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
Travelzoo
(NQ:
TZOO
)
8.610
-0.090 (-1.03%)
Streaming Delayed Price
Updated: 10:44 AM EDT, May 9, 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 (%)
May 29, 2020
6.510
6.540
5.800
6.120
227,000
-0.40(-6.13%)
May 28, 2020
6.720
7.190
6.330
6.520
211,896
+0.06(+0.93%)
May 27, 2020
5.960
6.510
5.800
6.460
259,251
+0.54(+9.12%)
May 26, 2020
5.920
6.115
5.560
5.920
224,446
+0.27(+4.78%)
May 22, 2020
5.500
5.670
5.310
5.650
66,200
+0.20(+3.67%)
May 21, 2020
5.410
5.630
5.110
5.450
171,057
+0.19(+3.61%)
May 20, 2020
5.030
5.300
4.920
5.260
141,649
+0.36(+7.35%)
May 19, 2020
5.130
5.250
4.847
4.900
181,890
-0.20(-3.92%)
May 18, 2020
4.630
5.200
4.630
5.100
274,164
+0.59(+13.08%)
May 15, 2020
4.490
4.650
4.190
4.510
164,000
+0.03(+0.67%)
May 14, 2020
4.510
4.700
4.320
4.480
169,220
+0.03(+0.67%)
May 13, 2020
4.530
4.700
4.400
4.450
151,117
-0.15(-3.26%)
May 12, 2020
4.800
4.960
4.530
4.600
209,350
-0.39(-7.82%)
May 11, 2020
4.960
5.080
4.750
4.990
121,896
+0.00(+0.00%)
May 08, 2020
4.950
5.200
4.810
4.990
160,200
+0.06(+1.22%)
May 07, 2020
4.780
5.050
4.750
4.930
78,281
+0.18(+3.79%)
May 06, 2020
5.030
5.050
4.640
4.750
90,651
-0.29(-5.75%)
May 05, 2020
5.310
5.550
4.960
5.040
144,834
-0.16(-3.08%)
May 04, 2020
5.470
5.470
5.080
5.200
93,802
-0.40(-7.14%)
May 01, 2020
5.380
5.770
5.020
5.600
111,500
+0.03(+0.54%)
Apr 30, 2020
5.810
5.990
5.260
5.570
186,248
-0.30(-5.11%)
Apr 29, 2020
5.800
6.330
5.750
5.870
212,777
+0.17(+2.98%)
Apr 28, 2020
5.370
5.790
5.316
5.700
154,440
+0.50(+9.62%)
Apr 27, 2020
5.000
5.350
4.660
5.200
232,896
+0.21(+4.21%)
Apr 24, 2020
4.570
5.250
4.420
4.990
187,600
+0.52(+11.63%)
Apr 23, 2020
4.650
4.760
4.470
4.470
160,008
-0.11(-2.40%)
Apr 22, 2020
4.380
4.670
4.330
4.580
90,019
+0.36(+8.53%)
Apr 21, 2020
4.410
4.610
4.150
4.220
108,977
-0.19(-4.31%)
Apr 20, 2020
4.800
4.850
4.380
4.410
117,105
-0.42(-8.70%)
Apr 17, 2020
5.140
5.250
4.760
4.830
133,900
+0.08(+1.68%)
Apr 16, 2020
5.220
5.220
4.620
4.750
116,336
-0.39(-7.59%)
Apr 15, 2020
4.880
5.190
4.690
5.140
121,637
-0.04(-0.77%)
Apr 14, 2020
4.770
5.350
4.750
5.180
144,641
+0.60(+13.10%)
Apr 13, 2020
5.000
5.210
4.510
4.580
214,585
-0.42(-8.40%)
Apr 09, 2020
4.490
5.230
4.460
5.000
396,900
+0.82(+19.62%)
Apr 08, 2020
3.900
4.200
3.800
4.180
122,352
+0.40(+10.58%)
Apr 07, 2020
3.790
4.020
3.630
3.780
251,763
+0.37(+10.85%)
Apr 06, 2020
3.260
3.590
3.260
3.410
108,311
+0.25(+7.91%)
Apr 03, 2020
3.480
3.550
