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
Sigma Labs Inc
(NQ:
SGLB
)
1.050
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 18, 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, 2021
3.810
3.820
3.740
3.800
336,800
-0.02(-0.52%)
Apr 29, 2021
3.800
3.850
3.630
3.820
221,840
+0.04(+1.06%)
Apr 28, 2021
3.570
3.790
3.500
3.780
314,163
+0.16(+4.42%)
Apr 27, 2021
3.700
3.700
3.490
3.620
284,305
-0.02(-0.55%)
Apr 26, 2021
3.350
3.690
3.230
3.640
643,133
+0.29(+8.66%)
Apr 23, 2021
3.550
3.550
3.210
3.350
1,723,600
+0.14(+4.36%)
Apr 22, 2021
3.520
3.520
3.130
3.210
2,605,851
-0.27(-7.76%)
Apr 21, 2021
3.140
3.540
3.120
3.480
959,540
+0.34(+10.83%)
Apr 20, 2021
3.140
3.220
3.080
3.140
309,205
-0.02(-0.63%)
Apr 19, 2021
3.210
3.230
3.020
3.160
500,898
+0.04(+1.28%)
Apr 16, 2021
3.190
3.250
3.070
3.120
246,900
-0.11(-3.41%)
Apr 15, 2021
3.420
3.450
3.200
3.230
300,069
-0.11(-3.29%)
Apr 14, 2021
3.430
3.530
3.300
3.340
340,268
-0.15(-4.30%)
Apr 13, 2021
3.540
3.610
3.305
3.490
955,893
-0.10(-2.79%)
Apr 12, 2021
3.750
3.790
3.400
3.590
756,320
-0.17(-4.52%)
Apr 09, 2021
3.820
3.860
3.710
3.760
187,900
-0.03(-0.79%)
Apr 08, 2021
3.980
4.000
3.690
3.790
435,570
-0.15(-3.81%)
Apr 07, 2021
4.040
4.100
3.910
3.940
616,473
+0.01(+0.25%)
Apr 06, 2021
3.950
4.020
3.830
3.930
272,213
+0.00(+0.00%)
Apr 05, 2021
3.820
4.070
3.710
3.930
625,697
+0.20(+5.36%)
Apr 01, 2021
3.760
3.869
3.650
3.730
415,100
+0.01(+0.27%)
Mar 31, 2021
3.700
3.840
3.610
3.720
1,015,752
+0.05(+1.36%)
Mar 30, 2021
3.650
3.730
3.550
3.670
1,822,197
-0.09(-2.39%)
Mar 29, 2021
4.180
4.250
3.700
3.760
668,844
-0.42(-10.05%)
Mar 26, 2021
4.310
4.550
3.950
4.180
461,900
-0.15(-3.46%)
Mar 25, 2021
3.870
4.510
3.870
4.330
723,559
+0.01(+0.23%)
Mar 24, 2021
4.700
4.720
4.150
4.320
888,568
-0.30(-6.49%)
Mar 23, 2021
4.760
4.940
4.550
4.620
536,543
-0.26(-5.33%)
Mar 22, 2021
5.000
5.060
4.640
4.880
967,392
-0.11(-2.20%)
Mar 19, 2021
5.080
5.270
4.900
4.990
1,054,100
+0.00(+0.00%)
Mar 18, 2021
5.520
5.640
4.830
4.990
2,494,958
-0.65(-11.52%)
Mar 17, 2021
5.200
6.740
5.100
5.640
8,204,091
+0.25(+4.64%)
Mar 16, 2021
6.170
6.320
5.180
5.390
9,686,502
-2.25(-29.45%)
Mar 15, 2021
4.940
9.750
4.900
7.640
287,713,216
+4.30(+128.74%)
Mar 12, 2021
3.370
3.410
3.270
3.340
68,300
-0.06(-1.76%)
Mar 11, 2021
3.290
3.420
3.250
3.400
77,006
+0.23(+7.26%)
Mar 10, 2021
3.430
3.450
3.150
3.170
129,973
-0.18(-5.37%)
Mar 09, 2021
3.280
3.350
3.140
3.350
62,135
+0.16(+5.02%)
Mar 08, 2021
3.200
3.210
3.010
3.190
63,138
+0.06(+1.92%)
