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
Summit Therapeu ADR
(NQ:
SMMT
)
4.390
+0.330 (+8.13%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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
4.050
4.050
3.940
4.040
16,500
+0.03(+0.75%)
May 28, 2020
4.260
4.260
4.000
4.010
62,002
-0.19(-4.52%)
May 27, 2020
4.100
4.200
3.800
4.200
112,919
+0.08(+1.94%)
May 26, 2020
4.300
4.300
4.000
4.120
120,888
-0.01(-0.24%)
May 22, 2020
4.200
4.400
4.000
4.130
362,100
+0.01(+0.24%)
May 21, 2020
3.560
4.120
3.550
4.120
264,811
+0.57(+16.06%)
May 20, 2020
3.460
3.580
3.460
3.550
59,055
+0.07(+2.01%)
May 19, 2020
3.500
3.600
3.461
3.480
66,854
-0.02(-0.43%)
May 18, 2020
3.400
3.500
3.352
3.495
73,733
+0.18(+5.27%)
May 15, 2020
3.220
3.450
3.200
3.320
80,300
-0.06(-1.78%)
May 14, 2020
3.370
3.480
3.320
3.380
121,089
+0.00(+0.00%)
May 13, 2020
3.650
3.650
3.270
3.380
101,217
-0.23(-6.37%)
May 12, 2020
3.510
3.740
3.430
3.610
142,926
+0.16(+4.64%)
May 11, 2020
3.390
3.480
3.320
3.450
195,725
+0.04(+1.17%)
May 08, 2020
3.260
3.440
3.260
3.410
257,400
+0.15(+4.60%)
May 07, 2020
3.100
3.410
3.020
3.260
182,766
+0.15(+4.82%)
May 06, 2020
3.140
3.150
2.950
3.110
88,615
+0.01(+0.33%)
May 05, 2020
2.980
3.196
2.980
3.100
94,129
+0.12(+4.02%)
May 04, 2020
3.190
3.279
2.900
2.980
291,260
-0.32(-9.70%)
May 01, 2020
3.690
3.740
3.260
3.300
271,300
-0.45(-12.00%)
Apr 30, 2020
3.990
4.000
3.650
3.750
166,525
-0.08(-2.09%)
Apr 29, 2020
3.850
3.980
3.730
3.830
270,963
+0.02(+0.52%)
Apr 28, 2020
3.590
3.840
3.530
3.810
176,341
+0.20(+5.54%)
Apr 27, 2020
3.820
3.830
3.530
3.610
119,525
-0.07(-1.90%)
Apr 24, 2020
3.620
3.800
3.610
3.680
76,900
+0.02(+0.55%)
Apr 23, 2020
4.000
4.030
3.600
3.660
234,994
-0.29(-7.34%)
Apr 22, 2020
3.990
3.990
3.780
3.950
127,560
+0.18(+4.77%)
Apr 21, 2020
4.070
4.100
3.700
3.770
176,569
-0.11(-2.84%)
Apr 20, 2020
3.960
4.240
3.850
3.880
238,489
-0.23(-5.60%)
Apr 17, 2020
4.500
4.580
4.000
4.110
614,900
-0.29(-6.59%)
Apr 16, 2020
4.000
4.600
3.980
4.400
604,600
+0.36(+8.91%)
Apr 15, 2020
3.750
4.060
3.180
4.040
1,092,383
-0.15(-3.58%)
Apr 14, 2020
3.340
5.490
3.300
4.190
3,375,380
+0.91(+27.74%)
Apr 13, 2020
2.690
3.310
2.690
3.280
591,520
+0.61(+22.85%)
Apr 09, 2020
