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
Kandi Techs Group
(NQ:
KNDI
)
2.230
-0.010 (-0.45%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2019
5.380
5.400
5.220
5.280
261,063
-0.12(-2.22%)
Apr 29, 2019
5.450
5.450
5.350
5.400
174,919
+0.00(+0.00%)
Apr 26, 2019
5.390
5.420
5.330
5.400
203,900
+0.01(+0.19%)
Apr 25, 2019
5.730
5.730
5.310
5.390
468,188
-0.29(-5.11%)
Apr 24, 2019
5.490
5.700
5.427
5.680
406,663
+0.18(+3.27%)
Apr 23, 2019
5.440
5.580
5.340
5.500
414,502
+0.09(+1.66%)
Apr 22, 2019
5.400
5.440
5.320
5.410
245,625
-0.02(-0.37%)
Apr 18, 2019
5.400
5.470
5.300
5.430
340,800
+0.07(+1.31%)
Apr 17, 2019
5.430
5.530
5.340
5.360
366,350
-0.06(-1.11%)
Apr 16, 2019
5.660
5.675
5.400
5.420
544,805
-0.21(-3.73%)
Apr 15, 2019
5.770
5.800
5.580
5.630
420,424
-0.09(-1.57%)
Apr 12, 2019
5.700
5.780
5.570
5.720
330,800
+0.04(+0.70%)
Apr 11, 2019
5.780
5.860
5.620
5.680
554,231
-0.01(-0.18%)
Apr 10, 2019
5.620
5.730
5.550
5.690
278,475
+0.07(+1.25%)
Apr 09, 2019
5.920
5.980
5.560
5.620
577,917
-0.27(-4.58%)
Apr 08, 2019
5.720
5.940
5.720
5.890
435,373
+0.10(+1.73%)
Apr 05, 2019
5.710
5.890
5.660
5.790
463,700
-0.03(-0.52%)
Apr 04, 2019
5.660
6.090
5.610
5.820
717,920
+0.15(+2.65%)
Apr 03, 2019
5.750
5.750
5.470
5.670
628,078
-0.03(-0.53%)
Apr 02, 2019
5.720
5.930
5.630
5.700
674,860
-0.01(-0.18%)
Apr 01, 2019
5.680
5.830
5.610
5.710
668,035
+0.10(+1.78%)
Mar 29, 2019
5.650
5.700
5.310
5.610
1,099,100
-0.01(-0.18%)
Mar 28, 2019
5.650
5.910
5.530
5.620
1,388,653
+0.10(+1.81%)
Mar 27, 2019
5.390
5.620
5.340
5.520
1,203,370
+0.19(+3.56%)
Mar 26, 2019
5.960
6.020
5.130
5.330
3,178,816
-0.77(-12.62%)
Mar 25, 2019
7.020
7.050
5.950
6.100
2,307,044
-0.76(-11.08%)
Mar 22, 2019
7.230
7.300
6.800
6.860
895,100
-0.43(-5.90%)
Mar 21, 2019
7.310
7.490
7.230
7.290
629,886
-0.10(-1.35%)
Mar 20, 2019
7.670
7.840
7.350
7.390
932,717
-0.28(-3.65%)
Mar 19, 2019
7.530
7.700
7.410
7.670
561,282
+0.14(+1.86%)
Mar 18, 2019
7.820
7.990
7.410
7.530
1,139,541
-0.24(-3.09%)
Mar 15, 2019
7.390
8.150
7.260
7.770
2,419,800
+0.32(+4.30%)
Mar 14, 2019
7.700
7.780
7.230
7.450
1,295,055
-0.26(-3.37%)
Mar 13, 2019
7.440
7.840
7.350
7.710
1,620,617
+0.29(+3.91%)
Mar 12, 2019
7.350
7.480
7.300
7.420
653,715
+0.06(+0.82%)
Mar 11, 2019
7.350
7.450
7.100
7.360
777,584
+0.07(+0.96%)
Mar 08, 2019
7.010
7.420
7.000
7.290
810,100
+0.08(+1.11%)
Mar 07, 2019
7.250
7.260
6.930
7.210
772,375
-0.15(-2.04%)
Mar 06, 2019
7.590
7.740
7.100
7.360
1,767,782
-0.53(-6.72%)
Mar 05, 2019
8.000
