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
O2Micro Intl Ltd ADR
(NQ:
OIIM
)
4.900
UNCHANGED
Last Price
Updated: 4:00 PM EST, Mar 2, 2023
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 31, 2018
1.640
1.670
1.600
1.600
41,123
-0.06(-3.61%)
May 30, 2018
1.610
1.660
1.610
1.660
21,070
+0.06(+3.75%)
May 29, 2018
1.660
1.670
1.600
1.600
10,977
-0.06(-3.61%)
May 25, 2018
1.660
1.660
1.660
0
+0.00(+0.00%)
May 24, 2018
1.630
1.660
1.610
1.660
33,706
+0.04(+2.47%)
May 23, 2018
1.640
1.640
1.600
1.620
9,038
+0.01(+0.62%)
May 22, 2018
1.650
1.650
1.610
1.610
17,500
-0.01(-0.62%)
May 21, 2018
1.610
1.643
1.580
1.620
41,459
+0.01(+0.62%)
May 18, 2018
1.600
1.640
1.550
1.610
11,697
+0.02(+1.26%)
May 17, 2018
1.610
1.630
1.590
1.590
40,578
-0.03(-1.85%)
May 16, 2018
1.560
1.620
1.560
1.620
64,980
+0.05(+3.18%)
May 15, 2018
1.560
1.590
1.530
1.570
67,854
+0.02(+1.29%)
May 14, 2018
1.490
1.580
1.490
1.550
380,514
+0.07(+4.73%)
May 11, 2018
1.480
1.518
1.470
1.480
15,235
-0.02(-1.33%)
May 10, 2018
1.490
1.522
1.480
1.500
97,965
+0.02(+1.35%)
May 09, 2018
1.560
1.560
1.480
1.480
27,613
-0.02(-1.33%)
May 08, 2018
1.510
1.520
1.495
1.500
12,793
+0.01(+0.67%)
May 07, 2018
1.538
1.560
1.490
1.490
24,266
+0.00(+0.00%)
May 04, 2018
1.600
1.615
1.461
1.490
144,005
-0.10(-6.28%)
May 03, 2018
1.480
1.600
1.431
1.590
134,344
+0.14(+9.65%)
May 02, 2018
1.350
1.460
1.349
1.450
163,056
+0.12(+9.02%)
May 01, 2018
1.340
1.350
1.300
1.330
21,299
-0.02(-1.48%)
Apr 30, 2018
1.370
1.380
1.340
1.350
32,276
-0.02(-1.46%)
Apr 27, 2018
1.374
1.377
1.360
1.370
21,728
+0.00(+0.01%)
Apr 26, 2018
1.370
1.370
1.350
1.370
35,415
-0.00(-0.01%)
Apr 25, 2018
1.380
1.390
1.360
1.370
40,935
-0.03(-2.14%)
Apr 24, 2018
1.377
1.400
1.377
1.400
5,833
+0.02(+1.45%)
Apr 23, 2018
1.380
1.380
1.360
1.380
7,217
+0.01(+0.73%)
Apr 20, 2018
1.350
1.390
1.350
1.370
46,605
+0.01(+0.74%)
Apr 19, 2018
1.360
1.370
1.350
1.360
28,868
-0.02(-1.45%)
Apr 18, 2018
1.370
1.380
1.360
1.380
33,283
+0.01(+0.47%)
Apr 17, 2018
1.370
1.390
1.350
1.374
11,070
+0.01(+0.85%)
Apr 16, 2018
1.370
1.380
1.360
1.362
17,700
+0.00(+0.15%)
Apr 13, 2018
1.370
1.390
1.360
1.360
18,446
-0.01(-0.73%)
Apr 12, 2018
1.370
1.430
1.360
1.370
21,475
+0.00(+0.00%)
Apr 11, 2018
1.370
1.380
1.360
1.370
29,502
+0.00(+0.00%)
Apr 10, 2018
1.370
1.375
1.360
1.370
42,143
+0.01(+0.74%)
Apr 09, 2018
1.370
1.373
1.360
1.360
180,794
-0.01(-0.73%)
Apr 06, 2018
1.400
1.400
1.370
1.370
3,789
-0.03(-2.14%)
