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
Arcturus Therapeutics Holdings Inc
(NQ:
ARCT
)
29.84
-0.66 (-2.16%)
Streaming Delayed Price
Updated: 12:33 PM EDT, May 21, 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 (%)
Jul 31, 2019
14.57
15.50
13.45
13.61
175,074
-0.42(-2.99%)
Jul 30, 2019
12.40
14.49
12.34
14.03
203,521
+1.56(+12.51%)
Jul 29, 2019
11.38
12.69
11.25
12.47
103,585
+0.91(+7.87%)
Jul 26, 2019
11.56
11.70
10.96
11.56
60,700
+0.21(+1.85%)
Jul 25, 2019
11.91
12.05
11.25
11.35
38,644
-0.45(-3.81%)
Jul 24, 2019
11.51
11.88
11.31
11.80
50,426
+0.31(+2.70%)
Jul 23, 2019
11.75
12.74
11.08
11.49
217,368
-0.13(-1.12%)
Jul 22, 2019
10.99
11.85
10.99
11.62
249,763
+0.85(+7.89%)
Jul 19, 2019
9.460
11.44
9.460
10.77
298,900
+1.28(+13.49%)
Jul 18, 2019
9.120
9.500
9.120
9.490
102,253
+0.39(+4.29%)
Jul 17, 2019
9.180
9.340
8.527
9.100
25,613
-0.06(-0.66%)
Jul 16, 2019
8.860
9.240
8.490
9.160
24,260
+0.22(+2.52%)
Jul 15, 2019
9.070
9.360
8.790
8.935
16,626
-0.12(-1.27%)
Jul 12, 2019
9.000
9.190
8.794
9.050
45,700
+0.06(+0.67%)
Jul 11, 2019
9.230
9.539
8.770
8.990
48,823
-0.60(-6.26%)
Jul 10, 2019
8.990
9.670
8.703
9.590
44,676
+0.66(+7.39%)
Jul 09, 2019
9.240
9.360
8.710
8.930
38,799
-0.34(-3.67%)
Jul 08, 2019
9.470
9.550
9.105
9.270
63,349
-0.27(-2.83%)
Jul 05, 2019
9.450
9.550
9.220
9.540
17,700
+0.20(+2.14%)
Jul 03, 2019
9.380
9.510
9.240
9.340
24,200
-0.07(-0.74%)
Jul 02, 2019
9.550
9.550
9.143
9.410
33,962
-0.09(-0.95%)
Jul 01, 2019
9.650
9.650
9.200
9.500
32,315
+0.06(+0.64%)
Jun 28, 2019
9.750
9.750
9.260
9.440
75,900
-0.24(-2.48%)
Jun 27, 2019
9.730
10.00
9.460
9.680
103,646
-0.05(-0.51%)
Jun 26, 2019
9.912
10.03
9.424
9.730
49,030
-0.06(-0.61%)
Jun 25, 2019
9.730
10.11
9.230
9.790
79,441
+0.00(+0.00%)
Jun 24, 2019
9.670
10.25
9.410
9.790
131,451
+0.05(+0.51%)
Jun 21, 2019
8.950
10.29
8.950
9.740
257,300
+0.98(+11.19%)
Jun 20, 2019
7.750
9.660
7.660
8.760
269,334
+0.86(+10.89%)
Jun 19, 2019
8.000
8.650
7.410
7.900
568,087
+2.12(+36.68%)
Jun 18, 2019
6.510
6.800
5.750
5.780
25,805
-0.29(-4.78%)
Jun 17, 2019
6.640
6.947
6.000
6.070
25,523
-0.28(-4.41%)
Jun 14, 2019
6.880
6.950
6.211
6.350
38,700
-0.59(-8.50%)
Jun 13, 2019
6.350
6.950
6.060
6.940
40,722
+0.65(+10.33%)
Jun 12, 2019
6.610
6.610
6.070
6.290
33,068
-0.27(-4.12%)
Jun 11, 2019
6.750
6.810
6.560
6.560
50,133
-0.21(-3.10%)
Jun 10, 2019
6.910
6.950
6.730
6.770
29,140
+0.15(+2.27%)
Jun 07, 2019
6.720
6.773
6.550
6.620
46,800
-0.10(-1.49%)
