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, 2019
1.670
1.680
1.610
1.660
33,232
-0.01(-0.60%)
Apr 29, 2019
1.610
1.720
1.570
1.670
170,345
+0.05(+3.09%)
Apr 26, 2019
1.550
1.630
1.530
1.620
79,000
+0.07(+4.52%)
Apr 25, 2019
1.550
1.580
1.530
1.550
46,092
+0.00(+0.00%)
Apr 24, 2019
1.570
1.580
1.530
1.550
38,942
-0.02(-1.27%)
Apr 23, 2019
1.520
1.580
1.520
1.570
64,440
+0.06(+3.97%)
Apr 22, 2019
1.560
1.570
1.490
1.510
105,774
-0.06(-3.82%)
Apr 18, 2019
1.550
1.580
1.482
1.570
132,500
+0.01(+0.64%)
Apr 17, 2019
1.630
1.660
1.550
1.560
116,108
-0.07(-4.29%)
Apr 16, 2019
1.650
1.660
1.610
1.630
80,954
-0.03(-1.81%)
Apr 15, 2019
1.700
1.740
1.610
1.660
207,055
-0.06(-3.49%)
Apr 12, 2019
1.750
1.750
1.700
1.720
57,600
-0.03(-1.71%)
Apr 11, 2019
1.760
1.780
1.700
1.750
29,672
+0.00(+0.00%)
Apr 10, 2019
1.740
1.770
1.720
1.750
66,171
+0.01(+0.57%)
Apr 09, 2019
1.800
1.810
1.720
1.740
127,184
-0.06(-3.33%)
Apr 08, 2019
1.790
1.860
1.779
1.800
150,148
-0.01(-0.55%)
Apr 05, 2019
1.800
1.870
1.800
1.810
119,900
+0.01(+0.56%)
Apr 04, 2019
1.820
1.820
1.750
1.800
67,586
-0.02(-1.10%)
Apr 03, 2019
1.770
1.830
1.770
1.820
142,024
+0.05(+2.82%)
Apr 02, 2019
1.860
1.860
1.750
1.770
161,922
-0.10(-5.35%)
Apr 01, 2019
1.890
1.890
1.840
1.870
69,507
-0.01(-0.53%)
Mar 29, 2019
1.890
1.920
1.850
1.880
290,000
+0.00(+0.00%)
Mar 28, 2019
1.920
1.930
1.850
1.880
132,497
+0.00(+0.00%)
Mar 27, 2019
1.900
1.930
1.850
1.880
407,839
+0.01(+0.53%)
Mar 26, 2019
1.750
1.880
1.732
1.870
405,419
+0.17(+10.00%)
Mar 25, 2019
1.760
1.780
1.671
1.700
144,171
-0.06(-3.41%)
Mar 22, 2019
1.700
1.800
1.700
1.760
282,800
+0.04(+2.33%)
Mar 21, 2019
1.730
1.820
1.690
1.720
266,638
-0.02(-1.15%)
Mar 20, 2019
1.800
1.800
1.710
1.740
113,219
-0.06(-3.33%)
Mar 19, 2019
1.810
1.870
1.770
1.800
90,656
+0.00(+0.00%)
Mar 18, 2019
1.840
1.840
1.750
1.800
169,672
+0.00(+0.00%)
Mar 15, 2019
1.890
1.894
1.600
1.800
748,400
-0.11(-5.76%)
Mar 14, 2019
1.640
1.950
1.370
1.910
1,496,182
+0.37(+24.03%)
Mar 13, 2019
1.410
1.540
1.410
1.540
219,962
+0.10(+6.94%)
Mar 12, 2019
1.530
1.560
1.430
1.440
215,280
-0.08(-5.26%)
Mar 11, 2019
1.500
1.560
1.500
1.520
87,912
+0.02(+1.33%)
Mar 08, 2019
1.500
1.660
1.500
1.500
113,800
-0.05(-3.23%)
Mar 07, 2019
1.730
1.738
1.510
1.550
435,349
-0.16(-9.36%)
Mar 06, 2019
1.740
1.810
1.650
1.710
801,306
+0.07(+4.27%)
Mar 05, 2019
1.590
1.640
1.580
1.640
54,722
+0.04(+2.50%)
Mar 04, 2019
1.610
1.700
1.560
1.600
143,158
+0.01(+0.63%)
Mar 01, 2019
