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
Quotient Ltd Ord
(NQ:
QTNT
)
0.3800
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 30, 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 (%)
Jun 30, 2021
3.900
3.900
3.640
3.640
426,738
-0.27(-6.91%)
Jun 29, 2021
3.940
4.035
3.890
3.910
202,361
-0.07(-1.76%)
Jun 28, 2021
4.100
4.215
3.925
3.980
388,736
-0.09(-2.21%)
Jun 25, 2021
4.190
4.250
4.070
4.070
1,097,043
-0.10(-2.40%)
Jun 24, 2021
4.080
4.180
4.030
4.170
297,301
+0.10(+2.46%)
Jun 23, 2021
3.970
4.117
3.970
4.070
356,296
+0.07(+1.75%)
Jun 22, 2021
3.960
4.000
3.880
4.000
410,047
+0.00(+0.00%)
Jun 21, 2021
4.360
4.405
3.920
4.000
614,129
-0.35(-8.05%)
Jun 18, 2021
4.290
4.450
4.180
4.350
1,715,065
+0.00(+0.00%)
Jun 17, 2021
4.240
4.370
4.190
4.350
302,703
+0.10(+2.35%)
Jun 16, 2021
4.240
4.285
4.100
4.250
411,956
-0.01(-0.23%)
Jun 15, 2021
4.380
4.400
4.235
4.260
393,875
-0.13(-2.96%)
Jun 14, 2021
4.260
4.485
4.210
4.390
606,932
+0.11(+2.57%)
Jun 11, 2021
4.330
4.490
4.230
4.280
504,879
-0.12(-2.73%)
Jun 10, 2021
4.360
4.400
4.290
4.400
219,812
+0.03(+0.69%)
Jun 09, 2021
4.360
4.490
4.300
4.370
252,726
+0.02(+0.46%)
Jun 08, 2021
4.270
4.400
4.230
4.350
350,138
+0.11(+2.59%)
Jun 07, 2021
4.150
4.360
4.100
4.240
364,833
+0.09(+2.17%)
Jun 04, 2021
4.220
4.305
4.130
4.150
256,905
-0.09(-2.12%)
Jun 03, 2021
4.330
4.370
4.200
4.240
332,688
-0.18(-4.07%)
Jun 02, 2021
4.330
4.440
4.260
4.420
451,186
-0.01(-0.23%)
Jun 01, 2021
4.200
4.526
4.140
4.430
792,628
+0.27(+6.49%)
May 28, 2021
4.280
4.390
4.150
4.160
365,914
-0.08(-1.89%)
May 27, 2021
4.090
4.260
4.030
4.240
698,389
+0.21(+5.21%)
May 26, 2021
3.970
4.100
3.830
4.030
349,314
+0.05(+1.26%)
May 25, 2021
4.210
4.330
3.970
3.980
341,700
-0.22(-5.24%)
May 24, 2021
4.340
4.350
3.970
4.200
1,163,768
-0.25(-5.62%)
May 21, 2021
4.280
4.490
4.160
4.450
859,142
+0.21(+4.95%)
May 20, 2021
4.100
4.275
4.000
4.240
573,056
+0.13(+3.16%)
May 19, 2021
3.930
4.120
3.870
4.110
670,237
+0.12(+3.01%)
May 18, 2021
3.650
4.040
3.620
3.990
847,273
+0.33(+9.02%)
May 17, 2021
3.620
3.765
3.600
3.660
240,213
+0.00(+0.00%)
May 14, 2021
3.550
3.750
3.550
3.660
419,944
+0.13(+3.68%)
May 13, 2021
3.640
3.650
3.485
3.530
384,590
+0.00(+0.00%)
May 12, 2021
3.590
3.700
3.510
3.530
818,312
-0.15(-4.08%)
May 11, 2021
3.530
3.760
3.530
3.680
395,469
-0.01(-0.27%)
May 10, 2021
3.890
3.890
3.600
3.690
530,868
-0.25(-6.35%)
May 07, 2021
3.690
3.960
3.640
3.940
437,002
+0.21(+5.63%)
May 06, 2021
3.550
3.760
3.410
3.730
766,257
+0.23(+6.57%)
May 05, 2021
3.600
