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
Frontline Plc
(NY:
FRO
)
28.99
+0.89 (+3.16%)
Streaming Delayed Price
Updated: 1:51 PM EDT, May 21, 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 (%)
Jul 31, 2019
4.985
5.119
4.924
4.944
744,051
-0.07(-1.47%)
Jul 30, 2019
5.058
5.058
4.965
5.018
795,607
-0.09(-1.84%)
Jul 29, 2019
5.354
5.354
5.092
5.112
793,470
-0.29(-5.34%)
Jul 26, 2019
5.394
5.464
5.394
5.401
350,881
+0.00(+0.00%)
Jul 25, 2019
5.521
5.521
5.387
5.401
644,224
-0.05(-0.98%)
Jul 24, 2019
5.273
5.464
5.273
5.454
719,613
+0.07(+1.37%)
Jul 23, 2019
5.367
5.407
5.276
5.380
651,001
+0.06(+1.13%)
Jul 22, 2019
5.354
5.421
5.290
5.320
686,111
+0.10(+1.93%)
Jul 19, 2019
5.233
5.300
5.183
5.219
757,957
+0.03(+0.65%)
Jul 18, 2019
5.260
5.306
5.072
5.186
1,057,549
-0.25(-4.57%)
Jul 17, 2019
5.468
5.481
5.407
5.434
908,578
-0.15(-2.64%)
Jul 16, 2019
5.374
5.629
5.360
5.582
1,074,486
+0.24(+4.52%)
Jul 15, 2019
5.488
5.488
5.307
5.340
514,673
-0.05(-1.00%)
Jul 12, 2019
5.434
5.461
5.374
5.394
844,410
-0.05(-0.86%)
Jul 11, 2019
5.488
5.521
5.394
5.441
725,321
-0.04(-0.73%)
Jul 10, 2019
5.488
5.528
5.458
5.481
959,360
+0.09(+1.62%)
Jul 09, 2019
5.548
5.562
5.370
5.394
2,103,356
-0.34(-5.85%)
Jul 08, 2019
5.380
5.823
5.347
5.729
2,998,459
+0.34(+6.35%)
Jul 05, 2019
5.266
5.401
5.253
5.387
1,761,114
+0.07(+1.26%)
Jul 03, 2019
5.380
5.387
5.293
5.320
641,692
-0.05(-0.87%)
Jul 02, 2019
5.461
5.488
5.334
5.367
1,339,154
-0.07(-1.36%)
Jul 01, 2019
5.528
5.548
5.360
5.441
2,013,444
+0.07(+1.37%)
Jun 28, 2019
5.407
5.508
5.340
5.367
16,134,279
-0.09(-1.72%)
Jun 27, 2019
5.434
5.562
5.387
5.461
1,824,532
+0.21(+4.09%)
Jun 26, 2019
5.320
5.401
5.206
5.246
1,306,730
-0.03(-0.64%)
Jun 25, 2019
5.387
5.387
5.260
5.280
1,345,890
-0.10(-1.87%)
Jun 24, 2019
5.629
5.649
5.340
5.380
1,697,061
-0.22(-3.95%)
Jun 21, 2019
5.528
5.713
5.528
5.602
2,150,899
+0.21(+3.99%)
Jun 20, 2019
5.461
5.521
5.364
5.387
1,856,713
+0.19(+3.75%)
Jun 19, 2019
5.139
5.206
5.072
5.193
659,907
+0.03(+0.65%)
Jun 18, 2019
5.146
5.283
5.126
5.159
765,299
+0.05(+1.05%)
Jun 17, 2019
5.058
5.152
5.025
5.105
1,209,684
+0.01(+0.13%)
Jun 14, 2019
5.199
5.199
5.079
5.099
989,294
-0.26(-4.88%)
Jun 13, 2019
5.213
5.478
5.173
5.360
2,013,586
+0.52(+10.66%)
Jun 12, 2019
5.011
5.011
4.837
4.844
1,443,930
-0.36(-6.84%)
Jun 11, 2019
5.253
5.253
5.112
5.199
766,902
+0.05(+1.04%)
Jun 10, 2019
5.246
5.260
5.126
5.146
914,990
-0.09(-1.79%)
Jun 07, 2019
5.293
5.317
5.213
5.240
825,480
+0.03(+0.51%)
Jun 06, 2019
5.327
5.340