Jun 06, 2019
6.750
6.940
6.470
6.720
7,470
-0.10(-1.47%)
Jun 05, 2019
7.150
7.240
6.492
6.820
15,577
-0.25(-3.47%)
Jun 04, 2019
7.116
7.250
7.040
7.065
6,088
-0.12(-1.74%)
Jun 03, 2019
7.000
7.240
6.860
7.190
14,320
+0.21(+3.01%)
May 31, 2019
6.690
7.250
6.690
6.980
35,800
+0.41(+6.24%)
May 30, 2019
6.990
6.990
6.450
6.570
24,568
-0.31(-4.51%)
May 29, 2019
7.200
7.460
6.870
6.880
8,378
-0.24(-3.37%)
May 28, 2019
6.500
7.120
6.500
7.120
11,504
+0.67(+10.39%)
May 24, 2019
6.300
6.450
6.220
6.450
7,200
+0.22(+3.53%)
May 23, 2019
6.400
6.770
6.220
6.230
11,436
-0.17(-2.66%)
May 22, 2019
6.400
6.690
6.353
6.400
19,695
-0.01(-0.16%)
May 21, 2019
6.190
6.500
6.190
6.410
10,082
+0.26(+4.23%)
May 20, 2019
6.120
6.610
6.120
6.150
26,023
-0.08(-1.28%)
May 17, 2019
6.200
6.600
6.100
6.230
8,000
+0.06(+0.97%)
May 16, 2019
6.520
6.520
5.900
6.170
37,321
+0.31(+5.29%)
May 15, 2019
6.180
6.180
5.860
5.860
20,436
-0.11(-1.84%)
May 14, 2019
5.833
6.330
5.833
5.970
11,961
+0.17(+2.93%)
May 13, 2019
6.680
6.680
5.700
5.800
51,279
-0.88(-13.17%)
May 10, 2019
6.540
6.797
6.510
6.680
7,200
-0.07(-1.04%)
May 09, 2019
6.910
6.990
6.530
6.750
44,976
-0.20(-2.88%)
May 08, 2019
7.080
7.190
6.650
6.950
64,029
-0.13(-1.84%)
May 07, 2019
7.080
7.200
6.900
7.080
18,123
+0.17(+2.46%)
May 06, 2019
7.230
7.450
6.870
6.910
17,961
-0.32(-4.43%)
May 03, 2019
7.360
7.500
7.173
7.230
14,800
-0.07(-0.98%)
May 02, 2019
7.330
7.330
7.250
7.301
6,454
-0.02(-0.25%)
May 01, 2019
7.600
7.600
7.100
7.320
44,649
-0.27(-3.56%)
Apr 30, 2019
7.870
7.940
7.500
7.590
35,882
-0.29(-3.68%)
Apr 29, 2019
7.940
8.400
7.805
7.880
75,472
-0.16(-1.99%)
Apr 26, 2019
7.790
8.130
7.750
8.040
16,300
+0.25(+3.21%)
Apr 25, 2019
7.480
7.860
7.429
7.790
32,948
+0.31(+4.14%)
Apr 24, 2019
7.270
7.500
7.140
7.480
27,370
+0.23(+3.17%)
Apr 23, 2019
7.480
7.500
7.120
7.250
47,115
-0.26(-3.46%)
Apr 22, 2019
7.480
7.580
7.150
7.510
20,015
+0.01(+0.13%)
Apr 18, 2019
7.440
7.600
7.340
7.500
9,300
+0.06(+0.81%)
Apr 17, 2019
7.800
7.879
7.410
7.440
20,991
-0.36(-4.62%)
Apr 16, 2019
7.610
7.859
7.403
7.800
30,401
+0.15(+1.96%)
Apr 15, 2019
8.010
8.130
7.530
7.650
36,599
-0.17(-2.17%)
Apr 12, 2019
7.880
8.130
7.530
7.820
28,900
+0.06(+0.77%)
Apr 11, 2019
7.920
8.150
7.750
7.760
53,135
-0.16(-2.02%)
Apr 10, 2019
8.370
8.470
7.750
7.920
44,780
-0.20(-2.40%)
Apr 09, 2019
8.080
8.600
7.750
8.115
182,069
+0.03(+0.31%)
Apr 08, 2019
7.980
8.160
7.480
8.090
93,951
+0.19(+2.41%)
Apr 05, 2019
8.140
8.300
7.900