3.110
3.160
128,300
-0.32(-9.20%)
Apr 02, 2020
4.000
4.104
3.410
3.480
107,958
-0.46(-11.68%)
Apr 01, 2020
3.770
4.189
3.510
3.940
159,965
+0.01(+0.25%)
Mar 31, 2020
3.480
4.000
3.424
3.930
178,446
+0.44(+12.61%)
Mar 30, 2020
3.620
3.710
3.340
3.490
343,304
-0.08(-2.24%)
Mar 27, 2020
4.150
4.150
3.510
3.570
421,000
-0.23(-6.05%)
Mar 26, 2020
3.990
4.250
3.740
3.800
522,630
-0.15(-3.80%)
Mar 25, 2020
3.550
4.680
3.500
3.950
517,119
+0.45(+12.86%)
Mar 24, 2020
3.510
3.520
3.360
3.500
242,021
+0.40(+12.90%)
Mar 23, 2020
3.550
3.640
3.040
3.100
216,346
-0.39(-11.17%)
Mar 20, 2020
3.650
3.917
3.470
3.490
118,200
-0.17(-4.64%)
Mar 19, 2020
3.210
3.870
3.050
3.660
141,832
+0.44(+13.66%)
Mar 18, 2020
3.620
3.860
3.050
3.220
214,747
-0.64(-16.58%)
Mar 17, 2020
4.810
4.905
3.760
3.860
192,088
-0.78(-16.81%)
Mar 16, 2020
4.900
4.900
4.210
4.640
231,130
-0.41(-8.12%)
Mar 13, 2020
6.110
6.250
4.700
5.050
251,700
-0.66(-11.56%)
Mar 12, 2020
7.510
7.700
4.810
5.710
405,087
-2.25(-28.27%)
Mar 11, 2020
8.360
8.785
7.680
7.960
82,143
-0.75(-8.61%)
Mar 10, 2020
7.990
9.000
7.570
8.710
193,287
+1.10(+14.45%)
Mar 09, 2020
7.740
8.070
7.550
7.610
75,532
-0.69(-8.31%)
Mar 06, 2020
7.630
8.320
7.630
8.300
54,900
+0.19(+2.34%)
Mar 05, 2020
8.700
8.785
7.900
8.110
88,359
-0.78(-8.77%)
Mar 04, 2020
8.710
9.260
8.701
8.890
61,812
+0.25(+2.89%)
Mar 03, 2020
8.270
8.830
8.250
8.640
84,307
+0.14(+1.65%)
Mar 02, 2020
7.560
8.560
7.560
8.500
102,773
+0.32(+3.91%)
Feb 28, 2020
7.950
8.380
7.786
8.180
77,600
-0.16(-1.92%)
Feb 27, 2020
8.700
8.925
7.490
8.340
107,002
-0.59(-6.61%)
Feb 26, 2020
9.280
9.520
8.750
8.930
96,748
-0.33(-3.56%)
Feb 25, 2020
10.30
10.55
9.200
9.260
92,892
-1.01(-9.83%)
Feb 24, 2020
10.97
10.97
10.23
10.27
51,589
-0.78(-7.06%)
Feb 21, 2020
11.71
11.74
10.62
11.05
85,300
-0.53(-4.58%)
Feb 20, 2020
10.58
12.33
10.58
11.58
156,743
+1.00(+9.45%)
Feb 19, 2020
10.60
10.82
10.28
10.58
59,618
-0.04(-0.38%)
Feb 18, 2020
10.89
10.94
10.52
10.62
42,359
-0.20(-1.85%)
Feb 14, 2020
10.63
10.90
10.47
10.82
38,400
+0.38(+3.64%)
Feb 13, 2020
10.44
10.68
10.25
10.44
32,867
-0.07(-0.67%)
Feb 12, 2020
10.86
10.86
10.42
10.51
44,020
-0.07(-0.66%)
Feb 11, 2020
10.16
10.75
10.14
10.58
51,098
+0.45(+4.44%)
Feb 10, 2020
10.13
10.22
9.850
10.13
38,389
+0.02(+0.20%)
Feb 07, 2020
10.24
10.33
10.00
10.11
33,100
+0.04(+0.40%)
Feb 06, 2020
10.25
10.25
9.870
10.07
45,865
-0.07(-0.69%)
Feb 05, 2020
10.85
10.89
10.11
10.14
32,218
-0.58(-5.41%)
Feb 04, 2020
10.29
10.85
9.980