Apr 05, 2018
1.370
1.400
1.370
1.400
7,806
+0.03(+2.19%)
Apr 04, 2018
1.370
1.400
1.370
1.370
4,207
-0.02(-1.44%)
Apr 03, 2018
1.390
1.400
1.360
1.390
5,460
-0.01(-0.71%)
Apr 02, 2018
1.370
1.400
1.370
1.400
14,160
+0.04(+2.94%)
Mar 29, 2018
1.360
1.360
1.360
0
-0.04(-2.86%)
Mar 28, 2018
1.400
1.400
1.360
1.400
15,278
+0.03(+2.19%)
Mar 27, 2018
1.390
1.400
1.370
1.370
16,333
-0.01(-0.72%)
Mar 26, 2018
1.400
1.400
1.380
1.380
30,749
-0.02(-1.43%)
Mar 23, 2018
1.400
1.400
1.360
1.400
20,184
+0.03(+2.19%)
Mar 22, 2018
1.380
1.420
1.370
1.370
126,312
-0.03(-2.14%)
Mar 21, 2018
1.400
1.415
1.380
1.400
48,176
-0.01(-1.01%)
Mar 20, 2018
1.392
1.429
1.370
1.414
63,994
+0.02(+1.75%)
Mar 19, 2018
1.370
1.400
1.370
1.390
22,976
+0.02(+1.46%)
Mar 16, 2018
1.400
1.400
1.360
1.370
111,885
-0.04(-2.84%)
Mar 15, 2018
1.470
1.489
1.410
1.410
40,840
-0.09(-6.00%)
Mar 14, 2018
1.490
1.500
1.430
1.500
28,957
+0.01(+0.67%)
Mar 13, 2018
1.490
1.550
1.450
1.490
30,909
-0.04(-2.61%)
Mar 12, 2018
1.540
1.570
1.520
1.530
3,995
-0.02(-1.29%)
Mar 09, 2018
1.510
1.550
1.480
1.550
3,385
+0.05(+3.33%)
Mar 08, 2018
1.500
1.510
1.480
1.500
19,967
+0.01(+0.67%)
Mar 07, 2018
1.470
1.500
1.450
1.490
54,584
+0.02(+1.36%)
Mar 06, 2018
1.485
1.510
1.450
1.470
5,626
-0.02(-1.34%)
Mar 05, 2018
1.480
1.506
1.450
1.490
2,238
+0.01(+0.68%)
Mar 02, 2018
1.470
1.500
1.470
1.480
1,059
+0.02(+1.37%)
Mar 01, 2018
1.440
1.500
1.440
1.460
3,845
+0.03(+2.10%)
Feb 28, 2018
1.410
1.470
1.410
1.430
23,295
-0.01(-0.69%)
Feb 27, 2018
1.440
1.450
1.410
1.440
7,155
-0.01(-0.69%)
Feb 26, 2018
1.420
1.500
1.410
1.450
51,179
+0.04(+2.84%)
Feb 23, 2018
1.415
1.470
1.410
1.410
18,869
+0.00(+0.00%)
Feb 22, 2018
1.460
1.410
1.410
54,469
-0.01(-0.70%)
Feb 21, 2018
1.450
1.470
1.410
1.420
46,206
+0.00(+0.00%)
Feb 20, 2018
1.440
1.470
1.410
1.420
7,248
+0.00(+0.00%)
Feb 16, 2018
1.420
1.420
1.420
0
-0.03(-1.73%)
Feb 15, 2018
1.410
1.473
1.400
1.445
6,979
+0.03(+1.76%)
Feb 14, 2018
1.400
1.450
1.400
1.420
31,175
+0.00(+0.00%)
Feb 13, 2018
1.380
1.430
1.380
1.420
24,043
+0.03(+2.16%)
Feb 12, 2018
1.380
1.410
1.370
1.390
5,038
+0.02(+1.46%)
Feb 09, 2018
1.400
1.400
1.320
1.370
161,310
-0.03(-2.49%)
Feb 08, 2018
1.430
1.436
1.400
1.405
47,843
-0.02(-1.75%)
Feb 07, 2018
1.440
1.440
1.440
1.430
16,453
+0.00(+0.00%)
Feb 06, 2018
1.450
1.470
1.410
1.430
59,472
+0.00(+0.00%)
Feb 05, 2018
1.460
1.460
1.430
1.430
41,176
-0.03(-2.06%)
Feb 02, 2018
1.510
1.520
1.460
1.460
45,024
-0.06(-3.94%)