7.900
131,800
-0.01(-0.13%)
Apr 04, 2019
8.120
8.250
7.820
7.910
71,799
-0.43(-5.16%)
Apr 03, 2019
7.700
8.350
7.662
8.340
147,201
+0.69(+9.02%)
Apr 02, 2019
7.480
7.650
7.100
7.650
110,248
+0.21(+2.82%)
Apr 01, 2019
6.990
7.560
6.930
7.440
134,644
+0.61(+8.93%)
Mar 29, 2019
6.490
6.980
6.454
6.830
101,600
+0.34(+5.24%)
Mar 28, 2019
6.370
6.720
6.100
6.490
69,410
+0.11(+1.72%)
Mar 27, 2019
5.530
6.450
5.409
6.380
144,168
+0.95(+17.50%)
Mar 26, 2019
5.150
5.590
5.110
5.430
69,969
+0.28(+5.44%)
Mar 25, 2019
5.130
5.355
4.846
5.150
37,049
-0.01(-0.19%)
Mar 22, 2019
5.360
5.400
5.010
5.160
38,200
-0.33(-6.01%)
Mar 21, 2019
5.420
5.500
5.230
5.490
10,462
+0.04(+0.73%)
Mar 20, 2019
5.400
5.522
5.380
5.450
14,654
+0.08(+1.49%)
Mar 19, 2019
5.300
5.800
5.228
5.370
113,853
+0.07(+1.32%)
Mar 18, 2019
5.000
5.390
4.770
5.300
72,380
+0.30(+6.00%)
Mar 15, 2019
4.800
5.090
4.760
5.000
39,200
+0.03(+0.60%)
Mar 14, 2019
5.100
5.240
4.835
4.970
52,083
-0.06(-1.19%)
Mar 13, 2019
4.760
5.320
4.760
5.030
87,043
+0.33(+7.02%)
Mar 12, 2019
4.400
4.900
4.255
4.700
75,119
+0.28(+6.33%)
Mar 11, 2019
4.770
4.770
4.420
4.420
15,485
-0.24(-5.15%)
Mar 08, 2019
4.630
4.770
4.413
4.660
15,900
+0.03(+0.63%)
Mar 07, 2019
4.654
4.720
4.420
4.631
50,150
-0.10(-2.10%)
Mar 06, 2019
4.830
5.110
4.610
4.730
72,891
-0.34(-6.62%)
Mar 05, 2019
5.100
5.270
5.065
5.065
11,384
-0.02(-0.49%)
Mar 04, 2019
5.450
5.690
5.080
5.090
19,198
-0.46(-8.29%)
Mar 01, 2019
5.040
5.740
4.960
5.550
63,900
+0.51(+10.12%)
Feb 28, 2019
4.990
5.150
4.880
5.040
24,828
+0.08(+1.57%)
Feb 27, 2019
5.030
5.160
4.770
4.962
109,277
-0.03(-0.56%)
Feb 26, 2019
4.830
5.040
4.760
4.990
59,707
+0.09(+1.84%)
Feb 25, 2019
4.940
5.190
4.820
4.900
216,986
+0.03(+0.62%)
Feb 22, 2019
5.030
5.090
4.840
4.870
91,200
-0.18(-3.56%)
Feb 21, 2019
4.860
5.050
4.770
5.050
72,923
+0.08(+1.61%)
Feb 20, 2019
4.810
4.970
4.710
4.970
25,428
+0.13(+2.69%)
Feb 19, 2019
5.040
5.140
4.840
4.840
16,726
-0.11(-2.22%)
Feb 15, 2019
4.970
5.250
4.820
4.950
154,600
-0.00(-0.00%)
Feb 14, 2019
4.900
4.960
4.850
4.950
8,181
-0.04(-0.80%)
Feb 13, 2019
5.030
5.030
4.850
4.990
25,064
-0.01(-0.20%)
Feb 12, 2019
5.050
5.050
4.850
5.000
25,791
+0.00(+0.00%)
Feb 11, 2019
5.350
5.380
4.900
5.000
55,813
-0.25(-4.85%)
Feb 08, 2019
4.980
5.255
4.860
5.255
6,700
+0.26(+5.31%)
Feb 07, 2019
4.990
5.329
4.687
4.990
47,201
+0.05(+1.01%)
Feb 06, 2019
4.880
4.990
4.257
4.940
6,915
-0.05(-1.00%)
Feb 05, 2019
4.950
4.990
4.540
4.990
13,257
