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
Cheetah Mobile Inc ADR
(NY:
CMCM
)
5.490
-0.330 (-5.67%)
Streaming Delayed Price
Updated: 10:51 AM EDT, May 28, 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, 2020
12.20
12.45
11.80
12.40
76,160
+0.20(+1.64%)
Jul 30, 2020
12.35
12.35
11.75
12.20
54,321
-0.10(-0.81%)
Jul 29, 2020
11.90
12.75
11.90
12.30
57,597
+0.30(+2.50%)
Jul 28, 2020
12.00
12.55
12.00
12.00
88,013
-0.10(-0.83%)
Jul 27, 2020
11.50
12.10
11.30
12.10
75,164
+0.55(+4.76%)
Jul 24, 2020
11.50
11.95
11.30
11.55
58,560
-0.05(-0.43%)
Jul 23, 2020
12.00
12.20
11.50
11.60
53,194
-0.40(-3.33%)
Jul 22, 2020
12.00
12.39
12.00
12.00
72,579
-0.30(-2.44%)
Jul 21, 2020
12.20
12.35
12.00
12.30
66,316
+0.30(+2.50%)
Jul 20, 2020
12.50
12.60
11.95
12.00
70,129
-0.20(-1.64%)
Jul 17, 2020
11.95
12.75
11.95
12.20
68,500
+0.15(+1.24%)
Jul 16, 2020
12.25
12.35
11.80
12.05
128,529
-0.45(-3.60%)
Jul 15, 2020
12.25
12.95
12.25
12.50
146,565
+0.30(+2.46%)
Jul 14, 2020
12.90
12.95
12.00
12.20
196,955
-0.80(-6.15%)
Jul 13, 2020
13.95
14.90
12.62
13.00
476,401
-0.80(-5.80%)
Jul 10, 2020
11.50
14.15
11.15
13.80
1,057,300
+2.30(+20.00%)
Jul 09, 2020
12.15
13.60
11.05
11.50
825,611
-0.40(-3.36%)
Jul 08, 2020
9.200
13.10
9.200
11.90
1,489,585
+2.80(+30.77%)
Jul 07, 2020
9.250
9.250
8.650
9.100
97,065
+0.05(+0.55%)
Jul 06, 2020
8.700
9.250
8.700
9.050
158,170
+0.45(+5.23%)
Jul 02, 2020
8.550
8.700
8.500
8.600
65,660
+0.05(+0.58%)
Jul 01, 2020
8.600
8.950
8.500
8.550
87,857
-0.05(-0.58%)
Jun 30, 2020
8.400
8.700
8.400
8.600
66,102
+0.20(+2.38%)
Jun 29, 2020
8.750
8.757
8.300
8.400
106,578
-0.10(-1.18%)
Jun 26, 2020
9.150
9.500
8.200
8.500
427,300
-0.65(-7.10%)
Jun 25, 2020
9.000
9.650
8.900
9.150
142,535
+0.10(+1.10%)
Jun 24, 2020
9.550
9.600
9.050
9.050
199,838
-0.75(-7.65%)
Jun 23, 2020
10.65
10.70
9.700
9.800
341,623
-1.00(-9.26%)
Jun 22, 2020
12.00
12.50
10.45
10.80
679,293
+0.30(+2.86%)
Jun 19, 2020
10.86
11.09
10.17
10.50
729,610
+0.15(+1.43%)
Jun 18, 2020
10.06
10.44
10.03
10.35
371,233
+0.39(+3.87%)
Jun 17, 2020
9.432
10.14
9.314
9.966
309,116
+0.71(+7.69%)
Jun 16, 2020
9.314
9.551
8.987
9.254
191,716
+0.12(+1.30%)
Jun 15, 2020
8.631
9.314
8.501
9.136
210,296
+0.27(+3.01%)
Jun 12, 2020
9.225
9.581
8.542
8.869
370,823
-0.33(-3.55%)
Jun 11, 2020
9.195
9.612
8.869
9.195
295,418
-0.27(-2.82%)
Jun 10, 2020
9.877
9.936
9.195
9.462
252,372
-0.47(-4.78%)
Jun 09, 2020
10.29
10.38
9.669
9.936
216,535
-0.33(-3.18%)
Jun 08, 2020
9.195
10.32
9.076
10.26
523,999
+1.16(+12.70%)