Feb 01, 2018
1.480
1.536
1.480
1.520
45,523
+0.01(+0.67%)
Jan 31, 2018
1.500
1.550
1.474
1.510
429,959
-0.14(-8.49%)
Jan 30, 2018
1.620
1.660
1.610
1.650
17,415
+0.01(+0.61%)
Jan 29, 2018
1.660
1.660
1.610
1.640
25,601
+0.00(+0.00%)
Jan 26, 2018
1.684
1.684
1.610
1.640
6,578
-0.01(-0.61%)
Jan 25, 2018
1.650
1.670
1.630
1.650
10,493
+0.01(+0.61%)
Jan 24, 2018
1.640
1.660
1.640
1.640
38,788
+0.01(+0.61%)
Jan 23, 2018
1.616
1.670
1.610
1.630
4,521
-0.04(-2.34%)
Jan 22, 2018
1.660
1.700
1.660
1.669
19,659
+0.01(+0.54%)
Jan 19, 2018
1.690
1.700
1.621
1.660
15,533
-0.04(-2.35%)
Jan 18, 2018
1.660
1.750
1.660
1.700
46,182
+0.03(+1.80%)
Jan 17, 2018
1.650
1.670
1.650
1.670
9,830
+0.05(+3.09%)
Jan 16, 2018
1.580
1.600
1.580
1.620
101,797
+0.01(+0.62%)
Jan 12, 2018
1.610
1.610
1.610
0
-0.05(-3.01%)
Jan 11, 2018
1.660
1.690
1.650
1.660
42,239
+0.00(+0.00%)
Jan 10, 2018
1.670
1.680
1.660
1.660
5,787
-0.01(-0.60%)
Jan 09, 2018
1.700
1.700
1.670
1.670
2,001
-0.01(-0.60%)
Jan 08, 2018
1.730
1.737
1.650
1.680
26,752
-0.06(-3.44%)
Jan 05, 2018
1.754
1.764
1.680
1.740
1,391
+0.05(+2.95%)
Jan 04, 2018
1.720
1.780
1.680
1.690
8,706
-0.06(-3.37%)
Jan 03, 2018
1.750
1.780
1.661
1.749
6,672
-0.02(-1.19%)
Jan 02, 2018
1.680
1.770
1.680
1.770
8,320
+0.10(+6.06%)
Dec 29, 2017
1.669
1.669
1.669
0
+0.04(+2.39%)
Dec 28, 2017
1.629
1.640
1.570
1.630
95,476
+0.02(+1.24%)
Dec 27, 2017
1.670
1.680
1.610
1.610
21,962
-0.02(-1.23%)
Dec 26, 2017
1.610
1.640
1.610
1.630
3,153
-0.01(-0.61%)
Dec 22, 2017
1.690
1.690
1.570
1.640
70,369
-0.02(-1.20%)
Dec 21, 2017
1.600
1.660
1.580
1.660
32,581
+0.01(+0.60%)
Dec 20, 2017
1.640
1.660
1.630
1.650
6,111
+0.04(+2.48%)
Dec 19, 2017
1.680
1.680
1.575
1.610
38,695
-0.05(-3.01%)
Dec 18, 2017
1.670
1.690
1.650
1.660
14,054
+0.00(+0.00%)
Dec 15, 2017
1.660
1.670
1.650
1.660
12,982
-0.01(-0.60%)
Dec 14, 2017
1.700
1.700
1.670
1.670
3,538
+0.01(+0.60%)
Dec 13, 2017
1.660
1.710
1.660
1.660
2,246
+0.01(+0.61%)
Dec 12, 2017
1.670
1.810
1.650
1.650
33,990
-0.03(-1.79%)
Dec 11, 2017
1.670
1.750
1.660
1.680
38,130
+0.03(+1.82%)
Dec 08, 2017
1.680
1.730
1.650
1.650
13,175
-0.03(-1.79%)
Dec 07, 2017
1.650
1.700
1.650
1.680
16,767
+0.02(+1.20%)
Dec 06, 2017
1.720
1.720
1.660
1.660
12,122
-0.08(-4.32%)
Dec 05, 2017
1.790
1.790
1.710
1.735
3,983
-0.06(-3.56%)
Dec 04, 2017
1.820
1.820
1.700
1.799
19,381
+0.04(+2.41%)
Dec 01, 2017
1.820
1.820
1.750
1.757
16,957
-0.08(-4.53%)
Nov 30, 2017
1.880
1.880
1.840
1.840
5,898
