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
Limelight Networks
(NQ:
LLNW
)
2.460
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jun 15, 2022
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
2.960
2.970
2.880
2.970
1,783,745
+0.01(+0.34%)
Apr 29, 2019
2.930
2.990
2.920
2.960
362,371
+0.02(+0.68%)
Apr 26, 2019
2.920
2.970
2.910
2.940
877,900
+0.04(+1.38%)
Apr 25, 2019
3.030
3.050
2.880
2.900
828,356
-0.13(-4.29%)
Apr 24, 2019
3.030
3.070
2.980
3.030
669,560
+0.03(+1.00%)
Apr 23, 2019
2.960
3.060
2.930
3.000
1,489,070
+0.03(+1.01%)
Apr 22, 2019
3.000
3.070
2.950
2.970
1,584,924
-0.14(-4.50%)
Apr 18, 2019
2.760
3.140
2.750
3.110
2,152,600
+0.01(+0.32%)
Apr 17, 2019
3.050
3.180
3.050
3.100
1,017,519
+0.08(+2.65%)
Apr 16, 2019
3.080
3.090
3.010
3.020
400,705
-0.04(-1.31%)
Apr 15, 2019
3.110
3.120
3.010
3.060
355,458
-0.02(-0.65%)
Apr 12, 2019
3.050
3.090
3.000
3.080
353,200
+0.07(+2.33%)
Apr 11, 2019
3.070
3.120
3.005
3.010
351,419
-0.07(-2.27%)
Apr 10, 2019
3.080
3.140
3.080
3.080
253,120
+0.01(+0.33%)
Apr 09, 2019
3.120
3.150
3.060
3.070
442,526
-0.06(-1.92%)
Apr 08, 2019
3.160
3.200
3.110
3.130
322,664
-0.03(-0.95%)
Apr 05, 2019
3.210
3.220
3.140
3.160
391,400
-0.01(-0.32%)
Apr 04, 2019
3.250
3.260
3.100
3.170
800,831
-0.01(-0.31%)
Apr 03, 2019
3.250
3.360
3.170
3.180
1,806,404
-0.05(-1.55%)
Apr 02, 2019
3.220
3.230
3.160
3.230
554,039
+0.00(+0.00%)
Apr 01, 2019
3.260
3.300
3.050
3.230
1,764,645
+0.00(+0.00%)
Mar 29, 2019
3.050
3.320
3.000
3.230
2,729,700
+0.21(+6.95%)
Mar 28, 2019
3.040
3.070
2.980
3.020
553,268
-0.02(-0.66%)
Mar 27, 2019
3.060
3.090
2.960
3.040
628,801
-0.01(-0.33%)
Mar 26, 2019
3.020
3.080
3.000
3.050
417,624
+0.04(+1.33%)
Mar 25, 2019
2.910
3.020
2.900
3.010
390,091
+0.09(+3.08%)
Mar 22, 2019
3.020
3.020
2.915
2.920
657,900
-0.12(-3.95%)
Mar 21, 2019
3.050
3.060
3.000
3.040
486,656
-0.01(-0.33%)
Mar 20, 2019
3.040
3.050
2.950
3.050
522,910
+0.01(+0.33%)
Mar 19, 2019
2.970
3.080
2.970
3.040
693,772
+0.07(+2.36%)
Mar 18, 2019
2.890
2.990
2.870
2.970
617,037
+0.07(+2.41%)
Mar 15, 2019
2.940
2.950
2.900
2.900
771,000
-0.04(-1.36%)
Mar 14, 2019
2.920
2.970
2.890
2.940
457,114
+0.03(+1.03%)
Mar 13, 2019
2.990
3.020
2.910
2.910
412,111
-0.06(-2.02%)
Mar 12, 2019
2.950
3.000
2.880
2.970
812,311
+0.03(+1.02%)
Mar 11, 2019
2.880
2.940
2.870
2.940
380,424
+0.06(+2.08%)
Mar 08, 2019
2.850
2.920
2.830
2.880
408,300
+0.01(+0.35%)
Mar 07, 2019
2.900
2.950
2.850
2.870
449,754
-0.02(-0.69%)
Mar 06, 2019
2.910
2.910
2.840
2.890
1,458,021
