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
Amer Superconductor
(NQ:
AMSC
)
13.52
-0.29 (-2.10%)
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 (%)
Oct 31, 2019
8.290
8.330
7.720
7.830
152,203
-0.49(-5.89%)
Oct 30, 2019
8.370
8.370
8.130
8.320
112,908
-0.04(-0.48%)
Oct 29, 2019
8.740
8.760
8.240
8.360
289,904
-0.38(-4.35%)
Oct 28, 2019
9.230
9.300
8.660
8.740
292,144
-0.56(-6.02%)
Oct 25, 2019
9.130
9.480
9.110
9.300
161,100
+0.20(+2.20%)
Oct 24, 2019
9.570
9.570
9.090
9.100
309,103
-0.37(-3.91%)
Oct 23, 2019
9.200
9.820
9.090
9.470
208,510
+0.42(+4.64%)
Oct 22, 2019
8.520
9.170
8.505
9.050
194,961
+0.53(+6.22%)
Oct 21, 2019
8.400
8.560
8.350
8.520
76,711
+0.25(+3.02%)
Oct 18, 2019
8.190
8.360
8.120
8.270
68,700
+0.03(+0.36%)
Oct 17, 2019
8.230
8.430
8.210
8.240
97,764
+0.05(+0.61%)
Oct 16, 2019
8.180
8.440
8.110
8.190
88,198
-0.06(-0.73%)
Oct 15, 2019
8.070
8.400
7.950
8.250
114,161
+0.19(+2.36%)
Oct 14, 2019
8.310
8.320
8.030
8.060
72,466
-0.25(-3.01%)
Oct 11, 2019
8.220
8.410
8.200
8.310
141,000
+0.27(+3.36%)
Oct 10, 2019
8.120
8.350
7.980
8.040
104,031
+0.01(+0.12%)
Oct 09, 2019
7.880
8.240
7.880
8.030
173,219
+0.19(+2.42%)
Oct 08, 2019
7.660
7.890
7.600
7.840
128,050
+0.07(+0.90%)
Oct 07, 2019
7.780
7.910
7.730
7.770
75,507
-0.05(-0.58%)
Oct 04, 2019
7.640
7.830
7.570
7.815
78,400
+0.18(+2.29%)
Oct 03, 2019
7.700
7.760
7.240
7.640
223,427
-0.10(-1.29%)
Oct 02, 2019
7.570
7.830
7.460
7.740
109,878
+0.12(+1.57%)
Oct 01, 2019
7.880
8.100
7.550
7.620
141,894
-0.22(-2.81%)
Sep 30, 2019
7.870
7.980
7.640
7.840
160,215
+0.00(+0.00%)
Sep 27, 2019
7.830
7.990
7.690
7.840
140,700
+0.08(+1.03%)
Sep 26, 2019
7.940
7.950
7.660
7.760
165,457
-0.20(-2.45%)
Sep 25, 2019
8.120
8.340
7.800
7.955
152,787
-0.22(-2.75%)
Sep 24, 2019
8.720
8.800
8.090
8.180
248,597
-0.54(-6.14%)
Sep 23, 2019
8.960
9.020
8.550
8.715
185,697
-0.36(-3.91%)
Sep 20, 2019
8.640
9.300
8.470
9.070
539,700
+0.39(+4.49%)
Sep 19, 2019
8.670
8.900
8.640
8.680
79,405
+0.04(+0.46%)
Sep 18, 2019
8.880
9.000
8.460
8.640
187,644
-0.27(-3.03%)
Sep 17, 2019
8.720
9.070
8.450
8.910
140,714
+0.16(+1.83%)
Sep 16, 2019
8.730
8.950
8.540
8.750
191,165
-0.09(-1.02%)
Sep 13, 2019
8.950
9.240
8.790
8.840
140,700
-0.10(-1.12%)
Sep 12, 2019
9.650
9.720
8.880
8.940
165,120
-0.70(-7.26%)
Sep 11, 2019
8.780
9.990
8.530
9.640
583,234
+0.97(+11.19%)
Sep 10, 2019
8.360
8.830
8.240
8.670
298,744
+0.32(+3.83%)
Sep 09, 2019
7.910
8.360
7.750
8.350
172,634
+0.48(+6.10%)
Sep 06, 2019
7.730
8.070
7.680
7.870
