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
Infinity Pharmaceuticals
(NQ:
INFI
)
0.0447
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Sep 13, 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 (%)
Apr 30, 2018
2.210
2.236
2.160
2.200
332,129
-0.01(-0.45%)
Apr 27, 2018
2.280
2.290
2.210
2.210
318,205
-0.05(-2.21%)
Apr 26, 2018
2.180
2.317
2.160
2.260
1,112,378
+0.10(+4.63%)
Apr 25, 2018
2.180
2.210
2.140
2.160
213,319
-0.04(-1.82%)
Apr 24, 2018
2.200
2.240
2.140
2.200
284,810
+0.00(+0.00%)
Apr 23, 2018
2.230
2.240
2.170
2.200
299,921
-0.04(-1.79%)
Apr 20, 2018
2.240
2.250
2.160
2.240
377,923
+0.04(+1.82%)
Apr 19, 2018
2.180
2.260
2.170
2.200
368,591
+0.01(+0.46%)
Apr 18, 2018
2.230
2.280
2.190
2.190
426,947
-0.03(-1.35%)
Apr 17, 2018
2.220
2.270
2.180
2.220
369,863
+0.01(+0.45%)
Apr 16, 2018
2.260
2.285
2.160
2.210
446,306
-0.04(-1.78%)
Apr 13, 2018
2.250
2.315
2.214
2.250
623,610
+0.01(+0.45%)
Apr 12, 2018
2.080
2.340
2.060
2.240
1,750,666
+0.20(+9.80%)
Apr 11, 2018
1.980
2.070
1.941
2.040
670,458
+0.05(+2.51%)
Apr 10, 2018
2.010
2.030
1.910
1.990
1,441,347
+0.01(+0.51%)
Apr 09, 2018
1.900
2.070
1.870
1.980
1,222,337
+0.11(+5.88%)
Apr 06, 2018
1.950
1.970
1.850
1.870
913,648
-0.10(-5.08%)
Apr 05, 2018
2.050
2.050
1.955
1.970
513,446
-0.04(-1.99%)
Apr 04, 2018
1.910
2.045
1.910
2.010
626,722
+0.05(+2.55%)
Apr 03, 2018
2.020
2.040
1.950
1.960
600,899
-0.04(-2.00%)
Apr 02, 2018
2.080
2.118
1.990
2.000
787,451
-0.10(-4.76%)
Mar 29, 2018
2.100
2.100
2.100
0
-0.02(-0.94%)
Mar 28, 2018
2.110
2.140
2.000
2.120
467,593
+0.03(+1.44%)
Mar 27, 2018
2.290
2.320
2.060
2.090
721,975
-0.18(-7.93%)
Mar 26, 2018
2.250
2.320
2.160
2.270
754,276
+0.06(+2.71%)
Mar 23, 2018
2.440
2.450
2.180
2.210
862,485
-0.22(-9.05%)
Mar 22, 2018
2.530
2.670
2.420
2.430
1,316,770
-0.11(-4.33%)
Mar 21, 2018
2.490
2.570
2.450
2.540
938,953
+0.03(+1.20%)
Mar 20, 2018
2.540
2.560
2.360
2.510
734,368
-0.05(-1.95%)
Mar 19, 2018
2.600
2.610
2.414
2.560
783,875
-0.03(-1.16%)
Mar 16, 2018
2.340
2.670
2.340
2.590
1,182,610
-0.15(-5.47%)
Mar 15, 2018
2.700
2.790
2.470
2.740
1,104,208
+0.04(+1.48%)
Mar 14, 2018
2.510
2.730
2.500
2.700
1,184,610
+0.23(+9.31%)
Mar 13, 2018
2.670
2.720
2.450
2.470
1,092,435
-0.15(-5.73%)
Mar 12, 2018
2.520
2.690
2.510
2.620
920,645
+0.07(+2.75%)
Mar 09, 2018
2.430
2.590
2.250
2.550
912,145
+0.11(+4.51%)
Mar 08, 2018
2.420
2.490
2.250
2.440
901,777
+0.05(+2.09%)
Mar 07, 2018
2.240
2.450
2.190
2.390
1,191,339
+0.14(+6.22%)
Mar 06, 2018
2.550
2.600
2.180
2.250
2,241,743
-0.47(-17.28%)