Mar 05, 2021
3.120
3.160
2.750
3.130
175,100
+0.09(+2.96%)
Mar 04, 2021
3.500
3.560
2.830
3.040
414,332
-0.46(-13.14%)
Mar 03, 2021
3.600
3.800
3.434
3.500
178,161
-0.16(-4.37%)
Mar 02, 2021
3.900
3.900
3.610
3.660
147,251
-0.19(-4.94%)
Mar 01, 2021
3.760
3.890
3.760
3.850
108,872
+0.25(+6.94%)
Feb 26, 2021
3.860
3.900
3.502
3.600
152,200
-0.15(-4.00%)
Feb 25, 2021
4.030
4.160
3.750
3.750
218,508
-0.36(-8.76%)
Feb 24, 2021
4.100
4.220
3.860
4.110
147,670
+0.21(+5.38%)
Feb 23, 2021
4.300
4.430
3.560
3.900
596,562
-0.82(-17.37%)
Feb 22, 2021
4.690
4.830
4.670
4.720
164,772
-0.02(-0.42%)
Feb 19, 2021
4.920
4.965
4.710
4.740
318,400
-0.24(-4.82%)
Feb 18, 2021
5.290
5.300
4.900
4.980
360,416
-0.32(-6.04%)
Feb 17, 2021
5.050
5.650
4.930
5.300
1,124,260
+0.30(+6.00%)
Feb 16, 2021
5.140
5.150
4.840
5.000
410,197
+0.12(+2.46%)
Feb 12, 2021
4.480
4.920
4.405
4.880
373,200
+0.46(+10.41%)
Feb 11, 2021
4.480
4.630
4.330
4.420
270,222
+0.04(+0.91%)
Feb 10, 2021
4.700
4.800
4.230
4.380
414,920
-0.33(-7.01%)
Feb 09, 2021
4.970
5.000
4.530
4.710
591,272
-0.25(-5.04%)
Feb 08, 2021
4.070
5.010
4.050
4.960
1,227,957
+0.93(+23.08%)
Feb 05, 2021
4.010
4.053
3.890
4.030
185,900
+0.08(+2.03%)
Feb 04, 2021
4.119
4.140
3.888
3.950
184,476
-0.09(-2.23%)
Feb 03, 2021
3.640
4.130
3.630
4.040
720,203
+0.44(+12.22%)
Feb 02, 2021
3.700
3.750
3.580
3.600
210,898
-0.06(-1.64%)
Feb 01, 2021
3.610
3.850
3.550
3.660
258,752
+0.06(+1.67%)
Jan 29, 2021
3.820
3.870
3.590
3.600
206,600
-0.20(-5.26%)
Jan 28, 2021
3.780
4.000
3.610
3.800
375,804
+0.15(+4.11%)
Jan 27, 2021
3.930
4.050
3.590
3.650
590,001
-0.44(-10.76%)
Jan 26, 2021
4.250
4.280
4.010
4.090
434,273
-0.06(-1.45%)
Jan 25, 2021
4.090
4.360
3.970
4.150
617,873
+0.15(+3.75%)
Jan 22, 2021
3.890
4.240
3.820
4.000
455,400
+0.03(+0.76%)
Jan 21, 2021
3.920
4.150
3.810
3.970
278,650
+0.10(+2.58%)
Jan 20, 2021
4.040
4.100
3.770
3.870
248,523
-0.13(-3.25%)
Jan 19, 2021
3.810
4.080
3.770
4.000
509,110
+0.34(+9.29%)
Jan 15, 2021
4.150
4.183
3.640
3.660
578,100
-0.58(-13.68%)
Jan 14, 2021
3.780
4.360
3.760
4.240
1,216,654
+0.43(+11.29%)
Jan 13, 2021
3.510
3.930
3.450
3.810
979,676
+0.29(+8.24%)
Jan 12, 2021
3.570
3.700
3.430
3.520
447,059
+0.02(+0.57%)
Jan 11, 2021
3.500
3.740
3.450
3.500
498,959
-0.05(-1.41%)
Jan 08, 2021
3.300
3.740
3.170
3.550
2,206,000
+0.18(+5.34%)
Jan 07, 2021
3.120
3.680
3.040
3.370
1,708,602
+0.32(+10.49%)
Jan 06, 2021
3.320
3.560
2.980
3.050
587,609
-0.27(-8.13%)
Jan 05, 2021
3.190
3.380
3.160
3.320
256,249
+0.19(+6.07%)
Jan 04, 2021
3.340
3.340
3.100