125,600
+0.21(+2.74%)
Sep 05, 2019
7.550
7.730
7.370
7.660
175,880
+0.26(+3.51%)
Sep 04, 2019
7.480
7.570
7.320
7.400
108,251
+0.03(+0.41%)
Sep 03, 2019
7.630
7.675
7.350
7.370
121,429
-0.30(-3.91%)
Aug 30, 2019
7.840
7.900
7.640
7.670
103,800
-0.10(-1.29%)
Aug 29, 2019
7.640
7.790
7.540
7.770
162,440
+0.19(+2.51%)
Aug 28, 2019
7.450
7.730
7.270
7.580
155,527
+0.13(+1.74%)
Aug 27, 2019
7.680
7.680
7.280
7.450
180,431
-0.16(-2.10%)
Aug 26, 2019
7.610
7.740
7.500
7.610
133,015
+0.11(+1.47%)
Aug 23, 2019
7.670
7.830
7.410
7.500
239,300
-0.36(-4.58%)
Aug 22, 2019
8.230
8.370
7.750
7.860
129,479
-0.34(-4.15%)
Aug 21, 2019
7.970
8.290
7.970
8.200
130,276
+0.35(+4.46%)
Aug 20, 2019
8.030
8.070
7.770
7.850
123,166
-0.27(-3.33%)
Aug 19, 2019
8.000
8.270
7.940
8.120
127,181
+0.20(+2.53%)
Aug 16, 2019
7.470
7.940
7.390
7.920
221,300
+0.38(+5.04%)
Aug 15, 2019
7.330
7.620
7.330
7.540
135,028
+0.07(+0.94%)
Aug 14, 2019
7.660
7.700
7.330
7.470
205,024
-0.37(-4.72%)
Aug 13, 2019
7.770
8.040
7.650
7.840
219,371
+0.03(+0.38%)
Aug 12, 2019
8.070
8.120
7.810
7.810
126,650
-0.29(-3.58%)
Aug 09, 2019
8.470
8.520
8.100
8.100
159,100
-0.45(-5.26%)
Aug 08, 2019
8.640
8.755
8.290
8.550
217,871
-0.05(-0.58%)
Aug 07, 2019
7.850
8.800
7.320
8.600
355,564
+1.03(+13.61%)
Aug 06, 2019
7.540
7.770
7.260
7.570
129,727
+0.06(+0.80%)
Aug 05, 2019
7.840
8.030
7.300
7.510
211,918
-0.55(-6.82%)
Aug 02, 2019
8.490
8.605
7.970
8.060
252,000
-0.45(-5.29%)
Aug 01, 2019
8.910
9.090
8.500
8.510
134,632
-0.38(-4.27%)
Jul 31, 2019
9.030
9.270
8.890
8.890
147,299
-0.12(-1.33%)
Jul 30, 2019
8.700
9.070
8.690
9.010
211,375
+0.23(+2.62%)
Jul 29, 2019
8.800
8.920
8.490
8.780
144,608
-0.03(-0.34%)
Jul 26, 2019
8.610
8.900
8.579
8.810
159,300
+0.22(+2.56%)
Jul 25, 2019
8.950
8.950
8.555
8.590
124,101
-0.36(-4.02%)
Jul 24, 2019
9.030
9.100
8.880
8.950
129,429
-0.10(-1.10%)
Jul 23, 2019
9.210
9.230
8.980
9.050
102,192
-0.09(-0.98%)
Jul 22, 2019
9.000
9.180
8.760
9.140
170,338
+0.20(+2.24%)
Jul 19, 2019
9.370
9.430
8.880
8.940
186,700
-0.45(-4.79%)
Jul 18, 2019
9.380
9.480
9.250
9.390
149,870
-0.01(-0.11%)
Jul 17, 2019
9.350
9.510
9.290
9.400
115,311
+0.05(+0.53%)
Jul 16, 2019
9.180
9.440
9.145
9.350
149,084
+0.09(+0.97%)
Jul 15, 2019
9.610
9.700
9.210
9.260
157,270
-0.29(-3.04%)
Jul 12, 2019
9.280
9.600
9.130
9.550
165,000
+0.31(+3.35%)
Jul 11, 2019
9.500
9.560
9.150
9.240
207,353
-0.22(-2.33%)
Jul 10, 2019
9.310
9.577
9.140
9.460
170,785
+0.21(+2.27%)
Jul 09, 2019
9.910
9.920
8.960
9.250
359,084