+0.00(+0.00%)
Nov 29, 2017
1.840
1.860
1.790
1.840
3,364
+0.04(+2.22%)
Nov 28, 2017
1.870
1.880
1.800
1.800
12,164
-0.07(-3.75%)
Nov 27, 2017
1.860
1.880
1.860
1.870
9,600
-0.02(-0.94%)
Nov 24, 2017
1.860
1.900
1.860
1.888
6,420
+0.03(+1.50%)
Nov 22, 2017
1.850
1.860
1.800
1.860
2,475
+0.01(+0.54%)
Nov 21, 2017
1.830
1.900
1.799
1.850
22,859
+0.02(+1.09%)
Nov 20, 2017
1.840
1.840
1.800
1.830
17,730
+0.04(+2.23%)
Nov 17, 2017
1.760
1.800
1.730
1.790
21,503
-0.05(-2.72%)
Nov 16, 2017
1.830
1.860
1.800
1.840
39,369
+0.04(+2.22%)
Nov 15, 2017
1.860
1.860
1.780
1.800
184,615
-0.06(-3.22%)
Nov 14, 2017
1.800
1.850
1.800
1.860
25,743
+0.07(+3.91%)
Nov 13, 2017
1.830
1.830
1.751
1.790
19,151
-0.05(-2.72%)
Nov 10, 2017
1.839
1.840
1.810
1.840
5,867
+0.02(+1.10%)
Nov 09, 2017
1.820
1.840
1.800
1.820
47,973
-0.01(-0.55%)
Nov 08, 2017
1.840
1.847
1.800
1.830
11,962
-0.00(-0.01%)
Nov 07, 2017
1.780
1.860
1.780
1.830
13,746
+0.02(+1.11%)
Nov 06, 2017
1.760
1.840
1.740
1.810
29,199
+0.02(+1.12%)
Nov 03, 2017
1.770
1.850
1.770
1.790
37,190
+0.01(+0.56%)
Nov 02, 2017
1.800
1.854
1.750
1.780
39,198
-0.04(-2.19%)
Nov 01, 2017
2.030
2.030
1.666
1.820
77,080
-0.18(-9.20%)
Oct 31, 2017
2.010
2.040
1.960
2.005
79,390
-0.01(-0.27%)
Oct 30, 2017
1.900
2.018
1.900
2.010
118,734
+0.07(+3.61%)
Oct 27, 2017
1.820
1.940
1.774
1.940
45,367
+0.12(+6.59%)
Oct 26, 2017
1.900
1.920
1.792
1.820
49,050
-0.05(-2.67%)
Oct 25, 2017
1.880
1.880
1.740
1.870
19,617
+0.00(+0.00%)
Oct 24, 2017
1.800
1.870
1.740
1.870
28,066
+0.11(+6.39%)
Oct 23, 2017
1.790
1.790
1.750
1.758
6,888
+0.01(+0.44%)
Oct 20, 2017
1.770
1.820
1.750
1.750
10,590
+0.00(+0.00%)
Oct 19, 2017
1.830
1.840
1.712
1.750
29,352
-0.10(-5.38%)
Oct 18, 2017
1.870
1.890
1.801
1.850
61,807
-0.02(-1.09%)
Oct 17, 2017
1.850
1.890
1.820
1.870
74,714
-0.01(-0.53%)
Oct 16, 2017
1.890
2.000
1.880
1.880
161,968
+0.01(+0.53%)
Oct 13, 2017
1.900
1.900
1.860
1.870
62,361
-0.01(-0.53%)
Oct 12, 2017
1.900
1.900
1.850
1.880
37,977
+0.00(+0.00%)
Oct 11, 2017
1.820
1.900
1.800
1.880
70,153
+0.03(+1.83%)
Oct 10, 2017
1.830
1.850
1.810
1.846
27,435
+0.02(+0.89%)
Oct 09, 2017
1.670
1.860
1.670
1.830
81,587
+0.13(+7.65%)
Oct 06, 2017
1.690
1.700
1.685
1.700
12,614
+0.00(+0.00%)
Oct 05, 2017
1.699
1.700
1.690
1.700
30,114
+0.02(+1.09%)
Oct 04, 2017
1.707
1.707
1.680
1.682
17,921
-0.04(-2.49%)
Oct 03, 2017
1.745
1.780
1.710
1.724
8,086
-0.00(-0.21%)
Oct 02, 2017
1.750
1.770
1.680
1.728
5,434
-0.04(-2.37%)
Sep 29, 2017