10.72
132,046
+0.61(+6.03%)
Feb 03, 2020
10.14
10.41
10.10
10.11
57,957
-0.04(-0.39%)
Jan 31, 2020
10.85
10.85
10.06
10.15
54,600
-0.72(-6.62%)
Jan 30, 2020
11.25
11.27
10.74
10.87
29,125
-0.41(-3.63%)
Jan 29, 2020
11.40
11.43
11.25
11.28
35,418
-0.08(-0.70%)
Jan 28, 2020
11.35
11.45
11.13
11.36
38,160
+0.09(+0.80%)
Jan 27, 2020
11.30
11.59
11.25
11.27
25,008
-0.06(-0.53%)
Jan 24, 2020
11.75
12.40
11.30
11.33
35,200
-0.45(-3.82%)
Jan 23, 2020
10.88
11.88
10.75
11.78
61,882
+0.81(+7.38%)
Jan 22, 2020
11.13
11.21
10.90
10.97
33,753
+0.00(+0.00%)
Jan 21, 2020
10.81
11.21
10.81
10.97
33,175
+0.06(+0.55%)
Jan 17, 2020
11.15
11.17
10.79
10.91
30,300
-0.19(-1.71%)
Jan 16, 2020
11.04
11.45
11.04
11.10
21,062
+0.24(+2.21%)
Jan 15, 2020
11.18
11.38
10.85
10.86
29,541
-0.23(-2.07%)
Jan 14, 2020
11.29
11.46
11.07
11.09
30,814
-0.19(-1.68%)
Jan 13, 2020
10.82
11.30
10.75
11.28
50,877
+0.56(+5.22%)
Jan 10, 2020
10.70
10.96
10.56
10.72
45,600
-0.08(-0.74%)
Jan 09, 2020
10.94
10.94
10.70
10.80
50,085
-0.14(-1.28%)
Jan 08, 2020
10.90
11.01
10.80
10.94
34,756
-0.02(-0.18%)
Jan 07, 2020
10.88
11.16
10.83
10.96
26,199
+0.01(+0.09%)
Jan 06, 2020
11.27
11.28
10.90
10.95
32,368
-0.32(-2.84%)
Jan 03, 2020
10.87
11.30
10.81
11.27
31,700
+0.24(+2.18%)
Jan 02, 2020
10.83
11.21
10.69
11.03
36,008
+0.33(+3.08%)
Dec 31, 2019
11.00
11.08
10.52
10.70
54,700
-0.30(-2.73%)
Dec 30, 2019
10.99
11.06
10.95
11.00
24,301
+0.14(+1.29%)
Dec 27, 2019
11.29
11.34
10.85
10.86
32,100
-0.33(-2.95%)
Dec 26, 2019
10.80
11.38
10.80
11.19
29,672
+0.43(+4.00%)
Dec 24, 2019
10.62
10.90
10.62
10.76
13,300
+0.21(+1.99%)
Dec 23, 2019
11.01
11.20
10.37
10.55
43,681
-0.46(-4.18%)
Dec 20, 2019
11.26
11.37
11.00
11.01
43,200
-0.10(-0.90%)
Dec 19, 2019
11.36
11.50
11.00
11.11
36,758
-0.14(-1.24%)
Dec 18, 2019
11.15
11.54
11.10
11.25
29,084
+0.12(+1.08%)
Dec 17, 2019
11.03
11.45
10.89
11.13
50,401
+0.08(+0.72%)
Dec 16, 2019
10.75
11.10
10.75
11.05
35,104
+0.45(+4.25%)
Dec 13, 2019
10.57
10.86
10.47
10.60
32,600
-0.04(-0.38%)
Dec 12, 2019
10.34
10.81
10.30
10.64
47,092
+0.22(+2.11%)
Dec 11, 2019
10.37
10.55
10.12
10.42
39,364
+0.06(+0.58%)
Dec 10, 2019
10.36
10.54
10.25
10.36
29,756
+0.00(+0.00%)
Dec 09, 2019
10.66
10.66
10.27
10.36
29,984
-0.09(-0.86%)
Dec 06, 2019
10.10
10.69
10.00
10.45
70,400
+0.48(+4.81%)
Dec 05, 2019
10.03
10.20
9.950
9.970
20,640
+0.00(+0.00%)
Dec 04, 2019
9.900
10.18
9.900
9.970
19,772
+0.10(+1.01%)
Dec 03, 2019
9.800
9.950
9.610
9.870
35,686
+0.00(+0.00%)
Dec 02, 2019
