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
Fortuna Silver Mines
(NY:
FSM
)
4.590
-0.090 (-1.92%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Jun 28, 2019
2.890
2.930
2.830
2.850
1,998,100
-0.04(-1.38%)
Jun 27, 2019
2.950
2.950
2.870
2.890
1,360,564
-0.07(-2.36%)
Jun 26, 2019
2.910
2.990
2.875
2.960
1,744,083
+0.01(+0.34%)
Jun 25, 2019
3.020
3.060
2.910
2.950
3,902,996
-0.04(-1.34%)
Jun 24, 2019
2.980
3.050
2.880
2.990
3,470,805
+0.05(+1.70%)
Jun 21, 2019
2.930
2.950
2.800
2.940
3,864,000
+0.01(+0.34%)
Jun 20, 2019
2.860
3.020
2.820
2.930
4,669,788
+0.22(+8.12%)
Jun 19, 2019
2.610
2.710
2.570
2.710
2,667,745
+0.08(+3.04%)
Jun 18, 2019
2.570
2.690
2.557
2.630
3,027,918
+0.12(+4.78%)
Jun 17, 2019
2.490
2.530
2.400
2.510
2,913,335
+0.01(+0.40%)
Jun 14, 2019
2.580
2.620
2.450
2.500
2,436,100
-0.03(-1.19%)
Jun 13, 2019
2.480
2.570
2.470
2.530
2,236,636
+0.06(+2.43%)
Jun 12, 2019
2.480
2.490
2.460
2.470
1,841,472
+0.03(+1.23%)
Jun 11, 2019
2.450
2.495
2.430
2.440
1,404,009
-0.01(-0.41%)
Jun 10, 2019
2.510
2.530
2.440
2.450
1,159,623
-0.14(-5.41%)
Jun 07, 2019
2.650
2.660
2.580
2.590
1,113,200
-0.02(-0.77%)
Jun 06, 2019
2.650
2.660
2.570
2.610
1,075,337
+0.01(+0.38%)
Jun 05, 2019
2.770
2.790
2.560
2.600
1,744,627
-0.09(-3.35%)
Jun 04, 2019
2.700
2.735
2.615
2.690
1,582,353
-0.01(-0.37%)
Jun 03, 2019
2.650
2.720
2.560
2.700
2,507,267
+0.11(+4.25%)
May 31, 2019
2.460
2.590
2.420
2.590
2,401,100
+0.16(+6.58%)
May 30, 2019
2.400
2.460
2.390
2.430
1,747,276
+0.03(+1.25%)
May 29, 2019
2.440
2.450
2.390
2.400
1,299,510
-0.04(-1.64%)
May 28, 2019
2.500
2.520
2.420
2.440
2,005,018
-0.08(-3.17%)
May 24, 2019
2.500
2.535
2.470
2.520
966,600
+0.03(+1.20%)
May 23, 2019
2.500
2.595
2.460
2.490
1,623,823
-0.02(-0.80%)
May 22, 2019
2.580
2.580
2.470
2.510
1,339,299
-0.06(-2.33%)
May 21, 2019
2.650
2.650
2.535
2.570
1,786,897
-0.08(-3.02%)
May 20, 2019
2.610
2.770
2.600
2.650
956,422
+0.01(+0.38%)
May 17, 2019
2.580
2.650
2.540
2.640
1,910,900
+0.04(+1.54%)
May 16, 2019
2.600
2.640
2.530
2.600
2,115,274
-0.02(-0.76%)
May 15, 2019
2.890
2.900
2.600
2.620
2,564,356
-0.25(-8.71%)
May 14, 2019
2.930
2.950
2.835
2.870
647,889
-0.06(-2.05%)
May 13, 2019
2.880
2.930
2.880
2.930
905,307
+0.07(+2.45%)
May 10, 2019
2.920
2.930
2.820
2.860
1,492,200
+0.01(+0.35%)
May 09, 2019
2.900
2.970
2.850
2.850
1,338,100
-0.06(-2.06%)
May 08, 2019
3.060
3.060
2.890
2.910
1,357,868
-0.14(-4.59%)
May 07, 2019
3.030
3.060
2.990
3.050
852,780
+0.00(+0.00%)
May 06, 2019
3.010
3.050
2.980
3.050
607,860
