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
Advanced Emissions Solutions Inc
(NQ:
ADES
)
3.360
UNCHANGED
Last Price
Updated: 4:00 PM EST, Jan 31, 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 (%)
Dec 31, 2020
5.500
5.500
5.500
214,727
-0.19(-3.34%)
Dec 30, 2020
5.410
5.810
5.410
5.690
214,727
+0.27(+4.98%)
Dec 29, 2020
5.700
5.700
5.310
5.420
97,377
-0.28(-4.91%)
Dec 28, 2020
5.900
6.140
5.640
5.700
188,856
-0.26(-4.36%)
Dec 24, 2020
5.840
5.990
5.780
5.960
56,700
+0.17(+2.94%)
Dec 23, 2020
5.850
5.980
5.730
5.790
117,901
+0.01(+0.17%)
Dec 22, 2020
5.820
6.100
5.730
5.780
91,920
-0.03(-0.52%)
Dec 21, 2020
5.600
5.870
5.520
5.810
109,824
+0.06(+1.04%)
Dec 18, 2020
5.890
5.890
5.680
5.750
433,200
-0.09(-1.54%)
Dec 17, 2020
5.650
5.840
5.530
5.840
116,020
+0.29(+5.23%)
Dec 16, 2020
5.590
5.593
5.430
5.550
70,257
+0.00(+0.00%)
Dec 15, 2020
5.510
5.610
5.400
5.550
41,287
+0.09(+1.65%)
Dec 14, 2020
5.570
5.660
5.460
5.460
47,490
-0.09(-1.62%)
Dec 11, 2020
5.510
5.650
5.480
5.550
62,400
-0.01(-0.18%)
Dec 10, 2020
5.570
5.610
5.470
5.560
50,112
-0.06(-1.07%)
Dec 09, 2020
5.560
5.640
5.480
5.620
88,247
+0.06(+1.08%)
Dec 08, 2020
5.340
5.570
5.340
5.560
71,177
+0.18(+3.35%)
Dec 07, 2020
5.470
5.540
5.350
5.380
83,794
-0.09(-1.65%)
Dec 04, 2020
5.390
5.596
5.390
5.470
81,400
+0.11(+2.05%)
Dec 03, 2020
5.310
5.520
5.310
5.360
56,792
+0.01(+0.19%)
Dec 02, 2020
5.310
5.420
5.200
5.350
73,604
+0.00(+0.00%)
Dec 01, 2020
5.650
5.738
5.330
5.350
101,462
-0.30(-5.31%)
Nov 30, 2020
5.940
6.000
5.610
5.650
108,937
-0.37(-6.15%)
Nov 27, 2020
5.800
6.030
5.800
6.020
58,600
+0.19(+3.26%)
Nov 25, 2020
6.180
6.180
5.700
5.830
115,300
-0.32(-5.20%)
Nov 24, 2020
5.730
6.370
5.720
6.150
252,440
+0.45(+7.89%)
Nov 23, 2020
5.580
5.750
5.500
5.700
82,064
+0.20(+3.64%)
Nov 20, 2020
5.220
5.530
5.190
5.500
100,300
+0.24(+4.56%)
Nov 19, 2020
5.220
5.340
5.090
5.260
61,846
+0.02(+0.38%)
Nov 18, 2020
5.280
5.380
5.190
5.240
53,514
+0.00(+0.00%)
Nov 17, 2020
5.170
5.330
5.020
5.240
65,717
+0.07(+1.35%)
Nov 16, 2020
5.000
5.210
5.000
5.170
87,382
+0.19(+3.82%)
Nov 13, 2020
4.840
5.040
4.840
4.980
86,500
+0.10(+2.05%)
Nov 12, 2020
4.840
4.970
4.820
4.880
66,403
-0.10(-2.01%)
Nov 11, 2020
4.950
5.040
4.830
4.980
105,065
+0.04(+0.81%)
Nov 10, 2020
4.760
4.970
4.720
4.940
170,036
+0.22(+4.66%)
Nov 09, 2020
4.680
4.880
4.630
4.720
208,412
+0.22(+4.89%)
Nov 06, 2020
4.590
4.610
4.410
4.500
48,100
-0.08(-1.75%)
Nov 05, 2020
4.480
4.620
4.473
4.580
47,298
+0.07(+1.55%)
Nov 04, 2020
4.510
4.560
4.460