Jun 05, 2020
9.195
9.195
8.691
9.106
192,643
+0.12(+1.32%)
Jun 04, 2020
8.661
9.314
8.505
8.987
381,752
+0.33(+3.77%)
Jun 03, 2020
8.572
8.720
8.305
8.661
134,077
+0.12(+1.39%)
Jun 02, 2020
8.305
8.542
8.216
8.542
99,155
+0.30(+3.60%)
Jun 01, 2020
8.513
8.513
8.038
8.246
113,996
+0.12(+1.46%)
May 29, 2020
8.364
8.364
8.053
8.127
253,902
-0.27(-3.18%)
May 28, 2020
8.750
8.750
8.305
8.394
136,880
-0.47(-5.35%)
May 27, 2020
8.661
8.869
8.186
8.869
225,275
+0.33(+3.82%)
May 26, 2020
8.928
8.928
8.127
8.542
238,391
+0.00(+0.00%)
May 22, 2020
8.275
10.93
7.860
8.542
738,342
-0.06(-0.69%)
May 21, 2020
8.661
8.735
8.186
8.602
462,993
-0.44(-4.92%)
May 20, 2020
6.763
9.729
6.763
9.047
2,813,986
+2.91(+47.34%)
May 19, 2020
6.407
6.407
6.110
6.140
51,286
-0.24(-3.72%)
May 18, 2020
6.140
6.496
6.036
6.377
200,407
+0.33(+5.39%)
May 15, 2020
5.814
6.051
5.784
6.051
77,880
+0.12(+2.00%)
May 14, 2020
5.903
6.081
5.636
5.932
208,566
+0.33(+5.82%)
May 13, 2020
5.903
5.903
5.576
5.606
135,960
-0.21(-3.57%)
May 12, 2020
5.725
5.873
5.725
5.814
46,290
+0.12(+2.08%)
May 11, 2020
5.843
5.932
5.665
5.695
85,120
-0.18(-3.03%)
May 08, 2020
5.962
5.962
5.784
5.873
43,626
-0.09(-1.49%)
May 07, 2020
5.754
5.962
5.754
5.962
46,789
+0.18(+3.08%)
May 06, 2020
5.843
5.843
5.695
5.784
21,182
+0.03(+0.52%)
May 05, 2020
5.665
5.932
5.665
5.754
70,098
+0.03(+0.52%)
May 04, 2020
5.784
5.843
5.636
5.725
29,688
-0.06(-1.03%)
May 01, 2020
6.199
6.266
5.754
5.784
81,217
-0.30(-4.88%)
Apr 30, 2020
5.903
6.199
5.695
6.081
79,024
+0.18(+3.02%)
Apr 29, 2020
5.843
5.932
5.606
5.903
109,372
+0.36(+6.42%)
Apr 28, 2020
5.784
5.814
5.517
5.547
102,057
-0.21(-3.61%)
Apr 27, 2020
5.606
5.784
5.576
5.754
63,831
+0.15(+2.65%)
Apr 24, 2020
5.636
5.754
5.547
5.606
66,686
-0.03(-0.53%)
Apr 23, 2020
5.754
5.843
5.487
5.636
117,435
-0.15(-2.56%)
Apr 22, 2020
5.843
5.921
5.725
5.784
77,763
-0.03(-0.51%)
Apr 21, 2020
5.814
5.903
5.814
5.814
58,235
-0.15(-2.49%)
Apr 20, 2020
5.814
6.051
5.814
5.962
135,785
-0.03(-0.50%)
Apr 17, 2020
5.814
6.081
5.814
5.992
105,829
+0.21(+3.59%)
Apr 16, 2020
5.992
6.081
5.754
5.784
161,762
-0.21(-3.47%)
Apr 15, 2020
6.140
6.199
5.932
5.992
58,783
-0.21(-3.35%)
Apr 14, 2020
6.318
6.525
6.199
6.199
47,881
-0.09(-1.42%)
Apr 13, 2020
6.258
6.377
6.199
6.288
53,725
+0.06(+0.95%)
Apr 09, 2020
6.496
6.496
6.051
6.229
90,961
-0.15(-2.33%)
Apr 08, 2020
5.932
6.436
5.932
6.377
91,048
+0.36(+5.91%)
Apr 07, 2020
5.932
6.229
5.932
6.021
70,652
+0.09(+1.50%)
Apr 06, 2020
6.051
6.140
5.903
5.932
110,226
