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
JMP Group Inc
(NY:
JMP
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Mar 29, 2019
3.696
3.742
3.508
3.508
64,345
-0.13(-3.60%)
Mar 28, 2019
3.742
3.742
3.639
3.639
34,058
-0.07(-1.77%)
Mar 27, 2019
3.658
3.780
3.649
3.705
51,062
+0.04(+1.02%)
Mar 26, 2019
3.757
3.757
3.667
3.667
61,588
-0.10(-2.73%)
Mar 25, 2019
3.780
3.789
3.724
3.770
22,614
+0.04(+1.00%)
Mar 22, 2019
3.817
3.817
3.719
3.733
37,516
-0.10(-2.68%)
Mar 21, 2019
3.780
3.836
3.780
3.836
22,681
+0.09(+2.50%)
Mar 20, 2019
3.649
3.826
3.627
3.742
82,842
+0.16(+4.44%)
Mar 19, 2019
3.593
3.611
3.546
3.583
49,563
+0.04(+1.06%)
Mar 18, 2019
3.593
3.664
3.536
3.546
131,110
-0.14(-3.78%)
Mar 15, 2019
3.840
3.842
3.685
3.685
25,331
-0.15(-3.93%)
Mar 14, 2019
3.808
3.836
3.798
3.836
14,439
+0.02(+0.49%)
Mar 13, 2019
3.845
3.852
3.789
3.817
8,702
+0.03(+0.74%)
Mar 12, 2019
3.677
3.845
3.677
3.789
33,440
+0.05(+1.25%)
Mar 11, 2019
3.677
3.799
3.677
3.742
18,004
+0.05(+1.27%)
Mar 08, 2019
3.714
3.789
3.696
3.696
17,208
-0.07(-1.74%)
Mar 07, 2019
3.722
3.768
3.722
3.761
57,769
+0.07(+2.03%)
Mar 06, 2019
3.817
3.830
3.686
3.686
53,624
-0.12(-3.19%)
Mar 05, 2019
3.827
3.845
3.789
3.808
23,932
-0.03(-0.73%)
Mar 04, 2019
3.892
3.939
3.836
3.836
27,593
-0.02(-0.49%)
Mar 01, 2019
3.920
3.920
3.827
3.855
25,011
-0.08(-2.14%)
Feb 28, 2019
4.099
4.099
3.939
3.939
17,004
-0.05(-1.18%)
Feb 27, 2019
4.032
4.053
3.976
3.986
18,685
-0.09(-2.20%)
Feb 26, 2019
4.126
4.154
4.038
4.076
11,622
-0.03(-0.77%)
Feb 25, 2019
4.173
4.173
4.068
4.107
28,416
+0.00(+0.00%)
Feb 22, 2019
4.051
4.107
4.023
4.107
4,382
+0.15(+3.78%)
Feb 21, 2019
4.182
4.182
3.958
3.958
24,062
-0.12(-2.98%)
Feb 20, 2019
4.182
4.182
4.023
4.079
17,636
-0.07(-1.58%)
Feb 19, 2019
4.182
4.182
4.135
4.145
10,108
-0.05(-1.12%)
Feb 15, 2019
4.145
4.257
4.140
4.191
21,911
+0.13(+3.23%)
Feb 14, 2019
4.219
4.219
4.060
4.060
20,961
-0.01(-0.23%)
Feb 13, 2019
4.154
4.154
4.042
4.070
18,753
-0.04(-0.91%)
Feb 12, 2019
4.154
4.154
4.107
4.107
4,083
-0.02(-0.45%)
Feb 11, 2019
4.219
4.219
4.126
4.126
652
-0.03(-0.68%)
Feb 08, 2019
4.145
4.154
4.107
4.154
4,702
+0.08(+1.87%)
Feb 07, 2019
4.117
4.126
4.077
4.078
5,554
-0.07(-1.62%)
Feb 06, 2019
4.210
4.210
4.129
4.145
5,368
+0.01(+0.23%)
Feb 05, 2019
4.203
4.220
4.126
4.135
10,711
+0.01(+0.23%)
Feb 04, 2019
4.229
4.238
4.117
4.126
21,968
-0.08(-2.00%)
Feb 01, 2019
4.229
4.248
4.210