8.090
7.800
7.890
1,145,424
-0.12(-1.50%)
Mar 04, 2019
8.150
8.440
7.780
8.010
2,970,475
+0.26(+3.35%)
Mar 01, 2019
7.280
7.870
7.250
7.750
1,224,500
+0.52(+7.19%)
Feb 28, 2019
7.900
7.910
7.160
7.230
1,976,915
-0.74(-9.28%)
Feb 27, 2019
7.950
8.190
7.800
7.970
1,155,032
+0.00(+0.00%)
Feb 26, 2019
7.680
8.590
7.500
7.970
4,527,039
-0.28(-3.39%)
Feb 25, 2019
8.780
8.900
8.140
8.250
3,566,075
-0.77(-8.54%)
Feb 22, 2019
9.100
9.230
8.510
9.020
6,508,100
+0.34(+3.92%)
Feb 21, 2019
8.550
9.210
8.280
8.680
14,445,177
+0.70(+8.77%)
Feb 20, 2019
7.350
8.850
7.160
7.980
31,036,672
+2.04(+34.34%)
Feb 19, 2019
5.770
6.050
5.750
5.940
445,344
+0.22(+3.85%)
Feb 15, 2019
5.870
5.930
5.575
5.720
270,300
-0.14(-2.39%)
Feb 14, 2019
5.790
6.060
5.611
5.860
763,170
+0.07(+1.21%)
Feb 13, 2019
5.290
5.860
5.290
5.790
529,727
+0.47(+8.83%)
Feb 12, 2019
5.210
5.370
5.210
5.320
109,353
+0.08(+1.53%)
Feb 11, 2019
5.150
5.270
5.130
5.240
176,486
+0.12(+2.34%)
Feb 08, 2019
5.170
5.190
5.070
5.120
140,800
-0.14(-2.66%)
Feb 07, 2019
5.350
5.377
5.090
5.260
286,938
-0.13(-2.41%)
Feb 06, 2019
5.410
5.440
5.300
5.390
117,671
+0.02(+0.37%)
Feb 05, 2019
5.500
5.560
5.335
5.370
183,550
-0.08(-1.47%)
Feb 04, 2019
5.380
5.710
5.380
5.450
195,767
-0.12(-2.15%)
Feb 01, 2019
5.540
5.620
5.400
5.570
166,900
+0.03(+0.54%)
Jan 31, 2019
5.650
5.810
5.430
5.540
283,511
-0.17(-2.98%)
Jan 30, 2019
5.790
5.930
5.690
5.710
354,712
+0.02(+0.35%)
Jan 29, 2019
5.800
5.960
5.550
5.690
684,772
+0.24(+4.40%)
Jan 28, 2019
5.200
5.630
5.120
5.450
421,087
+0.23(+4.41%)
Jan 25, 2019
5.340
5.350
5.150
5.220
147,600
-0.10(-1.88%)
Jan 24, 2019
5.330
5.440
5.260
5.320
196,339
+0.02(+0.38%)
Jan 23, 2019
5.180
5.320
5.132
5.300
146,659
+0.15(+2.91%)
Jan 22, 2019
5.380
5.520
5.070
5.150
663,394
+0.08(+1.58%)
Jan 18, 2019
5.050
5.200
5.030
5.070
414,400
+0.07(+1.40%)
Jan 17, 2019
5.010
5.090
4.901
5.000
219,353
-0.01(-0.20%)
Jan 16, 2019
5.400
5.410
4.800
5.010
528,316
-0.34(-6.36%)
Jan 15, 2019
5.390
5.540
5.350
5.350
320,546
-0.04(-0.74%)
Jan 14, 2019
5.340
5.640
5.100
5.390
455,859
+0.04(+0.75%)
Jan 11, 2019
5.170
5.450
5.080
5.350
443,500
+0.30(+5.94%)
Jan 10, 2019
5.280
5.300
4.940
5.050
537,395
-0.34(-6.31%)
Jan 09, 2019
4.770
5.630
4.600
5.390
1,767,704
+0.96(+21.67%)
Jan 08, 2019
4.550
4.580
4.370
4.430
110,388
-0.10(-2.21%)
Jan 07, 2019
4.410
4.660
4.410
4.530
180,215
+0.13(+2.95%)
Jan 04, 2019
4.330
4.540
4.210
4.400
166,800
+0.23(+5.52%)
Jan 03, 2019
4.070
4.320
4.021
4.170
190,974
+0.02(+0.48%)
Jan 02, 2019
