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
Dario Health Corp
(NQ:
DRIO
)
1.630
+0.030 (+1.87%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 7, 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 (%)
Sep 30, 2019
0.3200
0.3299
0.3020
0.3040
74,531
-0.01(-3.18%)
Sep 27, 2019
0.3100
0.3417
0.3001
0.3140
24,300
-0.00(-0.95%)
Sep 26, 2019
0.3101
0.3349
0.3092
0.3170
57,924
-0.00(-0.06%)
Sep 25, 2019
0.3361
0.3500
0.3100
0.3172
59,153
-0.00(-0.91%)
Sep 24, 2019
0.3460
0.3480
0.3190
0.3201
43,766
-0.02(-7.22%)
Sep 23, 2019
0.3500
0.3500
0.3197
0.3450
23,229
+0.00(+1.47%)
Sep 20, 2019
0.3690
0.3799
0.3197
0.3400
161,000
-0.02(-6.44%)
Sep 19, 2019
0.3800
0.4200
0.3633
0.3634
137,652
-0.02(-4.37%)
Sep 18, 2019
0.4200
0.6000
0.3800
0.3800
1,000,372
+0.01(+2.56%)
Sep 17, 2019
0.3900
0.3900
0.3701
0.3705
12,572
-0.03(-7.38%)
Sep 16, 2019
0.3999
0.4099
0.3900
0.4000
26,632
-0.00(-0.67%)
Sep 13, 2019
0.4300
0.4300
0.3922
0.4027
34,300
-0.02(-4.10%)
Sep 12, 2019
0.3700
0.4199
0.3700
0.4199
23,936
+0.02(+4.97%)
Sep 11, 2019
0.3731
0.4031
0.3700
0.4000
33,921
+0.03(+7.21%)
Sep 10, 2019
0.3600
0.4000
0.3600
0.3731
65,429
-0.01(-1.82%)
Sep 09, 2019
0.3900
0.4200
0.3800
0.3800
71,445
-0.02(-5.71%)
Sep 06, 2019
0.4000
0.4100
0.3800
0.4030
23,400
+0.00(+1.21%)
Sep 05, 2019
0.3925
0.4191
0.3700
0.3982
22,013
+0.04(+9.94%)
Sep 04, 2019
0.4300
0.4300
0.3600
0.3622
36,052
-0.05(-11.44%)
Sep 03, 2019
0.4399
0.4399
0.3800
0.4090
32,412
+0.01(+2.25%)
Aug 30, 2019
0.3800
0.4400
0.3690
0.4000
170,000
+0.02(+4.52%)
Aug 29, 2019
0.3600
0.3899
0.3600
0.3827
91,906
+0.04(+10.42%)
Aug 28, 2019
0.3500
0.3500
0.3201
0.3466
46,295
+0.01(+1.88%)
Aug 27, 2019
0.3400
0.3600
0.3400
0.3402
39,523
+0.01(+3.06%)
Aug 26, 2019
0.3499
0.3601
0.3100
0.3301
115,432
-0.03(-8.33%)
Aug 23, 2019
0.3000
0.3749
0.3000
0.3601
186,000
-0.03(-7.07%)
Aug 22, 2019
0.4100
0.4100
0.3700
0.3875
110,251
-0.03(-7.74%)
Aug 21, 2019
0.4100
0.4200
0.4100
0.4200
34,766
+0.01(+2.41%)
Aug 20, 2019
0.4500
0.4500
0.4101
0.4101
13,994
-0.02(-4.63%)
Aug 19, 2019
0.4105
0.4401
0.4000
0.4300
142,849
+0.02(+4.60%)
Aug 16, 2019
0.4400
0.4400
0.4001
0.4111
40,600
+0.00(+0.27%)
Aug 15, 2019
0.4000
0.4300
0.3800
0.4100
193,387
-0.01(-2.40%)
Aug 14, 2019
0.4200
0.4300
0.4000
0.4201