Mar 05, 2018
2.155
2.840
2.110
2.720
3,979,604
+0.65(+31.40%)
Mar 02, 2018
1.900
2.120
1.870
2.070
789,516
+0.15(+7.81%)
Mar 01, 2018
1.880
1.940
1.860
1.920
257,114
+0.04(+2.13%)
Feb 28, 2018
1.850
1.930
1.820
1.880
276,831
+0.03(+1.62%)
Feb 27, 2018
1.950
1.970
1.830
1.850
205,998
-0.11(-5.61%)
Feb 26, 2018
1.870
2.000
1.850
1.960
708,353
+0.11(+5.95%)
Feb 23, 2018
1.830
1.860
1.720
1.850
398,874
+0.04(+2.21%)
Feb 22, 2018
1.850
1.890
1.775
1.810
429,028
-0.03(-1.63%)
Feb 21, 2018
1.860
1.940
1.810
1.840
318,009
-0.01(-0.54%)
Feb 20, 2018
1.840
1.870
1.820
1.850
213,687
-0.01(-0.54%)
Feb 16, 2018
1.860
1.860
1.860
0
+0.00(+0.00%)
Feb 15, 2018
1.880
1.909
1.820
1.860
483,874
-0.01(-0.53%)
Feb 14, 2018
1.780
1.920
1.780
1.870
425,143
+0.07(+3.89%)
Feb 13, 2018
1.830
1.840
1.765
1.800
450,602
-0.02(-1.10%)
Feb 12, 2018
1.960
2.030
1.820
1.820
538,163
-0.15(-7.61%)
Feb 09, 2018
2.010
2.020
1.710
1.970
1,542,432
-0.01(-0.51%)
Feb 08, 2018
2.080
2.100
1.970
1.980
322,373
-0.10(-4.81%)
Feb 07, 2018
2.040
2.100
2.040
2.080
346,348
+0.04(+1.96%)
Feb 06, 2018
2.020
2.050
1.960
2.040
321,651
+0.02(+1.00%)
Feb 05, 2018
1.980
2.150
1.960
2.020
921,458
+0.01(+0.49%)
Feb 02, 2018
2.050
2.080
2.000
2.010
509,004
-0.06(-2.90%)
Feb 01, 2018
2.020
2.110
2.010
2.070
602,860
+0.02(+0.98%)
Jan 31, 2018
2.060
2.110
2.020
2.050
625,681
-0.01(-0.49%)
Jan 30, 2018
2.110
2.230
2.060
2.060
1,043,126
-0.08(-3.74%)
Jan 29, 2018
2.090
2.190
2.060
2.140
317,900
+0.05(+2.39%)
Jan 26, 2018
2.100
2.130
2.080
2.090
294,420
+0.00(+0.00%)
Jan 25, 2018
2.090
2.130
2.060
2.090
270,195
-0.01(-0.48%)
Jan 24, 2018
2.230
2.230
2.051
2.100
520,199
-0.08(-3.67%)
Jan 23, 2018
2.200
2.325
2.180
2.180
921,345
-0.01(-0.46%)
Jan 22, 2018
2.050
2.240
2.000
2.190
996,276
+0.15(+7.35%)
Jan 19, 2018
2.040
2.085
1.980
2.040
340,615
+0.01(+0.49%)
Jan 18, 2018
2.000
2.050
1.940
2.030
356,145
+0.03(+1.50%)
Jan 17, 2018
1.990
2.040
1.930
2.000
291,707
+0.03(+1.52%)
Jan 16, 2018
2.050
2.050
1.930
1.970
678,270
-0.08(-3.90%)
Jan 12, 2018
2.050
2.050
2.050
0
+0.06(+3.02%)
Jan 11, 2018
2.010
2.100
1.980
1.990
571,269
-0.01(-0.50%)
Jan 10, 2018
2.020
2.050
1.900
2.000
738,795
-0.02(-0.99%)
Jan 09, 2018
2.030
2.100
1.990
2.020
468,380
+0.03(+1.76%)
Jan 08, 2018
2.200
2.219
1.980
1.985
1,195,375
-0.22(-10.18%)
Jan 05, 2018
2.340
2.360
2.150
2.210
685,325
-0.11(-4.74%)
Jan 04, 2018
2.320
2.350
2.210
2.320
718,841
+0.00(+0.00%)
Jan 03, 2018
2.210
2.377
2.180
2.320
1,229,570
+0.09(+4.04%)
Jan 02, 2018
2.050
2.250
2.030
2.230
957,560
+0.20(+9.85%)
Dec 29, 2017