4.210
2,672
-0.06(-1.32%)
Jan 31, 2019
4.252
4.266
4.199
4.266
8,336
+0.06(+1.33%)
Jan 30, 2019
4.257
4.257
4.210
4.210
10,900
-0.03(-0.66%)
Jan 29, 2019
4.210
4.247
4.173
4.238
13,634
+0.06(+1.55%)
Jan 28, 2019
4.146
4.192
4.146
4.173
11,404
+0.04(+0.89%)
Jan 25, 2019
4.238
4.321
4.136
4.136
15,561
-0.06(-1.54%)
Jan 24, 2019
4.090
4.201
4.090
4.201
7,340
+0.14(+3.42%)
Jan 23, 2019
4.128
4.168
4.062
4.062
10,748
-0.08(-2.01%)
Jan 22, 2019
4.164
4.164
4.118
4.146
8,382
+0.00(+0.00%)
Jan 18, 2019
4.183
4.183
4.118
4.146
10,590
+0.02(+0.45%)
Jan 17, 2019
4.148
4.148
4.127
4.127
5,743
+0.01(+0.22%)
Jan 16, 2019
4.104
4.145
4.072
4.118
17,220
+0.01(+0.23%)
Jan 15, 2019
4.201
4.274
4.072
4.109
15,900
-0.06(-1.33%)
Jan 14, 2019
4.155
4.220
4.118
4.164
6,294
-0.09(-2.17%)
Jan 11, 2019
4.035
4.266
4.035
4.257
15,237
+0.25(+6.24%)
Jan 10, 2019
4.025
4.044
3.988
4.007
11,061
-0.03(-0.82%)
Jan 09, 2019
3.980
4.044
3.905
4.040
5,948
+0.02(+0.59%)
Jan 08, 2019
3.979
4.016
3.943
4.016
13,259
-0.01(-0.17%)
Jan 07, 2019
3.998
4.107
3.998
4.023
6,208
+0.03(+0.87%)
Jan 04, 2019
4.016
4.016
3.924
3.988
11,995
-0.04(-0.92%)
Jan 03, 2019
3.933
4.050
3.933
4.025
16,412
+0.10(+2.59%)
Jan 02, 2019
3.609
3.933
3.609
3.924
28,662
+0.31(+8.72%)
Dec 31, 2018
3.748
3.748
3.609
3.609
47,332
-0.16(-4.18%)
Dec 28, 2018
3.877
3.896
3.738
3.766
65,055
-0.07(-1.93%)
Dec 27, 2018
3.785
3.849
3.785
3.840
12,763
+0.02(+0.54%)
Dec 26, 2018
3.721
3.830
3.673
3.820
9,366
+0.09(+2.40%)
Dec 24, 2018
3.684
3.785
3.638
3.730
24,272
-0.05(-1.22%)
Dec 21, 2018
3.758
3.822
3.730
3.776
28,300
-0.03(-0.72%)
Dec 20, 2018
3.923
3.931
3.785
3.804
44,353
-0.10(-2.59%)
Dec 19, 2018
3.969
3.978
3.859
3.905
57,979
-0.08(-2.07%)
Dec 18, 2018
3.996
4.006
3.969
3.987
22,106
+0.01(+0.23%)
Dec 17, 2018
3.987
4.015
3.951
3.978
9,497
+0.00(+0.00%)
Dec 14, 2018
3.969
4.033
3.969
3.978
27,211
+0.01(+0.23%)
Dec 13, 2018
4.152
4.154
3.951
3.969
28,705
-0.22(-5.16%)
Dec 12, 2018
4.254
4.269
4.153
4.185
19,792
-0.06(-1.41%)
Dec 11, 2018
4.143
4.254
4.143
4.245
29,169
+0.12(+2.90%)
Dec 10, 2018
4.125
4.191
3.960
4.125
135,132
-0.09(-2.18%)
Dec 07, 2018
4.226
4.437
4.116
4.217
70,423
-0.10(-2.34%)
Dec 06, 2018
4.364
4.410
4.300
4.318
51,616
-0.11(-2.49%)
Dec 04, 2018
4.474
4.483
4.336
4.428
28,844
-0.06(-1.25%)
Dec 03, 2018
4.566
4.566
4.456
4.484
31,254
-0.03(-0.59%)
Nov 30, 2018
4.502
4.538
4.502
4.511
2,938
+0.01(+0.20%)
Nov 29, 2018
4.437