52,905
+0.00(+0.02%)
Aug 13, 2019
0.5200
0.5200
0.4000
0.4200
100,619
-0.14(-25.66%)
Aug 12, 2019
0.5600
0.5700
0.5400
0.5650
10,023
+0.02(+4.63%)
Aug 09, 2019
0.5669
0.5669
0.5400
0.5400
30,200
-0.02(-4.26%)
Aug 08, 2019
0.5999
0.6042
0.5640
0.5640
22,978
-0.02(-2.76%)
Aug 07, 2019
0.5900
0.6200
0.5701
0.5800
6,729
-0.04(-6.44%)
Aug 06, 2019
0.6200
0.6200
0.5730
0.6199
35,003
+0.03(+5.89%)
Aug 05, 2019
0.6300
0.6300
0.5600
0.5854
61,595
-0.02(-3.95%)
Aug 02, 2019
0.5713
0.6300
0.5600
0.6095
38,200
+0.05(+8.72%)
Aug 01, 2019
0.5800
0.6299
0.5500
0.5606
55,175
-0.05(-8.10%)
Jul 31, 2019
0.5900
0.6600
0.5600
0.6100
330,189
+0.03(+5.14%)
Jul 30, 2019
0.5160
0.6000
0.5110
0.5802
241,224
+0.06(+12.44%)
Jul 29, 2019
0.5397
0.5397
0.5152
0.5160
49,865
+0.02(+4.31%)
Jul 26, 2019
0.5500
0.5500
0.4947
0.4947
116,800
-0.00(-0.06%)
Jul 25, 2019
0.4800
0.5000
0.4255
0.4950
139,094
+0.05(+10.07%)
Jul 24, 2019
0.4500
0.4500
0.4349
0.4497
21,831
+0.01(+3.36%)
Jul 23, 2019
0.4390
0.4390
0.4300
0.4351
20,932
+0.00(+1.09%)
Jul 22, 2019
0.4000
0.4368
0.4000
0.4304
61,346
+0.03(+7.60%)
Jul 19, 2019
0.3800
0.4085
0.3800
0.4000
149,900
+0.02(+4.82%)
Jul 18, 2019
0.4000
0.4026
0.3740
0.3816
220,496
-0.02(-4.60%)
Jul 17, 2019
0.4000
0.4025
0.3738
0.4000
27,944
-0.01(-2.08%)
Jul 16, 2019
0.4100
0.4100
0.3610
0.4085
201,660
-0.00(-0.39%)
Jul 15, 2019
0.4600
0.4623
0.4000
0.4101
76,273
-0.05(-10.85%)
Jul 12, 2019
0.4600
0.4830
0.4600
0.4600
40,700
-0.01(-2.13%)
Jul 11, 2019
0.4700
0.4890
0.4700
0.4700
34,657
-0.00(-0.53%)
Jul 10, 2019
0.4726
0.4871
0.4700
0.4725
14,650
+0.01(+1.55%)
Jul 09, 2019
0.4727
0.4727
0.4600
0.4653
35,689
-0.01(-1.13%)
Jul 08, 2019
0.4703
0.4837
0.4702
0.4706
44,572
-0.00(-0.80%)
Jul 05, 2019
0.4800
0.4979
0.4703
0.4744
17,700
-0.00(-0.34%)
Jul 03, 2019
0.4999
0.5034
0.4753
0.4760
56,400
-0.03(-6.68%)
Jul 02, 2019
0.5200
0.5399
0.5100
0.5101
25,123
+0.04(+7.39%)
Jul 01, 2019
0.4800
0.5232
0.4700
0.4750
47,329
+0.01(+2.15%)
Jun 28, 2019
0.4630
0.5300
0.4630
0.4650
119,400
+0.01(+2.20%)
Jun 27, 2019
0.4725
0.5250
0.4425
0.4550
82,330
-0.02(-3.81%)
Jun 26, 2019
0.5000
0.5000
0.4725
0.4730
19,502
-0.03(-5.40%)
Jun 25, 2019
0.5300
0.5300
0.4520
0.5000
59,281
-0.00(-0.56%)
Jun 24, 2019
0.5150
0.5257
0.4908
0.5028
35,560