+0.04(+1.33%)
May 03, 2019
2.990
3.100
2.975
3.010
668,800
+0.06(+2.03%)
May 02, 2019
2.970
3.000
2.910
2.950
992,821
-0.04(-1.34%)
May 01, 2019
3.070
3.110
2.980
2.990
1,018,488
-0.08(-2.61%)
Apr 30, 2019
3.060
3.100
3.030
3.070
743,312
+0.03(+0.99%)
Apr 29, 2019
3.170
3.170
3.030
3.040
1,036,962
-0.13(-4.10%)
Apr 26, 2019
3.120
3.190
3.110
3.170
679,700
+0.06(+1.93%)
Apr 25, 2019
3.110
3.180
3.090
3.110
953,137
+0.00(+0.00%)
Apr 24, 2019
3.080
3.150
3.060
3.110
765,582
+0.04(+1.30%)
Apr 23, 2019
3.020
3.120
3.010
3.070
885,186
+0.03(+0.99%)
Apr 22, 2019
3.070
3.100
3.020
3.040
990,404
-0.01(-0.33%)
Apr 18, 2019
3.200
3.210
3.040
3.050
1,921,300
-0.13(-4.09%)
Apr 17, 2019
3.220
3.280
3.145
3.180
1,989,200
-0.03(-0.93%)
Apr 16, 2019
3.270
3.330
3.210
3.210
2,251,690
-0.10(-3.02%)
Apr 15, 2019
3.340
3.410
3.290
3.310
1,522,957
-0.05(-1.49%)
Apr 12, 2019
3.390
3.455
3.350
3.360
483,200
-0.04(-1.18%)
Apr 11, 2019
3.450
3.460
3.375
3.400
677,830
-0.09(-2.58%)
Apr 10, 2019
3.490
3.560
3.460
3.490
718,834
-0.01(-0.29%)
Apr 09, 2019
3.490
3.530
3.460
3.500
626,326
+0.03(+0.86%)
Apr 08, 2019
3.410
3.520
3.380
3.470
811,571
+0.10(+2.97%)
Apr 05, 2019
3.440
3.440
3.330
3.370
1,113,700
-0.07(-2.03%)
Apr 04, 2019
3.180
3.450
3.170
3.440
1,695,982
+0.23(+7.17%)
Apr 03, 2019
3.210
3.240
3.154
3.210
4,697,587
+0.01(+0.31%)
Apr 02, 2019
3.260
3.260
3.175
3.200
1,743,218
-0.06(-1.84%)
Apr 01, 2019
3.350
3.380
3.250
3.260
1,274,569
-0.09(-2.69%)
Mar 29, 2019
3.460
3.489
3.340
3.350
1,024,100
-0.07(-2.05%)
Mar 28, 2019
3.540
3.540
3.395
3.420
1,206,457
-0.17(-4.74%)
Mar 27, 2019
3.660
3.710
3.565
3.590
906,459
-0.06(-1.64%)
Mar 26, 2019
3.600
3.710
3.595
3.650
1,359,293
+0.02(+0.55%)
Mar 25, 2019
3.680
3.700
3.610
3.630
1,329,814
-0.03(-0.82%)
Mar 22, 2019
3.670
3.780
3.630
3.660
1,388,400
-0.02(-0.54%)
Mar 21, 2019
3.720
3.780
3.585
3.680
1,262,635
-0.03(-0.81%)
Mar 20, 2019
3.690
3.720
3.525
3.710
1,398,606
+0.02(+0.54%)
Mar 19, 2019
3.750
3.760
3.680
3.690
611,883
-0.02(-0.54%)
Mar 18, 2019
3.800
3.840
3.670
3.710
1,050,499
-0.09(-2.37%)
Mar 15, 2019
3.660
3.800
3.660
3.800
1,873,600
+0.16(+4.40%)
Mar 14, 2019
3.610
3.700
3.500
3.640
1,825,243
+0.03(+0.83%)
Mar 13, 2019
3.620
3.640
3.540
3.610
1,268,826
+0.03(+0.84%)
Mar 12, 2019
3.500
3.590
3.490
3.580
815,145
+0.13(+3.77%)
Mar 11, 2019
3.510
3.534
3.380
3.450
786,698
-0.07(-1.99%)
Mar 08, 2019
3.590
3.600
3.360
3.520
1,358,500
+0.17(+5.07%)
Mar 07, 2019
3.380
3.460
3.310
3.350
1,279,600
-0.02(-0.59%)
Mar 06, 2019
3.550
3.550