3.680
3.460
3.500
451,139
-0.10(-2.78%)
May 04, 2021
3.910
3.910
3.550
3.600
418,869
-0.33(-8.40%)
May 03, 2021
3.960
3.975
3.780
3.930
485,498
+0.01(+0.26%)
Apr 30, 2021
3.910
3.960
3.855
3.920
361,000
-0.01(-0.25%)
Apr 29, 2021
3.930
3.965
3.775
3.930
453,325
+0.04(+1.03%)
Apr 28, 2021
3.830
3.920
3.810
3.890
205,737
+0.05(+1.30%)
Apr 27, 2021
3.980
4.010
3.820
3.840
341,472
-0.17(-4.24%)
Apr 26, 2021
3.850
4.050
3.780
4.010
358,572
+0.19(+4.97%)
Apr 23, 2021
3.900
3.960
3.789
3.820
272,800
-0.06(-1.55%)
Apr 22, 2021
3.510
3.920
3.480
3.880
632,677
+0.40(+11.49%)
Apr 21, 2021
3.720
3.720
3.410
3.480
1,055,282
-0.13(-3.60%)
Apr 20, 2021
3.850
3.850
3.580
3.610
539,260
-0.24(-6.23%)
Apr 19, 2021
4.090
4.110
3.780
3.850
771,077
-0.28(-6.78%)
Apr 16, 2021
4.200
4.200
4.050
4.130
482,900
-0.03(-0.72%)
Apr 15, 2021
3.930
4.270
3.900
4.160
1,281,814
+0.27(+6.94%)
Apr 14, 2021
3.900
3.980
3.850
3.890
416,379
-0.05(-1.27%)
Apr 13, 2021
4.030
4.050
3.850
3.940
636,469
-0.06(-1.50%)
Apr 12, 2021
4.000
4.120
3.920
4.000
427,414
+0.00(+0.00%)
Apr 09, 2021
3.980
4.010
3.880
4.000
489,500
+0.01(+0.25%)
Apr 08, 2021
3.900
4.000
3.790
3.990
333,749
+0.13(+3.37%)
Apr 07, 2021
3.830
3.920
3.830
3.860
423,639
+0.00(+0.00%)
Apr 06, 2021
3.770
3.950
3.730
3.860
479,187
+0.07(+1.85%)
Apr 05, 2021
3.880
3.930
3.700
3.790
264,449
-0.02(-0.52%)
Apr 01, 2021
3.690
3.860
3.690
3.810
353,400
+0.13(+3.53%)
Mar 31, 2021
3.610
3.770
3.600
3.680
388,283
+0.11(+3.08%)
Mar 30, 2021
3.620
3.620
3.430
3.570
704,880
-0.07(-1.92%)
Mar 29, 2021
3.920
3.970
3.590
3.640
674,601
-0.32(-8.08%)
Mar 26, 2021
3.860
3.990
3.780
3.960
529,200
+0.16(+4.21%)
Mar 25, 2021
3.670
3.870
3.570
3.800
692,529
+0.13(+3.54%)
Mar 24, 2021
3.930
3.970
3.670
3.670
911,700
-0.21(-5.41%)
Mar 23, 2021
4.070
4.100
3.850
3.880
458,477
-0.21(-5.13%)
Mar 22, 2021
4.080
4.150
3.910
4.090
545,481
-0.04(-0.97%)
Mar 19, 2021
4.040
4.180
4.010
4.130
1,953,000
+0.09(+2.23%)
Mar 18, 2021
4.140
4.210
4.010
4.040
527,586
-0.09(-2.18%)
Mar 17, 2021
4.080
4.180
3.980
4.130
419,654
+0.03(+0.73%)
Mar 16, 2021
4.120
4.220
4.020
4.100
472,743
+0.04(+0.99%)
Mar 15, 2021
4.200
4.230
4.020
4.060
889,156
-0.14(-3.33%)
Mar 12, 2021
4.240
4.365
4.115
4.200
586,500
-0.07(-1.64%)
Mar 11, 2021
3.980
4.270
3.920
4.270
985,534
+0.39(+10.05%)
Mar 10, 2021
4.310
4.360
3.860
3.880
2,091,877
-0.40(-9.35%)
Mar 09, 2021
4.170
4.390
4.100
4.280
576,629
+0.10(+2.39%)
Mar 08, 2021
3.890
4.200
3.880
4.180
1,142,554
+0.39(+10.29%)
Mar 05, 2021
4.000
4.110
3.770
3.790
1,573,300
-0.12(-3.07%)