4.538
4.437
4.502
9,233
-0.01(-0.20%)
Nov 28, 2018
4.465
4.520
4.465
4.511
6,386
+0.05(+1.23%)
Nov 27, 2018
4.420
4.538
4.420
4.456
14,885
-0.02(-0.41%)
Nov 26, 2018
4.520
4.529
4.474
4.474
20,602
-0.01(-0.20%)
Nov 23, 2018
4.447
4.484
4.447
4.484
10,622
-0.03(-0.61%)
Nov 21, 2018
4.511
4.511
4.511
0
+0.02(+0.41%)
Nov 20, 2018
4.490
4.517
4.490
4.493
14,223
-0.01(-0.20%)
Nov 19, 2018
4.493
4.502
4.474
4.502
26,755
+0.02(+0.41%)
Nov 16, 2018
4.474
4.484
4.438
4.484
13,688
+0.00(+0.00%)
Nov 15, 2018
4.410
4.484
4.383
4.484
48,426
+0.08(+1.87%)
Nov 14, 2018
4.511
4.511
4.401
4.401
28,202
-0.09(-2.03%)
Nov 13, 2018
4.512
4.529
4.493
4.493
25,954
-0.02(-0.40%)
Nov 12, 2018
4.493
4.538
4.493
4.511
23,553
-0.04(-0.80%)
Nov 09, 2018
4.538
4.557
4.538
4.547
4,489
-0.00(-0.00%)
Nov 08, 2018
4.526
4.548
4.526
4.548
5,436
+0.01(+0.12%)
Nov 07, 2018
4.547
4.566
4.520
4.542
31,594
+0.00(+0.08%)
Nov 06, 2018
4.566
4.575
4.529
4.538
21,093
-0.01(-0.20%)
Nov 05, 2018
4.502
4.584
4.383
4.547
45,874
+0.00(+0.00%)
Nov 02, 2018
4.566
4.566
4.493
4.547
6,899
+0.05(+1.01%)
Nov 01, 2018
4.420
4.547
4.420
4.502
23,167
+0.12(+2.71%)
Oct 31, 2018
4.593
4.593
4.383
4.383
18,627
-0.17(-3.81%)
Oct 30, 2018
4.502
4.575
4.465
4.557
48,903
+0.12(+2.67%)
Oct 29, 2018
4.529
4.583
4.438
4.438
58,733
-0.05(-1.21%)
Oct 26, 2018
4.529
4.560
4.356
4.492
83,962
-0.05(-1.00%)
Oct 25, 2018
4.583
4.628
4.374
4.538
101,895
-0.09(-1.96%)
Oct 24, 2018
4.628
4.665
4.628
4.628
9,487
+0.03(+0.59%)
Oct 23, 2018
4.601
4.610
4.492
4.601
60,367
+0.02(+0.40%)
Oct 22, 2018
4.583
4.595
4.538
4.583
11,243
-0.02(-0.39%)
Oct 19, 2018
4.574
4.601
4.556
4.601
21,376
+0.05(+1.00%)
Oct 18, 2018
4.694
4.694
4.556
4.556
4,211
-0.09(-1.95%)
Oct 17, 2018
4.646
4.687
4.593
4.647
7,594
+0.05(+0.99%)
Oct 16, 2018
4.474
4.628
4.356
4.601
48,964
+0.06(+1.40%)
Oct 15, 2018
4.647
4.647
4.510
4.538
59,557
-0.09(-1.96%)
Oct 12, 2018
4.647
4.647
4.601
4.628
10,027
+0.02(+0.39%)
Oct 11, 2018
4.574
4.628
4.538
4.610
15,545
+0.02(+0.40%)
Oct 10, 2018
4.647
4.647
4.592
4.592
3,840
+0.00(+0.10%)
Oct 09, 2018
4.583
4.610
4.583
4.588
23,973
+0.01(+0.30%)
Oct 08, 2018
4.692
4.692
4.529
4.574
35,098
-0.12(-2.51%)
Oct 05, 2018
4.692
4.756
4.692
4.692
26,224
-0.01(-0.19%)
Oct 04, 2018
4.719
4.719
4.692
4.701
5,225
-0.02(-0.38%)
Oct 03, 2018
4.729
4.729
4.710
4.719
1,699
-0.04(-0.76%)
Oct 02, 2018
4.810
4.837
4.756
4.756
17,844
-0.03(-0.57%)
Oct 01, 2018
4.828