4.510
76,196
-0.09(-1.96%)
Nov 03, 2020
4.580
4.700
4.510
4.600
74,814
+0.04(+0.88%)
Nov 02, 2020
4.420
4.580
4.420
4.560
104,124
+0.11(+2.47%)
Oct 30, 2020
4.330
4.490
4.280
4.450
215,600
+0.08(+1.83%)
Oct 29, 2020
4.110
4.420
4.090
4.370
187,849
+0.24(+5.81%)
Oct 28, 2020
4.380
4.410
4.060
4.130
169,529
-0.34(-7.61%)
Oct 27, 2020
4.530
4.530
4.395
4.470
53,825
-0.06(-1.32%)
Oct 26, 2020
4.350
4.530
4.310
4.530
113,440
+0.11(+2.49%)
Oct 23, 2020
4.410
4.460
4.260
4.420
119,100
+0.00(+0.00%)
Oct 22, 2020
4.620
4.680
4.410
4.420
72,308
-0.18(-3.91%)
Oct 21, 2020
4.450
4.640
4.400
4.600
73,203
+0.15(+3.37%)
Oct 20, 2020
4.350
4.470
4.350
4.450
116,119
+0.11(+2.53%)
Oct 19, 2020
4.490
4.490
4.320
4.340
59,111
-0.16(-3.56%)
Oct 16, 2020
4.500
4.570
4.500
4.500
67,000
-0.01(-0.22%)
Oct 15, 2020
4.450
4.540
4.370
4.510
57,817
+0.01(+0.22%)
Oct 14, 2020
4.460
4.540
4.310
4.500
132,405
+0.20(+4.65%)
Oct 13, 2020
4.580
4.590
4.230
4.300
183,078
-0.28(-6.11%)
Oct 12, 2020
4.720
4.720
4.510
4.580
76,077
-0.11(-2.35%)
Oct 09, 2020
4.740
4.790
4.620
4.690
93,100
-0.05(-1.05%)
Oct 08, 2020
4.790
4.880
4.690
4.740
100,010
-0.08(-1.66%)
Oct 07, 2020
4.640
4.850
4.620
4.820
146,750
+0.25(+5.47%)
Oct 06, 2020
4.570
4.830
4.450
4.570
199,060
+0.00(+0.00%)
Oct 05, 2020
4.760
4.900
4.550
4.570
272,811
-0.24(-4.99%)
Oct 02, 2020
4.900
4.980
4.710
4.810
506,300
-0.22(-4.37%)
Oct 01, 2020
5.690
6.250
4.810
5.030
13,595,889
+0.97(+23.89%)
Sep 30, 2020
4.000
4.150
4.000
4.060
2,692,267
+0.06(+1.50%)
Sep 29, 2020
4.120
4.167
3.960
4.000
209,296
-0.15(-3.61%)
Sep 28, 2020
4.020
4.220
4.010
4.150
87,182
+0.14(+3.49%)
Sep 25, 2020
4.020
4.150
3.995
4.010
124,500
-0.03(-0.74%)
Sep 24, 2020
4.030
4.150
3.840
4.040
184,848
+0.03(+0.75%)
Sep 23, 2020
3.840
4.020
3.700
4.010
292,664
+0.17(+4.43%)
Sep 22, 2020
3.740
3.870
3.660
3.840
132,228
+0.08(+2.13%)
Sep 21, 2020
3.980
3.980
3.750
3.760
146,502
-0.27(-6.70%)
Sep 18, 2020
4.090
4.090
3.960
4.030
156,200
+0.02(+0.50%)
Sep 17, 2020
4.090
4.160
3.990
4.010
137,746
-0.12(-2.91%)
Sep 16, 2020
3.950
4.130
3.940
4.130
219,510
+0.19(+4.69%)
Sep 15, 2020
3.940
3.970
3.860
3.945
101,899
+0.04(+1.15%)
Sep 14, 2020
3.870
3.950
3.830
3.900
102,840
+0.04(+1.04%)
Sep 11, 2020
3.880
3.930
3.830
3.860
247,200
-0.03(-0.77%)
Sep 10, 2020
3.800
3.900
3.520
3.890
397,349
+0.06(+1.57%)
Sep 09, 2020
3.980
3.980
3.790
3.830
143,326
-0.12(-3.04%)
Sep 08, 2020
3.900
3.970
3.820
3.950
108,463
+0.04(+1.02%)
Sep 04, 2020
3.940
3.960
3.750
3.910
114,500
-0.02(-0.51%)
Sep 03, 2020