-0.71(-7.13%)
Jul 08, 2019
9.580
10.19
9.510
9.960
361,989
+0.32(+3.32%)
Jul 05, 2019
9.600
9.790
9.370
9.640
202,700
-0.03(-0.31%)
Jul 03, 2019
9.500
9.740
9.470
9.670
138,900
+0.12(+1.26%)
Jul 02, 2019
10.10
10.18
9.370
9.550
333,311
-0.77(-7.46%)
Jul 01, 2019
9.420
10.46
9.410
10.32
728,337
+1.04(+11.21%)
Jun 28, 2019
8.750
9.350
8.700
9.280
2,582,700
+0.52(+5.94%)
Jun 27, 2019
8.460
8.790
8.380
8.760
953,391
+0.33(+3.91%)
Jun 26, 2019
8.370
8.550
8.260
8.430
191,878
+0.09(+1.08%)
Jun 25, 2019
8.290
8.370
8.150
8.340
225,222
+0.05(+0.60%)
Jun 24, 2019
8.580
8.650
8.170
8.290
299,256
-0.30(-3.49%)
Jun 21, 2019
8.420
8.630
8.250
8.590
246,800
+0.19(+2.26%)
Jun 20, 2019
8.600
8.700
8.240
8.400
238,345
-0.16(-1.87%)
Jun 19, 2019
8.600
8.670
8.320
8.560
165,492
-0.01(-0.12%)
Jun 18, 2019
8.370
8.760
8.250
8.570
313,112
+0.24(+2.88%)
Jun 17, 2019
8.480
8.550
8.250
8.330
257,360
-0.15(-1.77%)
Jun 14, 2019
8.720
8.780
8.365
8.480
149,400
-0.31(-3.53%)
Jun 13, 2019
8.690
8.890
8.470
8.790
217,474
+0.17(+1.97%)
Jun 12, 2019
8.300
8.780
8.110
8.620
272,874
+0.31(+3.73%)
Jun 11, 2019
8.290
8.550
8.080
8.310
400,156
+0.08(+0.97%)
Jun 10, 2019
8.400
8.580
8.190
8.230
375,317
-0.05(-0.60%)
Jun 07, 2019
8.320
8.530
8.130
8.280
457,300
-0.03(-0.36%)
Jun 06, 2019
9.710
10.11
8.090
8.310
916,769
-1.77(-17.56%)
Jun 05, 2019
9.980
10.14
9.600
10.08
392,132
+0.17(+1.72%)
Jun 04, 2019
9.930
10.14
9.570
9.910
256,628
+0.10(+1.02%)
Jun 03, 2019
9.700
10.20
9.670
9.810
252,287
+0.08(+0.82%)
May 31, 2019
10.30
10.30
9.680
9.730
257,700
-0.72(-6.89%)
May 30, 2019
10.65
10.82
10.31
10.45
228,788
-0.17(-1.60%)
May 29, 2019
10.95
11.08
10.51
10.62
128,015
-0.43(-3.89%)
May 28, 2019
10.67
11.11
10.54
11.05
218,876
+0.37(+3.46%)
May 24, 2019
10.48
10.94
10.48
10.68
190,300
+0.24(+2.30%)
May 23, 2019
10.51
10.56
9.900
10.44
241,665
-0.16(-1.51%)
May 22, 2019
11.39
11.39
10.53
10.60
173,224
-0.80(-7.02%)
May 21, 2019
11.18
11.86
11.18
11.40
337,610
+0.28(+2.52%)
May 20, 2019
11.05
11.19
10.87
11.12
93,898
-0.02(-0.18%)
May 17, 2019
11.13
11.22
10.98
11.14
126,700
-0.13(-1.15%)
May 16, 2019
11.21
11.52
11.20
11.27
223,855
+0.07(+0.63%)
May 15, 2019
10.95
11.47
10.88
11.20
157,956
+0.20(+1.82%)
May 14, 2019
10.56
11.20
10.56
11.00
183,605
+0.34(+3.19%)
May 13, 2019
10.78
10.99
10.37
10.66
188,875
-0.43(-3.88%)
May 10, 2019
10.94
11.18
10.72
11.09
184,200
+0.07(+0.64%)
May 09, 2019
10.90
11.14
10.65
11.02
322,803
-0.03(-0.27%)
May 08, 2019
11.04
11.30
11.00
11.05
185,681
+0.02(+0.18%)