4.837
4.756
4.783
8,700
-0.04(-0.75%)
Sep 28, 2018
4.783
4.837
4.737
4.819
45,727
+0.03(+0.57%)
Sep 27, 2018
4.810
4.810
4.738
4.792
20,840
+0.01(+0.19%)
Sep 26, 2018
4.738
4.783
4.738
4.783
8,415
+0.01(+0.19%)
Sep 25, 2018
4.729
4.783
4.729
4.774
10,444
+0.08(+1.73%)
Sep 24, 2018
4.711
4.738
4.693
4.693
13,009
-0.02(-0.38%)
Sep 21, 2018
4.720
4.738
4.711
4.711
12,189
-0.01(-0.19%)
Sep 20, 2018
4.729
4.730
4.711
4.720
19,619
-0.01(-0.15%)
Sep 19, 2018
4.738
4.801
4.711
4.727
6,244
-0.05(-0.98%)
Sep 18, 2018
4.792
4.792
4.774
4.774
12,194
-0.01(-0.19%)
Sep 17, 2018
4.767
4.808
4.760
4.783
9,199
-0.01(-0.19%)
Sep 14, 2018
4.792
4.792
4.765
4.792
19,503
+0.05(+0.95%)
Sep 13, 2018
4.711
4.756
4.648
4.747
10,037
-0.02(-0.38%)
Sep 12, 2018
4.729
4.828
4.729
4.765
8,884
+0.00(+0.00%)
Sep 11, 2018
4.738
4.765
4.738
4.765
22,420
+0.00(+0.00%)
Sep 10, 2018
4.756
4.864
4.756
4.765
32,473
+0.00(+0.00%)
Sep 07, 2018
4.873
4.882
4.765
4.765
39,006
-0.11(-2.22%)
Sep 06, 2018
4.783
4.898
4.783
4.873
17,175
+0.13(+2.66%)
Sep 05, 2018
4.753
4.873
4.720
4.747
32,031
+0.01(+0.19%)
Sep 04, 2018
4.729
4.749
4.693
4.738
68,890
-0.04(-0.76%)
Aug 31, 2018
4.774
4.774
4.774
0
-0.09(-1.86%)
Aug 30, 2018
4.756
4.897
4.756
4.864
25,966
-0.02(-0.36%)
Aug 29, 2018
4.819
4.882
4.819
4.882
41,462
+0.06(+1.30%)
Aug 28, 2018
4.846
4.873
4.819
4.819
34,115
-0.06(-1.29%)
Aug 27, 2018
4.954
4.954
4.846
4.882
23,676
+0.04(+0.91%)
Aug 24, 2018
4.878
4.878
4.838
4.838
10,585
-0.01(-0.17%)
Aug 23, 2018
4.864
4.873
4.836
4.846
9,546
+0.02(+0.37%)
Aug 22, 2018
4.858
4.963
4.815
4.828
27,568
-0.04(-0.92%)
Aug 21, 2018
4.855
4.927
4.819
4.873
30,654
+0.10(+2.05%)
Aug 20, 2018
4.936
4.937
4.765
4.775
42,426
-0.16(-3.26%)
Aug 17, 2018
4.873
4.963
4.801
4.936
40,560
+0.06(+1.29%)
Aug 16, 2018
4.873
4.927
4.776
4.873
25,869
-0.02(-0.37%)
Aug 15, 2018
4.900
4.990
4.802
4.891
32,788
+0.08(+1.68%)
Aug 14, 2018
4.763
4.873
4.763
4.810
23,959
+0.07(+1.52%)
Aug 13, 2018
4.864
4.864
4.738
4.738
23,017
-0.16(-3.30%)
Aug 10, 2018
4.963
4.963
4.846
4.900
17,271
-0.02(-0.36%)
Aug 09, 2018
4.963
4.990
4.918
4.918
7,101
+0.00(+0.00%)
Aug 08, 2018
4.936
4.942
4.900
4.918
18,623
-0.03(-0.54%)
Aug 07, 2018
4.936
4.972
4.899
4.945
41,879
-0.01(-0.18%)
Aug 06, 2018
5.017
5.133
4.900
4.954
66,741
+0.06(+1.28%)
Aug 03, 2018
4.918
4.918
4.846
4.891
36,994
-0.03(-0.55%)
Aug 02, 2018
4.873
4.981
4.797
4.918
49,109
+0.08(+1.67%)
Aug 01, 2018
4.900