+0.04(+0.81%)
Feb 04, 2019
5.010
5.010
4.900
4.950
8,852
-0.05(-1.00%)
Feb 01, 2019
5.000
5.110
4.930
5.000
15,900
+0.00(+0.00%)
Jan 31, 2019
5.000
5.160
4.930
5.000
9,530
+0.00(+0.00%)
Jan 30, 2019
5.240
5.620
4.945
5.000
23,215
-0.18(-3.47%)
Jan 29, 2019
4.960
5.300
4.960
5.180
288,800
+0.18(+3.60%)
Jan 28, 2019
5.050
5.470
4.840
5.000
42,624
-0.06(-1.19%)
Jan 25, 2019
4.980
5.085
4.900
5.060
9,100
+0.14(+2.85%)
Jan 24, 2019
4.930
5.150
4.750
4.920
4,758
-0.06(-1.20%)
Jan 23, 2019
5.000
5.000
4.950
4.980
1,656
+0.04(+0.81%)
Jan 22, 2019
5.050
5.180
4.850
4.940
23,466
-0.08(-1.60%)
Jan 18, 2019
5.140
5.290
5.000
5.020
20,700
-0.13(-2.52%)
Jan 17, 2019
5.000
5.290
5.000
5.150
2,451
+0.05(+0.98%)
Jan 16, 2019
5.230
5.280
4.863
5.100
26,212
+0.00(+0.00%)
Jan 15, 2019
5.010
5.350
5.000
5.100
9,289
+0.10(+2.00%)
Jan 14, 2019
5.000
5.790
4.820
5.000
21,576
+0.00(+0.00%)
Jan 11, 2019
5.330
5.440
5.000
5.000
17,700
-0.31(-5.84%)
Jan 10, 2019
5.420
5.420
5.200
5.310
11,488
-0.10(-1.85%)
Jan 09, 2019
5.450
5.480
5.310
5.410
12,448
+0.00(+0.00%)
Jan 08, 2019
5.380
5.490
5.210
5.410
5,562
+0.13(+2.46%)
Jan 07, 2019
5.180
5.479
5.050
5.280
4,765
+0.16(+3.02%)
Jan 04, 2019
5.030
5.255
5.020
5.125
6,900
+0.28(+5.67%)
Jan 03, 2019
4.680
4.924
4.650
4.850
8,399
+0.16(+3.41%)
Jan 02, 2019
4.530
4.760
4.380
4.690
11,044
+0.16(+3.53%)
Dec 31, 2018
4.150
4.680
4.150
4.530
15,400
+0.42(+10.22%)
Dec 28, 2018
4.340
4.340
4.110
4.110
20,100
-0.19(-4.42%)
Dec 27, 2018
4.380
4.470
4.170
4.300
24,114
-0.12(-2.71%)
Dec 26, 2018
4.550
4.550
4.250
4.420
26,615
-0.14(-3.07%)
Dec 24, 2018
4.430
4.900
4.180
4.560
35,800
+0.09(+2.01%)
Dec 21, 2018
4.860
5.050
4.380
4.470
36,400
-0.37(-7.64%)
Dec 20, 2018
6.140
6.370
4.800
4.840
28,313
-0.29(-5.66%)
Dec 19, 2018
5.490
5.490
5.120
5.130
29,128
-0.32(-5.86%)
Dec 18, 2018
5.500
5.940
5.400
5.450
16,531
-0.03(-0.55%)
Dec 17, 2018
5.560
5.950
5.394
5.480
61,799
-0.07(-1.26%)
Dec 14, 2018
5.430
5.580
5.150
5.550
5,500
+0.10(+1.83%)
Dec 13, 2018
5.330
5.774
5.180
5.450
10,345
+0.02(+0.37%)
Dec 12, 2018
5.710
5.710
5.100
5.430
15,489
+0.33(+6.47%)
Dec 11, 2018
5.220
6.180
5.071
5.100
20,206
+0.02(+0.39%)
Dec 10, 2018
5.450
6.140
5.070
5.080
31,398
-0.41(-7.47%)
Dec 07, 2018
5.490
6.160
5.400
5.490
23,600
-0.04(-0.72%)
Dec 06, 2018
5.690
5.690
5.370
5.530
9,419
-0.31(-5.39%)
Dec 04, 2018
6.120
6.143
5.750
5.845
10,400
-0.28(-4.49%)
Dec 03, 2018
6.300
6.440
6.050
6.120
10,275
-0.13(-2.08%)
Nov 30, 2018
6.260
6.480