1.560
1.610
1.560
1.590
108,900
+0.02(+1.27%)
Feb 28, 2019
1.630
1.630
1.500
1.570
249,161
-0.05(-3.09%)
Feb 27, 2019
1.610
1.630
1.579
1.620
117,993
+0.01(+0.62%)
Feb 26, 2019
1.650
1.720
1.610
1.610
122,485
-0.04(-2.42%)
Feb 25, 2019
1.690
1.750
1.590
1.650
260,126
-0.02(-1.20%)
Feb 22, 2019
1.670
1.770
1.540
1.670
561,000
-0.01(-0.60%)
Feb 21, 2019
1.340
1.730
1.300
1.680
992,329
+0.31(+22.63%)
Feb 20, 2019
1.440
1.480
1.370
1.370
242,587
-0.05(-3.52%)
Feb 19, 2019
1.390
1.440
1.390
1.420
93,191
+0.03(+2.16%)
Feb 15, 2019
1.370
1.450
1.320
1.390
361,600
+0.03(+2.21%)
Feb 14, 2019
1.340
1.380
1.315
1.360
132,550
+0.02(+1.49%)
Feb 13, 2019
1.320
1.340
1.270
1.340
232,082
+0.05(+3.88%)
Feb 12, 2019
1.270
1.330
1.250
1.290
156,384
+0.02(+1.57%)
Feb 11, 2019
1.260
1.280
1.230
1.270
57,164
+0.02(+1.60%)
Feb 08, 2019
1.280
1.280
1.240
1.250
85,700
-0.03(-2.34%)
Feb 07, 2019
1.300
1.340
1.250
1.280
66,565
-0.02(-1.54%)
Feb 06, 2019
1.280
1.330
1.270
1.300
99,594
+0.02(+1.56%)
Feb 05, 2019
1.280
1.390
1.270
1.280
279,445
+0.00(+0.00%)
Feb 04, 2019
1.240
1.310
1.240
1.280
133,852
+0.04(+3.23%)
Feb 01, 2019
1.210
1.270
1.210
1.240
70,400
+0.03(+2.48%)
Jan 31, 2019
1.250
1.260
1.210
1.210
165,022
-0.03(-2.02%)
Jan 30, 2019
1.250
1.265
1.200
1.235
161,216
+0.02(+1.23%)
Jan 29, 2019
1.240
1.270
1.210
1.220
139,738
-0.01(-0.81%)
Jan 28, 2019
1.260
1.260
1.200
1.230
107,481
-0.04(-3.15%)
Jan 25, 2019
1.250
1.270
1.210
1.270
139,600
+0.02(+1.60%)
Jan 24, 2019
1.220
1.260
1.200
1.250
81,190
+0.04(+3.31%)
Jan 23, 2019
1.260
1.260
1.200
1.210
143,843
-0.03(-2.42%)
Jan 22, 2019
1.220
1.280
1.220
1.240
112,391
+0.00(+0.00%)
Jan 18, 2019
1.280
1.300
1.230
1.240
114,800
-0.04(-3.13%)
Jan 17, 2019
1.310
1.325
1.270
1.280
98,096
-0.05(-3.76%)
Jan 16, 2019
1.330
1.340
1.300
1.330
112,389
+0.01(+0.76%)
Jan 15, 2019
1.310
1.340
1.280
1.320
340,540
+0.03(+2.33%)
Jan 14, 2019
1.310
1.350
1.280
1.290
103,864
-0.02(-1.53%)
Jan 11, 2019
1.280
1.330
1.280
1.310
213,300
+0.02(+1.55%)
Jan 10, 2019
1.300
1.300
1.260
1.290
144,540
+0.00(+0.00%)
Jan 09, 2019
1.300
1.323
1.210
1.290
331,516
+0.01(+0.78%)
Jan 08, 2019
1.370
1.380
1.280
1.280
212,619
-0.07(-5.19%)
Jan 07, 2019
1.300
1.380
1.260
1.350
305,252
+0.11(+8.87%)
Jan 04, 2019
1.290
1.290
1.190
1.240
200,600
+0.06(+5.08%)
Jan 03, 2019
1.240
1.250
1.170
1.180
121,490
-0.07(-5.60%)
Jan 02, 2019
1.160
1.250
1.130
1.250
232,929
+0.07(+5.93%)
Dec 31, 2018
1.160
1.220
1.100
1.180
369,700
+0.00(+0.00%)
Dec 28, 2018