3.910
4.010
3.860
3.930
136,975
-0.01(-0.25%)
Sep 02, 2020
4.000
4.020
3.890
3.940
94,973
-0.06(-1.50%)
Sep 01, 2020
3.850
4.150
3.800
4.000
276,415
+0.13(+3.36%)
Aug 31, 2020
4.000
4.000
3.860
3.870
142,790
-0.13(-3.25%)
Aug 28, 2020
3.970
4.000
3.860
4.000
84,800
+0.03(+0.76%)
Aug 27, 2020
4.070
4.100
3.950
3.970
84,671
-0.08(-1.98%)
Aug 26, 2020
4.090
4.110
4.020
4.050
78,874
-0.04(-0.98%)
Aug 25, 2020
4.110
4.140
4.020
4.090
106,046
-0.02(-0.49%)
Aug 24, 2020
4.120
4.140
3.950
4.110
182,120
+0.00(+0.00%)
Aug 21, 2020
4.170
4.170
3.956
4.110
334,100
-0.05(-1.20%)
Aug 20, 2020
4.270
4.280
4.110
4.160
146,964
-0.14(-3.26%)
Aug 19, 2020
4.360
4.440
4.260
4.300
115,367
-0.06(-1.38%)
Aug 18, 2020
4.420
4.440
4.325
4.360
165,858
-0.05(-1.13%)
Aug 17, 2020
4.360
4.440
4.273
4.410
175,293
+0.05(+1.15%)
Aug 14, 2020
4.350
4.380
4.260
4.360
91,700
+0.01(+0.23%)
Aug 13, 2020
4.350
4.410
4.320
4.350
100,823
-0.04(-0.91%)
Aug 12, 2020
4.420
4.490
4.360
4.390
170,415
+0.01(+0.23%)
Aug 11, 2020
4.200
4.540
4.120
4.380
276,129
+0.11(+2.58%)
Aug 10, 2020
4.190
4.380
4.190
4.270
172,639
+0.07(+1.67%)
Aug 07, 2020
4.120
4.210
4.070
4.200
150,400
+0.12(+2.94%)
Aug 06, 2020
4.100
4.170
4.050
4.080
69,046
-0.01(-0.24%)
Aug 05, 2020
4.110
4.180
4.070
4.090
97,288
-0.01(-0.24%)
Aug 04, 2020
4.080
4.160
4.080
4.100
66,557
+0.00(+0.00%)
Aug 03, 2020
4.200
4.240
4.090
4.100
132,255
-0.06(-1.44%)
Jul 31, 2020
4.260
4.270
4.020
4.160
153,400
-0.11(-2.58%)
Jul 30, 2020
4.380
4.380
4.250
4.270
93,224
-0.11(-2.51%)
Jul 29, 2020
4.410
4.460
4.370
4.380
87,128
-0.02(-0.45%)
Jul 28, 2020
4.400
4.470
4.320
4.400
90,535
-0.02(-0.45%)
Jul 27, 2020
4.540
4.540
4.360
4.420
183,809
-0.08(-1.78%)
Jul 24, 2020
4.660
4.670
4.500
4.500
120,200
-0.10(-2.17%)
Jul 23, 2020
4.650
4.750
4.580
4.600
93,651
-0.07(-1.50%)
Jul 22, 2020
4.530
4.700
4.530
4.670
146,547
+0.08(+1.74%)
Jul 21, 2020
4.630
4.720
4.520
4.590
180,058
-0.01(-0.22%)
Jul 20, 2020
4.710
4.830
4.575
4.600
183,098
-0.06(-1.29%)
Jul 17, 2020
4.850
4.890
4.660
4.660
133,300
-0.20(-4.12%)
Jul 16, 2020
4.810
4.940
4.760
4.860
100,417
+0.01(+0.21%)
Jul 15, 2020
4.720
4.930
4.560
4.850
300,663
+0.23(+4.98%)
Jul 14, 2020
4.610
4.700
4.530
4.620
129,034
-0.02(-0.43%)
Jul 13, 2020
4.880
4.930
4.610
4.640
164,784
-0.21(-4.33%)
Jul 10, 2020
4.790
5.020
4.770
4.850
130,000
+0.06(+1.25%)
Jul 09, 2020
4.960
4.990
4.780
4.790
158,760
-0.18(-3.62%)
Jul 08, 2020
4.850
5.000
4.810
4.970
134,096
+0.09(+1.84%)
Jul 07, 2020
4.970
5.090
4.880
4.880
98,984
-0.17(-3.37%)