5.132
5.213
745,153
-0.18(-3.36%)
Jun 05, 2019
5.327
5.407
5.260
5.394
1,012,237
+0.15(+2.81%)
Jun 04, 2019
5.320
5.344
5.193
5.246
1,115,520
+0.05(+0.90%)
Jun 03, 2019
5.233
5.300
5.162
5.199
680,062
-0.06(-1.15%)
May 31, 2019
5.112
5.327
5.099
5.260
951,284
-0.03(-0.51%)
May 30, 2019
5.387
5.387
5.246
5.287
826,778
-0.11(-2.11%)
May 29, 2019
5.434
5.441
5.260
5.401
1,744,284
-0.23(-4.17%)
May 28, 2019
5.729
5.749
5.622
5.635
887,926
-0.10(-1.75%)
May 24, 2019
5.823
5.850
5.709
5.736
1,585,971
+0.07(+1.18%)
May 23, 2019
5.783
5.796
5.528
5.669
1,160,452
-0.20(-3.43%)
May 22, 2019
6.025
6.112
5.830
5.870
1,011,283
-0.23(-3.74%)
May 21, 2019
6.179
6.273
6.071
6.098
1,084,485
-0.15(-2.47%)
May 20, 2019
6.058
6.403
6.051
6.253
1,773,360
+0.21(+3.44%)
May 17, 2019
6.172
6.219
6.004
6.045
976,326
-0.17(-2.70%)
May 16, 2019
6.051
6.253
5.944
6.212
2,214,982
+0.18(+3.00%)
May 15, 2019
5.723
6.118
5.702
6.031
2,412,943
+0.35(+6.14%)
May 14, 2019
5.307
5.689
5.300
5.682
1,826,639
+0.58(+11.45%)
May 13, 2019
5.206
5.266
5.085
5.099
817,186
-0.20(-3.80%)
May 10, 2019
5.347
5.387
5.280
5.300
553,152
-0.01(-0.25%)
May 09, 2019
5.340
5.360
5.199
5.313
529,833
+0.01(+0.13%)
May 08, 2019
5.347
5.404
5.297
5.307
530,774
+0.06(+1.15%)
May 07, 2019
5.300
5.327
5.193
5.246
414,856
-0.10(-1.88%)
May 06, 2019
5.360
5.387
5.327
5.347
687,058
-0.18(-3.28%)
May 03, 2019
5.367
5.535
5.367
5.528
674,037
+0.17(+3.13%)
May 02, 2019
5.340
5.441
5.320
5.360
456,087
-0.05(-0.87%)
May 01, 2019
5.521
5.535
5.394
5.407
395,881
-0.09(-1.59%)
Apr 30, 2019
5.528
5.568
5.481
5.495
718,629
-0.02(-0.37%)
Apr 29, 2019
5.300
5.555
5.300
5.515
718,556
+0.12(+2.24%)
Apr 26, 2019
5.307
5.407
5.263
5.394
504,708
-0.03(-0.62%)
Apr 25, 2019
5.427
5.434
5.334
5.427
464,771
+0.02(+0.37%)
Apr 24, 2019
5.521
5.521
5.401
5.407
577,605
+0.03(+0.50%)
Apr 23, 2019
5.461
5.495
5.367
5.380
522,021
-0.08(-1.47%)
Apr 22, 2019
5.213
5.528
5.199
5.461
890,992
+0.25(+4.90%)
Apr 18, 2019
5.233
5.266
5.173
5.206
352,371
-0.03(-0.64%)
Apr 17, 2019
5.293
5.327
5.199
5.240
476,255
+0.00(+0.00%)
Apr 16, 2019
5.226
5.287
5.188
5.240
513,057
+0.01(+0.26%)
Apr 15, 2019
5.253
5.253
5.213
5.226
438,454
-0.08(-1.52%)
Apr 12, 2019
5.280
5.367
5.253
5.307
637,667
-0.01(-0.25%)
Apr 11, 2019
5.166
5.397
5.120
5.320
880,036
-0.05(-0.87%)
Apr 10, 2019
5.173
5.387
5.166
5.367
1,240,905
+0.32(+6.24%)
Apr 09, 2019
5.132
5.166
5.025
5.052
1,005,680
-0.17(-3.21%)
Apr 08, 2019
5.045
5.223
5.032
5.219
3,398,184
+0.61(+13.25%)
Apr 05, 2019
4.669
4.730
4.592
4.609