3.130
243,041
-0.25(-7.40%)
Dec 31, 2020
3.380
3.380
3.380
321,330
+0.18(+5.62%)
Dec 30, 2020
3.070
3.230
3.050
3.200
321,330
+0.15(+4.92%)
Dec 29, 2020
3.280
3.320
2.950
3.050
270,594
-0.20(-6.15%)
Dec 28, 2020
3.270
3.390
3.230
3.250
580,777
+0.14(+4.50%)
Dec 24, 2020
3.080
3.150
3.000
3.110
262,200
+0.11(+3.67%)
Dec 23, 2020
2.900
3.150
2.900
3.000
258,704
+0.01(+0.33%)
Dec 22, 2020
3.080
3.240
2.910
2.990
499,105
+0.01(+0.34%)
Dec 21, 2020
2.680
3.060
2.620
2.980
685,696
+0.30(+11.19%)
Dec 18, 2020
2.780
2.800
2.680
2.680
290,400
-0.03(-1.11%)
Dec 17, 2020
2.750
2.800
2.690
2.710
129,853
-0.05(-1.81%)
Dec 16, 2020
2.780
2.830
2.710
2.760
154,473
+0.03(+1.10%)
Dec 15, 2020
2.620
2.790
2.590
2.730
172,363
+0.10(+3.80%)
Dec 14, 2020
2.770
2.820
2.610
2.630
164,989
-0.13(-4.71%)
Dec 11, 2020
2.790
2.840
2.750
2.760
125,500
-0.07(-2.47%)
Dec 10, 2020
2.830
2.890
2.750
2.830
138,050
+0.01(+0.35%)
Dec 09, 2020
2.850
2.890
2.730
2.820
193,940
+0.01(+0.36%)
Dec 08, 2020
2.860
2.890
2.750
2.810
208,562
-0.05(-1.75%)
Dec 07, 2020
3.010
3.030
2.820
2.860
529,193
-0.21(-6.84%)
Dec 04, 2020
3.140
3.350
2.960
3.070
2,700,600
+0.20(+6.97%)
Dec 03, 2020
2.720
2.880
2.680
2.870
3,001,151
+0.15(+5.51%)
Dec 02, 2020
2.680
2.850
2.650
2.720
181,533
-0.01(-0.37%)
Dec 01, 2020
2.950
2.990
2.650
2.730
322,131
-0.27(-9.00%)
Nov 30, 2020
3.290
3.290
2.720
3.000
700,035
-0.28(-8.54%)
Nov 27, 2020
2.940
3.750
2.814
3.280
3,259,200
+0.39(+13.49%)
Nov 25, 2020
2.530
2.990
2.520
2.890
1,048,300
+0.34(+13.33%)
Nov 24, 2020
2.680
2.720
2.520
2.550
158,151
-0.09(-3.41%)
Nov 23, 2020
2.450
2.660
2.400
2.640
259,476
+0.19(+7.76%)
Nov 20, 2020
2.430
2.510
2.400
2.450
35,200
-0.02(-0.81%)
Nov 19, 2020
2.410
2.470
2.345
2.470
60,565
+0.06(+2.49%)
Nov 18, 2020
2.420
2.530
2.330
2.410
154,559
+0.03(+1.26%)
Nov 17, 2020
2.350
2.380
2.310
2.380
38,284
+0.08(+3.48%)
Nov 16, 2020
2.420
2.463
2.300
2.300
122,534
-0.05(-2.13%)
Nov 13, 2020
2.270
2.375
2.270
2.350
105,400
+0.07(+3.07%)
Nov 12, 2020
2.280
2.290
2.205
2.280
98,358
+0.01(+0.44%)
Nov 11, 2020
2.270
2.290
2.230
2.270
33,183
-0.03(-1.30%)
Nov 10, 2020
2.230
2.305
2.161
2.300
66,309
+0.03(+1.32%)
Nov 09, 2020
2.280
2.350
2.270
2.270
72,578
+0.00(+0.00%)
Nov 06, 2020
2.290
2.348
2.254
2.270
109,100
-0.01(-0.44%)
Nov 05, 2020
2.230
2.300
2.190
2.280
128,825
+0.10(+4.59%)
Nov 04, 2020
2.160
2.250
2.150
2.180
92,853
+0.06(+2.83%)
Nov 03, 2020
2.160
2.160
2.080
2.120
53,227
+0.01(+0.47%)
Nov 02, 2020
2.110
2.170
2.080
2.110
117,132
+0.01(+0.48%)
Oct 30, 2020
2.200