3.360
3.370
1,479,832
-0.18(-5.07%)
Mar 05, 2019
3.580
3.615
3.490
3.550
1,342,637
-0.10(-2.74%)
Mar 04, 2019
3.650
3.660
3.570
3.650
565,714
-0.03(-0.82%)
Mar 01, 2019
3.700
3.810
3.670
3.680
902,500
-0.06(-1.60%)
Feb 28, 2019
3.780
3.790
3.700
3.740
558,747
-0.04(-1.06%)
Feb 27, 2019
3.820
3.870
3.760
3.780
625,214
-0.05(-1.31%)
Feb 26, 2019
3.850
3.920
3.780
3.830
484,453
-0.03(-0.78%)
Feb 25, 2019
3.830
3.940
3.830
3.860
943,307
+0.03(+0.78%)
Feb 22, 2019
3.720
3.900
3.720
3.830
1,173,500
+0.13(+3.51%)
Feb 21, 2019
3.760
3.800
3.670
3.700
1,310,911
-0.11(-2.89%)
Feb 20, 2019
4.150
4.150
3.790
3.810
3,477,303
-0.31(-7.52%)
Feb 19, 2019
4.080
4.180
4.070
4.120
1,099,317
+0.11(+2.74%)
Feb 15, 2019
3.960
4.030
3.910
4.010
913,600
+0.08(+2.04%)
Feb 14, 2019
3.770
3.940
3.750
3.930
603,524
+0.16(+4.24%)
Feb 13, 2019
3.800
3.870
3.770
3.770
591,919
-0.03(-0.79%)
Feb 12, 2019
3.860
3.880
3.765
3.800
345,503
-0.03(-0.78%)
Feb 11, 2019
3.840
3.890
3.830
3.830
246,584
-0.07(-1.79%)
Feb 08, 2019
3.860
3.920
3.820
3.900
450,800
+0.07(+1.83%)
Feb 07, 2019
3.950
3.965
3.830
3.830
540,816
-0.11(-2.79%)
Feb 06, 2019
3.950
4.040
3.920
3.940
710,670
-0.03(-0.76%)
Feb 05, 2019
3.940
3.980
3.880
3.970
530,829
+0.03(+0.76%)
Feb 04, 2019
3.910
3.960
3.850
3.940
685,957
-0.03(-0.76%)
Feb 01, 2019
4.010
4.050
3.940
3.970
739,900
-0.06(-1.49%)
Jan 31, 2019
3.950
4.040
3.930
4.030
1,190,325
+0.13(+3.33%)
Jan 30, 2019
3.860
3.970
3.760
3.900
1,522,870
+0.15(+4.00%)
Jan 29, 2019
3.730
3.750
3.660
3.750
805,168
+0.15(+4.17%)
Jan 28, 2019
3.600
3.660
3.590
3.600
524,782
+0.00(+0.00%)
Jan 25, 2019
3.540
3.640
3.540
3.600
776,600
+0.13(+3.75%)
Jan 24, 2019
3.450
3.500
3.440
3.470
364,894
+0.02(+0.58%)
Jan 23, 2019
3.450
3.485
3.435
3.450
559,750
+0.00(+0.00%)
Jan 22, 2019
3.360
3.480
3.360
3.450
1,336,046
+0.11(+3.29%)
Jan 18, 2019
3.480
3.480
3.320
3.340
1,404,400
-0.17(-4.84%)
Jan 17, 2019
3.520
3.580
3.480
3.510
470,091
-0.02(-0.57%)
Jan 16, 2019
3.500
3.590
3.490
3.530
602,404
+0.01(+0.28%)
Jan 15, 2019
3.670
3.670
3.470
3.520
755,874
-0.15(-4.09%)
Jan 14, 2019
3.710
3.730
3.650
3.670
567,952
-0.04(-1.08%)
Jan 11, 2019
3.750
3.760
3.690
3.710
437,400
-0.03(-0.80%)
Jan 10, 2019
3.900
3.940
3.730
3.740
899,398
-0.18(-4.59%)
Jan 09, 2019
3.880
3.950
3.870
3.920
627,644
+0.07(+1.82%)
Jan 08, 2019
3.690
3.870
3.670
3.850
738,786
+0.15(+4.05%)
Jan 07, 2019
3.800
3.840
3.670
3.700
598,334
-0.08(-2.12%)
Jan 04, 2019
3.770
3.840
3.730
3.780
770,300
-0.01(-0.26%)
Jan 03, 2019
3.710
3.820
3.680
3.790