+0.03(+0.50%)
Apr 03, 2020
5.873
6.169
5.814
5.903
79,464
-0.12(-1.97%)
Apr 02, 2020
5.873
6.169
5.835
6.021
114,734
+0.00(+0.00%)
Apr 01, 2020
6.140
6.199
5.992
6.021
46,806
-0.18(-2.87%)
Mar 31, 2020
6.288
6.674
6.140
6.199
81,811
-0.18(-2.79%)
Mar 30, 2020
5.992
6.467
5.992
6.377
155,782
+0.39(+6.44%)
Mar 27, 2020
6.110
6.258
5.992
5.992
120,966
-0.33(-5.16%)
Mar 26, 2020
6.021
6.585
6.021
6.318
151,589
+0.06(+0.95%)
Mar 25, 2020
5.843
6.436
5.843
6.258
205,940
+0.21(+3.43%)
Mar 24, 2020
5.725
6.318
5.636
6.051
371,814
-0.21(-3.32%)
Mar 23, 2020
5.932
6.347
5.932
6.258
158,891
-0.09(-1.40%)
Mar 20, 2020
6.169
6.407
5.992
6.347
126,968
+0.30(+4.90%)
Mar 19, 2020
5.932
6.169
5.636
6.051
101,192
+0.36(+6.25%)
Mar 18, 2020
6.110
6.466
5.606
5.695
223,720
-0.65(-10.28%)
Mar 17, 2020
6.288
6.525
5.962
6.347
109,016
+0.39(+6.47%)
Mar 16, 2020
6.169
6.585
5.932
5.962
186,475
-1.16(-16.25%)
Mar 13, 2020
7.178
7.326
6.555
7.119
134,048
+0.27(+3.90%)
Mar 12, 2020
7.593
7.682
6.822
6.852
322,925
-1.04(-13.16%)
Mar 11, 2020
8.246
8.442
7.860
7.890
121,566
-0.33(-3.97%)
Mar 10, 2020
8.246
8.364
8.097
8.216
104,435
+0.12(+1.47%)
Mar 09, 2020
8.305
8.394
8.038
8.097
148,709
-0.59(-6.83%)
Mar 06, 2020
8.750
8.750
8.542
8.691
84,589
-0.12(-1.35%)
Mar 05, 2020
8.720
8.898
8.691
8.809
106,838
+0.00(+0.00%)
Mar 04, 2020
9.017
9.017
8.602
8.809
63,506
+0.12(+1.37%)
Mar 03, 2020
8.958
9.136
8.602
8.691
93,334
-0.27(-2.98%)
Mar 02, 2020
8.602
9.047
8.602
8.958
113,024
+0.33(+3.78%)
Feb 28, 2020
8.780
8.839
8.453
8.631
219,142
-0.33(-3.64%)
Feb 27, 2020
8.928
9.165
8.780
8.958
118,761
+0.03(+0.33%)
Feb 26, 2020
9.136
9.225
8.924
8.928
172,784
-0.15(-1.63%)
Feb 25, 2020
8.869
9.165
8.809
9.076
153,591
+0.33(+3.73%)
Feb 24, 2020
8.542
9.373
8.483
8.750
443,796
-0.12(-1.34%)
Feb 21, 2020
9.847
9.996
8.602
8.869
657,866
-1.81(-16.94%)
Feb 20, 2020
11.09
11.54
10.11
10.68
427,474
-0.44(-4.00%)
Feb 19, 2020
10.08
11.33
10.08
11.12
295,036
+1.16(+11.61%)
Feb 18, 2020
10.47
10.68
9.936
9.966
119,801
-0.50(-4.82%)
Feb 14, 2020
10.44
10.68
10.29
10.47
51,684
+0.00(+0.00%)
Feb 13, 2020
10.68
10.77
10.41
10.47
37,950
-0.24(-2.22%)
Feb 12, 2020
10.74
10.97
10.65
10.71
54,174
+0.06(+0.56%)
Feb 11, 2020
10.32
10.68
10.23
10.65
72,126
+0.44(+4.36%)
Feb 10, 2020
10.03
10.23
10.03
10.20
42,606
+0.24(+2.38%)
Feb 07, 2020
10.20
10.23
9.936
9.966
53,133
-0.21(-2.04%)
Feb 06, 2020
10.11
10.20
9.966
10.17
37,845
+0.09(+0.88%)
Feb 05, 2020
10.26
10.29
10.01
10.08
52,742
-0.09(-0.87%)
Feb 04, 2020
10.38