1.730
1.780
1.660
1.770
23,332
+0.05(+2.64%)
Sep 28, 2017
1.740
1.750
1.720
1.724
3,389
-0.01(-0.32%)
Sep 27, 2017
1.620
1.730
1.620
1.730
24,396
+0.10(+6.31%)
Sep 26, 2017
1.724
1.724
1.560
1.627
98,512
-0.05(-3.16%)
Sep 25, 2017
1.660
1.730
1.650
1.680
45,749
+0.06(+3.73%)
Sep 22, 2017
1.641
1.679
1.620
1.620
15,461
-0.01(-0.61%)
Sep 21, 2017
1.600
1.640
1.600
1.630
8,068
+0.02(+1.24%)
Sep 20, 2017
1.640
1.670
1.610
1.610
28,982
+0.02(+1.26%)
Sep 19, 2017
1.650
1.680
1.570
1.590
61,651
-0.04(-2.45%)
Sep 18, 2017
1.720
1.720
1.560
1.630
45,018
-0.06(-3.55%)
Sep 15, 2017
1.605
1.730
1.605
1.690
16,895
+0.10(+6.29%)
Sep 14, 2017
1.581
1.650
1.581
1.590
16,902
-0.05(-3.05%)
Sep 13, 2017
1.614
1.640
1.580
1.640
13,713
+0.02(+1.18%)
Sep 12, 2017
1.640
1.640
1.610
1.621
3,650
-0.00(-0.28%)
Sep 11, 2017
1.570
1.630
1.560
1.625
6,221
+0.05(+2.87%)
Sep 08, 2017
1.550
1.650
1.550
1.580
27,417
-0.01(-0.63%)
Sep 07, 2017
1.490
1.600
1.490
1.590
33,345
+0.09(+6.00%)
Sep 06, 2017
1.510
1.540
1.500
1.500
43,864
-0.01(-0.66%)
Sep 05, 2017
1.540
1.549
1.510
1.510
49,195
-0.04(-2.58%)
Sep 01, 2017
1.540
1.580
1.530
1.550
6,965
+0.00(+0.00%)
Aug 31, 2017
1.550
1.590
1.500
1.550
52,579
+0.04(+2.65%)
Aug 30, 2017
1.540
1.580
1.500
1.510
138,575
-0.01(-0.66%)
Aug 29, 2017
1.520
1.570
1.510
1.520
24,513
-0.01(-0.65%)
Aug 28, 2017
1.550
1.610
1.510
1.530
36,541
-0.05(-3.16%)
Aug 25, 2017
1.550
1.590
1.520
1.580
15,624
+0.06(+3.95%)
Aug 24, 2017
1.498
1.570
1.490
1.520
28,896
+0.01(+0.66%)
Aug 23, 2017
1.460
1.580
1.450
1.510
75,529
+0.03(+2.03%)
Aug 22, 2017
1.520
1.520
1.460
1.480
130,851
-0.04(-2.63%)
Aug 21, 2017
1.590
1.590
1.510
1.520
133,636
-0.07(-4.40%)
Aug 18, 2017
1.603
1.650
1.590
1.590
29,048
-0.01(-0.63%)
Aug 17, 2017
1.610
1.649
1.590
1.600
149,541
-0.02(-1.23%)
Aug 16, 2017
1.630
1.640
1.620
1.620
34,413
-0.01(-0.61%)
Aug 15, 2017
1.660
1.678
1.630
1.630
25,532
-0.03(-1.81%)
Aug 14, 2017
1.700
1.730
1.650
1.660
39,666
+0.00(+0.01%)
Aug 11, 2017
1.663
1.690
1.630
1.660
18,937
+0.03(+1.83%)
Aug 10, 2017
1.670
1.670
1.630
1.630
33,970
-0.06(-3.54%)
Aug 09, 2017
1.700
1.700
1.650
1.690
50,056
+0.04(+2.42%)
Aug 08, 2017
1.690
1.690
1.640
1.650
24,209
+0.00(+0.00%)
Aug 07, 2017
1.654
1.690
1.650
1.650
57,172
-0.02(-1.20%)
Aug 04, 2017
1.750
1.750
1.670
1.670
21,606
-0.02(-1.30%)
Aug 03, 2017
1.850
1.875
1.682
1.692
342,946
-0.27(-13.67%)
Aug 02, 2017
1.940
1.960
1.891
1.960
28,789
+0.05(+2.62%)
Aug 01, 2017
1.890
1.910