823,384
+0.11(+2.99%)
Jan 02, 2019
3.670
3.770
3.615
3.680
969,417
+0.04(+1.10%)
Dec 31, 2018
3.600
3.660
3.550
3.640
590,100
+0.06(+1.68%)
Dec 28, 2018
3.630
3.710
3.520
3.580
1,087,000
-0.09(-2.45%)
Dec 27, 2018
3.700
3.750
3.580
3.670
1,106,448
+0.02(+0.55%)
Dec 26, 2018
3.700
3.740
3.620
3.650
614,290
+0.01(+0.27%)
Dec 24, 2018
3.590
3.700
3.580
3.640
768,600
+0.09(+2.54%)
Dec 21, 2018
3.620
3.645
3.490
3.550
3,116,800
-0.07(-1.93%)
Dec 20, 2018
3.390
3.660
3.360
3.620
1,685,574
+0.36(+11.04%)
Dec 19, 2018
3.530
3.690
3.260
3.260
2,311,404
-0.22(-6.32%)
Dec 18, 2018
3.320
3.580
3.300
3.480
1,571,990
+0.15(+4.50%)
Dec 17, 2018
3.310
3.400
3.300
3.330
1,069,911
+0.02(+0.60%)
Dec 14, 2018
3.330
3.360
3.270
3.310
495,400
-0.06(-1.78%)
Dec 13, 2018
3.280
3.390
3.280
3.370
1,124,014
+0.09(+2.74%)
Dec 12, 2018
3.280
3.330
3.260
3.280
574,637
+0.02(+0.61%)
Dec 11, 2018
3.250
3.300
3.220
3.260
595,950
+0.03(+0.93%)
Dec 10, 2018
3.310
3.330
3.204
3.230
714,785
-0.08(-2.42%)
Dec 07, 2018
3.250
3.330
3.210
3.310
981,100
+0.11(+3.44%)
Dec 06, 2018
3.250
3.250
3.160
3.200
724,654
-0.06(-1.84%)
Dec 04, 2018
3.320
3.400
3.250
3.260
548,900
-0.01(-0.31%)
Dec 03, 2018
3.290
3.360
3.200
3.270
891,284
+0.06(+1.87%)
Nov 30, 2018
3.230
3.240
3.170
3.210
497,700
-0.02(-0.62%)
Nov 29, 2018
3.270
3.310
3.230
3.230
479,432
-0.05(-1.52%)
Nov 28, 2018
3.200
3.350
3.160
3.280
859,163
+0.09(+2.82%)
Nov 27, 2018
3.290
3.310
3.180
3.190
773,916
-0.09(-2.74%)
Nov 26, 2018
3.400
3.480
3.260
3.280
760,180
-0.11(-3.24%)
Nov 23, 2018
3.490
3.490
3.320
3.390
482,700
-0.13(-3.69%)
Nov 21, 2018
3.520
3.520
3.520
0
+0.10(+2.92%)
Nov 20, 2018
3.420
3.480
3.315
3.420
722,930
+0.00(+0.00%)
Nov 19, 2018
3.450
3.500
3.410
3.420
646,979
-0.02(-0.58%)
Nov 16, 2018
3.500
3.520
3.430
3.440
786,100
+0.01(+0.29%)
Nov 15, 2018
3.460
3.530
3.390
3.430
1,069,774
+0.01(+0.29%)
Nov 14, 2018
3.260
3.480
3.260
3.420
1,272,941
+0.16(+4.91%)
Nov 13, 2018
3.340
3.380
3.240
3.260
1,014,347
-0.09(-2.69%)
Nov 12, 2018
3.530
3.560
3.320
3.350
1,226,084
-0.21(-5.90%)
Nov 09, 2018
3.650
3.690
3.455
3.560
1,159,300
-0.13(-3.52%)
Nov 08, 2018
3.730
3.760
3.690
3.690
935,167
-0.06(-1.60%)
Nov 07, 2018
3.770
3.770
3.700
3.750
923,499
+0.00(+0.00%)
Nov 06, 2018
3.830
3.880
3.720
3.750
691,023
-0.08(-2.09%)
Nov 05, 2018
3.900
4.020
3.830
3.830
895,255
-0.08(-2.05%)
Nov 02, 2018
3.900
3.940
3.840
3.910
647,200
+0.02(+0.51%)
Nov 01, 2018
3.870
3.950
3.830
3.890
954,550
+0.10(+2.64%)
Oct 31, 2018
3.820
3.845
3.740
3.790
873,119
-0.03(-0.79%)