Mar 04, 2021
4.510
4.560
3.890
3.910
1,149,951
-0.60(-13.30%)
Mar 03, 2021
4.550
4.680
4.465
4.510
875,629
+0.00(+0.00%)
Mar 02, 2021
4.620
4.620
4.450
4.510
1,118,067
-0.14(-3.01%)
Mar 01, 2021
4.590
4.650
4.450
4.650
699,553
+0.16(+3.56%)
Feb 26, 2021
4.550
4.650
4.430
4.490
923,100
-0.04(-0.88%)
Feb 25, 2021
4.690
4.870
4.380
4.530
1,834,624
-0.11(-2.37%)
Feb 24, 2021
4.940
5.100
4.600
4.640
1,306,871
-0.28(-5.69%)
Feb 23, 2021
5.130
5.330
4.790
4.920
1,904,807
-0.34(-6.46%)
Feb 22, 2021
5.410
5.460
5.230
5.260
507,189
-0.24(-4.36%)
Feb 19, 2021
5.230
5.500
5.180
5.500
813,700
+0.30(+5.77%)
Feb 18, 2021
5.350
5.360
5.180
5.200
455,174
-0.16(-2.99%)
Feb 17, 2021
5.370
5.390
5.110
5.360
653,523
-0.02(-0.37%)
Feb 16, 2021
5.350
5.540
5.290
5.380
850,786
+0.09(+1.70%)
Feb 12, 2021
5.130
5.320
5.050
5.290
547,700
+0.16(+3.12%)
Feb 11, 2021
5.080
5.240
4.940
5.130
733,544
+0.08(+1.58%)
Feb 10, 2021
5.110
5.280
4.880
5.050
1,604,368
-0.02(-0.39%)
Feb 09, 2021
5.160
5.390
5.030
5.070
1,925,499
-0.13(-2.50%)
Feb 08, 2021
5.240
5.250
4.940
5.200
1,300,309
-0.09(-1.70%)
Feb 05, 2021
5.350
5.390
5.130
5.290
449,000
+0.01(+0.19%)
Feb 04, 2021
5.150
5.350
5.060
5.280
1,153,731
+0.22(+4.35%)
Feb 03, 2021
4.980
5.200
4.900
5.060
1,308,635
+0.12(+2.43%)
Feb 02, 2021
5.190
5.400
4.920
4.940
1,549,789
-0.10(-1.98%)
Feb 01, 2021
5.000
5.500
4.860
5.040
3,174,478
-1.02(-16.83%)
Jan 29, 2021
6.390
6.420
5.810
6.060
777,300
-0.05(-0.82%)
Jan 28, 2021
6.050
6.210
5.850
6.110
631,100
+0.14(+2.35%)
Jan 27, 2021
5.890
6.270
5.810
5.970
897,121
+0.04(+0.67%)
Jan 26, 2021
6.230
6.280
5.910
5.930
407,583
-0.22(-3.58%)
Jan 25, 2021
6.100
6.362
5.950
6.150
623,058
+0.01(+0.16%)
Jan 22, 2021
5.880
6.330
5.830
6.140
541,700
+0.18(+3.02%)
Jan 21, 2021
6.120
6.120
5.800
5.960
468,043
-0.12(-1.97%)
Jan 20, 2021
6.180
6.360
6.080
6.080
437,963
-0.12(-1.94%)
Jan 19, 2021
6.150
6.255
6.130
6.200
388,331
+0.14(+2.31%)
Jan 15, 2021
6.060
6.160
5.920
6.060
407,900
-0.05(-0.82%)
Jan 14, 2021
5.920
6.275
5.920
6.110
686,556
+0.25(+4.36%)
Jan 13, 2021
5.930
5.930
5.680
5.855
484,092
-0.04(-0.76%)
Jan 12, 2021
5.820
6.010
5.800
5.900
573,951
+0.12(+2.08%)
Jan 11, 2021
5.670
5.930
5.610
5.780
540,119
+0.07(+1.23%)
Jan 08, 2021
5.590
5.750
5.470
5.710
480,600
+0.13(+2.33%)
Jan 07, 2021
5.640
5.690
5.510
5.580
328,222
+0.08(+1.45%)
Jan 06, 2021
5.410
5.665
5.370
5.500
558,769
+0.14(+2.61%)
Jan 05, 2021
5.450
5.480
5.360
5.360
459,308
-0.03(-0.56%)
Jan 04, 2021
5.250
5.480
5.150
5.390
672,797
+0.18(+3.45%)
Dec 31, 2020
5.210