-0.01(-0.34%)
Mar 05, 2019
2.900
2.990
2.880
2.900
860,247
+0.00(+0.00%)
Mar 04, 2019
2.950
2.970
2.860
2.900
469,789
-0.03(-1.02%)
Mar 01, 2019
2.960
2.980
2.895
2.930
724,800
+0.01(+0.34%)
Feb 28, 2019
2.920
2.990
2.900
2.920
713,076
+0.00(+0.00%)
Feb 27, 2019
2.850
2.980
2.810
2.920
2,398,111
+0.09(+3.18%)
Feb 26, 2019
2.910
2.930
2.830
2.830
574,957
-0.05(-1.74%)
Feb 25, 2019
2.980
3.040
2.880
2.880
743,999
-0.09(-3.03%)
Feb 22, 2019
3.000
3.020
2.950
2.970
602,900
-0.01(-0.34%)
Feb 21, 2019
3.000
3.020
2.980
2.980
361,730
-0.01(-0.33%)
Feb 20, 2019
3.030
3.060
2.985
2.990
527,469
-0.04(-1.32%)
Feb 19, 2019
3.000
3.040
2.990
3.030
401,545
+0.03(+1.00%)
Feb 15, 2019
2.980
3.040
2.970
3.000
510,600
+0.03(+1.01%)
Feb 14, 2019
2.970
3.000
2.960
2.970
376,667
+0.01(+0.34%)
Feb 13, 2019
2.980
3.050
2.930
2.960
595,962
-0.01(-0.34%)
Feb 12, 2019
3.050
3.050
2.960
2.970
390,266
-0.07(-2.30%)
Feb 11, 2019
3.050
3.050
2.950
3.040
358,479
+0.03(+1.00%)
Feb 08, 2019
2.980
3.030
2.960
3.010
353,300
+0.01(+0.33%)
Feb 07, 2019
3.070
3.080
2.951
3.000
519,926
-0.08(-2.60%)
Feb 06, 2019
3.090
3.148
3.020
3.080
1,128,142
-0.01(-0.32%)
Feb 05, 2019
3.110
3.150
3.000
3.090
798,197
-0.01(-0.32%)
Feb 04, 2019
3.110
3.210
3.080
3.100
790,552
-0.01(-0.32%)
Feb 01, 2019
3.130
3.150
2.920
3.110
1,307,600
-0.01(-0.32%)
Jan 31, 2019
3.120
3.380
3.080
3.120
1,474,415
+0.12(+4.00%)
Jan 30, 2019
2.910
3.000
2.880
3.000
842,493
+0.14(+4.90%)
Jan 29, 2019
2.910
2.930
2.840
2.860
364,550
+0.04(+1.42%)
Jan 28, 2019
2.820
2.880
2.790
2.820
573,144
-0.02(-0.70%)
Jan 25, 2019
2.740
2.860
2.700
2.840
691,400
+0.12(+4.41%)
Jan 24, 2019
2.770
2.820
2.700
2.720
800,960
-0.05(-1.81%)
Jan 23, 2019
2.750
2.800
2.700
2.770
467,731
+0.02(+0.73%)
Jan 22, 2019
2.860
2.860
2.730
2.750
565,805
-0.10(-3.51%)
Jan 18, 2019
2.810
2.855
2.780
2.850
585,100
+0.01(+0.35%)
Jan 17, 2019
2.750
2.850
2.720
2.840
359,857
+0.07(+2.53%)
Jan 16, 2019
2.800
2.850
2.740
2.770
431,675
-0.03(-1.07%)
Jan 15, 2019
2.750
2.800
2.700
2.800
415,693
+0.06(+2.19%)
Jan 14, 2019
2.780
2.780
2.670
2.740
704,641
-0.03(-1.08%)
Jan 11, 2019
2.770
2.810
2.750
2.770
599,700
+0.00(+0.00%)
Jan 10, 2019
2.720
2.790
2.700
2.770
435,229
+0.05(+1.84%)
Jan 09, 2019
2.690
2.740
2.640
2.720
425,752
+0.07(+2.64%)
Jan 08, 2019
2.630
2.690
2.560
2.650
524,516
+0.05(+1.92%)
Jan 07, 2019
2.550
2.625
2.540
2.600
604,059
+0.07(+2.77%)
Jan 04, 2019
2.440
2.550
2.420
2.530
675,300
+0.13(+5.42%)
Jan 03, 2019
2.450
2.470
2.360
2.400
468,299
-0.08(-3.23%)
Jan 02, 2019