10.56
10.17
10.17
62,115
+0.03(+0.29%)
Feb 03, 2020
10.23
10.56
10.11
10.14
57,229
-0.12(-1.16%)
Jan 31, 2020
10.32
10.35
10.06
10.26
43,053
-0.09(-0.86%)
Jan 30, 2020
10.47
10.59
10.08
10.35
67,393
-0.27(-2.51%)
Jan 29, 2020
10.68
10.77
10.56
10.62
35,261
-0.06(-0.56%)
Jan 28, 2020
10.62
10.80
10.59
10.68
29,353
+0.15(+1.41%)
Jan 27, 2020
10.26
10.83
10.26
10.53
101,089
-0.50(-4.57%)
Jan 24, 2020
11.33
11.48
10.92
11.03
77,273
-0.21(-1.85%)
Jan 23, 2020
11.12
11.48
10.97
11.24
207,901
-0.06(-0.52%)
Jan 22, 2020
11.06
11.54
11.06
11.30
112,175
+0.33(+2.97%)
Jan 21, 2020
11.24
11.24
10.89
10.97
138,308
-0.50(-4.39%)
Jan 17, 2020
11.66
11.83
11.12
11.48
119,685
-0.15(-1.28%)
Jan 16, 2020
12.25
12.58
11.51
11.63
135,187
-0.44(-3.69%)
Jan 15, 2020
11.89
12.28
11.78
12.07
94,764
+0.24(+2.01%)
Jan 14, 2020
11.75
11.89
11.69
11.83
58,423
+0.03(+0.25%)
Jan 13, 2020
11.33
11.89
11.33
11.81
124,590
+0.53(+4.74%)
Jan 10, 2020
11.24
11.29
11.03
11.27
63,214
+0.15(+1.33%)
Jan 09, 2020
11.21
11.24
10.92
11.12
63,880
+0.09(+0.81%)
Jan 08, 2020
10.92
11.09
10.74
11.03
93,064
-0.03(-0.27%)
Jan 07, 2020
11.03
11.18
10.92
11.06
48,285
+0.03(+0.27%)
Jan 06, 2020
10.77
11.08
10.77
11.03
69,113
+0.12(+1.09%)
Jan 03, 2020
10.77
11.03
10.77
10.92
55,527
-0.09(-0.81%)
Jan 02, 2020
10.94
11.06
10.83
11.00
50,946
+0.24(+2.20%)
Dec 31, 2019
10.97
10.97
10.68
10.77
51,279
-0.21(-1.89%)
Dec 30, 2019
10.44
11.00
10.41
10.97
87,553
+0.47(+4.52%)
Dec 27, 2019
10.68
10.80
10.38
10.50
58,426
-0.27(-2.48%)
Dec 26, 2019
10.38
10.83
10.38
10.77
41,717
+0.21(+1.97%)
Dec 24, 2019
10.41
10.68
10.41
10.56
34,287
+0.00(+0.00%)
Dec 23, 2019
10.86
10.86
10.08
10.56
102,424
-0.30(-2.73%)
Dec 20, 2019
10.74
10.94
10.74
10.86
99,254
+0.15(+1.38%)
Dec 19, 2019
10.47
10.71
10.41
10.71
64,838
+0.09(+0.84%)
Dec 18, 2019
10.26
10.62
10.26
10.62
62,033
+0.30(+2.87%)
Dec 17, 2019
10.14
10.35
10.03
10.32
95,286
+0.15(+1.46%)
Dec 16, 2019
9.640
10.17
9.640
10.17
89,837
+0.53(+5.54%)
Dec 13, 2019
9.847
10.23
9.581
9.640
100,906
-0.18(-1.81%)
Dec 12, 2019
9.729
10.01
9.669
9.818
50,504
+0.00(+0.00%)
Dec 11, 2019
9.847
9.907
9.788
9.818
37,868
-0.12(-1.19%)
Dec 10, 2019
9.936
10.06
9.699
9.936
92,961
+0.15(+1.52%)
Dec 09, 2019
9.818
10.03
9.758
9.788
58,536
-0.12(-1.20%)
Dec 06, 2019
9.788
10.06
9.788
9.907
54,010
+0.06(+0.60%)
Dec 05, 2019
9.551
9.907
9.551
9.847
54,595
+0.33(+3.43%)
Dec 04, 2019
9.462
9.758
9.462
9.521
57,595
-0.09(-0.93%)
Dec 03, 2019
9.551
9.788
9.492
9.610
71,075
-0.09(-0.92%)
Dec 02, 2019
9.907