2.030
2.030
2.030
0
-0.20(-8.97%)
Dec 28, 2017
2.350
2.350
2.160
2.230
1,126,381
-0.10(-4.29%)
Dec 27, 2017
1.950
2.395
1.920
2.330
2,426,798
+0.36(+18.58%)
Dec 26, 2017
2.060
2.079
1.920
1.965
677,853
-0.09(-4.61%)
Dec 22, 2017
1.860
2.090
1.850
2.060
1,249,438
+0.20(+10.75%)
Dec 21, 2017
1.850
1.890
1.760
1.860
405,241
+0.02(+1.09%)
Dec 20, 2017
1.870
1.880
1.810
1.840
574,736
-0.03(-1.60%)
Dec 19, 2017
1.860
1.940
1.790
1.870
1,083,617
+0.00(+0.00%)
Dec 18, 2017
1.820
1.890
1.810
1.870
1,329,584
+0.07(+3.89%)
Dec 15, 2017
1.840
1.890
1.770
1.800
967,480
-0.03(-1.64%)
Dec 14, 2017
1.830
1.910
1.780
1.830
1,595,906
+0.01(+0.55%)
Dec 13, 2017
1.820
1.870
1.700
1.820
1,974,431
+0.00(+0.00%)
Dec 12, 2017
1.900
1.930
1.774
1.820
732,732
-0.12(-6.19%)
Dec 11, 2017
2.040
2.060
1.920
1.940
536,575
-0.05(-2.51%)
Dec 08, 2017
2.010
2.180
1.960
1.990
1,833,117
+0.01(+0.51%)
Dec 07, 2017
1.820
2.010
1.755
1.980
3,637,844
+0.27(+15.79%)
Dec 06, 2017
1.790
1.790
1.650
1.710
5,042,787
-0.09(-5.00%)
Dec 05, 2017
1.850
1.860
1.780
1.800
1,038,583
-0.06(-3.23%)
Dec 04, 2017
1.920
1.930
1.810
1.860
949,005
-0.05(-2.62%)
Dec 01, 2017
1.930
1.950
1.870
1.910
600,197
-0.02(-1.04%)
Nov 30, 2017
1.990
2.000
1.860
1.930
634,320
-0.03(-1.53%)
Nov 29, 2017
2.040
2.040
1.930
1.960
341,940
-0.09(-4.39%)
Nov 28, 2017
2.050
2.060
1.931
2.050
499,474
+0.00(+0.00%)
Nov 27, 2017
2.050
2.070
1.960
2.050
629,897
+0.01(+0.49%)
Nov 24, 2017
2.020
2.070
1.988
2.040
248,119
-0.02(-0.97%)
Nov 22, 2017
1.970
2.084
1.970
2.060
441,457
+0.09(+4.57%)
Nov 21, 2017
2.020
2.060
1.930
1.970
508,152
-0.05(-2.48%)
Nov 20, 2017
2.060
2.060
1.930
2.020
479,174
-0.02(-0.98%)
Nov 17, 2017
2.000
2.100
1.900
2.040
756,835
+0.08(+4.08%)
Nov 16, 2017
1.910
2.020
1.894
1.960
801,092
+0.07(+3.70%)
Nov 15, 2017
2.090
2.150
1.750
1.890
1,474,393
-0.22(-10.43%)
Nov 14, 2017
2.060
2.230
2.050
2.110
945,014
+0.02(+0.96%)
Nov 13, 2017
2.400
2.400
2.040
2.090
2,006,834
-0.32(-13.28%)
Nov 10, 2017
2.380
2.830
2.310
2.410
3,305,173
-0.39(-13.93%)
Nov 09, 2017
2.520
2.830
2.520
2.800
1,690,203
+0.28(+11.11%)
Nov 08, 2017
2.400
2.580
2.400
2.520
833,233
+0.08(+3.28%)
Nov 07, 2017
2.350
2.510
2.160
2.440
1,600,705
-0.09(-3.56%)
Nov 06, 2017
2.600
2.800
2.510
2.530
1,685,488
-0.03(-1.17%)
Nov 03, 2017
2.300
2.704
2.290
2.560
2,728,214
+0.24(+10.34%)
Nov 02, 2017
2.190
2.350
2.150
2.320
720,789
+0.12(+5.45%)
Nov 01, 2017
2.340
2.360
2.130
2.200
742,104
-0.13(-5.58%)
Oct 31, 2017
2.350
2.390
2.260
2.330
725,502
+0.01(+0.43%)
Oct 30, 2017
2.250
2.400
2.250
2.320