May 07, 2019
10.79
11.35
10.79
11.03
206,877
+0.17(+1.57%)
May 06, 2019
10.67
10.92
10.44
10.86
332,610
-0.04(-0.37%)
May 03, 2019
10.84
11.12
10.84
10.90
255,800
+0.15(+1.40%)
May 02, 2019
10.93
11.04
10.69
10.75
232,933
-0.27(-2.45%)
May 01, 2019
11.03
11.21
10.76
11.02
284,781
-0.02(-0.18%)
Apr 30, 2019
11.62
11.65
10.99
11.04
360,374
-0.55(-4.75%)
Apr 29, 2019
11.89
11.90
11.55
11.59
228,790
-0.31(-2.61%)
Apr 26, 2019
11.80
12.52
11.70
11.90
251,500
+0.05(+0.42%)
Apr 25, 2019
12.04
12.10
11.64
11.85
154,149
-0.22(-1.82%)
Apr 24, 2019
11.96
12.18
11.88
12.07
133,296
+0.16(+1.34%)
Apr 23, 2019
11.73
12.01
11.73
11.91
149,249
+0.20(+1.71%)
Apr 22, 2019
11.61
11.93
11.48
11.71
116,670
+0.05(+0.43%)
Apr 18, 2019
11.57
11.73
11.45
11.66
254,800
+0.08(+0.69%)
Apr 17, 2019
11.85
11.92
11.31
11.58
409,073
-0.27(-2.28%)
Apr 16, 2019
12.27
12.35
11.84
11.85
307,644
-0.41(-3.34%)
Apr 15, 2019
12.67
12.67
12.05
12.26
738,195
-0.47(-3.69%)
Apr 12, 2019
13.44
13.47
12.61
12.73
233,700
-0.70(-5.21%)
Apr 11, 2019
12.94
13.46
12.94
13.43
161,812
+0.47(+3.63%)
Apr 10, 2019
13.01
13.13
12.66
12.96
225,981
+0.36(+2.86%)
Apr 09, 2019
12.78
12.95
12.53
12.60
154,453
-0.29(-2.25%)
Apr 08, 2019
12.79
13.22
12.45
12.89
352,156
+0.15(+1.18%)
Apr 05, 2019
12.61
12.96
12.61
12.74
149,500
+0.14(+1.11%)
Apr 04, 2019
12.71
12.88
12.22
12.60
241,706
-0.13(-1.02%)
Apr 03, 2019
12.75
13.14
12.63
12.73
251,132
+0.04(+0.32%)
Apr 02, 2019
12.34
13.00
12.24
12.69
325,562
+0.51(+4.19%)
Apr 01, 2019
12.89
13.23
12.16
12.18
437,990
-0.68(-5.29%)
Mar 29, 2019
13.71
13.80
12.65
12.86
534,000
-0.81(-5.93%)
Mar 28, 2019
13.26
13.70
13.19
13.67
496,843
+0.46(+3.48%)
Mar 27, 2019
13.09
13.59
12.83
13.21
662,570
+0.11(+0.84%)
Mar 26, 2019
13.15
14.16
12.69
13.10
939,756
+0.02(+0.15%)
Mar 25, 2019
12.00
13.15
11.40
13.08
1,622,358
+0.94(+7.74%)
Mar 22, 2019
12.86
13.07
12.11
12.14
548,400
-0.74(-5.75%)
Mar 21, 2019
13.31
13.49
12.75
12.88
419,847
-0.53(-3.95%)
Mar 20, 2019
13.71
13.71
13.04
13.41
305,942
-0.37(-2.69%)
Mar 19, 2019
14.05
14.22
13.29
13.78
546,486
-0.22(-1.57%)
Mar 18, 2019
14.15
14.35
13.64
14.00
491,822
-0.15(-1.06%)
Mar 15, 2019
15.20
15.37
14.04
14.15
466,100
-0.99(-6.54%)
Mar 14, 2019
15.51
15.78
15.08
15.14
239,574
-0.39(-2.51%)
Mar 13, 2019
15.71
16.33
15.49
15.53
518,497
-0.16(-1.02%)
Mar 12, 2019
15.45
15.99
15.34
15.69
421,652
+0.13(+0.84%)
Mar 11, 2019
14.43
15.96
14.39
15.56
695,546
+1.10(+7.61%)
Mar 08, 2019
14.51
14.61
14.00
14.46
244,900
-0.16(-1.09%)
Mar 07, 2019