3.610
4.240
3.610
4.150
400,300
+0.52(+14.33%)
Dec 31, 2018
3.740
3.740
3.550
3.630
449,900
-0.11(-2.94%)
Dec 28, 2018
3.840
3.850
3.680
3.740
198,200
+0.00(+0.00%)
Dec 27, 2018
3.850
3.850
3.700
3.740
162,482
-0.08(-2.09%)
Dec 26, 2018
3.820
3.900
3.610
3.820
252,157
+0.10(+2.69%)
Dec 24, 2018
3.620
3.720
3.540
3.720
116,300
+0.10(+2.76%)
Dec 21, 2018
3.800
3.850
3.610
3.620
354,900
-0.25(-6.46%)
Dec 20, 2018
4.000
4.072
3.800
3.870
391,963
-0.14(-3.49%)
Dec 19, 2018
4.160
4.220
4.000
4.010
211,294
-0.12(-2.91%)
Dec 18, 2018
4.120
4.170
4.030
4.130
193,925
+0.05(+1.23%)
Dec 17, 2018
4.230
4.270
4.050
4.080
270,729
-0.16(-3.77%)
Dec 14, 2018
4.200
4.280
4.180
4.240
52,100
+0.02(+0.47%)
Dec 13, 2018
4.300
4.440
4.170
4.220
193,221
-0.07(-1.63%)
Dec 12, 2018
4.140
4.374
4.140
4.290
286,617
+0.11(+2.63%)
Dec 11, 2018
4.180
4.330
4.150
4.180
167,279
+0.04(+0.97%)
Dec 10, 2018
4.260
4.300
4.100
4.140
176,793
-0.13(-3.04%)
Dec 07, 2018
4.250
4.330
4.200
4.270
152,400
+0.03(+0.71%)
Dec 06, 2018
4.400
4.400
4.200
4.240
271,695
-0.26(-5.78%)
Dec 04, 2018
4.710
4.710
4.420
4.500
184,000
-0.21(-4.46%)
Dec 03, 2018
4.600
4.770
4.550
4.710
295,779
+0.24(+5.37%)
Nov 30, 2018
4.500
4.565
4.460
4.470
100,500
-0.04(-0.89%)
Nov 29, 2018
4.500
4.610
4.430
4.510
106,022
-0.01(-0.22%)
Nov 28, 2018
4.370
4.570
4.360
4.520
209,093
+0.16(+3.67%)
Nov 27, 2018
4.490
4.490
4.300
4.360
122,685
-0.07(-1.58%)
Nov 26, 2018
4.500
4.573
4.430
4.430
112,503
-0.06(-1.34%)
Nov 23, 2018
4.460
4.630
4.460
4.490
128,400
-0.01(-0.22%)
Nov 21, 2018
4.500
4.500
4.500
0
+0.24(+5.63%)
Nov 20, 2018
4.230
4.340
4.170
4.260
285,888
-0.14(-3.18%)
Nov 19, 2018
4.590
4.710
4.300
4.400
492,552
-0.20(-4.35%)
Nov 16, 2018
4.640
4.730
4.560
4.600
132,900
-0.06(-1.29%)
Nov 15, 2018
4.570
4.720
4.550
4.660
185,023
+0.05(+1.08%)
Nov 14, 2018
4.640
4.750
4.550
4.610
169,369
+0.00(+0.00%)
Nov 13, 2018
4.610
4.762
4.540
4.610
198,571
+0.01(+0.22%)
Nov 12, 2018
4.630
4.765
4.515
4.600
200,121
-0.11(-2.34%)
Nov 09, 2018
4.780
4.800
4.500
4.710
682,900
-0.55(-10.46%)
Nov 08, 2018
5.100
5.320
5.050
5.260
401,829
+0.13(+2.53%)
Nov 07, 2018
5.220
5.290
4.930
5.130
347,567
-0.06(-1.16%)
Nov 06, 2018
5.360
5.374
5.050
5.190
499,928
-0.16(-2.99%)
Nov 05, 2018
5.000
5.500
4.950
5.350
685,433
+0.36(+7.21%)
Nov 02, 2018
4.910
5.000
4.810
4.990
244,500
+0.19(+3.96%)
Nov 01, 2018
4.870
4.930
4.670
4.800
310,814
-0.01(-0.21%)
Oct 31, 2018
4.810
4.900
4.670
4.810
432,012
+0.20(+4.34%)
Oct 30, 2018
4.640
4.800
4.500
4.610