2.200
2.016
2.100
173,600
-0.12(-5.41%)
Oct 29, 2020
2.250
2.250
2.160
2.220
49,516
-0.06(-2.63%)
Oct 28, 2020
2.230
2.280
2.150
2.280
168,872
-0.05(-2.15%)
Oct 27, 2020
2.540
2.560
2.250
2.330
359,245
-0.21(-8.27%)
Oct 26, 2020
2.500
2.570
2.450
2.540
199,484
+0.10(+4.10%)
Oct 23, 2020
2.410
2.570
2.330
2.440
722,500
-0.46(-15.86%)
Oct 22, 2020
3.020
3.110
2.770
2.900
1,122,712
-0.17(-5.54%)
Oct 21, 2020
2.670
3.240
2.670
3.070
2,062,212
+0.45(+17.18%)
Oct 20, 2020
2.680
2.720
2.560
2.620
123,662
-0.02(-0.76%)
Oct 19, 2020
2.400
2.740
2.390
2.640
485,343
+0.25(+10.46%)
Oct 16, 2020
2.320
2.494
2.318
2.390
263,300
+0.08(+3.46%)
Oct 15, 2020
2.330
2.370
2.270
2.310
87,892
-0.05(-2.12%)
Oct 14, 2020
2.420
2.530
2.310
2.360
656,332
+0.02(+0.85%)
Oct 13, 2020
2.470
2.470
2.330
2.340
42,292
-0.15(-6.02%)
Oct 12, 2020
2.450
2.490
2.370
2.490
122,737
+0.05(+2.05%)
Oct 09, 2020
2.520
2.540
2.400
2.440
128,300
-0.04(-1.61%)
Oct 08, 2020
2.490
2.550
2.400
2.480
344,996
-0.10(-3.88%)
Oct 07, 2020
2.260
2.640
2.170
2.580
1,124,528
+0.34(+15.18%)
Oct 06, 2020
2.260
2.500
2.210
2.240
1,524,814
+0.08(+3.70%)
Oct 05, 2020
2.180
2.210
2.120
2.160
83,982
+0.00(+0.00%)
Oct 02, 2020
2.150
2.270
2.060
2.160
157,300
-0.05(-2.26%)
Oct 01, 2020
2.280
2.320
2.200
2.210
108,867
-0.03(-1.34%)
Sep 30, 2020
2.250
2.400
2.170
2.240
509,461
-0.13(-5.49%)
Sep 29, 2020
2.570
2.640
2.230
2.370
2,899,616
+0.08(+3.49%)
Sep 28, 2020
2.130
2.340
2.050
2.290
573,485
+0.18(+8.53%)
Sep 25, 2020
1.990
2.150
1.990
2.110
295,800
+0.09(+4.46%)
Sep 24, 2020
2.030
2.090
1.950
2.020
139,848
-0.02(-0.98%)
Sep 23, 2020
2.140
2.140
2.030
2.040
117,966
-0.09(-4.23%)
Sep 22, 2020
2.140
2.180
2.050
2.130
65,674
+0.01(+0.47%)
Sep 21, 2020
2.130
2.230
2.050
2.120
131,233
-0.03(-1.40%)
Sep 18, 2020
2.210
2.210
2.140
2.150
94,800
-0.08(-3.59%)
Sep 17, 2020
2.150
2.250
2.110
2.230
109,714
+0.04(+1.83%)
Sep 16, 2020
2.180
2.200
2.130
2.190
293,081
+0.11(+5.29%)
Sep 15, 2020
2.150
2.160
2.080
2.080
135,977
-0.08(-3.70%)
Sep 14, 2020
2.140
2.180
2.070
2.160
157,626
+0.06(+2.86%)
Sep 11, 2020
2.170
2.220
2.070
2.100
100,900
-0.05(-2.33%)
Sep 10, 2020
2.250
2.280
2.130
2.150
247,140
-0.01(-0.46%)
Sep 09, 2020
2.150
2.200
2.100
2.160
136,481
+0.05(+2.37%)
Sep 08, 2020
2.150
2.190
2.050
2.110
326,734
-0.08(-3.65%)
Sep 04, 2020
2.230
2.310
2.050
2.190
422,100
-0.04(-1.79%)
Sep 03, 2020
2.340
2.360
2.200
2.230
413,610
-0.13(-5.51%)
Sep 02, 2020
2.350
2.530
2.250
2.360
580,820
-0.02(-0.84%)
Sep 01, 2020
2.410
2.460
2.340
2.380
542,327