2.310
2.480
2.310
2.480
732,836
+0.14(+5.98%)
Dec 31, 2018
2.390
2.390
2.300
2.340
786,800
+0.01(+0.43%)
Dec 28, 2018
2.320
2.390
2.240
2.330
831,600
+0.00(+0.00%)
Dec 27, 2018
2.310
2.350
2.235
2.330
740,900
-0.01(-0.43%)
Dec 26, 2018
2.250
2.340
2.230
2.340
856,112
+0.12(+5.41%)
Dec 24, 2018
2.260
2.360
2.220
2.220
682,600
-0.03(-1.33%)
Dec 21, 2018
2.400
2.425
2.210
2.250
1,737,900
-0.11(-4.66%)
Dec 20, 2018
2.360
2.460
2.290
2.360
1,299,821
+0.00(+0.00%)
Dec 19, 2018
2.480
2.570
2.360
2.360
1,011,081
-0.10(-4.07%)
Dec 18, 2018
2.420
2.520
2.400
2.460
1,392,490
+0.09(+3.80%)
Dec 17, 2018
2.470
2.470
2.340
2.370
1,565,483
-0.09(-3.66%)
Dec 14, 2018
2.550
2.560
2.360
2.460
2,944,100
-0.13(-5.02%)
Dec 13, 2018
2.300
2.610
2.260
2.590
6,493,353
-0.62(-19.31%)
Dec 12, 2018
3.240
3.270
3.200
3.210
340,979
+0.04(+1.26%)
Dec 11, 2018
3.250
3.250
3.130
3.170
281,505
-0.04(-1.25%)
Dec 10, 2018
3.140
3.250
3.140
3.210
461,891
+0.07(+2.23%)
Dec 07, 2018
3.270
3.280
3.115
3.140
616,800
-0.11(-3.38%)
Dec 06, 2018
3.150
3.300
3.140
3.250
777,966
+0.02(+0.62%)
Dec 04, 2018
3.230
3.370
3.200
3.230
1,125,600
+0.00(+0.00%)
Dec 03, 2018
3.370
3.419
3.210
3.230
866,239
-0.06(-1.82%)
Nov 30, 2018
3.380
3.410
3.210
3.290
1,837,600
-0.10(-2.95%)
Nov 29, 2018
3.470
3.505
3.370
3.390
1,800,061
-0.07(-2.02%)
Nov 28, 2018
3.390
3.505
3.385
3.460
733,037
+0.06(+1.76%)
Nov 27, 2018
3.460
3.470
3.360
3.400
395,658
-0.07(-2.02%)
Nov 26, 2018
3.470
3.500
3.410
3.470
323,542
+0.02(+0.58%)
Nov 23, 2018
3.400
3.500
3.380
3.450
381,800
+0.03(+0.88%)
Nov 21, 2018
3.420
3.420
3.420
0
+0.18(+5.56%)
Nov 20, 2018
3.270
3.300
3.150
3.240
863,142
-0.06(-1.82%)
Nov 19, 2018
3.520
3.520
3.250
3.300
845,719
-0.23(-6.52%)
Nov 16, 2018
3.510
3.540
3.375
3.530
560,000
-0.03(-0.84%)
Nov 15, 2018
3.370
3.600
3.330
3.560
864,731
+0.18(+5.33%)
Nov 14, 2018
3.420
3.430
3.350
3.380
360,325
-0.03(-0.88%)
Nov 13, 2018
3.530
3.538
3.370
3.410
697,895
-0.07(-2.01%)
Nov 12, 2018
3.720
3.720
3.470
3.480
896,170
-0.22(-5.95%)
Nov 09, 2018
3.810
3.810
3.680
3.700
536,600
-0.13(-3.39%)
Nov 08, 2018
3.860
3.890
3.810
3.830
352,533
-0.03(-0.78%)
Nov 07, 2018
3.900
3.960
3.820
3.860
497,712
+0.01(+0.26%)
Nov 06, 2018
3.840
3.890
3.800
3.850
467,811
+0.01(+0.26%)
Nov 05, 2018
3.910
3.940
3.780
3.840
532,122
-0.09(-2.29%)
Nov 02, 2018
4.000
4.020
3.910
3.930
521,000
-0.08(-2.00%)
Nov 01, 2018
4.030
4.120
4.000
4.010
537,386
-0.02(-0.50%)
Oct 31, 2018
3.890
4.060
3.870
4.030
944,056
+0.20(+5.22%)
Oct 30, 2018
3.810
3.870