2.590
2.680
2.500
2.670
84,300
+0.10(+3.89%)
Apr 08, 2020
2.450
2.600
2.420
2.570
124,931
+0.19(+7.98%)
Apr 07, 2020
2.280
2.430
2.280
2.380
71,679
+0.01(+0.42%)
Apr 06, 2020
2.460
2.460
2.260
2.370
56,678
+0.06(+2.60%)
Apr 03, 2020
2.150
2.310
2.150
2.310
21,100
+0.11(+5.00%)
Apr 02, 2020
2.360
2.385
2.100
2.200
43,978
-0.12(-5.17%)
Apr 01, 2020
2.370
2.500
2.320
2.320
53,297
-0.05(-2.11%)
Mar 31, 2020
2.370
2.400
2.300
2.370
39,818
+0.00(+0.00%)
Mar 30, 2020
2.460
2.500
2.290
2.370
48,618
-0.07(-2.87%)
Mar 27, 2020
2.280
2.470
2.020
2.440
51,100
+0.02(+0.83%)
Mar 26, 2020
2.490
2.500
2.370
2.420
57,397
+0.05(+2.11%)
Mar 25, 2020
2.130
2.470
2.120
2.370
72,569
+0.25(+11.79%)
Mar 24, 2020
2.070
2.208
2.070
2.120
42,782
+0.06(+2.91%)
Mar 23, 2020
2.300
2.330
1.940
2.060
84,905
-0.27(-11.78%)
Mar 20, 2020
2.540
2.605
2.300
2.335
100,100
-0.33(-12.55%)
Mar 19, 2020
2.710
2.900
2.650
2.670
116,144
-0.08(-2.91%)
Mar 18, 2020
2.650
2.920
2.340
2.750
230,075
+0.16(+6.18%)
Mar 17, 2020
2.240
2.680
2.240
2.590
146,214
+0.19(+7.92%)
Mar 16, 2020
2.010
3.100
2.010
2.400
375,341
+0.10(+4.35%)
Mar 13, 2020
1.910
2.320
1.880
2.300
271,400
+0.42(+22.34%)
Mar 12, 2020
1.850
1.920
1.650
1.880
131,777
-0.01(-0.52%)
Mar 11, 2020
1.730
1.920
1.711
1.890
161,783
+0.19(+11.16%)
Mar 10, 2020
1.610
1.720
1.610
1.700
127,073
+0.10(+6.25%)
Mar 09, 2020
1.600
1.666
1.420
1.600
91,032
-0.05(-3.03%)
Mar 06, 2020
1.630
1.676
1.510
1.650
97,300
+0.02(+1.23%)
Mar 05, 2020
1.660
1.660
1.600
1.630
19,618
-0.03(-1.81%)
Mar 04, 2020
1.580
1.660
1.560
1.660
23,063
+0.05(+3.11%)
Mar 03, 2020
1.540
1.620
1.510
1.610
55,894
+0.01(+0.63%)
Mar 02, 2020
1.420
1.600
1.400
1.600
116,058
+0.22(+15.94%)
Feb 28, 2020
1.370
1.430
1.280
1.380
104,700
-0.01(-0.72%)
Feb 27, 2020
1.350
1.400
1.310
1.390
133,239
-0.02(-1.07%)
Feb 26, 2020
1.390
1.411
1.350
1.405
12,323
-0.03(-2.43%)
Feb 25, 2020
1.450
1.450
1.350
1.440
48,975
+0.00(+0.00%)
Feb 24, 2020
1.430
1.440
1.400
1.440
11,678
-0.02(-1.37%)
Feb 21, 2020
1.438
1.488
1.438
1.460
25,000
+0.01(+0.69%)
Feb 20, 2020
1.460
1.488
1.400
1.450
44,796
+0.00(+0.00%)
Feb 19, 2020
1.590
1.590
1.420
1.450
77,158
-0.13(-8.23%)
Feb 18, 2020
1.470
1.660
1.414
1.580
152,451
+0.12(+8.34%)
Feb 14, 2020