1,162,499
+0.02(+0.44%)
Apr 04, 2019
4.555
4.609
4.532
4.589
288,499
+0.04(+0.88%)
Apr 03, 2019
4.589
4.629
4.522
4.549
296,657
+0.01(+0.15%)
Apr 02, 2019
4.495
4.549
4.448
4.542
394,638
-0.03(-0.59%)
Apr 01, 2019
4.455
4.575
4.435
4.569
639,678
+0.23(+5.42%)
Mar 29, 2019
4.327
4.341
4.233
4.334
766,453
+0.10(+2.38%)
Mar 28, 2019
4.287
4.341
4.206
4.233
717,774
-0.18(-4.10%)
Mar 27, 2019
4.374
4.435
4.327
4.414
398,649
-0.03(-0.60%)
Mar 26, 2019
4.448
4.478
4.388
4.441
630,586
+0.03(+0.76%)
Mar 25, 2019
4.522
4.528
4.381
4.408
535,158
-0.19(-4.23%)
Mar 22, 2019
4.683
4.689
4.515
4.602
1,028,049
-0.09(-1.86%)
Mar 21, 2019
4.589
4.710
4.582
4.689
750,759
+0.18(+4.02%)
Mar 20, 2019
4.508
4.549
4.414
4.508
693,457
+0.01(+0.15%)
Mar 19, 2019
4.562
4.569
4.488
4.502
503,595
-0.03(-0.74%)
Mar 18, 2019
4.401
4.542
4.394
4.535
540,549
+0.17(+4.00%)
Mar 15, 2019
4.294
4.435
4.250
4.361
1,185,006
+0.11(+2.52%)
Mar 14, 2019
4.327
4.364
4.243
4.253
459,387
-0.13(-2.91%)
Mar 13, 2019
4.320
4.398
4.307
4.381
589,099
+0.04(+0.93%)
Mar 12, 2019
4.267
4.361
4.267
4.341
484,010
+0.18(+4.35%)
Mar 11, 2019
4.193
4.213
4.139
4.159
548,659
-0.09(-2.05%)
Mar 08, 2019
4.166
4.267
4.139
4.247
483,691
-0.01(-0.16%)
Mar 07, 2019
4.300
4.341
4.247
4.253
566,270
-0.15(-3.35%)
Mar 06, 2019
4.528
4.528
4.361
4.401
535,017
-0.13(-2.81%)
Mar 05, 2019
4.481
4.542
4.455
4.528
558,016
+0.06(+1.35%)
Mar 04, 2019
4.488
4.508
4.428
4.468
572,365
+0.06(+1.37%)
Mar 01, 2019
4.441
4.475
4.317
4.408
479,517
+0.10(+2.34%)
Feb 28, 2019
4.307
4.388
4.247
4.307
959,766
+0.08(+1.90%)
Feb 27, 2019
4.159
4.253
4.113
4.227
1,068,748
+0.23(+5.70%)
Feb 26, 2019
4.045
4.066
3.941
3.998
918,208
+0.09(+2.41%)
Feb 25, 2019
4.032
4.059
3.905
3.905
920,467
-0.16(-3.96%)
Feb 22, 2019
3.992
4.082
3.951
4.066
683,577
+0.21(+5.58%)
Feb 21, 2019
3.831
3.884
3.817
3.851
254,655
+0.01(+0.35%)
Feb 20, 2019
3.878
3.911
3.827
3.837
292,836
-0.10(-2.56%)
Feb 19, 2019
3.925
3.951
3.858
3.938
347,689
+0.01(+0.34%)
Feb 15, 2019
3.871
3.965
3.871
3.925
662,709
+0.11(+2.81%)
Feb 14, 2019
3.744
3.864
3.720
3.817
1,396,807
+0.13(+3.64%)
Feb 13, 2019
3.629
3.697
3.628
3.683
349,581
+0.00(+0.00%)
Feb 12, 2019
3.690
3.750
3.603
3.683
901,516
+0.31(+9.14%)
Feb 11, 2019
3.247
3.381
3.234
3.375
630,453
+0.09(+2.65%)
Feb 08, 2019
3.348
3.361
3.274
3.287
459,693
-0.08(-2.39%)
Feb 07, 2019
3.401
3.442
3.328
3.368
586,044
-0.15(-4.20%)
Feb 06, 2019
3.515
3.556
3.482
3.515
311,006
-0.06(-1.69%)
Feb 05, 2019
3.482
3.623
3.482
3.576
857,181
+0.16(+4.72%)