3.730
3.830
834,494
+0.04(+1.06%)
Oct 29, 2018
3.970
4.030
3.750
3.790
785,476
-0.14(-3.56%)
Oct 26, 2018
3.930
4.000
3.830
3.930
718,700
-0.09(-2.24%)
Oct 25, 2018
3.940
4.020
3.830
4.020
1,727,875
+0.17(+4.42%)
Oct 24, 2018
4.060
4.080
3.840
3.850
904,254
-0.22(-5.41%)
Oct 23, 2018
4.220
4.220
4.050
4.070
1,177,784
-0.18(-4.24%)
Oct 22, 2018
4.470
4.500
4.210
4.250
1,350,259
+0.00(+0.00%)
Oct 19, 2018
4.510
4.610
4.180
4.250
4,847,900
-0.83(-16.34%)
Oct 18, 2018
4.960
5.110
4.850
5.080
1,548,363
+0.12(+2.42%)
Oct 17, 2018
5.030
5.030
4.850
4.960
577,946
-0.02(-0.40%)
Oct 16, 2018
4.930
5.020
4.830
4.980
742,506
+0.08(+1.63%)
Oct 15, 2018
4.850
4.980
4.790
4.900
768,384
+0.08(+1.66%)
Oct 12, 2018
4.810
4.950
4.760
4.820
859,200
+0.08(+1.69%)
Oct 11, 2018
4.880
4.930
4.720
4.740
1,049,071
-0.18(-3.66%)
Oct 10, 2018
5.050
5.050
4.920
4.920
923,796
-0.13(-2.57%)
Oct 09, 2018
5.040
5.110
4.940
5.050
683,680
-0.01(-0.20%)
Oct 08, 2018
4.980
5.070
4.900
5.060
742,661
+0.09(+1.81%)
Oct 05, 2018
5.010
5.100
4.880
4.970
514,300
-0.03(-0.60%)
Oct 04, 2018
5.070
5.110
4.940
5.000
730,208
-0.11(-2.15%)
Oct 03, 2018
4.760
5.120
4.760
5.110
777,399
+0.35(+7.35%)
Oct 02, 2018
4.800
4.900
4.720
4.760
726,287
-0.03(-0.63%)
Oct 01, 2018
5.000
5.030
4.750
4.790
1,061,966
-0.23(-4.58%)
Sep 28, 2018
5.180
5.180
4.995
5.020
688,300
-0.16(-3.09%)
Sep 27, 2018
5.170
5.270
5.120
5.180
693,573
+0.01(+0.19%)
Sep 26, 2018
5.280
5.320
5.100
5.170
698,296
-0.10(-1.90%)
Sep 25, 2018
5.100
5.280
5.050
5.270
939,230
+0.18(+3.54%)
Sep 24, 2018
5.030
5.110
5.010
5.090
496,464
+0.04(+0.79%)
Sep 21, 2018
5.100
5.105
4.995
5.050
902,500
-0.03(-0.59%)
Sep 20, 2018
5.070
5.090
5.010
5.080
334,275
+0.04(+0.79%)
Sep 19, 2018
5.080
5.100
4.990
5.040
629,288
-0.06(-1.18%)
Sep 18, 2018
5.020
5.130
4.991
5.100
699,473
+0.08(+1.59%)
Sep 17, 2018
5.000
5.089
4.980
5.020
721,989
+0.02(+0.40%)
Sep 14, 2018
4.980
5.040
4.880
5.000
983,900
+0.06(+1.21%)
Sep 13, 2018
4.880
4.950
4.780
4.940
656,152
+0.09(+1.86%)
Sep 12, 2018
4.860
4.900
4.780
4.850
416,844
+0.00(+0.00%)
Sep 11, 2018
4.810
4.920
4.810
4.850
467,086
+0.01(+0.21%)
Sep 10, 2018
4.810
4.870
4.760
4.840
463,784
+0.04(+0.83%)
Sep 07, 2018
4.690
4.820
4.670
4.800
523,000
+0.07(+1.48%)
Sep 06, 2018
4.710
4.750
4.610
4.730
508,617
+0.02(+0.42%)
Sep 05, 2018
4.830
4.830
4.590
4.710
651,705
-0.11(-2.28%)
Sep 04, 2018
5.000
5.060
4.810
4.820
942,611
-0.25(-4.93%)
Aug 31, 2018
5.070
5.070
5.070
0
+0.06(+1.20%)
Aug 30, 2018
4.930
5.040
4.880
5.010
1,000,137