5.210
5.210
1,035,635
-0.09(-1.70%)
Dec 30, 2020
5.350
5.490
5.210
5.300
1,035,635
-0.06(-1.12%)
Dec 29, 2020
5.525
5.580
5.300
5.360
836,819
-0.12(-2.19%)
Dec 28, 2020
5.800
5.890
5.450
5.480
1,044,662
-0.23(-4.03%)
Dec 24, 2020
5.600
5.790
5.450
5.710
876,700
+0.17(+3.07%)
Dec 23, 2020
6.030
6.100
5.500
5.540
1,810,316
-0.57(-9.33%)
Dec 22, 2020
6.500
6.640
6.030
6.110
1,369,738
-0.34(-5.27%)
Dec 21, 2020
7.090
7.160
6.360
6.450
1,574,265
-0.87(-11.89%)
Dec 18, 2020
7.230
7.590
7.150
7.320
6,054,500
+0.13(+1.81%)
Dec 17, 2020
6.970
7.230
6.970
7.190
684,988
+0.22(+3.16%)
Dec 16, 2020
7.070
7.380
6.945
6.970
963,692
-0.14(-1.90%)
Dec 15, 2020
7.020
7.240
6.940
7.105
1,051,096
+0.18(+2.53%)
Dec 14, 2020
6.800
7.180
6.760
6.930
1,154,577
+0.22(+3.28%)
Dec 11, 2020
6.640
7.010
6.560
6.710
1,131,400
+0.07(+1.05%)
Dec 10, 2020
6.690
7.330
6.440
6.640
1,672,583
-0.54(-7.52%)
Dec 09, 2020
7.300
7.390
7.010
7.180
614,990
-0.08(-1.10%)
Dec 08, 2020
6.990
7.290
6.990
7.260
436,211
+0.13(+1.82%)
Dec 07, 2020
6.950
7.350
6.930
7.130
528,015
+0.15(+2.15%)
Dec 04, 2020
6.840
7.000
6.630
6.980
525,200
+0.15(+2.20%)
Dec 03, 2020
7.180
7.265
6.810
6.830
506,712
-0.38(-5.27%)
Dec 02, 2020
7.170
7.340
6.990
7.210
579,855
+0.00(+0.00%)
Dec 01, 2020
6.900
7.430
6.880
7.210
762,939
+0.27(+3.89%)
Nov 30, 2020
6.980
7.020
6.810
6.940
906,688
+0.04(+0.58%)
Nov 27, 2020
6.980
7.030
6.860
6.900
441,000
+0.06(+0.88%)
Nov 25, 2020
6.610
6.930
6.400
6.840
1,016,600
+0.38(+5.88%)
Nov 24, 2020
6.270
6.750
5.910
6.460
2,686,076
+0.31(+5.04%)
Nov 23, 2020
6.100
6.270
6.000
6.150
503,962
+0.12(+1.99%)
Nov 20, 2020
5.710
6.070
5.665
6.030
383,600
+0.25(+4.33%)
Nov 19, 2020
6.000
6.220
5.650
5.780
1,004,410
-0.17(-2.86%)
Nov 18, 2020
6.110
6.290
5.945
5.950
505,419
-0.18(-2.94%)
Nov 17, 2020
5.830
6.290
5.730
6.130
675,621
+0.22(+3.72%)
Nov 16, 2020
6.010
6.010
5.730
5.910
351,240
+0.07(+1.20%)
Nov 13, 2020
5.450
5.910
5.300
5.840
2,106,100
+0.43(+7.95%)
Nov 12, 2020
5.630
5.780
5.330
5.410
695,671
-0.26(-4.59%)
Nov 11, 2020
5.700
5.890
5.600
5.670
799,037
-0.02(-0.35%)
Nov 10, 2020
5.680
6.150
5.640
5.690
783,496
+0.06(+1.07%)
Nov 09, 2020
5.420
5.760
5.290
5.630
1,035,277
+0.55(+10.83%)
Nov 06, 2020
5.070
5.250
5.030
5.080
330,000
-0.11(-2.12%)
Nov 05, 2020
5.100
5.240
5.020
5.190
341,835
+0.10(+1.96%)
Nov 04, 2020
5.320
5.480
5.050
5.090
640,225
-0.31(-5.74%)
Nov 03, 2020
5.310
5.430
5.120
5.400
524,705
+0.15(+2.86%)
Nov 02, 2020
4.820
5.340
4.670
5.250
907,555
+0.53(+11.23%)
Oct 30, 2020
4.540
4.720
4.450
4.720
684,800