-0.06(-2.46%)
Aug 31, 2020
2.560
2.610
2.410
2.440
489,892
-0.13(-5.06%)
Aug 28, 2020
2.550
2.620
2.450
2.570
741,300
+0.06(+2.39%)
Aug 27, 2020
2.550
2.620
2.310
2.510
1,630,739
-0.08(-3.09%)
Aug 26, 2020
2.770
2.840
2.550
2.590
2,475,784
-0.28(-9.76%)
Aug 25, 2020
4.050
5.260
2.750
2.870
67,204,888
+0.38(+15.26%)
Aug 24, 2020
2.500
2.524
2.370
2.490
167,597
-0.02(-0.80%)
Aug 21, 2020
2.480
2.560
2.450
2.510
68,900
-0.03(-1.18%)
Aug 20, 2020
2.520
2.550
2.420
2.540
84,558
+0.08(+3.25%)
Aug 19, 2020
2.580
2.610
2.460
2.460
128,371
-0.13(-5.02%)
Aug 18, 2020
2.670
2.670
2.550
2.590
102,771
-0.09(-3.36%)
Aug 17, 2020
2.640
2.710
2.580
2.680
154,138
+0.03(+1.13%)
Aug 14, 2020
2.560
2.650
2.520
2.650
143,300
+0.08(+3.11%)
Aug 13, 2020
2.550
2.630
2.520
2.570
85,337
-0.02(-0.77%)
Aug 12, 2020
2.670
2.710
2.510
2.590
156,692
-0.03(-1.15%)
Aug 11, 2020
2.830
2.830
2.610
2.620
120,711
-0.21(-7.42%)
Aug 10, 2020
2.720
2.850
2.720
2.830
158,822
+0.09(+3.28%)
Aug 07, 2020
2.770
2.790
2.680
2.740
111,400
-0.06(-2.14%)
Aug 06, 2020
2.790
2.860
2.730
2.800
142,079
-0.03(-1.06%)
Aug 05, 2020
2.760
2.940
2.760
2.830
190,633
+0.03(+1.07%)
Aug 04, 2020
2.830
2.880
2.730
2.800
206,769
-0.11(-3.78%)
Aug 03, 2020
2.730
2.940
2.590
2.910
526,959
+0.22(+8.18%)
Jul 31, 2020
2.500
2.780
2.400
2.690
953,400
+0.21(+8.47%)
Jul 30, 2020
2.480
2.490
2.410
2.480
71,437
-0.01(-0.40%)
Jul 29, 2020
2.480
2.550
2.400
2.490
109,697
+0.08(+3.32%)
Jul 28, 2020
2.480
2.490
2.400
2.410
88,939
-0.08(-3.21%)
Jul 27, 2020
2.500
2.540
2.450
2.490
125,162
-0.03(-1.19%)
Jul 24, 2020
2.520
2.550
2.430
2.520
190,300
-0.03(-1.18%)
Jul 23, 2020
2.570
2.650
2.460
2.550
448,181
-0.06(-2.30%)
Jul 22, 2020
2.610
2.680
2.540
2.610
121,702
-0.03(-1.14%)
Jul 21, 2020
2.700
2.720
2.610
2.640
159,170
-0.05(-1.86%)
Jul 20, 2020
2.640
2.750
2.600
2.690
195,159
+0.03(+1.13%)
Jul 17, 2020
2.690
2.720
2.600
2.660
313,500
+0.12(+4.72%)
Jul 16, 2020
2.590
2.590
2.450
2.540
175,527
-0.01(-0.39%)
Jul 15, 2020
2.500
2.580
2.500
2.550
126,249
+0.02(+0.79%)
Jul 14, 2020
2.580
2.600
2.270
2.530
645,109
-0.03(-1.17%)
Jul 13, 2020
2.700
2.700
2.550
2.560
189,370
-0.07(-2.66%)
Jul 10, 2020
2.620
2.750
2.600
2.630
425,800
+0.01(+0.38%)
Jul 09, 2020
2.690
2.690
2.600
2.620
158,333
-0.09(-3.32%)
Jul 08, 2020
2.710
2.740
2.650
2.710
111,730
+0.00(+0.00%)
Jul 07, 2020
2.810
2.810
2.680
2.710
145,191
-0.12(-4.24%)
Jul 06, 2020
2.810
2.980
2.700
2.830
479,060
+0.02(+0.71%)
Jul 02, 2020
2.670
2.830
2.650
2.810
474,600
+0.18(+6.84%)
Jul 01, 2020
2.640
2.680
2.600