407,943
-0.05(-1.07%)
Oct 29, 2018
4.070
5.000
4.000
4.660
1,968,665
+0.66(+16.50%)
Oct 26, 2018
4.220
4.240
3.950
4.000
425,500
-0.25(-5.88%)
Oct 25, 2018
4.170
4.490
4.160
4.250
186,916
+0.10(+2.41%)
Oct 24, 2018
4.400
4.550
4.150
4.150
194,829
-0.25(-5.68%)
Oct 23, 2018
4.300
4.420
4.230
4.400
184,009
+0.00(+0.00%)
Oct 22, 2018
4.570
4.707
4.320
4.400
397,633
-0.20(-4.35%)
Oct 19, 2018
4.840
4.970
4.550
4.600
368,900
-0.25(-5.15%)
Oct 18, 2018
4.970
5.020
4.750
4.850
297,067
-0.15(-3.00%)
Oct 17, 2018
5.060
5.170
4.864
5.000
134,865
-0.05(-0.99%)
Oct 16, 2018
5.110
5.190
4.830
5.050
326,277
-0.04(-0.79%)
Oct 15, 2018
5.090
5.300
4.990
5.090
317,229
-0.05(-0.97%)
Oct 12, 2018
5.100
5.720
5.030
5.140
671,400
+0.06(+1.18%)
Oct 11, 2018
5.060
5.230
4.880
5.080
564,651
-0.18(-3.42%)
Oct 10, 2018
5.400
5.520
5.210
5.260
387,913
-0.14(-2.59%)
Oct 09, 2018
5.400
5.694
5.280
5.400
576,068
-0.06(-1.10%)
Oct 08, 2018
5.800
5.900
5.370
5.460
525,756
-0.36(-6.19%)
Oct 05, 2018
5.590
6.100
5.520
5.820
743,600
+0.22(+3.93%)
Oct 04, 2018
6.470
6.490
5.520
5.600
1,040,963
-0.70(-11.11%)
Oct 03, 2018
5.700
6.540
5.580
6.300
2,309,538
+0.76(+13.72%)
Oct 02, 2018
5.020
5.700
5.000
5.540
1,037,130
+0.46(+9.06%)
Oct 01, 2018
4.990
5.140
4.830
5.080
388,245
+0.23(+4.74%)
Sep 28, 2018
4.850
4.950
4.850
4.850
240,100
-0.10(-2.02%)
Sep 27, 2018
5.100
5.239
4.850
4.950
437,819
+0.00(+0.00%)
Sep 26, 2018
5.000
5.220
4.800
4.950
509,954
-0.05(-1.00%)
Sep 25, 2018
5.200
5.400
4.950
5.000
281,312
-0.15(-2.91%)
Sep 24, 2018
5.500
5.600
5.000
5.150
881,728
-0.25(-4.63%)
Sep 21, 2018
5.750
6.150
5.350
5.400
1,612,200
-0.25(-4.42%)
Sep 20, 2018
5.000
5.800
5.000
5.650
1,697,050
+0.70(+14.14%)
Sep 19, 2018
4.650
5.000
4.600
4.950
660,582
+0.35(+7.61%)
Sep 18, 2018
4.250
4.600
4.250
4.600
505,993
+0.40(+9.52%)
Sep 17, 2018
4.750
4.750
4.200
4.200
823,807
-0.55(-11.58%)
Sep 14, 2018
4.050
5.250
4.050
4.750
3,015,400
+0.90(+23.38%)
Sep 13, 2018
4.050
4.050
3.850
3.850
166,494
+0.05(+1.32%)
Sep 12, 2018
3.800
3.950
3.750
3.800
216,072
+0.00(+0.00%)
Sep 11, 2018
3.950
3.950
3.800
3.800
224,507
-0.15(-3.80%)
Sep 10, 2018
4.000
4.050
3.900
3.950
132,272
-0.02(-0.63%)
Sep 07, 2018
4.000
4.050
3.950
3.975
168,900
-0.02(-0.62%)
Sep 06, 2018
4.100
4.109
4.000
4.000
148,415
-0.10(-2.44%)
Sep 05, 2018
4.250
4.300
4.100
4.100
150,985
-0.15(-3.53%)
Sep 04, 2018
4.250
4.292
4.150
4.250
222,223
+0.10(+2.41%)
Aug 31, 2018
4.150
4.150
4.150
0
+0.00(+0.00%)
Aug 30, 2018
4.000
4.200
4.000
4.150
249,133