+0.17(+3.74%)
Oct 29, 2020
4.360
4.570
4.310
4.550
404,813
+0.15(+3.41%)
Oct 28, 2020
4.420
4.520
4.320
4.400
446,159
-0.17(-3.72%)
Oct 27, 2020
4.570
4.585
4.410
4.570
346,414
-0.01(-0.22%)
Oct 26, 2020
4.650
4.730
4.540
4.580
355,118
-0.13(-2.76%)
Oct 23, 2020
4.650
4.760
4.580
4.710
260,400
+0.07(+1.51%)
Oct 22, 2020
4.590
4.690
4.500
4.640
493,347
+0.06(+1.31%)
Oct 21, 2020
4.610
4.710
4.520
4.580
551,429
-0.06(-1.29%)
Oct 20, 2020
4.800
4.851
4.640
4.640
424,796
-0.15(-3.13%)
Oct 19, 2020
4.950
5.060
4.780
4.790
357,986
-0.16(-3.23%)
Oct 16, 2020
5.030
5.140
4.930
4.950
420,000
-0.13(-2.56%)
Oct 15, 2020
4.990
5.280
4.930
5.080
731,431
-0.03(-0.59%)
Oct 14, 2020
5.530
5.540
5.110
5.110
565,661
-0.42(-7.59%)
Oct 13, 2020
5.500
5.610
5.310
5.530
500,378
+0.02(+0.36%)
Oct 12, 2020
5.640
5.680
5.460
5.510
261,251
-0.10(-1.78%)
Oct 09, 2020
5.790
5.790
5.459
5.610
503,600
-0.11(-1.92%)
Oct 08, 2020
5.750
5.850
5.700
5.720
404,482
+0.03(+0.53%)
Oct 07, 2020
5.440
5.720
5.390
5.690
426,063
+0.30(+5.57%)
Oct 06, 2020
5.520
5.590
5.370
5.390
532,502
-0.11(-2.00%)
Oct 05, 2020
5.660
5.950
5.415
5.500
1,023,792
-0.11(-1.96%)
Oct 02, 2020
5.300
5.640
5.260
5.610
776,200
+0.09(+1.63%)
Oct 01, 2020
5.130
5.730
5.080
5.520
989,030
+0.38(+7.39%)
Sep 30, 2020
5.200
5.320
4.980
5.140
622,231
-0.07(-1.34%)
Sep 29, 2020
5.340
5.350
5.000
5.210
1,044,388
-0.11(-2.07%)
Sep 28, 2020
5.450
5.790
5.050
5.320
2,651,917
+0.18(+3.50%)
Sep 25, 2020
4.700
5.140
4.700
5.140
638,600
+0.39(+8.21%)
Sep 24, 2020
5.030
5.090
4.720
4.750
1,203,960
-0.31(-6.13%)
Sep 23, 2020
5.300
5.370
5.060
5.060
751,596
-0.26(-4.89%)
Sep 22, 2020
5.600
5.620
5.290
5.320
625,379
-0.28(-5.00%)
Sep 21, 2020
5.650
5.890
5.450
5.600
802,272
-0.06(-1.06%)
Sep 18, 2020
5.730
5.840
5.550
5.660
3,229,800
+0.01(+0.18%)
Sep 17, 2020
5.500
6.010
5.420
5.650
1,732,066
+0.11(+1.99%)
Sep 16, 2020
5.200
5.740
5.190
5.540
2,149,149
+0.56(+11.24%)
Sep 15, 2020
5.510
5.570
4.940
4.980
1,994,943
-0.43(-7.95%)
Sep 14, 2020
5.420
5.870
5.220
5.410
1,695,345
+0.10(+1.88%)
Sep 11, 2020
4.960
5.390
4.640
5.310
3,936,400
+0.49(+10.17%)
Sep 10, 2020
4.720
4.920
4.530
4.820
1,474,963
-0.25(-4.93%)
Sep 09, 2020
4.660
5.180
4.650
5.070
694,025
+0.49(+10.70%)
Sep 08, 2020
4.320
5.030
4.290
4.580
1,758,008
+0.20(+4.57%)
Sep 04, 2020
4.700
4.700
4.220
4.380
403,000
-0.27(-5.81%)
Sep 03, 2020
4.880
4.910
4.590
4.650
505,577
-0.28(-5.68%)
Sep 02, 2020
4.800
4.950
4.710
4.930
386,942
+0.12(+2.49%)
Sep 01, 2020
5.000
5.050
4.770
4.810
357,145
-0.25(-4.94%)
Aug 31, 2020