Feb 04, 2019
3.361
3.435
3.361
3.415
375,027
+0.01(+0.39%)
Feb 01, 2019
3.408
3.428
3.354
3.401
589,671
-0.05(-1.55%)
Jan 31, 2019
3.502
3.502
3.428
3.455
703,700
-0.13(-3.56%)
Jan 30, 2019
3.529
3.616
3.495
3.583
377,374
+0.09(+2.50%)
Jan 29, 2019
3.475
3.522
3.435
3.495
480,811
+0.00(+0.00%)
Jan 28, 2019
3.556
3.569
3.462
3.495
751,324
-0.17(-4.58%)
Jan 25, 2019
3.744
3.757
3.623
3.663
621,271
-0.09(-2.33%)
Jan 24, 2019
3.790
3.868
3.744
3.750
683,182
-0.04(-1.06%)
Jan 23, 2019
3.777
3.831
3.764
3.790
426,255
+0.01(+0.18%)
Jan 22, 2019
3.817
3.864
3.777
3.784
376,416
-0.11(-2.76%)
Jan 18, 2019
3.797
3.898
3.797
3.891
741,710
+0.13(+3.39%)
Jan 17, 2019
3.757
3.804
3.737
3.764
463,883
+0.03(+0.72%)
Jan 16, 2019
3.784
3.804
3.700
3.737
354,364
-0.06(-1.59%)
Jan 15, 2019
3.884
3.918
3.771
3.797
572,990
+0.12(+3.28%)
Jan 14, 2019
3.676
3.723
3.650
3.676
559,426
-0.09(-2.32%)
Jan 11, 2019
3.784
3.790
3.723
3.764
697,439
-0.13(-3.44%)
Jan 10, 2019
3.998
4.000
3.868
3.898
863,905
-0.29(-6.89%)
Jan 09, 2019
4.267
4.320
4.136
4.186
649,222
+0.07(+1.63%)
Jan 08, 2019
4.005
4.139
3.985
4.119
662,660
+0.08(+1.99%)
Jan 07, 2019
3.925
4.066
3.898
4.039
482,925
+0.05(+1.18%)
Jan 04, 2019
3.864
4.025
3.851
3.992
468,189
+0.17(+4.57%)
Jan 03, 2019
3.817
3.918
3.777
3.817
422,752
+0.03(+0.89%)
Jan 02, 2019
3.663
3.831
3.643
3.784
458,839
+0.07(+1.99%)
Dec 31, 2018
3.757
3.770
3.683
3.710
359,824
-0.02(-0.54%)
Dec 28, 2018
3.851
3.851
3.676
3.730
568,505
-0.08(-2.11%)
Dec 27, 2018
3.797
3.817
3.647
3.811
585,858
-0.11(-2.91%)
Dec 26, 2018
3.757
3.935
3.690
3.925
623,304
+0.19(+5.03%)
Dec 24, 2018
3.690
3.790
3.683
3.737
280,228
+0.01(+0.36%)
Dec 21, 2018
3.683
3.817
3.683
3.723
845,155
+0.03(+0.73%)
Dec 20, 2018
3.750
3.824
3.690
3.697
916,973
-0.23(-5.81%)
Dec 19, 2018
3.978
4.066
3.878
3.925
638,471
-0.06(-1.52%)
Dec 18, 2018
4.032
4.066
3.985
3.985
786,853
-0.11(-2.62%)
Dec 17, 2018
4.267
4.307
4.066
4.092
1,195,031
-0.42(-9.23%)
Dec 14, 2018
4.381
4.545
4.347
4.508
1,380,868
-0.03(-0.59%)
Dec 13, 2018
4.461
4.562
4.461
4.535
496,185
-0.01(-0.30%)
Dec 12, 2018
4.481
4.616
4.475
4.549
528,696
+0.25(+5.94%)
Dec 11, 2018
4.274
4.351
4.247
4.294
924,901
-0.16(-3.61%)
Dec 10, 2018
4.428
4.502
4.388
4.455
776,304
-0.18(-3.91%)
Dec 07, 2018
4.663
4.757
4.616
4.636
629,320
+0.04(+0.88%)
Dec 06, 2018
4.549
4.602
4.388
4.596
880,024
-0.05(-1.01%)
Dec 04, 2018
4.871
4.891
4.629
4.643
691,030
-0.18(-3.76%)
Dec 03, 2018
4.931
4.944
4.783
4.824
702,864
-0.05(-0.96%)
Nov 30, 2018
4.904
5.018
4.844
4.871