Jul 06, 2020
5.000
5.100
4.860
5.050
138,914
+0.16(+3.27%)
Jul 02, 2020
4.870
5.080
4.860
4.890
140,900
+0.02(+0.41%)
Jul 01, 2020
4.850
4.950
4.740
4.870
149,951
+0.02(+0.41%)
Jun 30, 2020
4.800
4.900
4.710
4.850
99,163
+0.06(+1.25%)
Jun 29, 2020
4.580
4.910
4.580
4.790
153,147
+0.21(+4.59%)
Jun 26, 2020
4.700
4.740
4.440
4.580
547,800
-0.14(-2.97%)
Jun 25, 2020
4.620
4.790
4.580
4.720
143,142
+0.04(+0.85%)
Jun 24, 2020
4.810
4.820
4.610
4.680
192,516
-0.12(-2.50%)
Jun 23, 2020
5.000
5.080
4.800
4.800
121,346
-0.14(-2.83%)
Jun 22, 2020
4.660
4.970
4.580
4.940
179,401
+0.31(+6.70%)
Jun 19, 2020
5.000
5.000
4.620
4.630
300,900
-0.26(-5.32%)
Jun 18, 2020
4.900
5.040
4.880
4.890
83,209
-0.06(-1.21%)
Jun 17, 2020
5.120
5.160
4.950
4.950
87,026
-0.16(-3.13%)
Jun 16, 2020
5.270
5.360
4.960
5.110
145,123
+0.04(+0.79%)
Jun 15, 2020
4.900
5.210
4.780
5.070
115,215
-0.02(-0.39%)
Jun 12, 2020
4.980
5.100
4.780
5.090
182,700
+0.27(+5.60%)
Jun 11, 2020
5.150
5.230
4.750
4.820
239,832
-0.56(-10.41%)
Jun 10, 2020
5.700
5.780
5.358
5.380
200,999
-0.31(-5.45%)
Jun 09, 2020
5.590
5.800
5.440
5.690
314,526
+0.10(+1.79%)
Jun 08, 2020
5.810
5.860
5.520
5.590
315,581
+0.03(+0.54%)
Jun 05, 2020
5.420
5.940
5.420
5.560
351,000
+0.25(+4.71%)
Jun 04, 2020
5.270
5.485
5.180
5.310
182,902
-0.05(-0.93%)
Jun 03, 2020
5.080
5.400
5.030
5.360
295,184
+0.38(+7.63%)
Jun 02, 2020
5.020
5.140
4.910
4.980
369,600
-0.04(-0.80%)
Jun 01, 2020
5.040
5.170
5.010
5.020
229,088
-0.02(-0.40%)
May 29, 2020
5.130
5.190
4.970
5.040
201,100
-0.14(-2.70%)
May 28, 2020
5.290
5.410
5.140
5.180
184,609
-0.06(-1.15%)
May 27, 2020
5.180
5.280
5.010
5.240
256,968
+0.18(+3.56%)
May 26, 2020
5.150
5.243
5.040
5.060
194,623
+0.01(+0.20%)
May 22, 2020
5.100
5.100
4.880
5.050
117,900
-0.03(-0.59%)
May 21, 2020
4.870
5.110
4.870
5.080
173,639
+0.19(+3.78%)
May 20, 2020
4.810
5.020
4.770
4.895
756,112
+0.23(+5.04%)
May 19, 2020
5.030
5.030
4.520
4.660
392,442
-0.37(-7.36%)
May 18, 2020
5.000
5.140
4.880
5.030
277,926
+0.18(+3.71%)
May 15, 2020
4.940
5.000
4.770
4.850
309,600
+0.00(+0.00%)
May 14, 2020
4.750
5.000
4.520
4.850
398,061
-0.04(-0.82%)
May 13, 2020
5.190
5.500
4.850
4.890
776,166
-0.30(-5.78%)
May 12, 2020
6.190
6.400
5.180
5.190
1,439,124
-2.56(-33.03%)
May 11, 2020
7.600
8.000
7.410
7.750
323,820
+0.29(+3.89%)
May 08, 2020
7.020
7.680
6.970
7.460
252,400
+0.62(+9.06%)
May 07, 2020
6.960
7.170
6.774
6.840
95,472
+0.02(+0.29%)
May 06, 2020
6.750
7.053
6.740
6.820
123,406
+0.09(+1.34%)
May 05, 2020
7.210
7.380
6.690
6.730
97,047