5.000
5.165
4.880
5.060
598,546
+0.07(+1.40%)
Aug 28, 2020
5.150
5.210
4.905
4.990
385,200
-0.13(-2.54%)
Aug 27, 2020
5.740
5.740
5.090
5.120
733,286
-0.63(-10.96%)
Aug 26, 2020
5.740
5.900
5.630
5.750
345,205
+0.09(+1.59%)
Aug 25, 2020
5.620
5.810
5.540
5.660
403,969
+0.01(+0.18%)
Aug 24, 2020
6.030
6.030
5.560
5.650
903,111
-0.50(-8.13%)
Aug 21, 2020
6.450
6.450
6.150
6.150
408,700
-0.28(-4.35%)
Aug 20, 2020
6.380
6.540
6.320
6.430
486,413
+0.00(+0.00%)
Aug 19, 2020
6.470
6.580
6.280
6.430
393,337
-0.10(-1.53%)
Aug 18, 2020
6.780
6.780
6.400
6.530
310,168
-0.03(-0.46%)
Aug 17, 2020
6.310
6.570
6.210
6.560
395,036
+0.32(+5.13%)
Aug 14, 2020
6.280
6.360
6.135
6.240
698,400
-0.06(-0.95%)
Aug 13, 2020
6.630
6.630
6.280
6.300
756,722
-0.33(-4.98%)
Aug 12, 2020
6.820
6.990
6.565
6.630
495,638
-0.12(-1.78%)
Aug 11, 2020
7.140
7.140
6.690
6.750
544,390
-0.36(-5.06%)
Aug 10, 2020
6.810
7.180
6.745
7.110
387,635
+0.32(+4.71%)
Aug 07, 2020
7.020
7.090
6.710
6.790
469,900
-0.29(-4.10%)
Aug 06, 2020
7.300
7.300
6.760
7.080
521,271
-0.12(-1.67%)
Aug 05, 2020
7.000
7.360
6.930
7.200
1,527,262
+0.20(+2.86%)
Aug 04, 2020
6.840
7.230
6.810
7.000
680,510
+0.01(+0.14%)
Aug 03, 2020
7.570
8.000
6.780
6.990
1,453,384
-0.85(-10.84%)
Jul 31, 2020
8.170
8.390
7.790
7.840
703,000
-0.32(-3.92%)
Jul 30, 2020
8.090
8.240
7.740
8.160
603,418
-0.07(-0.85%)
Jul 29, 2020
7.770
8.250
7.700
8.230
579,506
+0.52(+6.74%)
Jul 28, 2020
7.930
8.085
7.670
7.710
706,888
-0.28(-3.50%)
Jul 27, 2020
7.650
8.017
7.620
7.990
407,543
+0.31(+4.04%)
Jul 24, 2020
8.260
8.280
7.600
7.680
583,300
-0.59(-7.13%)
Jul 23, 2020
8.240
8.510
8.128
8.270
369,775
+0.05(+0.61%)
Jul 22, 2020
8.170
8.410
8.110
8.220
314,054
+0.06(+0.74%)
Jul 21, 2020
8.230
8.450
7.965
8.160
928,582
-0.11(-1.33%)
Jul 20, 2020
8.520
8.770
8.140
8.270
758,229
-0.02(-0.24%)
Jul 17, 2020
8.210
8.330
8.090
8.290
393,700
+0.08(+0.97%)
Jul 16, 2020
8.240
8.350
8.050
8.210
416,113
-0.14(-1.68%)
Jul 15, 2020
8.100
8.420
7.980
8.350
551,507
+0.43(+5.43%)
Jul 14, 2020
7.610
7.930
7.470
7.920
554,018
+0.28(+3.60%)
Jul 13, 2020
7.660
8.180
7.620
7.645
786,764
+0.03(+0.46%)
Jul 10, 2020
7.620
7.900
7.440
7.610
417,900
-0.03(-0.39%)
Jul 09, 2020
7.650
7.770
7.510
7.640
667,177
+0.10(+1.33%)
Jul 08, 2020
7.770
7.900
7.370
7.540
519,615
-0.23(-2.96%)
Jul 07, 2020
7.850
7.980
7.650
7.770
542,940
-0.08(-1.02%)
Jul 06, 2020
7.890
7.970
7.650
7.850
420,202
+0.09(+1.16%)
Jul 02, 2020
7.790
7.975
7.550
7.760
832,800
+0.12(+1.57%)
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.