9.936
9.669
9.699
54,130
-0.21(-2.10%)
Nov 29, 2019
9.936
10.03
9.610
9.907
50,605
-0.24(-2.34%)
Nov 27, 2019
10.08
10.26
9.907
10.14
66,855
-0.06(-0.58%)
Nov 26, 2019
9.966
10.20
9.758
10.20
138,401
+0.21(+2.08%)
Nov 25, 2019
9.907
10.11
9.788
9.996
86,526
+0.27(+2.74%)
Nov 22, 2019
9.729
9.907
9.595
9.729
89,680
-0.06(-0.61%)
Nov 21, 2019
10.11
10.11
9.551
9.788
164,129
-0.30(-2.94%)
Nov 20, 2019
10.26
10.32
10.08
10.08
91,466
-0.18(-1.73%)
Nov 19, 2019
10.11
10.41
9.936
10.26
120,553
+0.21(+2.06%)
Nov 18, 2019
9.966
10.29
9.818
10.06
128,781
+0.09(+0.89%)
Nov 15, 2019
10.08
10.29
9.936
9.966
138,869
-0.18(-1.75%)
Nov 14, 2019
11.00
11.06
10.11
10.14
198,094
-0.80(-7.32%)
Nov 13, 2019
12.04
12.13
10.71
10.94
503,023
-1.78(-13.99%)
Nov 12, 2019
12.31
12.78
12.31
12.72
141,089
+0.30(+2.39%)
Nov 11, 2019
12.52
12.61
12.12
12.43
107,498
-0.36(-2.78%)
Nov 08, 2019
12.07
12.87
12.04
12.78
106,874
+0.59(+4.87%)
Nov 07, 2019
11.92
12.52
11.89
12.19
136,736
+0.44(+3.79%)
Nov 06, 2019
11.83
12.19
11.69
11.75
68,224
-0.06(-0.50%)
Nov 05, 2019
12.13
12.40
11.78
11.81
85,194
-0.36(-2.93%)
Nov 04, 2019
12.02
12.52
12.02
12.16
122,931
+0.27(+2.24%)
Nov 01, 2019
11.51
11.97
11.51
11.89
93,759
+0.42(+3.62%)
Oct 31, 2019
11.72
11.86
11.32
11.48
39,452
-0.18(-1.53%)
Oct 30, 2019
11.30
11.78
11.27
11.66
83,158
+0.24(+2.08%)
Oct 29, 2019
11.63
11.89
11.03
11.42
158,934
-0.42(-3.51%)
Oct 28, 2019
11.66
13.20
11.30
11.83
647,477
+1.04(+9.62%)
Oct 25, 2019
10.29
11.39
10.23
10.80
205,117
+0.53(+5.20%)
Oct 24, 2019
10.06
10.26
9.936
10.26
43,166
+0.24(+2.37%)
Oct 23, 2019
9.966
10.20
9.936
10.03
42,732
-0.09(-0.88%)
Oct 22, 2019
10.35
10.38
10.08
10.11
43,051
-0.21(-2.01%)
Oct 21, 2019
10.44
10.56
10.26
10.32
33,063
-0.06(-0.57%)
Oct 18, 2019
10.47
10.68
10.38
10.38
35,467
-0.15(-1.41%)
Oct 17, 2019
10.29
10.68
10.29
10.53
68,280
+0.21(+2.01%)
Oct 16, 2019
10.32
10.59
10.29
10.32
34,130
+0.00(+0.00%)
Oct 15, 2019
10.32
10.56
10.23
10.32
101,321
-0.06(-0.57%)
Oct 14, 2019
10.47
10.56
10.29
10.38
54,929
-0.03(-0.28%)
Oct 11, 2019
10.59
10.80
10.41
10.41
55,797
-0.03(-0.28%)
Oct 10, 2019
10.53
10.74
10.17
10.44
67,505
-0.06(-0.56%)
Oct 09, 2019
10.62
10.65
10.46
10.50
49,345
+0.00(+0.00%)
Oct 08, 2019
11.03
11.12
10.50
10.50
82,117
-0.62(-5.60%)
Oct 07, 2019
11.15
11.51
10.97
11.12
52,803
-0.03(-0.27%)
Oct 04, 2019
10.86
11.24
10.86
11.15
46,492
+0.15(+1.35%)
Oct 03, 2019
10.71
11.12
10.59
11.00
119,618
+0.33(+3.05%)
Oct 02, 2019
10.65
10.92
10.41
10.68
93,512
+0.03(+0.28%)
Oct 01, 2019