-0.00(-0.44%)
Jun 21, 2019
0.5000
0.5200
0.4900
0.5050
54,900
+0.01(+2.64%)
Jun 20, 2019
0.4750
0.5200
0.4750
0.4920
178,144
+0.02(+4.68%)
Jun 19, 2019
0.4426
0.4750
0.4425
0.4700
72,726
+0.00(+0.88%)
Jun 18, 2019
0.4750
0.4750
0.4500
0.4659
49,636
+0.01(+1.28%)
Jun 17, 2019
0.4501
0.4750
0.4321
0.4600
108,833
+0.01(+2.22%)
Jun 14, 2019
0.4504
0.4748
0.4400
0.4500
66,500
-0.02(-5.22%)
Jun 13, 2019
0.4730
0.4845
0.4200
0.4748
58,527
-0.01(-1.10%)
Jun 12, 2019
0.5000
0.5180
0.4730
0.4801
37,385
-0.03(-5.42%)
Jun 11, 2019
0.6300
0.6300
0.5030
0.5076
225,884
-0.04(-7.52%)
Jun 10, 2019
0.4900
0.6200
0.4710
0.5489
482,849
+0.07(+14.35%)
Jun 07, 2019
0.5190
0.5190
0.4606
0.4800
52,900
-0.01(-2.46%)
Jun 06, 2019
0.5100
0.5500
0.4920
0.4921
255,444
+0.01(+2.50%)
Jun 05, 2019
0.5100
0.5223
0.4744
0.4801
19,999
-0.03(-5.86%)
Jun 04, 2019
0.5000
0.5200
0.4900
0.5100
129,174
+0.02(+3.05%)
Jun 03, 2019
0.4900
0.4991
0.4800
0.4949
39,502
-0.00(-0.20%)
May 31, 2019
0.5160
0.5160
0.4926
0.4959
49,300
-0.02(-3.63%)
May 30, 2019
0.5103
0.5354
0.5047
0.5146
34,573
+0.00(+0.84%)
May 29, 2019
0.5200
0.5327
0.5000
0.5103
99,433
-0.01(-1.87%)
May 28, 2019
0.5400
0.5499
0.5021
0.5200
70,711
-0.03(-5.45%)
May 24, 2019
0.5725
0.5763
0.5500
0.5500
134,800
-0.01(-1.79%)
May 23, 2019
0.5600
0.5600
0.5500
0.5600
123,642
+0.01(+1.82%)
May 22, 2019
0.6300
0.6300
0.5500
0.5500
607,571
-0.19(-25.20%)
May 21, 2019
0.7100
0.7660
0.6801
0.7353
188,151
+0.01(+0.88%)
May 20, 2019
0.7800
0.7990
0.7200
0.7289
80,920
-0.03(-3.79%)
May 17, 2019
0.7399
0.7576
0.7100
0.7576
86,000
+0.03(+4.37%)
May 16, 2019
0.7500
0.7500
0.7200
0.7259
129,564
-0.02(-3.21%)
May 15, 2019
0.8100
0.8300
0.7200
0.7500
157,030
-0.06(-7.11%)
May 14, 2019
0.8500
0.8500
0.8000
0.8074
93,135
-0.02(-2.75%)
May 13, 2019
0.8800
0.8800
0.8200
0.8302
110,557
-0.03(-3.83%)
May 10, 2019
0.8378
0.8800
0.8378
0.8633
70,300
+0.03(+3.04%)
May 09, 2019
0.8780
0.8800
0.8264
0.8378
124,990
-0.04(-4.31%)
May 08, 2019
0.8870
0.8870
0.8755
0.8755
74,246
-0.00(-0.51%)
May 07, 2019
0.9000
0.9250
0.8700
0.8800
400,123
+0.06(+7.32%)
May 06, 2019
0.8500
0.8600
0.8200
0.8200
29,750
-0.02(-2.26%)
May 03, 2019
0.8399
0.8600
0.8200
0.8390
123,100
+0.03(+3.29%)
May 02, 2019
0.8950
0.8950
0.8000
0.8123
215,637