10.38
10.58
9.850
9.870
33,219
-0.46(-4.45%)
Nov 29, 2019
10.22
10.50
10.21
10.33
27,100
+0.07(+0.68%)
Nov 27, 2019
10.31
10.39
10.14
10.26
21,600
+0.03(+0.29%)
Nov 26, 2019
10.34
10.48
10.02
10.23
49,977
-0.09(-0.87%)
Nov 25, 2019
9.500
10.43
9.480
10.32
67,937
+0.83(+8.75%)
Nov 22, 2019
9.540
9.590
9.350
9.490
21,300
-0.03(-0.32%)
Nov 21, 2019
9.470
9.670
9.310
9.520
32,927
+0.05(+0.53%)
Nov 20, 2019
9.610
9.850
9.360
9.470
42,384
-0.19(-1.97%)
Nov 19, 2019
9.700
10.00
9.600
9.660
59,747
-0.01(-0.10%)
Nov 18, 2019
9.560
9.870
9.450
9.670
30,106
+0.03(+0.31%)
Nov 15, 2019
9.630
9.790
9.550
9.640
29,300
+0.07(+0.73%)
Nov 14, 2019
9.550
9.745
9.500
9.570
44,781
+0.01(+0.10%)
Nov 13, 2019
9.840
9.950
9.500
9.560
40,269
-0.22(-2.25%)
Nov 12, 2019
9.650
10.02
9.630
9.780
29,658
+0.07(+0.72%)
Nov 11, 2019
9.460
9.760
9.380
9.710
37,187
+0.10(+1.04%)
Nov 08, 2019
9.900
9.900
9.420
9.610
44,600
-0.25(-2.54%)
Nov 07, 2019
10.05
10.20
9.650
9.860
57,008
-0.25(-2.47%)
Nov 06, 2019
10.46
10.65
10.05
10.11
32,572
-0.34(-3.25%)
Nov 05, 2019
10.65
11.03
10.41
10.45
38,350
-0.14(-1.32%)
Nov 04, 2019
9.990
10.86
9.990
10.59
48,634
+0.67(+6.75%)
Nov 01, 2019
10.19
10.20
9.800
9.920
57,000
-0.20(-1.98%)
Oct 31, 2019
10.32
10.39
9.840
10.12
45,730
-0.21(-2.03%)
Oct 30, 2019
10.35
10.55
10.05
10.33
31,386
-0.06(-0.58%)
Oct 29, 2019
10.39
10.50
9.995
10.39
42,497
-0.01(-0.10%)
Oct 28, 2019
9.970
10.47
9.930
10.40
29,640
+0.50(+5.05%)
Oct 25, 2019
10.09
10.13
9.900
9.900
45,500
-0.20(-1.98%)
Oct 24, 2019
10.39
10.47
10.00
10.10
40,604
-0.29(-2.79%)
Oct 23, 2019
10.76
11.20
10.25
10.39
65,752
-1.05(-9.18%)
Oct 22, 2019
11.36
12.39
10.97
11.44
94,077
+0.09(+0.79%)
Oct 21, 2019
11.15
11.46
10.87
11.35
28,081
+0.29(+2.62%)
Oct 18, 2019
11.18
11.27
10.86
11.06
17,400
-0.19(-1.69%)
Oct 17, 2019
10.94
11.35
10.87
11.25
19,306
+0.33(+3.02%)
Oct 16, 2019
11.13
11.46
10.80
10.92
37,766
-0.23(-2.06%)
Oct 15, 2019
10.27
11.38
10.10
11.15
47,768
+0.57(+5.39%)
Oct 14, 2019
10.68
10.80
10.32
10.58
37,063
-0.15(-1.40%)
Oct 11, 2019
10.44
10.98
10.16
10.73
34,500
+0.44(+4.28%)
Oct 10, 2019
10.27
10.38
10.05
10.29
33,354
+0.08(+0.78%)
Oct 09, 2019
10.27
10.50
10.11
10.21
25,615
-0.08(-0.78%)
Oct 08, 2019
10.07
10.37
9.780
10.29
42,315
+0.14(+1.38%)
Oct 07, 2019
10.36
10.68
10.09
10.15
28,667
-0.39(-3.70%)
Oct 04, 2019
10.56
10.61
10.11
10.54
27,100
+0.02(+0.19%)
Oct 03, 2019
10.31
10.84
10.01
10.52
27,592
+0.11(+1.06%)
Oct 02, 2019
10.03
10.47
9.910
10.41
38,336
+0.34(+3.38%)