1.120
1.250
1.120
1.180
474,400
+0.06(+5.36%)
Dec 27, 2018
1.040
1.190
1.010
1.120
626,676
+0.08(+7.69%)
Dec 26, 2018
1.030
1.070
1.000
1.040
477,519
+0.03(+2.97%)
Dec 24, 2018
1.000
1.070
1.000
1.010
353,900
+0.00(+0.00%)
Dec 21, 2018
1.060
1.130
1.000
1.010
567,100
-0.07(-6.48%)
Dec 20, 2018
1.150
1.150
1.040
1.080
454,962
-0.06(-5.26%)
Dec 19, 2018
1.200
1.200
1.115
1.140
406,598
-0.05(-4.20%)
Dec 18, 2018
1.200
1.210
1.120
1.190
552,349
+0.01(+0.85%)
Dec 17, 2018
1.240
1.269
1.170
1.180
436,131
-0.04(-3.28%)
Dec 14, 2018
1.200
1.240
1.170
1.220
397,100
+0.02(+1.67%)
Dec 13, 2018
1.220
1.280
1.180
1.200
951,881
-0.05(-4.00%)
Dec 12, 2018
1.270
1.350
1.250
1.250
587,131
-0.02(-1.57%)
Dec 11, 2018
1.260
1.330
1.220
1.270
268,859
+0.01(+0.79%)
Dec 10, 2018
1.300
1.300
1.230
1.260
124,868
-0.03(-2.33%)
Dec 07, 2018
1.250
1.320
1.240
1.290
289,000
+0.05(+4.03%)
Dec 06, 2018
1.250
1.280
1.200
1.240
801,946
+0.03(+2.48%)
Dec 04, 2018
1.300
1.360
1.210
1.210
469,800
-0.10(-7.63%)
Dec 03, 2018
1.390
1.390
1.310
1.310
377,784
-0.02(-1.50%)
Nov 30, 2018
1.360
1.380
1.310
1.330
253,500
-0.04(-2.92%)
Nov 29, 2018
1.370
1.390
1.323
1.370
195,153
+0.00(+0.00%)
Nov 28, 2018
1.310
1.405
1.220
1.370
673,168
+0.06(+4.58%)
Nov 27, 2018
1.370
1.380
1.290
1.310
364,270
-0.06(-4.38%)
Nov 26, 2018
1.400
1.400
1.340
1.370
359,338
-0.05(-3.52%)
Nov 23, 2018
1.390
1.470
1.390
1.420
172,300
+0.03(+2.16%)
Nov 21, 2018
1.390
1.390
1.390
0
+0.03(+2.21%)
Nov 20, 2018
1.390
1.410
1.330
1.360
347,624
-0.05(-3.55%)
Nov 19, 2018
1.410
1.460
1.340
1.410
2,515,869
+0.00(+0.00%)
Nov 16, 2018
1.500
1.500
1.360
1.410
843,500
-0.04(-2.76%)
Nov 15, 2018
1.340
1.490
1.280
1.450
1,758,453
+0.08(+5.84%)
Nov 14, 2018
1.360
1.420
1.310
1.370
1,821,690
+0.02(+1.48%)
Nov 13, 2018
1.340
1.420
1.330
1.350
1,333,217
+0.04(+3.05%)
Nov 12, 2018
2.100
2.100
1.260
1.310
4,592,895
-1.09(-45.42%)
Nov 09, 2018
2.370
2.400
2.320
2.400
169,900
-0.01(-0.41%)
Nov 08, 2018
2.460
2.460
2.330
2.410
312,281
-0.08(-3.21%)
Nov 07, 2018
2.300
2.520
2.300
2.490
290,095
+0.15(+6.41%)
Nov 06, 2018
2.560
2.560
2.291
2.340
288,397
-0.04(-1.68%)
Nov 05, 2018
2.570
2.580
2.330
2.380
485,496
-0.07(-2.86%)
Nov 02, 2018
2.340
2.480
2.230
2.450
860,200
+0.10(+4.26%)
Nov 01, 2018
2.020
2.390
1.980
2.350
1,620,005
+0.35(+17.50%)
Oct 31, 2018
2.030
2.050
1.980
2.000
272,143
+0.00(+0.00%)
Oct 30, 2018
2.000
2.130
2.000
2.000
210,845
-0.05(-2.44%)
Oct 29, 2018
2.160
2.180
1.920
2.050
280,871
-0.11(-5.09%)
