
4.120
4,072
+0.09(+2.23%)
Jul 03, 2017
4.120
4.200
3.820
4.030
16,734
-0.16(-3.82%)
Jun 30, 2017
4.130
4.200
4.107
4.190
12,227
+0.07(+1.70%)
Jun 29, 2017
4.109
4.120
3.950
4.120
45,344
-0.03(-0.72%)
Jun 28, 2017
4.106
4.200
4.080
4.150
23,439
+0.02(+0.48%)
Jun 27, 2017
4.210
4.240
4.021
4.130
20,496
-0.05(-1.20%)
Jun 26, 2017
4.200
4.220
4.159
4.180
20,513
-0.06(-1.42%)
Jun 23, 2017
4.100
4.330
4.060
4.240
16,819
+0.10(+2.42%)
Jun 22, 2017
4.320
4.490
4.000
4.140
89,238
-0.06(-1.43%)
Jun 21, 2017
4.200
4.245
4.168
4.200
29,978
+0.00(+0.00%)
Jun 20, 2017
4.200
4.200
4.170
4.200
13,362
+0.01(+0.24%)
Jun 19, 2017
4.200
4.222
4.081
4.190
28,020
+0.00(+0.00%)
Jun 16, 2017
4.210
4.260
4.128
4.190
39,039
-0.05(-1.18%)
Jun 15, 2017
4.280
4.318
4.200
4.240
27,234
-0.06(-1.40%)
Jun 14, 2017
4.260
4.389
4.260
4.300
44,176
+0.00(+0.12%)
Jun 13, 2017
4.270
4.330
4.260
4.295
54,798
+0.04(+1.06%)
Jun 12, 2017
4.300
4.340
4.200
4.250
21,428
-0.01(-0.23%)
Jun 09, 2017
4.370
4.459
4.170
4.260
39,275
-0.03(-0.70%)
Jun 08, 2017
4.320
4.420
4.240
4.290
45,760
-0.08(-1.83%)
Jun 07, 2017
4.470
4.530
4.307
4.370
34,269
-0.10(-2.24%)
Jun 06, 2017
4.750
4.750
4.441
4.470
77,531
-0.23(-4.89%)
Jun 05, 2017
4.800
4.800
4.670
4.700
82,291
-0.01(-0.21%)
Jun 02, 2017
4.640
4.720
4.610
4.710
20,188
+0.09(+1.95%)
Jun 01, 2017
4.633
4.660
4.560
4.620
9,256
-0.01(-0.22%)
May 31, 2017
4.750
4.750
4.500
4.630
18,957
-0.10(-2.11%)
May 30, 2017
4.650
4.730
4.580
4.730
15,382
+0.04(+0.85%)
May 26, 2017
4.650
4.750
4.540
4.690
29,870
+0.02(+0.43%)
May 25, 2017
4.640
4.703
4.600
4.670
10,702
+0.05(+1.08%)
May 24, 2017
4.550
4.830
4.550
4.620
9,119
+0.03(+0.65%)
May 23, 2017
4.700
4.706
4.510
4.590
34,005
-0.20(-4.18%)
May 22, 2017
4.510
4.790
4.510
4.790
14,679
+0.22(+4.81%)
May 19, 2017
4.610
4.822
4.410
4.570
21,918
-0.04(-0.87%)
May 18, 2017
4.510
4.731
4.500
4.610
23,404
+0.06(+1.32%)
May 17, 2017
4.640
4.775
4.550
4.550
58,193
-0.34(-6.95%)
May 16, 2017
4.800
4.990
4.561
4.890
108,544
+0.09(+1.87%)
May 15, 2017
4.960
4.970
4.770
4.800
48,834
-0.17(-3.42%)
May 12, 2017
4.950
5.030
4.910
4.970
10,777
+0.00(+0.00%)
May 11, 2017
5.000
5.000
4.911
4.970
21,169
-0.05(-1.00%)
May 10, 2017
4.910
5.084
4.810
5.020
17,319
+0.11(+2.24%)
May 09, 2017
5.050
5.154
4.877
4.910
26,540
-0.19(-3.73%)
May 08, 2017
5.300
5.334
5.018
5.100
28,332
-0.21(-3.95%)
May 05, 2017
4.920
5.500
4.750
5.310
251,392
+0.35(+7.06%)
May 04, 2017
4.840
4.990
4.810
4.960
34,284
+0.12(+2.48%)
May 03, 2017
5.500
5.510
4.750
4.840
99,773
-0.58(-10.70%)
May 02, 2017
5.490
5.529
5.270
5.420
15,041
-0.05(-0.91%)
May 01, 2017
5.600
5.600
5.441
5.470
18,047
-0.12(-2.15%)
Apr 28, 2017
5.760
5.890
5.400
5.590
64,823
-0.17(-2.95%)
Apr 27, 2017
5.800
6.070
5.760
5.760
58,639
-0.04(-0.69%)
Apr 26, 2017
5.720
5.800
5.600
5.800
15,194
+0.30(+5.45%)
Apr 25, 2017
5.430
5.569
5.420
5.500
21,944
+0.08(+1.48%)
Apr 24, 2017
5.490
5.552
5.370
5.420
6,661
+0.07(+1.31%)
Apr 21, 2017
5.500
5.670
5.310
5.350
43,248
-0.13(-2.37%)
Apr 20, 2017
5.750
5.940
5.480
5.480
89,374
-0.20(-3.52%)
Apr 19, 2017
5.360
5.750
5.250
5.680
40,872
+0.31(+5.77%)
Apr 18, 2017
5.270
5.440
5.250
5.370
26,263
+0.06(+1.13%)
Apr 17, 2017
5.170
5.380
5.100
5.310
39,460
+0.11(+2.12%)
Apr 13, 2017
5.340
5.490
5.070
5.200
27,315
-0.17(-3.16%)
Apr 12, 2017
5.190
5.410
5.110
5.370
51,607
-0.08(-1.47%)
Apr 11, 2017
5.070
5.500
5.050
5.450
36,504
+0.17(+3.22%)
Apr 10, 2017
5.390
5.390
5.050
5.280
29,121
-0.10(-1.86%)
Apr 07, 2017
5.350
5.580
5.311
5.380
42,714
+0.00(+0.00%)
Apr 06, 2017
4.830
5.500
4.830
5.380
107,096
+0.55(+11.39%)
Apr 05, 2017
4.800
4.960
4.755
4.830
77,034
+0.08(+1.68%)
Apr 04, 2017
4.600
4.790
4.558
4.750
58,627
+0.18(+3.94%)
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.