Oct 01, 2019
10.72
10.81
10.04
10.07
45,675
-0.62(-5.80%)
Sep 30, 2019
10.26
10.90
10.07
10.69
40,999
+0.43(+4.19%)
Sep 27, 2019
10.05
10.40
10.05
10.26
54,700
-0.03(-0.29%)
Sep 26, 2019
10.62
10.65
10.17
10.29
30,211
-0.24(-2.28%)
Sep 25, 2019
10.62
10.85
10.40
10.53
57,031
-0.09(-0.85%)
Sep 24, 2019
10.82
10.96
10.50
10.62
40,398
-0.16(-1.48%)
Sep 23, 2019
10.92
10.99
10.41
10.78
39,919
-0.12(-1.10%)
Sep 20, 2019
11.08
11.57
10.67
10.90
109,200
-0.16(-1.45%)
Sep 19, 2019
11.42
11.81
10.94
11.06
36,998
-0.32(-2.81%)
Sep 18, 2019
12.08
12.09
11.10
11.38
38,391
-0.55(-4.61%)
Sep 17, 2019
11.94
12.14
11.74
11.93
18,054
-0.13(-1.08%)
Sep 16, 2019
11.86
12.42
11.86
12.06
30,257
+0.08(+0.67%)
Sep 13, 2019
13.60
13.80
11.86
11.98
175,400
-1.60(-11.78%)
Sep 12, 2019
13.17
13.67
13.02
13.58
56,817
+0.47(+3.59%)
Sep 11, 2019
12.93
13.39
12.66
13.11
56,473
+0.36(+2.82%)
Sep 10, 2019
11.83
12.89
11.83
12.75
66,460
+0.79(+6.61%)
Sep 09, 2019
11.55
12.01
11.41
11.96
63,906
+0.46(+4.00%)
Sep 06, 2019
10.94
12.09
10.85
11.50
107,500
+0.71(+6.58%)
Sep 05, 2019
11.08
11.26
10.68
10.79
148,211
-0.14(-1.28%)
Sep 04, 2019
11.48
11.48
10.89
10.93
80,763
-0.39(-3.45%)
Sep 03, 2019
11.67
11.99
10.95
11.32
76,576
-0.55(-4.63%)
Aug 30, 2019
11.75
12.10
11.51
11.87
41,400
+0.19(+1.63%)
Aug 29, 2019
11.75
11.88
11.61
11.68
23,194
+0.07(+0.60%)
Aug 28, 2019
11.45
11.83
11.45
11.61
47,635
+0.11(+0.96%)
Aug 27, 2019
11.10
11.68
11.10
11.50
28,946
-0.06(-0.52%)
Aug 26, 2019
11.44
11.78
11.11
11.56
46,790
+0.26(+2.30%)
Aug 23, 2019
11.79
11.96
11.20
11.30
39,200
-0.60(-5.04%)
Aug 22, 2019
11.62
12.00
11.44
11.90
45,696
+0.24(+2.06%)
Aug 21, 2019
11.68
12.10
11.53
11.66
50,553
+0.10(+0.87%)
Aug 20, 2019
11.55
11.97
11.34
11.56
39,237
-0.02(-0.17%)
Aug 19, 2019
11.79
12.19
11.44
11.58
101,671
-0.04(-0.34%)
Aug 16, 2019
11.40
11.80
11.36
11.62
35,200
+0.30(+2.65%)
Aug 15, 2019
11.05
11.49
10.88
11.32
54,816
+0.22(+1.98%)
Aug 14, 2019
11.25
11.25
10.80
11.10
57,310
-0.37(-3.23%)
Aug 13, 2019
11.40
11.72
11.25
11.47
58,272
+0.06(+0.53%)
Aug 12, 2019
11.51
11.64
11.26
11.41
26,336
-0.33(-2.81%)
Aug 09, 2019
12.00
12.12
11.49
11.74
61,400
-0.31(-2.57%)
Aug 08, 2019
11.63
12.15
11.62
12.05
54,226
+0.57(+4.97%)
Aug 07, 2019
11.45
11.79
11.08
11.48
55,892
-0.13(-1.12%)
Aug 06, 2019
11.78
11.78
11.34
11.61
56,096
+0.02(+0.17%)
Aug 05, 2019
11.85
11.85
11.41
11.59
95,386
-0.48(-3.98%)
Aug 02, 2019
12.22
12.47
11.81
12.07
80,900
-0.23(-1.87%)
Aug 01, 2019
12.57
13.15
12.14