1,172,784
-0.58(-10.59%)
Nov 29, 2018
5.253
5.588
5.219
5.448
2,379,799
+0.46(+9.29%)
Nov 28, 2018
4.837
4.998
4.797
4.985
1,125,770
+0.17(+3.48%)
Nov 27, 2018
4.676
4.918
4.676
4.817
2,186,911
+0.54(+12.72%)
Nov 26, 2018
4.320
4.341
4.180
4.274
958,271
+0.00(+0.00%)
Nov 23, 2018
4.200
4.320
4.193
4.274
337,615
+0.00(+0.00%)
Nov 21, 2018
4.274
4.274
4.274
0
+0.28(+6.88%)
Nov 20, 2018
4.173
4.180
3.978
3.998
983,581
-0.40(-9.15%)
Nov 19, 2018
4.361
4.414
4.247
4.401
682,611
+0.09(+2.02%)
Nov 16, 2018
4.307
4.341
4.139
4.314
1,119,868
+0.13(+3.21%)
Nov 15, 2018
4.159
4.227
4.133
4.180
531,032
+0.20(+5.06%)
Nov 14, 2018
3.992
4.032
3.945
3.978
553,916
-0.07(-1.66%)
Nov 13, 2018
4.119
4.159
4.032
4.045
603,836
-0.06(-1.47%)
Nov 12, 2018
4.267
4.267
4.106
4.106
887,123
-0.40(-8.93%)
Nov 09, 2018
4.475
4.528
4.401
4.508
497,404
-0.05(-1.03%)
Nov 08, 2018
4.616
4.622
4.542
4.555
589,750
-0.22(-4.63%)
Nov 07, 2018
4.824
4.837
4.743
4.777
661,093
-0.12(-2.47%)
Nov 06, 2018
4.810
4.911
4.743
4.897
606,650
-0.07(-1.35%)
Nov 05, 2018
5.018
5.025
4.931
4.965
652,929
+0.04(+0.82%)
Nov 02, 2018
4.918
4.951
4.854
4.924
506,199
+0.01(+0.27%)
Nov 01, 2018
4.891
4.965
4.850
4.911
654,770
+0.11(+2.38%)
Oct 31, 2018
4.830
4.891
4.777
4.797
537,420
+0.01(+0.14%)
Oct 30, 2018
4.763
4.844
4.706
4.790
655,021
-0.07(-1.52%)
Oct 29, 2018
4.857
4.978
4.783
4.864
987,455
+0.08(+1.68%)
Oct 26, 2018
4.542
4.817
4.502
4.783
2,188,163
+0.32(+7.06%)
Oct 25, 2018
4.334
4.515
4.307
4.468
966,560
+0.28(+6.73%)
Oct 24, 2018
4.347
4.388
4.180
4.186
662,457
+0.03(+0.65%)
Oct 23, 2018
4.220
4.253
4.126
4.159
396,954
-0.17(-4.02%)
Oct 22, 2018
4.435
4.448
4.294
4.334
545,244
-0.11(-2.42%)
Oct 19, 2018
4.401
4.461
4.381
4.441
471,468
+0.11(+2.48%)
Oct 18, 2018
4.421
4.461
4.310
4.334
588,232
-0.19(-4.15%)
Oct 17, 2018
4.562
4.562
4.448
4.522
511,522
+0.01(+0.30%)
Oct 16, 2018
4.475
4.508
4.441
4.508
560,345
+0.10(+2.28%)
Oct 15, 2018
4.374
4.414
4.334
4.408
490,001
+0.10(+2.34%)
Oct 12, 2018
4.287
4.374
4.200
4.307
872,284
+0.21(+5.25%)
Oct 11, 2018
4.253
4.280
4.066
4.092
760,470
-0.17(-3.94%)
Oct 10, 2018
4.515
4.528
4.247
4.260
836,058
-0.20(-4.51%)
Oct 09, 2018
4.374
4.495
4.367
4.461
839,642
+0.20(+4.72%)
Oct 08, 2018
4.247
4.274
4.190
4.260
383,495
-0.09(-2.16%)
Oct 05, 2018
4.307
4.367
4.287
4.354
480,859
+0.05(+1.25%)
Oct 04, 2018
4.394
4.408
4.213
4.300
874,411
-0.05(-1.08%)
Oct 03, 2018
4.233
4.354
4.233
4.347
903,965
+0.21(+5.02%)
Oct 02, 2018
4.146
4.203
4.126
4.139
1,041,473
+0.05(+1.15%)
Oct 01, 2018