6.240
6.250
9,000
-0.10(-1.57%)
Nov 29, 2018
6.230
6.350
6.159
6.350
3,904
+0.24(+3.93%)
Nov 28, 2018
6.240
6.290
6.000
6.110
16,158
+0.12(+2.00%)
Nov 27, 2018
6.160
6.380
5.950
5.990
25,540
-0.41(-6.41%)
Nov 26, 2018
6.380
6.400
6.300
6.400
1,897
+0.13(+2.07%)
Nov 23, 2018
6.130
6.600
6.100
6.270
11,900
+0.12(+1.95%)
Nov 21, 2018
6.150
6.150
6.150
0
+0.07(+1.15%)
Nov 20, 2018
6.450
6.450
6.060
6.080
17,910
-0.45(-6.89%)
Nov 19, 2018
6.560
6.560
6.390
6.530
9,972
-0.28(-4.11%)
Nov 16, 2018
6.500
6.810
6.460
6.810
30,800
+0.03(+0.44%)
Nov 15, 2018
6.190
6.780
6.190
6.780
7,020
+0.62(+10.06%)
Nov 14, 2018
6.820
6.820
6.160
6.160
26,409
-0.71(-10.33%)
Nov 13, 2018
6.810
6.870
6.716
6.870
11,906
-0.01(-0.15%)
Nov 12, 2018
6.990
7.240
6.810
6.880
23,463
-0.13(-1.85%)
Nov 09, 2018
7.050
7.050
6.870
7.010
7,600
-0.15(-2.09%)
Nov 08, 2018
7.160
7.250
6.830
7.160
24,502
+0.24(+3.47%)
Nov 07, 2018
7.200
7.200
6.890
6.920
27,178
-0.21(-2.95%)
Nov 06, 2018
7.140
7.230
6.890
7.130
7,235
-0.07(-0.97%)
Nov 05, 2018
6.860
7.420
6.850
7.200
18,212
+0.20(+2.86%)
Nov 02, 2018
6.150
7.000
5.910
7.000
26,900
+0.86(+14.01%)
Nov 01, 2018
5.500
6.140
5.490
6.140
21,446
+0.73(+13.49%)
Oct 31, 2018
5.250
5.410
5.200
5.410
16,798
+0.17(+3.24%)
Oct 30, 2018
5.130
5.315
5.050
5.240
14,031
+0.08(+1.55%)
Oct 29, 2018
4.850
5.310
4.850
5.160
24,770
+0.36(+7.50%)
Oct 26, 2018
4.990
5.300
4.800
4.800
12,100
-0.17(-3.42%)
Oct 25, 2018
5.140
5.350
4.920
4.970
32,484
+0.05(+1.02%)
Oct 24, 2018
5.230
5.965
4.910
4.920
20,117
-0.28(-5.38%)
Oct 23, 2018
5.500
5.677
5.200
5.200
17,424
-0.31(-5.63%)
Oct 22, 2018
6.600
6.600
5.500
5.510
24,630
-1.18(-17.64%)
Oct 19, 2018
6.750
7.040
6.500
6.690
5,000
-0.21(-3.04%)
Oct 18, 2018
7.000
7.110
6.760
6.900
22,066
-0.05(-0.72%)
Oct 17, 2018
6.810
7.000
6.780
6.950
13,931
+0.08(+1.16%)
Oct 16, 2018
6.980
7.180
6.520
6.870
10,733
-0.10(-1.43%)
Oct 15, 2018
6.990
7.155
6.960
6.970
1,717
-0.03(-0.43%)
Oct 12, 2018
6.860
7.000
6.610
7.000
2,200
+0.28(+4.17%)
Oct 11, 2018
7.040
7.220
6.340
6.720
40,323
-0.57(-7.82%)
Oct 10, 2018
7.450
7.450
7.150
7.290
9,514
-0.09(-1.22%)
Oct 09, 2018
7.350
7.630
7.210
7.380
31,479
-0.04(-0.54%)
Oct 08, 2018
7.730
7.860
7.065
7.420
21,586
-0.48(-6.08%)
Oct 05, 2018
7.450
7.915
7.060
7.900
69,200
+0.40(+5.33%)
Oct 04, 2018
8.240
8.240
7.500
7.500
36,715
-0.81(-9.75%)
Oct 03, 2018
8.400
8.530
8.191
8.310
17,897
-0.16(-1.89%)
Oct 02, 2018
8.560
8.775
8.470
8.470
15,697
-0.28(-3.20%)
Oct 01, 2018