2.630
190,378
-0.04(-1.50%)
Jun 30, 2020
2.620
2.770
2.600
2.670
223,237
-0.01(-0.37%)
Jun 29, 2020
2.630
2.790
2.540
2.680
592,136
+0.07(+2.68%)
Jun 26, 2020
2.650
2.660
2.580
2.610
162,900
-0.08(-2.97%)
Jun 25, 2020
2.650
2.700
2.610
2.690
196,788
+0.01(+0.37%)
Jun 24, 2020
2.600
2.790
2.560
2.680
1,378,479
+0.05(+1.90%)
Jun 23, 2020
2.690
2.810
2.630
2.630
317,777
-0.17(-6.07%)
Jun 22, 2020
2.850
2.850
2.640
2.800
317,842
+0.03(+1.08%)
Jun 19, 2020
2.750
2.850
2.610
2.770
645,100
+0.07(+2.59%)
Jun 18, 2020
2.750
2.780
2.630
2.700
219,163
-0.01(-0.37%)
Jun 17, 2020
2.750
2.780
2.650
2.710
246,293
-0.01(-0.37%)
Jun 16, 2020
2.820
2.960
2.670
2.720
746,226
+0.05(+1.87%)
Jun 15, 2020
2.650
2.710
2.520
2.670
345,302
+0.15(+5.95%)
Jun 12, 2020
2.570
2.760
2.450
2.520
600,000
+0.02(+0.80%)
Jun 11, 2020
2.710
2.770
2.500
2.500
384,354
-0.39(-13.49%)
Jun 10, 2020
3.040
3.040
2.810
2.890
223,295
-0.11(-3.67%)
Jun 09, 2020
2.800
3.100
2.720
3.000
645,056
+0.17(+6.01%)
Jun 08, 2020
2.700
3.100
2.690
2.830
1,281,227
+0.16(+5.99%)
Jun 05, 2020
2.750
2.800
2.640
2.670
296,100
-0.06(-2.20%)
Jun 04, 2020
2.850
2.870
2.630
2.730
398,790
-0.10(-3.53%)
Jun 03, 2020
2.800
2.980
2.690
2.830
744,028
+0.07(+2.54%)
Jun 02, 2020
2.650
2.850
2.600
2.760
555,373
+0.07(+2.60%)
Jun 01, 2020
2.710
2.990
2.650
2.690
1,191,105
+0.10(+3.86%)
May 29, 2020
2.500
2.750
2.470
2.590
1,044,800
+0.09(+3.60%)
May 28, 2020
2.500
2.630
2.410
2.500
450,993
-0.06(-2.34%)
May 27, 2020
2.570
2.610
2.440
2.560
319,478
+0.03(+1.19%)
May 26, 2020
2.800
2.900
2.530
2.530
970,334
-0.19(-6.99%)
May 22, 2020
2.470
2.840
2.410
2.720
1,359,900
+0.19(+7.51%)
May 21, 2020
2.540
2.630
2.400
2.530
551,763
+0.01(+0.40%)
May 20, 2020
2.850
3.190
2.470
2.520
3,624,928
-0.13(-4.91%)
May 19, 2020
2.290
2.790
2.160
2.650
2,475,606
+0.42(+18.83%)
May 18, 2020
2.350
2.350
2.170
2.230
273,682
-0.09(-3.88%)
May 15, 2020
2.300
2.500
2.250
2.320
366,500
-0.25(-9.73%)
May 14, 2020
2.760
2.950
2.450
2.570
567,083
-0.25(-8.87%)
May 13, 2020
2.580
2.840
2.320
2.820
1,233,653
+0.28(+11.02%)
May 12, 2020
2.500
2.790
2.380
2.540
1,079,198
+0.12(+4.96%)
May 11, 2020
2.330
2.440
2.250
2.420
281,213
+0.04(+1.68%)
May 08, 2020
2.380
2.490
2.300
2.380
444,700
-0.01(-0.42%)
May 07, 2020
2.260
2.450
2.220
2.390
331,934
+0.11(+4.82%)
May 06, 2020
2.370
2.410
2.200
2.280
196,998
-0.09(-3.80%)
May 05, 2020
2.420
2.740
2.300
2.370
915,257
-0.01(-0.42%)
May 04, 2020
2.310
2.390
2.260
2.380
153,184
+0.10(+4.53%)
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.