4.900
4.833
4.837
4,612
-0.03(-0.55%)
Jul 31, 2018
4.801
4.882
4.801
4.864
21,689
+0.10(+2.07%)
Jul 30, 2018
4.756
4.792
4.756
4.765
8,053
-0.06(-1.30%)
Jul 27, 2018
4.864
4.864
4.748
4.828
18,936
+0.03(+0.56%)
Jul 26, 2018
4.864
4.864
4.775
4.801
17,627
+0.03(+0.56%)
Jul 25, 2018
4.819
4.819
4.739
4.775
12,582
-0.04(-0.74%)
Jul 24, 2018
4.766
4.819
4.757
4.810
15,033
+0.04(+0.94%)
Jul 23, 2018
4.759
4.775
4.757
4.766
6,404
+0.01(+0.19%)
Jul 20, 2018
4.757
4.766
4.757
4.757
3,965
+0.03(+0.56%)
Jul 19, 2018
4.730
4.772
4.730
4.730
14,658
-0.04(-0.93%)
Jul 18, 2018
4.730
4.855
4.730
4.775
6,254
+0.01(+0.19%)
Jul 17, 2018
4.819
4.819
4.721
4.766
10,295
+0.01(+0.19%)
Jul 16, 2018
4.900
4.900
4.757
4.757
19,545
-0.10(-2.02%)
Jul 13, 2018
4.855
4.866
4.819
4.855
9,395
+0.04(+0.74%)
Jul 12, 2018
4.835
4.835
4.819
4.819
1,641
+0.01(+0.19%)
Jul 11, 2018
4.782
4.819
4.782
4.810
3,999
+0.01(+0.30%)
Jul 10, 2018
4.801
4.900
4.757
4.796
29,240
-0.01(-0.11%)
Jul 09, 2018
4.823
4.846
4.784
4.801
19,750
+0.01(+0.19%)
Jul 06, 2018
4.819
4.837
4.787
4.792
10,252
-0.04(-0.74%)
Jul 05, 2018
4.810
4.882
4.789
4.828
8,273
+0.06(+1.27%)
Jul 03, 2018
4.767
4.767
4.767
0
+0.01(+0.22%)
Jul 02, 2018
4.748
4.757
4.748
4.757
470
-0.04(-0.74%)
Jun 29, 2018
4.730
4.792
4.721
4.792
23,779
+0.01(+0.19%)
Jun 28, 2018
4.819
4.882
4.784
4.784
36,163
+0.04(+0.75%)
Jun 27, 2018
4.825
4.855
4.703
4.748
23,928
-0.06(-1.29%)
Jun 26, 2018
4.816
4.845
4.792
4.810
33,079
+0.05(+1.12%)
Jun 25, 2018
4.703
4.780
4.686
4.757
41,615
-0.01(-0.19%)
Jun 22, 2018
4.606
4.810
4.606
4.766
136,631
+0.21(+4.68%)
Jun 21, 2018
4.558
4.558
4.545
4.553
14,003
+0.01(+0.20%)
Jun 20, 2018
4.561
4.615
4.535
4.544
25,676
+0.02(+0.39%)
Jun 19, 2018
4.570
4.596
4.526
4.526
14,971
-0.04(-0.97%)
Jun 18, 2018
4.508
4.570
4.508
4.570
5,020
+0.02(+0.39%)
Jun 15, 2018
4.535
4.497
4.553
26,321
+0.02(+0.39%)
Jun 14, 2018
4.570
4.596
4.533
4.535
12,976
+0.01(+0.20%)
Jun 13, 2018
4.526
4.548
4.473
4.526
39,870
-0.04(-0.97%)
Jun 12, 2018
4.526
4.570
4.464
4.570
10,699
+0.09(+1.98%)
Jun 11, 2018
4.490
4.544
4.482
4.482
18,407
-0.04(-0.89%)
Jun 08, 2018
4.517
4.543
4.517
4.522
6,191
+0.01(+0.30%)
Jun 07, 2018
4.499
4.517
4.499
4.508
6,641
-0.01(-0.20%)
Jun 06, 2018
4.464
4.517
36,414
-0.02(-0.40%)
Jun 05, 2018
4.526
4.544
4.526
4.535
5,857
-0.01(-0.11%)
Jun 04, 2018
4.517
4.540
4.517
4.540
6,172
-0.00(-0.07%)
Jun 01, 2018
4.535
4.553
4.535
4.544