Oct 30, 2018
3.750
3.840
3.740
3.820
788,330
+0.06(+1.60%)
Oct 29, 2018
3.840
3.870
3.720
3.760
1,043,170
-0.08(-2.08%)
Oct 26, 2018
3.780
3.990
3.780
3.840
1,099,400
+0.05(+1.32%)
Oct 25, 2018
4.000
4.020
3.790
3.790
1,119,511
-0.20(-5.01%)
Oct 24, 2018
4.060
4.130
3.990
3.990
407,232
-0.06(-1.48%)
Oct 23, 2018
4.230
4.240
4.035
4.050
610,866
-0.08(-1.94%)
Oct 22, 2018
4.100
4.170
4.045
4.130
497,431
+0.04(+0.98%)
Oct 19, 2018
4.180
4.230
4.075
4.090
446,600
-0.06(-1.45%)
Oct 18, 2018
4.050
4.180
4.015
4.150
1,081,071
+0.09(+2.22%)
Oct 17, 2018
4.070
4.100
3.980
4.060
566,872
-0.01(-0.25%)
Oct 16, 2018
4.150
4.157
4.010
4.070
691,211
-0.06(-1.45%)
Oct 15, 2018
4.170
4.270
4.120
4.130
1,054,242
+0.02(+0.49%)
Oct 12, 2018
4.150
4.150
3.985
4.110
681,200
-0.04(-0.96%)
Oct 11, 2018
4.200
4.220
3.530
4.150
2,598,963
-0.11(-2.58%)
Oct 10, 2018
4.230
4.270
4.130
4.260
792,814
+0.04(+0.95%)
Oct 09, 2018
4.370
4.400
4.220
4.220
809,430
-0.21(-4.74%)
Oct 08, 2018
4.230
4.450
4.220
4.430
720,620
+0.14(+3.26%)
Oct 05, 2018
4.300
4.380
4.270
4.290
522,700
-0.01(-0.23%)
Oct 04, 2018
4.270
4.390
4.265
4.300
566,974
+0.04(+0.94%)
Oct 03, 2018
4.390
4.400
4.240
4.260
615,903
-0.10(-2.29%)
Oct 02, 2018
4.380
4.490
4.340
4.360
969,520
+0.05(+1.16%)
Oct 01, 2018
4.360
4.380
4.300
4.310
507,005
-0.06(-1.37%)
Sep 28, 2018
4.340
4.450
4.330
4.370
630,100
+0.07(+1.63%)
Sep 27, 2018
4.240
4.360
4.210
4.300
830,958
+0.04(+0.94%)
Sep 26, 2018
4.360
4.360
4.180
4.260
987,387
-0.13(-2.96%)
Sep 25, 2018
4.410
4.500
4.385
4.390
630,222
+0.02(+0.46%)
Sep 24, 2018
4.400
4.490
4.360
4.370
782,996
+0.00(+0.00%)
Sep 21, 2018
4.430
4.500
4.340
4.370
1,470,500
-0.14(-3.10%)
Sep 20, 2018
4.550
4.570
4.430
4.510
1,099,123
+0.03(+0.67%)
Sep 19, 2018
4.430
4.560
4.390
4.480
843,303
+0.16(+3.70%)
Sep 18, 2018
4.420
4.445
4.320
4.320
726,767
-0.08(-1.82%)
Sep 17, 2018
4.260
4.440
4.200
4.400
699,776
+0.19(+4.51%)
Sep 14, 2018
4.310
4.310
4.200
4.210
701,200
-0.08(-1.86%)
Sep 13, 2018
4.480
4.497
4.260
4.290
900,552
-0.10(-2.28%)
Sep 12, 2018
4.220
4.465
4.210
4.390
829,241
+0.19(+4.52%)
Sep 11, 2018
4.150
4.220
4.090
4.200
802,173
+0.00(+0.00%)
Sep 10, 2018
4.280
4.310
4.200
4.200
933,111
-0.08(-1.87%)
Sep 07, 2018
4.310
4.410
4.260
4.280
620,600
-0.05(-1.15%)
Sep 06, 2018
4.360
4.470
4.320
4.330
655,353
-0.03(-0.69%)
Sep 05, 2018
4.400
4.450
4.330
4.360
825,654
-0.04(-0.91%)
Sep 04, 2018
4.490
4.490
4.360
4.400
787,271
-0.18(-3.93%)
Aug 31, 2018
4.580
4.580
4.580
0
+0.00(+0.00%)
Aug 30, 2018
4.580
4.630