4.039
4.119
4.025
4.092
1,132,674
+0.19(+4.99%)
Sep 28, 2018
3.871
3.905
3.858
3.898
360,420
+0.07(+1.93%)
Sep 27, 2018
3.764
3.874
3.757
3.824
331,649
+0.06(+1.60%)
Sep 26, 2018
3.797
3.811
3.764
3.764
226,112
+0.01(+0.36%)
Sep 25, 2018
3.744
3.784
3.730
3.750
271,326
-0.04(-1.06%)
Sep 24, 2018
3.703
3.790
3.690
3.790
513,428
+0.13(+3.48%)
Sep 21, 2018
3.643
3.683
3.623
3.663
1,024,621
+0.07(+2.06%)
Sep 20, 2018
3.596
3.596
3.556
3.589
249,781
+0.00(+0.00%)
Sep 19, 2018
3.515
3.616
3.515
3.589
511,478
+0.09(+2.69%)
Sep 18, 2018
3.468
3.522
3.462
3.495
239,931
+0.05(+1.36%)
Sep 17, 2018
3.435
3.508
3.435
3.448
275,036
-0.06(-1.72%)
Sep 14, 2018
3.482
3.529
3.468
3.509
254,292
+0.06(+1.75%)
Sep 13, 2018
3.509
3.519
3.442
3.448
157,102
-0.05(-1.53%)
Sep 12, 2018
3.515
3.529
3.489
3.502
214,477
-0.01(-0.19%)
Sep 11, 2018
3.448
3.521
3.421
3.509
306,407
+0.04(+1.16%)
Sep 10, 2018
3.455
3.482
3.425
3.468
209,570
+0.04(+1.17%)
Sep 07, 2018
3.421
3.468
3.408
3.428
331,354
-0.05(-1.35%)
Sep 06, 2018
3.475
3.522
3.475
3.475
395,892
-0.03(-0.77%)
Sep 05, 2018
3.522
3.522
3.462
3.502
324,724
-0.03(-0.76%)
Sep 04, 2018
3.583
3.603
3.499
3.529
406,873
-0.12(-3.31%)
Aug 31, 2018
3.650
3.650
3.650
0
-0.07(-1.81%)
Aug 30, 2018
3.697
3.723
3.670
3.717
411,370
+0.02(+0.54%)
Aug 29, 2018
3.643
3.723
3.636
3.697
377,336
+0.02(+0.55%)
Aug 28, 2018
3.663
3.697
3.663
3.676
320,671
+0.01(+0.37%)
Aug 27, 2018
3.623
3.670
3.616
3.663
429,702
+0.11(+3.21%)
Aug 24, 2018
3.603
3.633
3.522
3.549
469,978
-0.05(-1.31%)
Aug 23, 2018
3.676
3.723
3.576
3.596
1,374,497
-0.03(-0.92%)
Aug 22, 2018
3.629
3.636
3.549
3.629
706,753
+0.15(+4.44%)
Aug 21, 2018
3.509
3.522
3.442
3.475
818,944
+0.13(+4.02%)
Aug 20, 2018
3.375
3.381
3.281
3.341
766,990
-0.09(-2.73%)
Aug 17, 2018
3.294
3.462
3.294
3.435
2,403,402
+0.35(+11.30%)
Aug 16, 2018
3.167
3.207
3.053
3.086
560,958
+0.09(+3.14%)
Aug 15, 2018
3.053
3.073
2.992
2.992
723,071
-0.15(-4.90%)
Aug 14, 2018
3.200
3.200
3.146
3.146
775,620
-0.11(-3.50%)
Aug 13, 2018
3.301
3.301
3.187
3.260
715,495
-0.07(-2.21%)
Aug 10, 2018
3.301
3.368
3.274
3.334
588,180
-0.08(-2.36%)
Aug 09, 2018
3.415
3.448
3.388
3.415
346,518
+0.00(+0.00%)
Aug 08, 2018
3.388
3.421
3.368
3.415
313,932
+0.03(+0.99%)
Aug 07, 2018
3.421
3.425
3.368
3.381
366,939
-0.02(-0.59%)
Aug 06, 2018
3.395
3.435
3.368
3.401
253,634
-0.01(-0.20%)
Aug 03, 2018
3.442
3.475
3.368
3.408
467,146
-0.05(-1.55%)
Aug 02, 2018
3.395
3.482
3.388
3.462
426,264
+0.06(+1.78%)
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.