-0.06(-7.06%)
May 01, 2019
0.8500
0.9000
0.8343
0.8740
274,268
+0.04(+5.30%)
Apr 30, 2019
0.8400
0.9300
0.8200
0.8300
556,447
+0.04(+5.06%)
Apr 29, 2019
0.7800
0.8400
0.7700
0.7900
108,091
+0.02(+2.58%)
Apr 26, 2019
0.7178
0.7992
0.7178
0.7701
182,100
+0.03(+4.10%)
Apr 25, 2019
0.7310
0.7400
0.7100
0.7398
102,721
+0.02(+2.61%)
Apr 24, 2019
0.7301
0.7400
0.7180
0.7210
36,694
-0.02(-2.14%)
Apr 23, 2019
0.7400
0.7600
0.7301
0.7368
85,832
-0.00(-0.45%)
Apr 22, 2019
0.7288
0.7600
0.7277
0.7401
91,086
+0.00(+0.33%)
Apr 18, 2019
0.7200
0.7600
0.7200
0.7377
116,600
+0.03(+3.90%)
Apr 17, 2019
0.7300
0.7600
0.7100
0.7100
149,363
-0.02(-2.07%)
Apr 16, 2019
0.6945
0.7400
0.6850
0.7250
84,538
+0.04(+5.38%)
Apr 15, 2019
0.7002
0.7350
0.6850
0.6880
113,689
-0.01(-1.74%)
Apr 12, 2019
0.7400
0.7400
0.6850
0.7002
41,500
-0.03(-4.08%)
Apr 11, 2019
0.7300
0.7300
0.7000
0.7300
50,883
+0.01(+1.39%)
Apr 10, 2019
0.7200
0.7390
0.7150
0.7200
102,831
+0.01(+0.70%)
Apr 09, 2019
0.7401
0.7500
0.7135
0.7150
39,506
-0.02(-2.05%)
Apr 08, 2019
0.7158
0.7364
0.7000
0.7300
62,951
+0.02(+3.44%)
Apr 05, 2019
0.6800
0.7199
0.6600
0.7057
85,100
-0.00(-0.18%)
Apr 04, 2019
0.7180
0.7216
0.6900
0.7070
49,740
+0.01(+0.96%)
Apr 03, 2019
0.7400
0.7400
0.7000
0.7003
61,632
-0.02(-2.48%)
Apr 02, 2019
0.6900
0.7300
0.6900
0.7181
76,401
+0.02(+2.42%)
Apr 01, 2019
0.7500
0.7500
0.6820
0.7011
41,907
-0.04(-4.87%)
Mar 29, 2019
0.7400
0.7563
0.7362
0.7370
247,300
-0.02(-3.03%)
Mar 28, 2019
0.7481
0.7700
0.6853
0.7600
137,084
+0.02(+2.70%)
Mar 27, 2019
0.7500
0.7700
0.7000
0.7400
47,167
+0.04(+5.41%)
Mar 26, 2019
0.7300
0.7900
0.6620
0.7020
154,991
-0.04(-5.77%)
Mar 25, 2019
0.8100
0.8100
0.6300
0.7450
475,570
-0.07(-8.70%)
Mar 22, 2019
0.6900
0.8700
0.6600
0.8160
487,000
+0.17(+25.52%)
Mar 21, 2019
0.6708
0.6900
0.6500
0.6501
29,777
-0.02(-3.55%)
Mar 20, 2019
0.7000
0.7000
0.6400
0.6740
120,474
-0.00(-0.40%)
Mar 19, 2019
0.6641
0.6998
0.6300
0.6767
44,337
+0.00(+0.06%)
Mar 18, 2019
0.7290
0.7464
0.5800
0.6763
85,651
-0.04(-6.07%)
Mar 15, 2019
0.7400
0.7400
0.7001
0.7200
20,700
+0.02(+2.21%)
Mar 14, 2019
0.7399
0.7650
0.6915
0.7044
26,510
-0.01(-0.80%)
Mar 13, 2019
0.6938
0.7500
0.6938
0.7101
35,274
+0.02(+2.60%)
Mar 12, 2019
0.6938
0.7000
0.6700
0.6921
24,536
-0.01(-1.13%)