12.30
109,039
-0.28(-2.23%)
Jul 31, 2019
12.90
13.01
12.11
12.58
141,975
-0.20(-1.56%)
Jul 30, 2019
12.50
12.93
12.30
12.78
134,137
+0.19(+1.51%)
Jul 29, 2019
12.94
13.10
12.48
12.59
107,569
-0.51(-3.89%)
Jul 26, 2019
12.00
13.24
12.00
13.10
88,200
+0.69(+5.56%)
Jul 25, 2019
14.10
14.10
12.29
12.41
136,029
-1.57(-11.23%)
Jul 24, 2019
15.49
15.73
13.64
13.98
151,108
-0.54(-3.72%)
Jul 23, 2019
14.55
14.91
14.23
14.52
98,483
+0.07(+0.48%)
Jul 22, 2019
14.24
14.57
14.00
14.45
75,775
+0.21(+1.47%)
Jul 19, 2019
14.61
14.87
14.11
14.24
58,600
-0.40(-2.73%)
Jul 18, 2019
14.63
15.01
14.55
14.64
49,359
-0.06(-0.41%)
Jul 17, 2019
14.52
14.80
14.11
14.70
54,050
+0.17(+1.17%)
Jul 16, 2019
14.85
15.10
14.40
14.53
41,241
-0.37(-2.48%)
Jul 15, 2019
14.10
15.02
13.94
14.90
72,272
+0.86(+6.13%)
Jul 12, 2019
14.62
14.63
14.04
14.04
62,600
-0.37(-2.57%)
Jul 11, 2019
14.56
14.84
14.41
14.41
40,116
-0.12(-0.83%)
Jul 10, 2019
14.76
14.82
14.24
14.53
64,248
-0.14(-0.95%)
Jul 09, 2019
14.51
14.80
14.09
14.67
55,125
+0.09(+0.62%)
Jul 08, 2019
14.81
14.95
14.41
14.58
51,406
-0.33(-2.21%)
Jul 05, 2019
14.52
15.23
14.22
14.91
54,200
+0.30(+2.05%)
Jul 03, 2019
15.03
15.14
14.56
14.61
64,900
-0.35(-2.34%)
Jul 02, 2019
14.91
15.18
14.51
14.96
57,644
+0.00(+0.00%)
Jul 01, 2019
15.63
15.95
14.67
14.96
94,239
-0.48(-3.11%)
Jun 28, 2019
15.31
15.62
14.86
15.44
176,500
+0.11(+0.72%)
Jun 27, 2019
14.78
15.39
14.54
15.33
73,945
+0.53(+3.58%)
Jun 26, 2019
15.50
15.80
14.66
14.80
90,255
-0.86(-5.49%)
Jun 25, 2019
16.31
16.44
15.60
15.66
72,254
-0.70(-4.28%)
Jun 24, 2019
15.35
16.44
15.35
16.36
157,492
+1.16(+7.63%)
Jun 21, 2019
17.23
17.30
15.11
15.20
223,900
-2.14(-12.34%)
Jun 20, 2019
17.77
18.31
17.34
17.34
53,585
-0.30(-1.70%)
Jun 19, 2019
17.38
17.78
17.15
17.64
32,250
+0.23(+1.32%)
Jun 18, 2019
17.25
17.77
17.16
17.41
56,108
+0.29(+1.69%)
Jun 17, 2019
16.73
17.29
16.45
17.12
133,928
+0.38(+2.27%)
Jun 14, 2019
16.98
17.41
16.68
16.74
112,300
-0.28(-1.65%)
Jun 13, 2019
16.78
17.14
16.28
17.02
118,456
+0.28(+1.67%)
Jun 12, 2019
16.93
17.10
16.67
16.74
53,906
-0.23(-1.36%)
Jun 11, 2019
17.32
17.32
16.61
16.97
56,713
-0.22(-1.28%)
Jun 10, 2019
17.12
17.98
17.10
17.19
104,214
+0.06(+0.35%)
Jun 07, 2019
17.31
17.58
17.09
17.13
48,900
+0.12(+0.71%)
Jun 06, 2019
17.31
17.40
16.52
17.01
73,685
-0.31(-1.79%)
Jun 05, 2019
17.78
18.11
17.26
17.32
58,013
-0.37(-2.09%)
Jun 04, 2019
17.22
17.81
16.97
17.69
78,704
+0.57(+3.33%)
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.