Oct 26, 2018
2.030
2.200
2.010
2.160
236,900
+0.11(+5.37%)
Oct 25, 2018
2.230
2.340
2.050
2.050
309,868
-0.17(-7.66%)
Oct 24, 2018
2.420
2.470
2.170
2.220
301,652
-0.20(-8.26%)
Oct 23, 2018
2.390
2.500
2.350
2.420
200,386
-0.02(-0.82%)
Oct 22, 2018
2.560
2.590
2.350
2.440
518,122
-0.11(-4.31%)
Oct 19, 2018
2.560
2.680
2.490
2.550
244,100
+0.01(+0.39%)
Oct 18, 2018
2.670
2.750
2.480
2.540
395,949
-0.13(-4.87%)
Oct 17, 2018
2.580
2.700
2.524
2.670
241,279
+0.09(+3.49%)
Oct 16, 2018
2.390
2.640
2.390
2.580
346,221
+0.11(+4.45%)
Oct 15, 2018
2.390
2.470
2.320
2.470
159,208
+0.08(+3.35%)
Oct 12, 2018
2.360
2.470
2.270
2.390
198,900
+0.07(+3.02%)
Oct 11, 2018
2.220
2.400
2.190
2.320
276,814
+0.08(+3.57%)
Oct 10, 2018
2.390
2.460
2.230
2.240
381,222
-0.18(-7.44%)
Oct 09, 2018
2.400
2.500
2.380
2.420
242,764
-0.03(-1.22%)
Oct 08, 2018
2.410
2.530
2.410
2.450
215,739
+0.02(+0.82%)
Oct 05, 2018
2.430
2.530
2.350
2.430
198,800
+0.00(+0.00%)
Oct 04, 2018
2.650
2.660
2.400
2.430
686,374
-0.23(-8.65%)
Oct 03, 2018
2.800
2.810
2.550
2.660
676,308
-0.12(-4.32%)
Oct 02, 2018
2.600
2.920
2.560
2.780
898,242
+0.17(+6.51%)
Oct 01, 2018
2.850
2.890
2.600
2.610
821,507
-0.10(-3.69%)
Sep 28, 2018
2.450
2.740
2.450
2.710
857,400
+0.26(+10.61%)
Sep 27, 2018
2.400
2.530
2.380
2.450
431,415
+0.01(+0.41%)
Sep 26, 2018
2.490
2.600
2.370
2.440
882,184
-0.06(-2.40%)
Sep 25, 2018
2.650
2.650
2.410
2.500
718,307
-0.13(-4.94%)
Sep 24, 2018
2.390
2.650
2.280
2.630
1,094,477
+0.23(+9.58%)
Sep 21, 2018
2.340
2.400
2.250
2.400
247,600
+0.09(+3.90%)
Sep 20, 2018
2.330
2.470
2.230
2.310
342,563
+0.00(+0.00%)
Sep 19, 2018
2.150
2.320
2.150
2.310
461,260
+0.18(+8.45%)
Sep 18, 2018
2.060
2.150
2.030
2.130
282,224
+0.07(+3.40%)
Sep 17, 2018
2.090
2.109
2.040
2.060
114,083
-0.04(-1.90%)
Sep 14, 2018
2.100
2.150
2.040
2.100
114,700
-0.02(-0.94%)
Sep 13, 2018
2.180
2.200
2.105
2.120
155,229
-0.07(-3.20%)
Sep 12, 2018
2.230
2.280
2.150
2.190
160,252
-0.07(-3.10%)
Sep 11, 2018
2.200
2.310
2.150
2.260
333,750
+0.08(+3.67%)
Sep 10, 2018
2.370
2.370
2.120
2.180
391,315
-0.21(-8.79%)
Sep 07, 2018
2.480
2.480
2.250
2.390
666,900
-0.09(-3.63%)
Sep 06, 2018
2.500
2.800
2.450
2.480
985,853
+0.03(+1.22%)
Sep 05, 2018
2.290
2.490
2.250
2.450
697,331
+0.18(+7.93%)
Sep 04, 2018
2.260
2.370
2.200
2.270
467,895
+0.01(+0.44%)
Aug 31, 2018
2.260
2.260
2.260
0
+0.13(+6.10%)
Aug 30, 2018
2.030
2.180
2.030
2.130
377,199
+0.09(+4.41%)
Aug 29, 2018
2.050
2.070
2.020
2.040
329,970
-0.00(-0.24%)