Mar 11, 2019
0.7200
0.7200
0.6903
0.7000
3,416
-0.00(-0.43%)
Mar 08, 2019
0.6900
0.7650
0.6900
0.7030
7,500
-0.01(-1.14%)
Mar 07, 2019
0.6926
0.7315
0.6900
0.7111
74,167
-0.02(-2.59%)
Mar 06, 2019
0.6990
0.7358
0.6921
0.7300
19,202
+0.03(+4.66%)
Mar 05, 2019
0.7011
0.7300
0.6840
0.6975
42,703
-0.02(-3.06%)
Mar 04, 2019
0.7301
0.7301
0.6836
0.7195
122,494
-0.01(-1.44%)
Mar 01, 2019
0.7600
0.7600
0.7200
0.7300
24,200
+0.03(+3.55%)
Feb 28, 2019
0.7000
0.7136
0.6901
0.7050
74,261
+0.00(+0.70%)
Feb 27, 2019
0.7000
0.7406
0.7000
0.7001
20,037
-0.01(-1.78%)
Feb 26, 2019
0.7700
0.7700
0.7128
0.7128
38,695
-0.05(-6.85%)
Feb 25, 2019
0.7700
0.7700
0.7300
0.7652
44,556
+0.02(+2.03%)
Feb 22, 2019
0.7300
0.7700
0.7200
0.7500
27,500
+0.01(+1.35%)
Feb 21, 2019
0.7036
0.7400
0.7014
0.7400
32,193
+0.04(+5.71%)
Feb 20, 2019
0.7000
0.7200
0.6700
0.7000
29,940
-0.02(-2.78%)
Feb 19, 2019
0.7300
0.7300
0.7100
0.7200
22,168
-0.01(-1.37%)
Feb 15, 2019
0.6800
0.7400
0.6500
0.7300
13,500
+0.00(+0.00%)
Feb 14, 2019
0.7000
0.7307
0.6814
0.7300
42,048
+0.00(+0.03%)
Feb 13, 2019
0.7300
0.7454
0.6801
0.7298
62,567
+0.01(+1.36%)
Feb 12, 2019
0.6520
0.7299
0.6520
0.7200
73,663
+0.05(+7.46%)
Feb 11, 2019
0.6700
0.7100
0.6640
0.6700
55,293
+0.02(+3.08%)
Feb 08, 2019
0.7500
0.7500
0.6500
0.6500
38,100
-0.07(-9.22%)
Feb 07, 2019
0.6900
0.7410
0.6900
0.7160
11,294
+0.01(+1.85%)
Feb 06, 2019
0.7100
0.7360
0.6900
0.7030
19,946
-0.02(-2.36%)
Feb 05, 2019
0.7400
0.8100
0.7100
0.7200
40,951
-0.05(-6.49%)
Feb 04, 2019
0.7035
0.8200
0.7001
0.7700
61,978
+0.07(+10.00%)
Feb 01, 2019
0.7300
0.7500
0.6700
0.7000
45,500
-0.04(-5.41%)
Jan 31, 2019
0.7041
0.7400
0.6890
0.7400
150,434
+0.03(+4.80%)
Jan 30, 2019
0.7200
0.7300
0.6801
0.7061
146,539
-0.01(-1.93%)
Jan 29, 2019
0.7438
0.7515
0.7200
0.7200
155,845
-0.03(-3.97%)
Jan 28, 2019
0.7800
0.7800
0.7175
0.7498
137,401
-0.00(-0.03%)
Jan 25, 2019
0.7900
0.7900
0.7400
0.7500
66,600
-0.04(-4.60%)
Jan 24, 2019
0.7801
0.7960
0.7500
0.7862
6,650
-0.00(-0.48%)
Jan 23, 2019
0.8100
0.8101
0.7800
0.7900
22,000
-0.00(-0.19%)
Jan 22, 2019
0.8500
0.8500
0.7915
0.7915
27,177
-0.05(-6.33%)
Jan 18, 2019
0.7800
0.9000
0.7800
0.8450
12,900
+0.05(+6.96%)
Jan 17, 2019
0.7847
0.8200
0.7847
0.7900
9,155
+0.00(+0.00%)
Jan 16, 2019
0.8300