1,088,641
+0.06(+2.65%)
Oct 27, 2017
2.160
2.260
2.120
2.260
852,871
+0.14(+6.60%)
Oct 26, 2017
2.270
2.275
2.100
2.120
1,033,942
-0.16(-7.02%)
Oct 25, 2017
2.200
2.480
2.200
2.280
1,841,113
+0.07(+3.17%)
Oct 24, 2017
2.280
2.334
2.200
2.210
916,589
-0.09(-3.91%)
Oct 23, 2017
2.320
2.360
2.230
2.300
1,370,668
+0.02(+0.88%)
Oct 20, 2017
2.430
2.450
2.260
2.280
2,123,677
-0.12(-5.00%)
Oct 19, 2017
2.170
2.620
2.100
2.400
4,346,494
+0.30(+14.29%)
Oct 18, 2017
2.680
2.680
2.080
2.100
3,711,201
-0.60(-22.22%)
Oct 17, 2017
2.950
3.070
2.680
2.700
2,151,185
-0.25(-8.47%)
Oct 16, 2017
3.040
3.140
2.660
2.950
4,759,440
+0.05(+1.72%)
Oct 13, 2017
3.280
3.620
2.850
2.900
15,755,449
-0.83(-22.25%)
Oct 12, 2017
2.460
3.750
2.440
3.730
61,159,568
+2.06(+123.35%)
Oct 11, 2017
1.450
1.687
1.430
1.670
2,749,676
+0.21(+14.38%)
Oct 10, 2017
1.500
1.520
1.430
1.460
511,993
-0.01(-0.68%)
Oct 09, 2017
1.600
1.619
1.341
1.470
1,630,198
-0.12(-7.55%)
Oct 06, 2017
1.480
1.649
1.440
1.590
3,381,808
+0.17(+11.97%)
Oct 05, 2017
1.320
1.442
1.320
1.420
1,790,662
+0.11(+8.40%)
Oct 04, 2017
1.230
1.330
1.220
1.310
2,054,044
+0.09(+7.38%)
Oct 03, 2017
1.240
1.270
1.206
1.220
3,019,028
+0.00(+0.00%)
Oct 02, 2017
1.350
1.370
1.200
1.220
1,827,352
-0.11(-8.27%)
Sep 29, 2017
1.140
1.360
1.140
1.330
3,374,001
+0.19(+16.67%)
Sep 28, 2017
1.180
1.190
1.140
1.140
550,291
-0.03(-2.56%)
Sep 27, 2017
1.170
1.200
1.130
1.170
525,494
+0.00(+0.00%)
Sep 26, 2017
1.170
1.190
1.120
1.170
740,140
-0.04(-3.31%)
Sep 25, 2017
1.200
1.260
1.160
1.210
1,475,339
+0.07(+6.14%)
Sep 22, 2017
1.170
1.180
1.100
1.140
335,382
-0.02(-1.72%)
Sep 21, 2017
1.160
1.180
1.100
1.160
898,750
+0.00(+0.00%)
Sep 20, 2017
1.190
1.230
1.130
1.160
781,766
-0.02(-1.69%)
Sep 19, 2017
1.230
1.270
1.170
1.180
888,786
-0.07(-5.60%)
Sep 18, 2017
1.290
1.370
1.230
1.250
1,564,352
-0.03(-2.34%)
Sep 15, 2017
1.220
1.320
1.200
1.280
2,377,582
+0.07(+5.79%)
Sep 14, 2017
1.220
1.250
1.200
1.210
349,723
-0.03(-2.42%)
Sep 13, 2017
1.180
1.270
1.180
1.240
794,637
+0.04(+3.33%)
Sep 12, 2017
1.210
1.230
1.160
1.200
395,596
-0.01(-0.83%)
Sep 11, 2017
1.200
1.260
1.170
1.210
693,901
+0.00(+0.00%)
Sep 08, 2017
1.300
1.300
1.200
1.210
1,045,225
-0.11(-8.33%)
Sep 07, 2017
1.200
1.350
1.200
1.320
1,840,508
+0.10(+8.20%)
Sep 06, 2017
1.330
1.380
1.190
1.220
3,110,416
-0.02(-1.61%)
Sep 05, 2017
1.070
1.250
1.070
1.240
3,315,388
+0.19(+18.10%)
Sep 01, 2017
0.9598
1.070
0.9520
1.050
3,425,917
+0.10(+10.29%)
Aug 31, 2017
1.000
1.030
0.9501
0.9520
1,061,467
-0.03(-2.88%)
Aug 30, 2017
0.9800