Aug 28, 2018
2.000
2.050
1.990
2.045
176,856
+0.04(+1.74%)
Aug 27, 2018
2.040
2.050
2.000
2.010
121,312
-0.03(-1.47%)
Aug 24, 2018
1.990
2.060
1.940
2.040
217,400
+0.04(+2.00%)
Aug 23, 2018
2.040
2.060
1.960
2.000
189,878
-0.03(-1.48%)
Aug 22, 2018
2.010
2.060
1.970
2.030
166,349
+0.05(+2.53%)
Aug 21, 2018
1.930
2.010
1.920
1.980
74,210
+0.05(+2.59%)
Aug 20, 2018
1.990
1.991
1.860
1.930
244,638
-0.07(-3.50%)
Aug 17, 2018
2.000
2.020
1.970
2.000
58,300
+0.00(+0.00%)
Aug 16, 2018
2.000
2.060
1.950
2.000
99,901
+0.01(+0.50%)
Aug 15, 2018
2.000
2.045
1.970
1.990
195,974
-0.08(-3.86%)
Aug 14, 2018
2.020
2.080
1.885
2.070
316,242
+0.09(+4.55%)
Aug 13, 2018
2.120
2.140
1.970
1.980
317,046
-0.13(-6.16%)
Aug 10, 2018
2.050
2.220
2.000
2.110
679,000
+0.01(+0.48%)
Aug 09, 2018
2.040
2.140
1.970
2.100
1,002,676
+0.09(+4.48%)
Aug 08, 2018
1.930
2.060
1.882
2.010
807,884
+0.14(+7.49%)
Aug 07, 2018
1.800
1.900
1.780
1.870
336,624
+0.07(+3.89%)
Aug 06, 2018
1.810
1.830
1.760
1.800
123,812
-0.01(-0.55%)
Aug 03, 2018
1.780
1.840
1.755
1.810
151,200
+0.04(+2.26%)
Aug 02, 2018
1.770
1.800
1.730
1.770
155,300
+0.00(+0.00%)
Aug 01, 2018
1.780
1.804
1.720
1.770
195,818
+0.00(+0.00%)
Jul 31, 2018
1.730
1.820
1.710
1.770
168,231
+0.03(+1.72%)
Jul 30, 2018
1.720
1.750
1.700
1.740
278,670
+0.02(+1.16%)
Jul 27, 2018
1.800
1.810
1.700
1.720
467,900
-0.09(-4.97%)
Jul 26, 2018
1.750
1.860
1.750
1.810
371,162
+0.07(+4.02%)
Jul 25, 2018
1.840
1.840
1.720
1.740
430,641
-0.10(-5.43%)
Jul 24, 2018
1.840
1.900
1.810
1.840
263,313
+0.02(+1.10%)
Jul 23, 2018
1.890
1.900
1.820
1.820
336,401
-0.09(-4.71%)
Jul 20, 2018
1.990
2.000
1.880
1.910
370,784
-0.07(-3.54%)
Jul 19, 2018
1.960
1.990
1.900
1.980
135,892
+0.02(+1.02%)
Jul 18, 2018
2.010
2.060
1.950
1.960
136,351
-0.07(-3.45%)
Jul 17, 2018
2.030
2.080
2.018
2.030
142,144
-0.01(-0.49%)
Jul 16, 2018
2.040
2.060
2.010
2.040
179,422
+0.00(+0.00%)
Jul 13, 2018
2.040
2.083
2.030
2.040
216,716
+0.02(+0.99%)
Jul 12, 2018
2.000
2.040
2.000
2.020
244,389
+0.02(+1.00%)
Jul 11, 2018
1.950
2.025
1.950
2.000
252,260
+0.00(+0.00%)
Jul 10, 2018
1.980
2.030
1.970
2.000
189,979
+0.01(+0.50%)
Jul 09, 2018
2.000
2.000
1.950
1.990
269,841
+0.00(+0.00%)
Jul 06, 2018
1.960
2.000
1.960
1.990
174,187
+0.04(+2.05%)
Jul 05, 2018
1.960
2.000
1.901
1.950
258,994
+0.01(+0.52%)
Jul 03, 2018
1.940
1.940
1.940
0
+0.01(+0.52%)
Jul 02, 2018
1.890
1.950
1.870
1.930
188,869
+0.02(+1.05%)
Jun 29, 2018
1.820
1.930
1.820
1.910
421,082
+0.08(+4.37%)