13.92
14.69
13.57
14.62
598,455
+0.66(+4.73%)
Mar 06, 2019
14.50
14.69
13.64
13.96
402,725
-0.53(-3.66%)
Mar 05, 2019
14.78
14.97
14.46
14.49
164,130
-0.30(-2.03%)
Mar 04, 2019
14.74
15.04
14.33
14.79
354,314
+0.05(+0.34%)
Mar 01, 2019
14.95
14.96
14.05
14.74
525,600
-0.09(-0.61%)
Feb 28, 2019
14.99
15.24
14.70
14.83
331,142
-0.21(-1.40%)
Feb 27, 2019
15.09
15.33
14.65
15.04
415,319
-0.20(-1.31%)
Feb 26, 2019
15.64
15.75
14.86
15.24
560,062
-0.45(-2.87%)
Feb 25, 2019
16.10
16.44
15.67
15.69
325,128
-0.37(-2.30%)
Feb 22, 2019
16.12
16.35
15.89
16.06
334,800
+0.06(+0.37%)
Feb 21, 2019
15.98
16.17
15.72
16.00
302,840
+0.25(+1.59%)
Feb 20, 2019
15.75
16.40
15.55
15.75
441,751
+0.06(+0.38%)
Feb 19, 2019
14.97
16.12
14.97
15.69
501,314
+0.68(+4.53%)
Feb 15, 2019
15.82
16.14
14.75
15.01
476,200
-0.79(-5.00%)
Feb 14, 2019
15.43
15.94
15.33
15.80
327,534
+0.38(+2.46%)
Feb 13, 2019
15.51
15.75
15.20
15.42
385,316
+0.09(+0.59%)
Feb 12, 2019
15.23
15.34
14.64
15.33
542,955
+0.25(+1.66%)
Feb 11, 2019
14.36
15.19
14.36
15.08
549,138
+0.68(+4.72%)
Feb 08, 2019
14.32
15.01
14.06
14.40
437,000
-0.14(-0.96%)
Feb 07, 2019
13.88
14.73
13.43
14.54
604,050
+0.66(+4.76%)
Feb 06, 2019
12.49
14.43
12.45
13.88
871,313
+1.41(+11.31%)
Feb 05, 2019
13.11
13.29
12.34
12.47
442,770
-0.38(-2.96%)
Feb 04, 2019
14.05
14.21
11.79
12.85
723,034
-0.96(-6.95%)
Feb 01, 2019
13.08
14.03
13.08
13.81
671,000
+0.74(+5.66%)
Jan 31, 2019
12.86
13.18
12.61
13.07
200,699
+0.25(+1.95%)
Jan 30, 2019
12.67
13.01
12.55
12.82
206,520
+0.24(+1.91%)
Jan 29, 2019
12.63
12.80
12.27
12.58
204,452
-0.05(-0.40%)
Jan 28, 2019
12.86
12.94
12.54
12.63
220,581
-0.14(-1.10%)
Jan 25, 2019
12.36
12.95
12.36
12.77
394,400
+0.59(+4.84%)
Jan 24, 2019
11.82
12.32
11.77
12.18
209,836
+0.36(+3.05%)
Jan 23, 2019
11.94
12.20
11.65
11.82
137,668
+0.04(+0.34%)
Jan 22, 2019
11.87
11.99
11.64
11.78
254,223
-0.19(-1.59%)
Jan 18, 2019
12.10
12.32
11.90
11.97
263,400
-0.13(-1.07%)
Jan 17, 2019
11.80
12.29
11.60
12.10
201,159
+0.23(+1.94%)
Jan 16, 2019
11.67
11.95
11.40
11.87
144,085
+0.13(+1.11%)
Jan 15, 2019
12.38
12.40
11.55
11.74
311,643
-0.54(-4.40%)
Jan 14, 2019
11.74
12.33
11.49
12.28
287,670
+0.53(+4.51%)
Jan 11, 2019
11.88
12.01
11.65
11.75
99,600
-0.15(-1.26%)
Jan 10, 2019
11.57
12.00
11.32
11.90
154,551
+0.14(+1.19%)
Jan 09, 2019
11.82
12.24
11.66
11.76
262,218
+0.01(+0.09%)
Jan 08, 2019
11.26
11.88
11.26
11.75
255,550
+0.52(+4.63%)
Jan 07, 2019
10.90
11.40
10.62
11.23
236,104
+0.33(+3.03%)
Jan 04, 2019
11.05
11.53
10.82