0.8700
0.7800
0.7900
70,058
-0.05(-5.93%)
Jan 15, 2019
0.8400
0.8500
0.8040
0.8398
17,993
+0.04(+4.37%)
Jan 14, 2019
0.8000
0.8760
0.8000
0.8046
11,377
-0.03(-3.06%)
Jan 11, 2019
0.8200
0.8300
0.8100
0.8300
8,800
+0.02(+1.87%)
Jan 10, 2019
0.8700
0.8957
0.8148
0.8148
30,642
-0.01(-0.63%)
Jan 09, 2019
0.9000
0.9000
0.8200
0.8200
36,381
-0.06(-6.82%)
Jan 08, 2019
0.8600
0.8990
0.8501
0.8800
22,124
+0.04(+4.51%)
Jan 07, 2019
0.8700
0.9099
0.8400
0.8420
50,091
-0.00(-0.47%)
Jan 04, 2019
0.7850
0.8900
0.7850
0.8460
30,700
+0.09(+11.32%)
Jan 03, 2019
0.7514
0.8500
0.7354
0.7600
55,622
-0.00(-0.52%)
Jan 02, 2019
0.8500
0.8500
0.7236
0.7640
36,989
-0.02(-2.05%)
Dec 31, 2018
0.7100
0.8100
0.7100
0.7800
102,100
+0.04(+5.55%)
Dec 28, 2018
0.7200
0.7770
0.6850
0.7390
78,400
-0.01(-1.19%)
Dec 27, 2018
0.8000
0.8198
0.7479
0.7479
105,702
-0.06(-7.45%)
Dec 26, 2018
0.8500
0.8598
0.6950
0.8081
222,577
-0.05(-6.03%)
Dec 24, 2018
0.7400
0.8600
0.6800
0.8600
233,400
+0.02(+2.38%)
Dec 21, 2018
0.7000
0.8400
0.6600
0.8400
169,900
+0.14(+20.05%)
Dec 20, 2018
0.6555
0.7000
0.6555
0.6997
125,926
+0.04(+6.02%)
Dec 19, 2018
0.7000
0.7000
0.6555
0.6600
153,506
-0.04(-5.71%)
Dec 18, 2018
0.6800
0.7000
0.6800
0.7000
8,218
+0.02(+2.94%)
Dec 17, 2018
0.7246
0.7246
0.6600
0.6800
154,537
-0.05(-6.85%)
Dec 14, 2018
0.8400
0.8400
0.7200
0.7300
41,400
-0.11(-13.04%)
Dec 13, 2018
0.7900
0.8499
0.7301
0.8395
31,076
+0.08(+10.46%)
Dec 12, 2018
0.7244
0.7980
0.7244
0.7600
45,038
+0.06(+8.42%)
Dec 11, 2018
0.7484
0.7484
0.7000
0.7010
34,621
-0.06(-8.37%)
Dec 10, 2018
0.7600
0.8000
0.7600
0.7650
8,673
+0.01(+0.66%)
Dec 07, 2018
0.8250
0.8860
0.7600
0.7600
24,800
-0.06(-7.82%)
Dec 06, 2018
0.8975
0.9080
0.8245
0.8245
17,034
-0.07(-7.36%)
Dec 04, 2018
0.7600
0.9100
0.7600
0.8900
63,900
+0.07(+8.54%)
Dec 03, 2018
0.7227
0.9100
0.7227
0.8200
72,759
+0.08(+10.81%)
Nov 30, 2018
0.7700
0.7700
0.7300
0.7400
25,200
-0.01(-1.07%)
Nov 29, 2018
0.7880
0.7880
0.7400
0.7480
36,793
-0.01(-1.32%)
Nov 28, 2018
0.7400
0.7800
0.6835
0.7580
56,869
+0.02(+2.43%)
Nov 27, 2018
0.7600
0.8000
0.7038
0.7400
146,398
-0.04(-4.84%)
Nov 26, 2018
0.7700
0.8500
0.7700
0.7776
90,681
+0.02(+2.32%)
Nov 23, 2018
0.8700
0.8700
0.7600
0.7600
15,900
-0.04(-4.40%)
Nov 21, 2018
0.7950
0.7950