Jun 28, 2018
1.910
1.920
1.800
1.830
512,529
-0.09(-4.69%)
Jun 27, 2018
1.980
2.040
1.900
1.920
694,645
-0.04(-2.04%)
Jun 26, 2018
2.100
2.240
1.910
1.960
1,132,157
-0.07(-3.45%)
Jun 25, 2018
2.050
2.140
1.940
2.030
889,061
-0.02(-0.98%)
Jun 22, 2018
1.800
2.080
1.766
2.050
2,946,719
+0.33(+19.19%)
Jun 21, 2018
1.770
1.790
1.650
1.720
916,064
-0.04(-2.27%)
Jun 20, 2018
1.800
1.830
1.740
1.760
495,945
-0.03(-1.68%)
Jun 19, 2018
1.760
1.810
1.650
1.790
3,907,422
+0.05(+2.87%)
Jun 18, 2018
1.820
1.820
1.720
1.740
530,813
-0.10(-5.43%)
Jun 15, 2018
1.840
1.720
1.840
546,483
+0.12(+6.98%)
Jun 14, 2018
1.820
1.826
1.700
1.720
547,269
-0.10(-5.49%)
Jun 13, 2018
1.780
1.850
1.760
1.820
750,387
+0.07(+4.00%)
Jun 12, 2018
1.840
1.871
1.750
1.750
861,508
-0.10(-5.41%)
Jun 11, 2018
1.890
1.950
1.850
1.850
418,591
-0.03(-1.60%)
Jun 08, 2018
1.950
1.980
1.870
1.880
351,941
-0.08(-4.08%)
Jun 07, 2018
2.010
2.050
1.950
1.960
344,379
-0.04(-2.00%)
Jun 06, 2018
1.920
2.040
1.901
2.000
591,850
+0.06(+3.09%)
Jun 05, 2018
1.880
1.950
1.840
1.940
546,931
+0.09(+4.86%)
Jun 04, 2018
2.050
2.060
1.800
1.850
2,048,044
-0.16(-7.96%)
Jun 01, 2018
2.050
2.060
1.980
2.010
572,183
-0.02(-0.99%)
May 31, 2018
2.050
2.070
2.010
2.030
508,392
+0.03(+1.50%)
May 30, 2018
1.990
2.030
1.950
2.000
267,294
+0.02(+1.01%)
May 29, 2018
2.030
2.060
1.955
1.980
524,400
-0.05(-2.46%)
May 25, 2018
2.030
2.030
2.030
0
-0.02(-0.73%)
May 24, 2018
2.030
2.060
1.990
2.045
428,971
+0.02(+0.74%)
May 23, 2018
2.030
2.050
1.960
2.030
229,402
+0.00(+0.00%)
May 22, 2018
1.950
2.070
1.930
2.030
380,895
+0.07(+3.57%)
May 21, 2018
2.010
2.050
1.920
1.960
381,097
-0.03(-1.51%)
May 18, 2018
2.010
2.040
1.970
1.990
369,546
+0.00(+0.00%)
May 17, 2018
2.080
2.130
1.990
1.990
407,273
-0.09(-4.33%)
May 16, 2018
2.090
2.140
2.080
2.080
398,682
-0.02(-0.95%)
May 15, 2018
2.050
2.110
2.000
2.100
433,533
+0.04(+1.94%)
May 14, 2018
2.030
2.110
2.030
2.060
442,876
+0.04(+1.98%)
May 11, 2018
2.020
2.080
1.970
2.020
344,299
-0.02(-0.98%)
May 10, 2018
2.010
2.110
2.000
2.040
220,823
+0.05(+2.51%)
May 09, 2018
2.010
2.060
1.960
1.990
760,432
-0.09(-4.33%)
May 08, 2018
2.220
2.220
2.030
2.080
722,430
-0.12(-5.45%)
May 07, 2018
2.190
2.240
2.170
2.200
380,953
+0.01(+0.46%)
May 04, 2018
2.180
2.210
2.160
2.190
177,274
+0.00(+0.00%)
May 03, 2018
2.180
2.230
2.150
2.190
193,787
+0.00(+0.23%)
May 02, 2018
2.150
2.235
2.150
2.185
473,202
+0.02(+1.16%)
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.