8.820
9.252
8.590
8.750
14,370
-0.09(-1.02%)
Sep 28, 2018
8.500
8.840
8.500
8.840
11,400
+0.33(+3.88%)
Sep 27, 2018
8.620
8.790
8.500
8.510
14,925
-0.20(-2.30%)
Sep 26, 2018
9.350
9.485
8.710
8.710
27,809
-0.69(-7.34%)
Sep 25, 2018
9.670
9.670
9.400
9.400
37,913
-0.28(-2.89%)
Sep 24, 2018
9.800
9.860
9.455
9.680
6,255
-0.12(-1.22%)
Sep 21, 2018
9.900
9.900
9.385
9.800
42,800
+0.05(+0.51%)
Sep 20, 2018
9.980
10.00
9.610
9.750
123,192
+0.36(+3.83%)
Sep 19, 2018
9.300
9.500
9.200
9.390
48,480
+0.22(+2.41%)
Sep 18, 2018
9.300
9.360
8.847
9.169
33,789
-0.08(-0.87%)
Sep 17, 2018
9.050
9.410
9.050
9.250
26,634
+0.12(+1.37%)
Sep 14, 2018
8.450
9.373
8.395
9.125
13,800
+0.69(+8.12%)
Sep 13, 2018
8.190
8.500
8.120
8.440
36,314
+0.33(+4.07%)
Sep 12, 2018
8.230
8.270
8.000
8.110
24,517
-0.06(-0.73%)
Sep 11, 2018
7.960
8.230
7.960
8.170
18,934
+0.21(+2.64%)
Sep 10, 2018
8.060
8.200
7.960
7.960
20,742
-0.14(-1.73%)
Sep 07, 2018
8.100
8.200
7.940
8.100
19,700
+0.18(+2.27%)
Sep 06, 2018
8.050
8.210
7.900
7.920
32,211
-0.08(-1.00%)
Sep 05, 2018
8.010
8.050
7.675
8.000
27,201
+0.00(+0.00%)
Sep 04, 2018
8.040
8.100
7.900
8.000
15,912
-0.10(-1.23%)
Aug 31, 2018
8.100
8.100
8.100
0
+0.05(+0.62%)
Aug 30, 2018
7.785
8.150
7.785
8.050
27,809
+0.01(+0.12%)
Aug 29, 2018
7.680
8.190
7.680
8.040
16,378
+0.27(+3.47%)
Aug 28, 2018
8.110
8.120
7.680
7.770
20,420
-0.31(-3.84%)
Aug 27, 2018
7.980
8.180
7.950
8.080
17,401
+0.08(+1.00%)
Aug 24, 2018
7.950
8.050
7.590
8.000
26,200
+0.00(+0.00%)
Aug 23, 2018
7.990
8.000
7.900
8.000
17,118
+0.01(+0.13%)
Aug 22, 2018
7.890
8.000
7.890
7.990
8,660
+0.01(+0.13%)
Aug 21, 2018
8.000
8.160
7.850
7.980
25,264
+0.03(+0.38%)
Aug 20, 2018
8.100
8.100
7.660
7.950
19,056
-0.20(-2.45%)
Aug 17, 2018
7.890
8.170
7.665
8.150
7,300
+0.22(+2.77%)
Aug 16, 2018
7.800
8.000
7.630
7.930
6,921
-0.07(-0.88%)
Aug 15, 2018
7.890
8.000
7.532
8.000
9,132
+0.00(+0.00%)
Aug 14, 2018
8.040
8.040
7.840
8.000
4,645
-0.01(-0.12%)
Aug 13, 2018
7.900
8.100
7.880
8.010
9,521
+0.11(+1.39%)
Aug 10, 2018
7.770
7.900
7.690
7.900
2,600
+0.00(+0.00%)
Aug 09, 2018
7.750
7.900
7.610
7.900
5,668
+0.36(+4.77%)
Aug 08, 2018
7.469
7.650
7.360
7.540
6,726
+0.02(+0.27%)
Aug 07, 2018
7.510
7.950
7.340
7.520
18,760
+0.07(+0.94%)
Aug 06, 2018
7.580
7.932
7.287
7.450
12,996
+0.00(+0.00%)
Aug 03, 2018
7.620
7.880
7.110
7.450
37,100
+0.00(+0.00%)
Aug 02, 2018
7.915
7.915
7.381
7.450
20,354
-0.38(-4.85%)
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.