+0.06(+1.21%)
Aug 29, 2018
4.870
4.960
4.790
4.950
781,768
+0.09(+1.85%)
Aug 28, 2018
4.830
4.870
4.760
4.860
1,071,602
+0.02(+0.41%)
Aug 27, 2018
4.810
4.930
4.720
4.840
2,488,712
+0.46(+10.50%)
Aug 24, 2018
4.320
4.420
4.310
4.380
580,900
+0.06(+1.39%)
Aug 23, 2018
4.210
4.500
4.210
4.320
1,149,929
+0.18(+4.35%)
Aug 22, 2018
4.130
4.160
4.090
4.140
459,995
+0.02(+0.49%)
Aug 21, 2018
3.980
4.120
3.950
4.120
483,661
+0.13(+3.26%)
Aug 20, 2018
3.950
4.010
3.930
3.990
438,724
+0.04(+1.01%)
Aug 17, 2018
3.970
3.990
3.900
3.950
474,000
-0.04(-1.00%)
Aug 16, 2018
4.010
4.160
3.980
3.990
520,768
+0.01(+0.25%)
Aug 15, 2018
4.000
4.061
3.920
3.980
498,602
-0.07(-1.73%)
Aug 14, 2018
4.090
4.110
4.000
4.050
575,850
-0.01(-0.25%)
Aug 13, 2018
4.180
4.180
4.020
4.060
513,179
-0.11(-2.64%)
Aug 10, 2018
4.200
4.220
4.150
4.170
452,100
-0.03(-0.71%)
Aug 09, 2018
4.170
4.310
4.160
4.200
560,510
+0.06(+1.45%)
Aug 08, 2018
4.310
4.310
4.130
4.140
561,224
-0.16(-3.72%)
Aug 07, 2018
4.420
4.470
4.270
4.300
468,951
-0.08(-1.83%)
Aug 06, 2018
4.360
4.410
4.260
4.380
507,704
+0.01(+0.23%)
Aug 03, 2018
4.510
4.510
4.330
4.370
619,200
-0.13(-2.89%)
Aug 02, 2018
4.460
4.500
4.370
4.500
535,836
+0.02(+0.45%)
Aug 01, 2018
4.430
4.515
4.400
4.480
806,566
+0.02(+0.45%)
Jul 31, 2018
4.450
4.480
4.350
4.460
768,347
+0.05(+1.13%)
Jul 30, 2018
4.480
4.490
4.370
4.410
645,632
-0.10(-2.22%)
Jul 27, 2018
4.680
4.680
4.420
4.510
1,091,900
-0.16(-3.43%)
Jul 26, 2018
4.800
4.650
4.670
592,906
-0.14(-2.91%)
Jul 25, 2018
4.680
4.870
4.660
4.810
701,615
+0.11(+2.34%)
Jul 24, 2018
4.950
4.630
4.700
1,177,404
-0.25(-5.05%)
Jul 23, 2018
5.280
5.280
4.910
4.950
1,468,577
-0.20(-3.88%)
Jul 20, 2018
4.990
5.290
4.830
5.150
4,069,468
+0.45(+9.57%)
Jul 19, 2018
4.720
4.830
4.590
4.700
1,706,571
-0.03(-0.63%)
Jul 18, 2018
4.750
4.790
4.650
4.730
791,187
-0.04(-0.84%)
Jul 17, 2018
4.680
4.780
4.640
4.770
419,438
+0.08(+1.71%)
Jul 16, 2018
4.690
4.730
4.640
4.690
369,012
+0.00(+0.00%)
Jul 13, 2018
4.750
4.810
4.680
4.690
311,589
-0.05(-1.05%)
Jul 12, 2018
4.670
4.750
4.610
4.740
597,468
+0.08(+1.72%)
Jul 11, 2018
4.720
4.770
4.650
4.660
290,431
-0.09(-1.89%)
Jul 10, 2018
4.840
4.890
4.640
4.750
910,976
-0.10(-2.06%)
Jul 09, 2018
4.870
4.950
4.850
4.850
1,036,466
+0.02(+0.41%)
Jul 06, 2018
4.840
4.680
4.830
693,647
+0.09(+1.90%)
Jul 05, 2018
4.690
4.750
4.600
4.740
671,888
+0.06(+1.28%)
Jul 03, 2018
4.680
4.680
4.680
0
-0.04(-0.85%)
Jul 02, 2018
4.460
4.750
4.380
4.720
2,415,560
+0.25(+5.59%)
Jun 29, 2018
4.440
4.500