-0.31(-4.40%)
May 04, 2020
7.000
7.110
6.670
7.040
96,234
-0.02(-0.28%)
May 01, 2020
7.200
7.200
6.820
7.060
116,600
-0.37(-4.98%)
Apr 30, 2020
7.670
7.670
7.180
7.430
155,953
-0.12(-1.59%)
Apr 29, 2020
7.500
7.730
7.306
7.550
165,632
+0.35(+4.86%)
Apr 28, 2020
7.530
7.540
6.940
7.200
130,392
+0.03(+0.42%)
Apr 27, 2020
6.790
7.200
6.730
7.170
132,790
+0.53(+7.98%)
Apr 24, 2020
6.600
6.780
6.440
6.640
118,200
+0.06(+0.91%)
Apr 23, 2020
6.680
6.980
6.520
6.580
141,890
-0.01(-0.15%)
Apr 22, 2020
6.230
6.660
6.035
6.590
132,911
+0.46(+7.50%)
Apr 21, 2020
6.310
6.340
6.000
6.130
131,188
-0.23(-3.62%)
Apr 20, 2020
6.510
6.610
6.220
6.360
119,517
-0.30(-4.50%)
Apr 17, 2020
6.550
6.980
6.550
6.660
125,100
+0.35(+5.55%)
Apr 16, 2020
6.730
6.730
6.240
6.310
116,612
-0.35(-5.26%)
Apr 15, 2020
6.890
6.930
6.470
6.660
172,918
-0.42(-5.93%)
Apr 14, 2020
6.930
7.310
6.870
7.080
197,764
+0.26(+3.81%)
Apr 13, 2020
7.160
7.265
6.470
6.820
237,843
-0.25(-3.54%)
Apr 09, 2020
6.850
7.650
6.430
7.070
329,800
+0.23(+3.36%)
Apr 08, 2020
5.910
6.860
5.870
6.840
213,640
+1.03(+17.73%)
Apr 07, 2020
5.960
6.390
5.670
5.810
226,280
+0.14(+2.47%)
Apr 06, 2020
5.610
5.950
5.500
5.670
145,870
+0.42(+8.00%)
Apr 03, 2020
5.930
6.030
5.200
5.250
142,200
-0.68(-11.47%)
Apr 02, 2020
5.810
6.180
5.660
5.930
129,667
+0.20(+3.49%)
Apr 01, 2020
6.270
6.343
5.640
5.730
168,790
-0.84(-12.79%)
Mar 31, 2020
7.480
7.659
6.520
6.570
237,804
-0.91(-12.17%)
Mar 30, 2020
6.850
7.630
6.550
7.480
180,205
+0.70(+10.32%)
Mar 27, 2020
6.750
7.060
6.380
6.780
108,600
-0.07(-1.02%)
Mar 26, 2020
5.970
7.220
5.970
6.850
209,198
+0.88(+14.74%)
Mar 25, 2020
5.420
6.600
5.410
5.970
206,075
+0.53(+9.74%)
Mar 24, 2020
5.480
5.788
5.110
5.440
227,960
+0.22(+4.21%)
Mar 23, 2020
5.240
5.260
4.880
5.220
149,507
-0.05(-0.95%)
Mar 20, 2020
5.760
5.900
5.000
5.270
250,800
-0.34(-6.06%)
Mar 19, 2020
4.900
5.867
4.450
5.610
198,622
+0.65(+13.10%)
Mar 18, 2020
4.880
5.250
4.450
4.960
222,538
-0.24(-4.62%)
Mar 17, 2020
5.810
5.984
4.630
5.200
465,539
-0.69(-11.71%)
Mar 16, 2020
6.060
6.410
5.880
5.890
217,789
-0.93(-13.64%)
Mar 13, 2020
7.110
7.380
6.540
6.820
171,500
+0.21(+3.18%)
Mar 12, 2020
6.980
7.080
6.200
6.610
225,308
-1.08(-14.04%)
Mar 11, 2020
8.000
8.000
7.500
7.690
152,414
-0.47(-5.76%)
Mar 10, 2020
8.510
8.520
7.800
8.160
172,341
+0.41(+5.29%)
Mar 09, 2020
8.470
8.740
7.690
7.750
221,848
-1.02(-11.63%)
Mar 06, 2020
8.770
9.175
8.550
8.770
158,700
-0.22(-2.45%)
Mar 05, 2020
8.790
9.000
8.770
8.990
161,358
-0.08(-0.88%)
Mar 04, 2020