+0.10(+2.47%)
Aug 29, 2018
4.050
4.100
4.050
4.050
48,984
-0.05(-1.22%)
Aug 28, 2018
4.050
4.100
4.050
4.100
85,031
+0.10(+2.50%)
Aug 27, 2018
4.000
4.100
4.000
4.000
112,457
+0.00(+0.00%)
Aug 24, 2018
4.150
4.150
4.000
4.000
144,900
-0.05(-1.23%)
Aug 23, 2018
4.150
4.150
4.000
4.050
129,489
-0.05(-1.22%)
Aug 22, 2018
4.100
4.100
4.000
4.100
110,564
+0.10(+2.50%)
Aug 21, 2018
4.000
4.150
4.000
4.000
105,499
+0.00(+0.00%)
Aug 20, 2018
4.050
4.150
4.000
4.000
164,504
-0.05(-1.23%)
Aug 17, 2018
4.250
4.250
4.050
4.050
79,500
-0.05(-1.22%)
Aug 16, 2018
4.050
4.250
3.950
4.100
316,551
+0.10(+2.50%)
Aug 15, 2018
4.150
4.150
3.950
4.000
158,351
-0.15(-3.61%)
Aug 14, 2018
4.000
4.250
3.971
4.150
166,905
+0.15(+3.75%)
Aug 13, 2018
4.200
4.200
3.900
4.000
283,932
-0.20(-4.76%)
Aug 10, 2018
3.800
4.250
3.750
4.200
328,600
+0.35(+9.09%)
Aug 09, 2018
3.950
4.100
3.820
3.850
365,549
-0.25(-6.10%)
Aug 08, 2018
4.050
4.150
4.000
4.100
159,820
+0.00(+0.00%)
Aug 07, 2018
4.050
4.129
4.050
4.100
87,604
+0.07(+1.86%)
Aug 06, 2018
4.100
4.200
4.000
4.025
121,369
-0.07(-1.83%)
Aug 03, 2018
3.950
4.100
3.900
4.100
207,700
+0.15(+3.80%)
Aug 02, 2018
3.750
3.950
3.750
3.950
117,860
+0.20(+5.33%)
Aug 01, 2018
3.950
4.000
3.750
3.750
116,818
-0.23(-5.66%)
Jul 31, 2018
4.000
4.000
3.900
3.975
78,749
-0.05(-1.24%)
Jul 30, 2018
4.050
4.050
3.950
4.025
167,571
-0.02(-0.62%)
Jul 27, 2018
4.050
4.150
4.000
4.050
118,300
-0.03(-0.61%)
Jul 26, 2018
4.100
4.125
4.000
4.075
167,455
-0.08(-1.81%)
Jul 25, 2018
4.250
4.250
4.100
4.150
116,345
-0.02(-0.60%)
Jul 24, 2018
4.100
4.300
4.100
4.175
115,704
-0.03(-0.60%)
Jul 23, 2018
4.150
4.250
4.100
4.200
88,080
-0.02(-0.59%)
Jul 20, 2018
4.200
4.250
4.100
4.225
207,584
+0.02(+0.60%)
Jul 19, 2018
4.300
4.350
4.200
4.200
42,228
-0.14(-3.14%)
Jul 18, 2018
4.300
4.350
4.300
4.336
71,220
-0.01(-0.32%)
Jul 17, 2018
4.250
4.350
4.250
4.350
57,309
+0.10(+2.35%)
Jul 16, 2018
4.200
4.300
4.150
4.250
63,862
+0.03(+0.59%)
Jul 13, 2018
4.250
4.263
4.150
4.225
95,381
+0.00(+0.00%)
Jul 12, 2018
4.200
4.300
4.200
4.225
71,474
+0.00(+0.00%)
Jul 11, 2018
4.250
4.350
4.200
4.225
105,907
-0.08(-1.74%)
Jul 10, 2018
4.400
4.550
4.251
4.300
258,483
-0.05(-1.15%)
Jul 09, 2018
4.300
4.400
4.300
4.350
135,802
+0.05(+1.16%)
Jul 06, 2018
4.300
4.350
4.250
4.300
140,099
+0.00(+0.00%)
Jul 05, 2018
4.300
4.350
4.250
4.300
80,727
-0.05(-1.15%)
Jul 03, 2018
4.350
4.350
4.350
0
-0.05(-1.14%)
Jul 02, 2018
4.200
4.400
4.175
4.400
198,033
+0.15(+3.53%)
Jun 29, 2018
4.250
4.300