1.890
1.910
9,519
+0.02(+1.06%)
Jul 31, 2017
1.886
1.890
1.880
1.890
1,510
-0.02(-1.04%)
Jul 28, 2017
1.883
1.910
1.880
1.910
15,958
+0.01(+0.52%)
Jul 27, 2017
1.900
1.900
1.880
1.900
9,176
+0.05(+2.70%)
Jul 26, 2017
1.850
1.890
1.840
1.850
7,319
+0.00(+0.00%)
Jul 25, 2017
1.890
1.910
1.850
1.850
19,979
+0.00(+0.00%)
Jul 24, 2017
1.850
1.860
1.850
1.850
7,580
+0.00(+0.00%)
Jul 21, 2017
1.900
1.940
1.850
1.850
31,037
-0.02(-1.07%)
Jul 20, 2017
1.851
1.922
1.850
1.870
17,681
+0.02(+0.87%)
Jul 19, 2017
1.850
1.880
1.840
1.854
8,431
+0.01(+0.75%)
Jul 18, 2017
1.840
1.900
1.840
1.840
8,792
-0.01(-0.55%)
Jul 17, 2017
1.880
1.930
1.850
1.850
19,909
+0.01(+0.55%)
Jul 14, 2017
1.860
1.880
1.840
1.840
3,473
-0.02(-1.08%)
Jul 13, 2017
1.840
1.870
1.840
1.860
12,466
-0.01(-0.53%)
Jul 12, 2017
1.850
1.900
1.830
1.870
18,888
+0.00(+0.00%)
Jul 11, 2017
1.850
1.960
1.790
1.870
30,622
+0.05(+2.75%)
Jul 10, 2017
1.780
1.900
1.780
1.820
21,581
-0.01(-0.55%)
Jul 07, 2017
1.810
1.890
1.760
1.830
42,564
+0.03(+1.67%)
Jul 06, 2017
1.830
1.840
1.800
1.800
4,301
-0.04(-2.17%)
Jul 05, 2017
1.872
1.920
1.800
1.840
51,157
-0.02(-1.08%)
Jul 03, 2017
2.000
2.050
1.860
1.860
39,643
-0.10(-5.10%)
Jun 30, 2017
1.850
1.970
1.850
1.960
15,073
+0.09(+4.81%)
Jun 29, 2017
1.966
1.966
1.850
1.870
49,651
-0.08(-4.10%)
Jun 28, 2017
1.900
2.000
1.850
1.950
57,466
+0.05(+2.63%)
Jun 27, 2017
1.900
1.950
1.900
1.900
7,174
-0.01(-0.52%)
Jun 26, 2017
1.997
1.997
1.880
1.910
5,579
+0.01(+0.53%)
Jun 23, 2017
1.883
1.957
1.860
1.900
6,749
+0.00(+0.00%)
Jun 22, 2017
1.860
1.980
1.860
1.900
10,172
+0.01(+0.53%)
Jun 21, 2017
1.940
2.040
1.880
1.890
42,549
-0.06(-3.08%)
Jun 20, 2017
1.902
2.010
1.850
1.950
64,317
+0.04(+2.10%)
Jun 19, 2017
1.980
2.000
1.900
1.910
22,148
+0.06(+3.24%)
Jun 16, 2017
1.860
1.919
1.850
1.850
14,739
-0.02(-1.15%)
Jun 15, 2017
1.857
1.990
1.850
1.871
59,178
+0.00(+0.08%)
Jun 14, 2017
2.090
2.090
1.850
1.870
26,150
-0.01(-0.53%)
Jun 13, 2017
1.890
2.020
1.880
1.880
21,055
+0.02(+1.08%)
Jun 12, 2017
1.852
1.989
1.850
1.860
53,725
+0.01(+0.54%)
Jun 09, 2017
1.920
1.980
1.850
1.850
48,019
-0.11(-5.61%)
Jun 08, 2017
1.940
2.070
1.910
1.960
44,158
+0.02(+1.03%)
Jun 07, 2017
2.000
2.030
1.930
1.940
9,909
+0.01(+0.51%)
Jun 06, 2017
2.030
2.070
1.930
1.930
44,946
-0.03(-1.53%)
Jun 05, 2017
1.890
2.150
1.890
1.960
125,134
+0.08(+4.26%)
Jun 02, 2017
1.940
1.960
1.860
1.880
84,344
-0.05(-2.59%)
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.