9.210
9.400
8.750
9.070
174,583
+0.09(+1.00%)
Mar 03, 2020
9.590
9.649
8.792
8.980
190,070
-0.56(-5.92%)
Mar 02, 2020
9.010
9.570
8.810
9.545
249,263
+0.65(+7.37%)
Feb 28, 2020
8.000
9.210
7.970
8.890
413,700
+0.92(+11.54%)
Feb 27, 2020
10.86
10.87
7.320
7.970
548,108
-2.97(-27.15%)
Feb 26, 2020
10.74
10.97
10.70
10.94
86,548
+0.20(+1.86%)
Feb 25, 2020
11.15
11.20
10.65
10.74
175,084
-0.29(-2.63%)
Feb 24, 2020
10.92
11.20
10.50
11.03
165,880
-0.24(-2.09%)
Feb 21, 2020
11.99
11.99
11.20
11.27
422,500
-0.73(-6.12%)
Feb 20, 2020
12.13
12.33
11.97
12.00
121,739
-0.24(-1.96%)
Feb 19, 2020
12.24
12.38
12.10
12.24
235,986
+0.09(+0.73%)
Feb 18, 2020
11.76
12.28
11.76
12.15
216,197
+0.32(+2.73%)
Feb 14, 2020
11.67
11.95
11.67
11.83
178,064
+0.10(+0.84%)
Feb 13, 2020
11.68
11.80
11.58
11.73
116,785
-0.02(-0.17%)
Feb 12, 2020
11.82
11.86
11.74
11.75
122,925
+0.02(+0.17%)
Feb 11, 2020
11.76
11.85
11.68
11.73
87,868
+0.03(+0.25%)
Feb 10, 2020
11.27
11.78
11.21
11.70
126,842
+0.40(+3.56%)
Feb 07, 2020
11.55
11.55
11.24
11.30
74,184
-0.26(-2.25%)
Feb 06, 2020
11.73
11.81
11.48
11.56
121,596
-0.13(-1.13%)
Feb 05, 2020
11.68
11.81
11.58
11.69
107,595
+0.12(+1.02%)
Feb 04, 2020
11.31
11.70
11.29
11.57
164,279
+0.34(+3.05%)
Feb 03, 2020
11.17
11.41
11.13
11.23
152,288
+0.07(+0.61%)
Jan 31, 2020
11.02
11.46
10.96
11.16
311,637
+0.13(+1.20%)
Jan 30, 2020
10.96
11.03
10.83
11.03
119,216
+0.06(+0.58%)
Jan 29, 2020
10.87
11.01
10.84
10.97
77,717
+0.11(+0.99%)
Jan 28, 2020
10.53
10.90
10.49
10.86
107,994
+0.29(+2.78%)
Jan 27, 2020
10.73
10.74
10.49
10.56
117,923
-0.22(-2.00%)
Jan 24, 2020
10.86
10.87
10.72
10.78
109,593
-0.08(-0.72%)
Jan 23, 2020
10.79
10.87
10.69
10.86
79,980
+0.05(+0.45%)
Jan 22, 2020
10.83
10.93
10.77
10.81
93,843
-0.02(-0.18%)
Jan 21, 2020
11.02
11.02
10.74
10.83
181,266
-0.04(-0.36%)
Jan 17, 2020
10.96
10.98
10.78
10.87
114,593
-0.01(-0.09%)
Jan 16, 2020
10.89
10.98
10.81
10.88
139,827
+0.11(+1.00%)
Jan 15, 2020
11.21
11.22
10.74
10.77
215,523
-0.39(-3.51%)
Jan 14, 2020
11.15
11.31
11.10
11.16
108,964
+0.00(+0.00%)
Jan 13, 2020
10.83
11.21
10.81
11.16
186,440
+0.41(+3.83%)
Jan 10, 2020
10.66
10.87
10.63
10.75
136,838
+0.08(+0.73%)
Jan 09, 2020
10.81
10.91
10.66
10.67
112,191
-0.12(-1.09%)
Jan 08, 2020
10.82
10.95
10.69
10.79
157,346
+0.00(+0.05%)
Jan 07, 2020
11.15
11.34
10.71
10.78
226,205
-0.34(-3.04%)
Jan 06, 2020
10.77
11.29
10.77
11.12
330,941
+0.40(+3.75%)
Jan 03, 2020
10.16
10.92
10.14
10.72
331,944
+0.50(+4.89%)
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.