4.530
4.580
520,967
-0.05(-1.08%)
Aug 29, 2018
4.600
4.650
4.540
4.630
499,251
+0.07(+1.54%)
Aug 28, 2018
4.710
4.740
4.510
4.560
553,933
-0.10(-2.15%)
Aug 27, 2018
4.670
4.740
4.660
4.660
463,587
-0.01(-0.21%)
Aug 24, 2018
4.600
4.740
4.570
4.670
543,500
+0.15(+3.32%)
Aug 23, 2018
4.650
4.650
4.490
4.520
604,518
-0.16(-3.42%)
Aug 22, 2018
4.680
4.700
4.620
4.680
500,656
+0.05(+1.08%)
Aug 21, 2018
4.530
4.670
4.530
4.630
714,683
+0.10(+2.21%)
Aug 20, 2018
4.560
4.620
4.500
4.530
626,937
+0.00(+0.00%)
Aug 17, 2018
4.410
4.570
4.405
4.530
1,084,400
+0.16(+3.66%)
Aug 16, 2018
4.380
4.490
4.360
4.370
938,145
-0.01(-0.23%)
Aug 15, 2018
4.590
4.595
4.360
4.380
1,253,370
-0.27(-5.81%)
Aug 14, 2018
4.590
4.710
4.550
4.650
1,263,502
+0.08(+1.75%)
Aug 13, 2018
4.730
4.740
4.540
4.570
1,154,239
-0.20(-4.19%)
Aug 10, 2018
4.680
4.770
4.680
4.770
722,200
+0.05(+1.06%)
Aug 09, 2018
4.920
4.960
4.695
4.720
1,007,185
-0.23(-4.65%)
Aug 08, 2018
4.950
5.000
4.880
4.950
933,832
-0.05(-1.00%)
Aug 07, 2018
5.350
5.360
5.000
5.000
1,060,839
-0.34(-6.37%)
Aug 06, 2018
5.310
5.400
5.310
5.340
336,678
+0.00(+0.00%)
Aug 03, 2018
5.380
5.430
5.340
5.340
481,300
-0.02(-0.37%)
Aug 02, 2018
5.360
5.455
5.280
5.360
564,465
-0.02(-0.37%)
Aug 01, 2018
5.450
5.515
5.380
5.380
1,061,470
-0.09(-1.65%)
Jul 31, 2018
5.430
5.550
5.430
5.470
540,649
+0.04(+0.74%)
Jul 30, 2018
5.420
5.490
5.420
5.430
405,490
-0.02(-0.37%)
Jul 27, 2018
5.540
5.560
5.430
5.450
514,600
-0.06(-1.09%)
Jul 26, 2018
5.590
5.640
5.510
5.510
766,079
-0.15(-2.65%)
Jul 25, 2018
5.550
5.665
5.550
5.660
489,514
+0.13(+2.35%)
Jul 24, 2018
5.490
5.560
5.450
5.530
568,444
+0.08(+1.47%)
Jul 23, 2018
5.440
5.560
5.430
5.450
485,716
-0.05(-0.91%)
Jul 20, 2018
5.470
5.580
5.470
5.500
681,456
+0.06(+1.10%)
Jul 19, 2018
5.360
5.510
5.310
5.440
651,778
-0.02(-0.37%)
Jul 18, 2018
5.400
5.515
5.400
5.460
492,037
+0.04(+0.74%)
Jul 17, 2018
5.400
5.490
5.400
5.420
703,985
-0.01(-0.18%)
Jul 16, 2018
5.560
5.560
5.420
5.430
515,854
-0.10(-1.81%)
Jul 13, 2018
5.450
5.540
5.400
5.530
482,721
+0.05(+0.91%)
Jul 12, 2018
5.500
5.540
5.480
5.480
595,021
+0.01(+0.18%)
Jul 11, 2018
5.660
5.670
5.470
5.470
1,139,801
-0.22(-3.87%)
Jul 10, 2018
5.850
5.870
5.690
5.690
678,589
-0.21(-3.56%)
Jul 09, 2018
5.920
5.940
5.860
5.900
692,977
+0.04(+0.68%)
Jul 06, 2018
5.830
5.910
5.800
5.860
748,290
+0.05(+0.86%)
Jul 05, 2018
5.870
5.890
5.770
5.810
503,553
-0.03(-0.51%)
Jul 03, 2018
5.840
5.840
5.840
0
+0.10(+1.74%)
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.