10.62
11.00
10.62
10.65
112,960
+0.03(+0.28%)
Sep 30, 2019
10.50
10.75
10.41
10.62
84,287
+0.09(+0.84%)
Sep 27, 2019
10.74
11.27
10.38
10.53
134,418
-0.30(-2.74%)
Sep 26, 2019
10.56
10.92
10.47
10.83
94,179
+0.33(+3.11%)
Sep 25, 2019
10.38
10.56
10.23
10.50
52,158
+0.15(+1.43%)
Sep 24, 2019
10.26
10.50
10.04
10.35
137,230
+0.12(+1.16%)
Sep 23, 2019
10.77
10.77
10.08
10.23
168,961
-0.71(-6.50%)
Sep 20, 2019
11.42
11.45
10.94
10.94
78,588
-0.39(-3.40%)
Sep 19, 2019
11.36
11.78
11.30
11.33
97,428
+0.09(+0.79%)
Sep 18, 2019
11.39
11.48
11.12
11.24
59,651
-0.21(-1.81%)
Sep 17, 2019
11.27
11.51
11.06
11.45
124,395
+0.18(+1.58%)
Sep 16, 2019
11.66
11.75
11.13
11.27
131,514
-0.44(-3.80%)
Sep 13, 2019
11.66
12.04
11.42
11.72
112,504
+0.18(+1.54%)
Sep 12, 2019
11.30
11.86
10.92
11.54
275,405
+0.39(+3.46%)
Sep 11, 2019
11.47
11.99
11.02
11.15
558,257
-0.10(-0.93%)
Sep 10, 2019
11.00
11.44
10.92
11.26
188,226
+0.34(+3.12%)
Sep 09, 2019
10.68
11.13
10.66
10.92
132,631
+0.29(+2.71%)
Sep 06, 2019
11.23
11.33
10.60
10.63
183,271
-0.58(-5.14%)
Sep 05, 2019
10.71
11.26
10.66
11.20
279,793
+0.63(+5.94%)
Sep 04, 2019
10.37
10.71
10.32
10.58
134,091
+0.26(+2.54%)
Sep 03, 2019
10.39
10.47
10.10
10.31
88,232
-0.03(-0.25%)
Aug 30, 2019
10.34
10.42
10.18
10.34
76,395
+0.08(+0.77%)
Aug 29, 2019
10.58
10.81
10.18
10.26
126,346
-0.16(-1.51%)
Aug 28, 2019
9.896
10.51
9.817
10.42
186,568
+0.58(+5.85%)
Aug 27, 2019
10.18
10.26
9.739
9.844
234,157
-0.26(-2.59%)
Aug 26, 2019
10.34
10.68
10.03
10.11
181,980
-0.10(-1.03%)
Aug 23, 2019
10.34
10.79
10.03
10.21
234,342
-0.26(-2.50%)
Aug 22, 2019
10.84
10.86
10.23
10.47
444,021
-0.42(-3.85%)
Aug 21, 2019
11.26
11.57
10.63
10.89
559,905
-0.92(-7.76%)
Aug 20, 2019
8.901
11.86
8.744
11.81
2,645,717
+3.17(+36.67%)
Aug 19, 2019
8.508
8.823
8.508
8.639
180,841
+0.24(+2.80%)
Aug 16, 2019
8.090
8.482
8.047
8.404
64,171
+0.37(+4.56%)
Aug 15, 2019
8.142
8.247
7.985
8.037
76,513
-0.10(-1.29%)
Aug 14, 2019
8.037
8.168
7.893
8.142
122,318
+0.00(+0.00%)
Aug 13, 2019
7.828
8.351
7.828
8.142
95,523
+0.21(+2.64%)
Aug 12, 2019
8.299
8.404
7.906
7.932
98,391
-0.39(-4.72%)
Aug 09, 2019
8.377
8.508
8.299
8.325
79,259
-0.24(-2.75%)
Aug 08, 2019
8.351
8.613
8.325
8.561
57,755
+0.18(+2.19%)
Aug 07, 2019
8.116
8.456
8.011
8.377
105,099
+0.34(+4.23%)
Aug 06, 2019
8.090
8.456
8.011
8.037
71,617
-0.05(-0.65%)
Aug 05, 2019
7.854
8.090
7.592
8.090
187,401
-0.10(-1.28%)
Aug 02, 2019
8.247
8.351
8.142
8.194
51,261
-0.16(-1.88%)
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.