4.350
4.470
702,480
+0.01(+0.22%)
Jun 28, 2018
4.480
4.534
4.350
4.460
1,135,308
-0.04(-0.89%)
Jun 27, 2018
4.680
4.750
4.425
4.500
1,224,870
-0.15(-3.23%)
Jun 26, 2018
4.900
4.900
4.640
4.650
1,180,773
-0.22(-4.52%)
Jun 25, 2018
5.100
5.100
4.850
4.870
1,063,492
-0.15(-2.99%)
Jun 22, 2018
4.980
5.067
4.890
5.020
4,265,687
+0.01(+0.20%)
Jun 21, 2018
5.130
5.135
4.980
5.010
782,430
-0.10(-1.96%)
Jun 20, 2018
5.100
5.170
5.050
5.110
595,189
-0.01(-0.20%)
Jun 19, 2018
5.050
5.175
4.990
5.120
1,498,336
+0.03(+0.59%)
Jun 18, 2018
5.090
5.145
5.060
5.090
693,599
-0.03(-0.59%)
Jun 15, 2018
5.130
5.130
5.120
583,416
-0.01(-0.19%)
Jun 14, 2018
5.120
5.280
5.080
5.130
769,465
+0.01(+0.20%)
Jun 13, 2018
5.090
5.150
5.050
5.120
689,404
+0.06(+1.19%)
Jun 12, 2018
5.060
5.180
5.060
5.060
585,260
+0.00(+0.00%)
Jun 11, 2018
5.040
5.100
5.020
5.060
505,870
+0.03(+0.60%)
Jun 08, 2018
5.010
5.080
4.995
5.030
515,110
-0.01(-0.20%)
Jun 07, 2018
5.140
5.150
5.000
5.040
540,323
-0.07(-1.37%)
Jun 06, 2018
4.995
5.110
2,207,403
-0.04(-0.78%)
Jun 05, 2018
5.170
5.270
5.140
5.150
1,050,312
+0.00(+0.00%)
Jun 04, 2018
5.040
5.195
4.990
5.150
1,173,750
+0.10(+1.98%)
Jun 01, 2018
4.900
5.100
4.870
5.050
2,157,627
+0.15(+3.06%)
May 31, 2018
4.990
5.080
4.870
4.900
1,392,904
-0.10(-2.00%)
May 30, 2018
5.070
5.110
4.980
5.000
589,439
-0.07(-1.38%)
May 29, 2018
5.060
5.180
5.010
5.070
1,083,349
+0.00(+0.00%)
May 25, 2018
5.070
5.070
5.070
0
-0.15(-2.87%)
May 24, 2018
5.200
5.345
5.190
5.220
622,069
+0.03(+0.58%)
May 23, 2018
5.070
5.240
5.050
5.190
556,238
+0.12(+2.37%)
May 22, 2018
5.170
5.190
5.010
5.070
610,806
-0.12(-2.31%)
May 21, 2018
5.250
5.299
5.150
5.190
425,014
-0.02(-0.38%)
May 18, 2018
5.210
5.250
5.170
5.210
698,453
+0.02(+0.39%)
May 17, 2018
5.210
5.255
5.160
5.190
450,176
-0.03(-0.57%)
May 16, 2018
5.210
5.300
5.180
5.220
665,052
+0.00(+0.00%)
May 15, 2018
5.250
5.280
5.150
5.220
516,984
-0.05(-0.95%)
May 14, 2018
5.390
5.420
5.255
5.270
605,146
-0.09(-1.68%)
May 11, 2018
5.400
5.400
5.300
5.360
490,815
-0.04(-0.74%)
May 10, 2018
5.490
5.520
5.350
5.400
750,195
-0.06(-1.10%)
May 09, 2018
5.310
5.500
5.270
5.460
950,844
+0.12(+2.25%)
May 08, 2018
5.260
5.370
5.250
5.340
987,788
+0.05(+0.95%)
May 07, 2018
5.260
5.410
5.250
5.290
1,231,898
+0.01(+0.19%)
May 04, 2018
5.280
5.353
5.213
5.280
972,641
+0.00(+0.00%)
May 03, 2018
5.100
5.330
5.060
5.280
2,131,626
+0.20(+3.94%)
May 02, 2018
5.060
5.180
5.030
5.080
1,462,938
+0.00(+0.00%)
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.