0.7950
0
-0.03(-4.22%)
Nov 20, 2018
0.7500
0.9100
0.7000
0.8300
146,839
+0.14(+20.12%)
Nov 19, 2018
0.8200
0.8200
0.6814
0.6910
186,734
-0.12(-14.69%)
Nov 16, 2018
0.8000
0.8500
0.8000
0.8100
7,000
+0.03(+3.85%)
Nov 15, 2018
0.8500
0.8500
0.7750
0.7800
182,412
-0.07(-8.24%)
Nov 14, 2018
0.8500
1.000
0.8500
0.8500
97,689
-0.10(-10.34%)
Nov 13, 2018
1.050
1.050
0.8000
0.9480
352,592
-0.15(-13.82%)
Nov 12, 2018
1.200
1.320
1.060
1.100
431,124
-0.06(-5.17%)
Nov 09, 2018
1.150
1.160
1.140
1.160
27,100
+0.04(+3.57%)
Nov 08, 2018
1.120
1.130
1.120
1.120
37,284
-0.01(-0.88%)
Nov 07, 2018
1.170
1.180
1.130
1.130
36,591
-0.05(-4.24%)
Nov 06, 2018
1.120
1.180
1.120
1.180
24,037
+0.07(+6.31%)
Nov 05, 2018
1.100
1.250
1.100
1.110
56,930
+0.01(+0.91%)
Nov 02, 2018
1.110
1.240
1.100
1.100
162,000
-0.01(-0.89%)
Nov 01, 2018
1.005
1.250
1.005
1.110
341,273
+0.11(+10.99%)
Oct 31, 2018
1.030
1.080
1.000
1.000
82,877
-0.08(-7.41%)
Oct 30, 2018
1.030
1.080
1.030
1.080
11,767
+0.03(+2.86%)
Oct 29, 2018
1.100
1.300
1.048
1.050
107,340
-0.06(-5.41%)
Oct 26, 2018
1.020
1.240
1.020
1.110
65,500
+0.07(+6.73%)
Oct 25, 2018
1.070
1.070
1.001
1.040
19,336
-0.04(-3.70%)
Oct 24, 2018
1.080
1.080
1.000
1.080
93,607
+0.02(+1.89%)
Oct 23, 2018
1.090
1.090
1.020
1.060
108,863
-0.02(-1.85%)
Oct 22, 2018
1.150
1.190
1.010
1.080
127,316
-0.01(-0.92%)
Oct 19, 2018
0.9900
1.250
0.9300
1.090
284,900
+0.12(+12.37%)
Oct 18, 2018
0.9100
0.9900
0.9100
0.9700
74,811
+0.02(+2.11%)
Oct 17, 2018
0.9500
0.9500
0.9200
0.9500
38,271
+0.00(+0.00%)
Oct 16, 2018
0.9500
0.9500
0.8800
0.9500
31,149
+0.01(+1.06%)
Oct 15, 2018
0.9300
0.9400
0.9001
0.9400
14,033
+0.01(+1.08%)
Oct 12, 2018
0.9500
0.9500
0.9000
0.9300
20,000
+0.04(+4.25%)
Oct 11, 2018
0.9000
0.9171
0.8900
0.8921
41,788
-0.02(-2.16%)
Oct 10, 2018
0.9500
0.9500
0.9118
0.9118
14,450
-0.02(-1.96%)
Oct 09, 2018
0.9000
0.9500
0.9000
0.9300
19,223
+0.00(+0.00%)
Oct 08, 2018
0.9900
0.9900
0.9200
0.9300
8,545
-0.04(-4.12%)
Oct 05, 2018
0.9600
0.9700
0.9000
0.9700
48,900
-0.02(-2.02%)
Oct 04, 2018
0.9200
0.9900
0.8900
0.9900
157,377
+0.07(+7.61%)
Oct 03, 2018
0.9000
0.9200
0.8500
0.9200
98,153
+0.02(+2.22%)
Oct 02, 2018
0.9000
0.9000
0.8643
0.9000
35,704
+0.01(+0.74%)
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.