1.150
0.9655
0.9802
2,437,145
+0.04(+3.97%)
Aug 29, 2017
0.9410
0.9600
0.9255
0.9428
315,067
-0.00(-0.30%)
Aug 28, 2017
0.9500
1.010
0.9425
0.9456
536,419
-0.00(-0.07%)
Aug 25, 2017
0.9610
0.9698
0.9400
0.9463
342,471
-0.01(-0.60%)
Aug 24, 2017
0.9570
0.9799
0.9313
0.9520
526,403
-0.01(-0.52%)
Aug 23, 2017
0.9762
0.9990
0.9500
0.9570
297,975
-0.02(-2.35%)
Aug 22, 2017
0.9583
1.010
0.9400
0.9800
358,809
+0.03(+3.56%)
Aug 21, 2017
1.000
1.070
0.9300
0.9463
535,537
-0.05(-5.37%)
Aug 18, 2017
1.090
1.120
0.9900
1.000
817,018
-0.09(-8.26%)
Aug 17, 2017
1.100
1.130
1.080
1.090
223,673
-0.02(-1.80%)
Aug 16, 2017
1.080
1.150
1.080
1.110
454,803
+0.03(+2.78%)
Aug 15, 2017
1.120
1.140
1.080
1.080
606,936
-0.03(-2.70%)
Aug 14, 2017
1.150
1.200
1.060
1.110
815,042
-0.03(-2.63%)
Aug 11, 2017
1.170
1.300
1.131
1.140
627,359
-0.03(-2.56%)
Aug 10, 2017
1.170
1.200
1.150
1.170
343,277
-0.02(-1.68%)
Aug 09, 2017
1.260
1.300
1.180
1.190
541,093
-0.10(-7.75%)
Aug 08, 2017
1.450
1.450
1.250
1.290
472,924
-0.06(-4.44%)
Aug 07, 2017
1.400
1.400
1.310
1.350
382,169
+0.06(+4.65%)
Aug 04, 2017
1.310
1.350
1.220
1.290
444,243
-0.07(-5.15%)
Aug 03, 2017
1.370
1.420
1.340
1.360
196,840
-0.02(-1.45%)
Aug 02, 2017
1.350
1.390
1.320
1.380
137,527
+0.02(+1.47%)
Aug 01, 2017
1.490
1.490
1.330
1.360
488,825
-0.07(-4.90%)
Jul 31, 2017
1.460
1.530
1.410
1.430
368,161
-0.01(-0.69%)
Jul 28, 2017
1.300
1.450
1.300
1.440
323,479
+0.11(+8.27%)
Jul 27, 2017
1.410
1.430
1.330
1.330
353,462
-0.08(-5.67%)
Jul 26, 2017
1.410
1.430
1.390
1.410
167,906
+0.01(+0.71%)
Jul 25, 2017
1.430
1.430
1.380
1.400
171,616
-0.03(-2.10%)
Jul 24, 2017
1.400
1.430
1.370
1.430
225,474
+0.03(+2.14%)
Jul 21, 2017
1.410
1.450
1.370
1.400
409,336
-0.01(-0.71%)
Jul 20, 2017
1.518
1.380
1.410
576,002
-0.02(-1.40%)
Jul 19, 2017
1.400
1.480
1.390
1.430
174,844
+0.04(+2.88%)
Jul 18, 2017
1.430
1.437
1.385
1.390
166,851
-0.04(-2.80%)
Jul 17, 2017
1.400
1.470
1.380
1.430
308,703
+0.05(+3.62%)
Jul 14, 2017
1.440
1.440
1.360
1.380
154,523
-0.05(-3.50%)
Jul 13, 2017
1.420
1.470
1.360
1.430
366,894
+0.02(+1.42%)
Jul 12, 2017
1.340
1.420
1.310
1.410
429,181
+0.08(+6.02%)
Jul 11, 2017
1.330
1.370
1.330
1.330
387,715
+0.03(+2.31%)
Jul 10, 2017
1.510
1.510
1.300
1.300
682,622
-0.21(-13.91%)
Jul 07, 2017
1.580
1.660
1.470
1.510
624,934
-0.05(-3.21%)
Jul 06, 2017
1.580
1.610
1.550
1.560
300,676
-0.03(-1.89%)
Jul 05, 2017
1.600
1.610
1.550
1.590
388,882
-0.02(-1.55%)
Jul 03, 2017
1.600
1.630
1.560
1.615
258,058
+0.04(+2.87%)
Jun 30, 2017
1.640
1.640
1.560
1.570
447,179