28,785
+0.00(+0.00%)
May 31, 2018
4.535
4.550
4.526
4.544
30,216
+0.04(+0.87%)
May 30, 2018
4.482
4.534
4.482
4.505
7,834
+0.01(+0.31%)
May 29, 2018
4.499
4.517
4.490
4.490
5,404
-0.04(-0.78%)
May 25, 2018
4.526
4.526
4.526
0
+0.02(+0.39%)
May 24, 2018
4.526
4.526
4.485
4.508
2,081
-0.01(-0.20%)
May 23, 2018
4.543
4.543
4.499
4.517
54,895
+0.04(+0.79%)
May 22, 2018
4.499
4.508
4.482
4.482
14,108
-0.02(-0.39%)
May 21, 2018
4.482
4.543
4.482
4.499
17,459
+0.03(+0.59%)
May 18, 2018
4.543
4.543
4.455
4.473
22,344
-0.04(-0.78%)
May 17, 2018
4.464
4.533
4.464
4.508
3,823
+0.04(+0.99%)
May 16, 2018
4.526
4.526
4.464
4.464
19,987
-0.04(-0.78%)
May 15, 2018
4.490
4.499
4.438
4.499
33,858
+0.03(+0.59%)
May 14, 2018
4.464
4.499
4.429
4.473
29,835
-0.03(-0.59%)
May 11, 2018
4.499
4.517
4.477
4.499
34,185
+0.00(+0.00%)
May 10, 2018
4.543
4.543
4.367
4.499
18,867
+0.00(+0.00%)
May 08, 2018
4.499
4.499
4.499
155
+0.02(+0.39%)
May 07, 2018
4.429
4.482
4.423
4.482
20,114
+0.11(+2.63%)
May 04, 2018
4.429
4.517
4.367
4.367
57,438
-0.06(-1.39%)
May 03, 2018
4.411
4.438
4.341
4.429
69,493
-0.09(-1.95%)
May 02, 2018
4.490
4.526
4.480
4.517
7,504
+0.04(+0.79%)
May 01, 2018
4.499
4.529
4.432
4.482
11,178
-0.04(-0.78%)
Apr 30, 2018
4.455
4.517
4.455
4.517
15,722
+0.05(+1.19%)
Apr 27, 2018
4.517
4.551
4.464
4.464
10,891
-0.06(-1.36%)
Apr 26, 2018
4.415
4.552
4.415
4.526
8,556
+0.09(+1.98%)
Apr 25, 2018
4.464
4.464
4.429
4.438
4,541
-0.02(-0.39%)
Apr 24, 2018
4.526
4.526
4.456
4.456
3,054
-0.03(-0.58%)
Apr 23, 2018
4.491
4.525
4.447
4.482
3,992
+0.01(+0.19%)
Apr 20, 2018
4.521
4.521
4.473
4.473
8,075
+0.02(+0.39%)
Apr 19, 2018
4.460
4.482
4.429
4.456
4,750
+0.01(+0.20%)
Apr 18, 2018
4.447
4.473
4.429
4.447
9,418
-0.01(-0.30%)
Apr 17, 2018
4.421
4.475
4.420
4.460
13,477
+0.06(+1.29%)
Apr 16, 2018
4.456
4.511
4.386
4.403
21,650
-0.07(-1.57%)
Apr 13, 2018
4.517
4.548
4.412
4.473
26,192
+0.03(+0.59%)
Apr 12, 2018
4.492
4.495
4.447
4.447
19,317
-0.03(-0.59%)
Apr 11, 2018
4.448
4.503
4.412
4.473
19,066
-0.05(-1.16%)
Apr 10, 2018
4.499
4.526
4.413
4.526
11,503
+0.04(+0.78%)
Apr 09, 2018
4.438
4.561
4.344
4.491
27,664
+0.04(+0.79%)
Apr 06, 2018
4.473
4.491
4.403
4.456
6,349
-0.04(-0.97%)
Apr 05, 2018
4.429
4.543
4.377
4.499
13,006
+0.04(+0.98%)
Apr 04, 2018
4.407
4.456
4.385
4.456
4,081
+0.04(+0.79%)
Apr 03, 2018
4.385
4.429
4.368
4.421
6,992
+0.04(+0.90%)
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.