4.200
4.250
126,401
+0.00(+0.00%)
Jun 28, 2018
4.200
4.300
4.200
4.250
120,863
+0.05(+1.19%)
Jun 27, 2018
4.350
4.350
4.200
4.200
202,578
-0.15(-3.45%)
Jun 26, 2018
4.350
4.400
4.200
4.350
172,712
+0.00(+0.00%)
Jun 25, 2018
4.450
4.500
4.250
4.350
315,721
-0.20(-4.40%)
Jun 22, 2018
4.600
4.700
4.500
4.550
234,690
-0.05(-1.09%)
Jun 21, 2018
4.800
4.899
4.550
4.600
280,722
-0.28(-5.64%)
Jun 20, 2018
4.900
5.050
4.800
4.875
196,799
-0.08(-1.52%)
Jun 19, 2018
4.800
5.000
4.750
4.950
366,958
+0.05(+1.02%)
Jun 18, 2018
4.900
5.050
4.900
4.900
219,557
-0.10(-2.00%)
Jun 15, 2018
5.000
5.000
5.000
292,872
+0.00(+0.00%)
Jun 14, 2018
5.250
5.449
4.900
5.000
472,570
-0.20(-3.85%)
Jun 13, 2018
4.650
5.250
4.650
5.200
717,207
+0.58(+12.43%)
Jun 12, 2018
4.300
4.750
4.258
4.625
704,619
+0.53(+12.80%)
Jun 11, 2018
4.200
4.300
4.100
4.100
346,198
-0.15(-3.53%)
Jun 08, 2018
4.150
4.300
4.100
4.250
278,779
+0.05(+1.19%)
Jun 07, 2018
4.300
4.400
4.150
4.200
404,268
-0.10(-2.33%)
Jun 06, 2018
4.350
4.500
4.150
4.300
697,203
-0.08(-1.71%)
Jun 05, 2018
4.000
4.400
3.950
4.375
2,103,470
+0.52(+13.64%)
Jun 04, 2018
5.500
5.600
3.600
3.850
2,633,899
-1.55(-28.70%)
Jun 01, 2018
5.500
5.550
5.400
5.400
110,667
-0.10(-1.82%)
May 31, 2018
5.550
5.600
5.421
5.500
72,796
+0.00(+0.00%)
May 30, 2018
5.450
5.600
5.350
5.500
81,606
+0.00(+0.00%)
May 29, 2018
5.700
5.700
5.450
5.500
146,070
-0.20(-3.51%)
May 25, 2018
5.700
5.700
5.700
0
-0.15(-2.56%)
May 24, 2018
6.000
6.050
5.816
5.850
98,016
-0.15(-2.50%)
May 23, 2018
6.050
6.050
5.904
6.000
80,622
-0.05(-0.83%)
May 22, 2018
6.100
6.100
5.850
6.050
190,438
+0.00(+0.00%)
May 21, 2018
6.100
6.175
6.000
6.050
138,855
+0.00(+0.00%)
May 18, 2018
6.050
6.250
6.000
6.050
149,854
-0.05(-0.82%)
May 17, 2018
5.900
6.250
5.900
6.100
237,160
+0.15(+2.52%)
May 16, 2018
5.900
6.000
5.850
5.950
82,883
+0.05(+0.85%)
May 15, 2018
5.950
5.950
5.850
5.900
98,552
-0.05(-0.84%)
May 14, 2018
6.150
6.200
5.950
5.950
160,841
-0.20(-3.25%)
May 11, 2018
6.250
6.250
5.900
6.150
426,073
-0.05(-0.81%)
May 10, 2018
5.700
6.200
5.400
6.200
1,298,001
+0.85(+15.89%)
May 09, 2018
5.250
5.350
5.101
5.350
166,745
+0.15(+2.88%)
May 08, 2018
5.350
5.350
5.100
5.200
86,166
-0.10(-1.89%)
May 07, 2018
5.150
5.400
5.150
5.300
226,094
+0.20(+3.92%)
May 04, 2018
5.000
5.150
4.925
5.100
158,838
+0.05(+0.99%)
May 03, 2018
5.100
5.100
4.900
5.050
73,101
+0.05(+1.00%)
May 02, 2018
4.900
5.150
4.850
5.000
125,969
+0.10(+2.04%)
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.