-0.07(-4.27%)
Jun 29, 2017
1.700
1.740
1.600
1.640
463,018
-0.06(-3.53%)
Jun 28, 2017
1.710
1.800
1.700
1.700
413,777
+0.00(+0.00%)
Jun 27, 2017
1.800
1.830
1.700
1.700
538,463
-0.11(-6.08%)
Jun 26, 2017
1.840
1.930
1.755
1.810
629,172
+0.00(+0.00%)
Jun 23, 2017
1.800
1.810
5,366,106
-0.20(-9.95%)
Jun 22, 2017
1.980
2.150
1.880
2.010
593,028
+0.05(+2.55%)
Jun 21, 2017
1.940
2.000
1.910
1.960
289,738
+0.04(+2.08%)
Jun 20, 2017
1.930
2.050
1.800
1.920
1,142,121
-0.01(-0.52%)
Jun 19, 2017
1.690
1.950
1.680
1.930
710,018
+0.23(+13.53%)
Jun 16, 2017
1.690
1.720
1.650
1.700
329,648
-0.01(-0.58%)
Jun 15, 2017
1.710
1.750
1.690
1.710
186,418
-0.03(-1.72%)
Jun 14, 2017
1.740
1.770
1.680
1.740
264,510
+0.01(+0.58%)
Jun 13, 2017
1.720
1.780
1.710
1.730
175,134
+0.01(+0.58%)
Jun 12, 2017
1.790
1.800
1.710
1.720
305,451
-0.06(-3.37%)
Jun 09, 2017
1.780
1.800
1.740
1.780
171,784
+0.01(+0.56%)
Jun 08, 2017
1.770
1.840
1.750
1.770
197,406
-0.03(-1.67%)
Jun 07, 2017
1.800
1.850
1.740
1.800
226,863
-0.01(-0.55%)
Jun 06, 2017
1.750
1.815
1.730
1.810
184,157
+0.05(+2.84%)
Jun 05, 2017
1.850
1.880
1.730
1.760
172,457
-0.10(-5.38%)
Jun 02, 2017
1.870
1.950
1.810
1.860
381,778
+0.00(+0.00%)
Jun 01, 2017
1.740
1.890
1.690
1.860
252,150
+0.14(+8.14%)
May 31, 2017
1.740
1.780
1.710
1.720
261,087
+0.01(+0.58%)
May 30, 2017
1.750
1.750
1.700
1.710
194,163
-0.01(-0.58%)
May 26, 2017
1.740
1.740
1.690
1.720
215,233
-0.02(-1.15%)
May 25, 2017
1.830
1.840
1.720
1.740
276,225
-0.07(-3.87%)
May 24, 2017
1.810
1.830
1.750
1.810
212,219
+0.00(+0.00%)
May 23, 2017
1.800
1.840
1.770
1.810
169,032
+0.02(+1.12%)
May 22, 2017
1.780
1.840
1.760
1.790
136,296
+0.01(+0.56%)
May 19, 2017
1.740
1.830
1.690
1.780
696,493
+0.08(+4.71%)
May 18, 2017
1.690
1.770
1.690
1.700
357,662
+0.00(+0.00%)
May 17, 2017
1.700
1.750
1.680
1.700
297,941
-0.04(-2.30%)
May 16, 2017
1.750
1.770
1.670
1.740
243,774
+0.00(+0.00%)
May 15, 2017
1.740
1.820
1.700
1.740
436,020
+0.03(+1.75%)
May 12, 2017
1.790
1.830
1.700
1.710
464,054
-0.10(-5.52%)
May 11, 2017
1.880
1.910
1.780
1.810
282,444
-0.09(-4.74%)
May 10, 2017
1.750
1.910
1.730
1.900
631,690
+0.06(+3.26%)
May 09, 2017
1.800
1.860
1.760
1.840
390,200
+0.06(+3.37%)
May 08, 2017
1.840
1.880
1.780
1.780
336,069
-0.06(-3.26%)
May 05, 2017
1.860
1.880
1.780
1.840
354,291
-0.03(-1.60%)
May 04, 2017
1.930
1.930
1.840
1.870
314,945
-0.04(-2.09%)
May 03, 2017
1.940
1.970
1.840
1.910
476,902
-0.03(-1.55%)
May 02, 2017
2.010
2.080
1.870
1.940
907,326
-0.08(-3.96%)
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.