10.90
281,300
+0.05(+0.46%)
Jan 03, 2019
11.70
11.70
10.70
10.85
205,479
-0.90(-7.66%)
Jan 02, 2019
11.02
11.75
10.69
11.75
245,554
+0.60(+5.38%)
Dec 31, 2018
11.19
11.67
11.03
11.15
214,000
+0.19(+1.73%)
Dec 28, 2018
9.740
11.36
9.610
10.96
416,700
+1.33(+13.81%)
Dec 27, 2018
9.510
9.750
9.135
9.630
168,844
-0.02(-0.21%)
Dec 26, 2018
9.200
9.880
9.110
9.650
191,661
+0.51(+5.58%)
Dec 24, 2018
9.240
9.540
8.680
9.140
165,800
-0.18(-1.93%)
Dec 21, 2018
9.700
10.50
9.105
9.320
402,000
-0.40(-4.12%)
Dec 20, 2018
12.33
12.47
9.351
9.720
791,736
-2.60(-21.10%)
Dec 19, 2018
11.98
12.50
11.75
12.32
605,904
+0.50(+4.23%)
Dec 18, 2018
11.69
11.95
11.41
11.82
283,577
+0.18(+1.55%)
Dec 17, 2018
11.49
12.01
11.26
11.64
306,077
+0.02(+0.17%)
Dec 14, 2018
11.09
11.92
10.66
11.62
289,900
+0.49(+4.40%)
Dec 13, 2018
11.93
12.14
10.86
11.13
442,734
-0.69(-5.84%)
Dec 12, 2018
11.35
12.11
11.28
11.82
349,510
+0.55(+4.88%)
Dec 11, 2018
10.97
11.60
10.78
11.27
254,955
+0.42(+3.87%)
Dec 10, 2018
10.63
11.00
10.51
10.85
179,038
+0.15(+1.40%)
Dec 07, 2018
10.83
11.20
10.53
10.70
214,800
-0.13(-1.20%)
Dec 06, 2018
10.17
11.09
9.620
10.83
264,280
+0.26(+2.46%)
Dec 04, 2018
10.93
11.26
10.52
10.57
467,400
-0.20(-1.86%)
Dec 03, 2018
10.25
10.90
10.15
10.77
428,547
+0.77(+7.70%)
Nov 30, 2018
9.470
10.00
9.470
10.00
256,000
+0.43(+4.49%)
Nov 29, 2018
9.470
9.700
9.210
9.570
234,331
+0.18(+1.92%)
Nov 28, 2018
9.190
9.670
9.061
9.390
307,468
+0.40(+4.45%)
Nov 27, 2018
8.820
9.280
8.720
8.990
174,081
+0.14(+1.58%)
Nov 26, 2018
8.420
8.910
8.420
8.850
109,237
+0.49(+5.86%)
Nov 23, 2018
8.120
8.680
8.120
8.360
37,000
+0.16(+1.95%)
Nov 21, 2018
8.200
8.200
8.200
0
-0.02(-0.24%)
Nov 20, 2018
8.500
8.600
8.130
8.220
157,759
-0.34(-3.97%)
Nov 19, 2018
8.900
9.130
8.520
8.560
207,178
-0.32(-3.60%)
Nov 16, 2018
8.610
9.070
8.610
8.880
98,000
+0.04(+0.45%)
Nov 15, 2018
8.830
9.205
8.760
8.840
131,733
+0.08(+0.91%)
Nov 14, 2018
9.800
9.800
8.520
8.760
260,114
-0.96(-9.88%)
Nov 13, 2018
9.350
9.890
8.950
9.720
278,155
+0.37(+3.96%)
Nov 12, 2018
9.180
9.700
8.630
9.350
195,814
+0.18(+1.96%)
Nov 09, 2018
9.410
9.690
9.160
9.170
390,200
-0.31(-3.27%)
Nov 08, 2018
9.280
9.610
8.810
9.480
440,509
+0.13(+1.39%)
Nov 07, 2018
7.650
9.680
7.587
9.350
1,096,490
+1.81(+24.01%)
Nov 06, 2018
7.550
7.810
7.340
7.540
120,127
-0.01(-0.13%)
Nov 05, 2018
7.840
8.180
7.510
7.550
103,938
-0.30(-3.82%)
Nov 02, 2018
7.830
8.050
7.500
7.850
528,600
+0.30(+3.97%)
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.