1.450
1.480
1.410
1.458
51,800
-0.02(-1.46%)
Feb 13, 2020
1.530
1.575
1.480
1.480
84,191
-0.02(-1.33%)
Feb 12, 2020
1.650
1.668
1.480
1.500
104,050
-0.08(-5.06%)
Feb 11, 2020
1.620
1.650
1.550
1.580
112,166
-0.06(-3.66%)
Feb 10, 2020
1.650
1.670
1.590
1.640
90,928
-0.03(-1.80%)
Feb 07, 2020
1.668
1.670
1.633
1.670
45,200
-0.01(-0.60%)
Feb 06, 2020
1.700
1.790
1.570
1.680
119,934
-0.02(-1.08%)
Feb 05, 2020
1.590
1.790
1.540
1.698
86,546
+0.13(+8.18%)
Feb 04, 2020
1.540
1.570
1.514
1.570
64,979
+0.06(+3.97%)
Feb 03, 2020
1.530
1.530
1.462
1.510
22,536
-0.02(-1.27%)
Jan 31, 2020
1.400
1.589
1.400
1.530
90,700
+0.08(+5.48%)
Jan 30, 2020
1.430
1.470
1.397
1.450
24,200
+0.02(+1.40%)
Jan 29, 2020
1.470
1.470
1.180
1.430
240,598
-0.04(-2.72%)
Jan 28, 2020
1.530
1.530
1.460
1.470
18,908
-0.06(-3.92%)
Jan 27, 2020
1.550
1.560
1.500
1.530
44,470
-0.04(-2.51%)
Jan 24, 2020
1.510
1.600
1.510
1.569
24,200
+0.03(+1.69%)
Jan 23, 2020
1.540
1.600
1.480
1.543
68,351
-0.02(-1.11%)
Jan 22, 2020
1.490
1.600
1.490
1.561
49,693
+0.07(+4.39%)
Jan 21, 2020
1.640
1.640
1.430
1.495
69,302
-0.05(-3.55%)
Jan 17, 2020
1.540
1.570
1.510
1.550
60,900
+0.03(+1.97%)
Jan 16, 2020
1.480
1.520
1.480
1.520
29,461
+0.04(+2.61%)
Jan 15, 2020
1.440
1.500
1.440
1.481
21,157
+0.03(+1.84%)
Jan 14, 2020
1.450
1.470
1.440
1.455
24,799
+0.01(+1.01%)
Jan 13, 2020
1.470
1.470
1.440
1.440
11,140
+0.00(+0.00%)
Jan 10, 2020
1.450
1.458
1.430
1.440
17,100
-0.01(-0.69%)
Jan 09, 2020
1.440
1.470
1.430
1.450
39,126
-0.04(-2.46%)
Jan 08, 2020
1.480
1.510
1.470
1.487
13,526
-0.01(-0.89%)
Jan 07, 2020
1.470
1.550
1.420
1.500
39,553
+0.03(+1.87%)
Jan 06, 2020
1.480
1.490
1.472
1.472
22,505
-0.03(-1.68%)
Jan 03, 2020
1.510
1.510
1.442
1.498
9,100
+0.03(+1.88%)
Jan 02, 2020
1.600
1.600
1.469
1.470
68,315
-0.13(-8.13%)
Dec 31, 2019
1.530
1.603
1.480
1.600
53,900
+0.10(+6.84%)
Dec 30, 2019
1.500
1.500
1.420
1.498
35,648
-0.05(-3.39%)
Dec 27, 2019
1.510
1.580
1.485
1.550
31,200
-0.02(-1.27%)
Dec 26, 2019
1.480
1.570
1.450
1.570
31,648
+0.12(+8.28%)
Dec 24, 2019
1.430
1.450
1.430
1.450
8,300
+0.00(+0.35%)
Dec 23, 2019
1.430
1.451
1.420
1.445
25,016
-0.01(-0.69%)
Dec 20, 2019
1.420
1.460
1.420
1.455
18,600
+0.01(+0.34%)
Dec 19, 2019
1.460
1.460
1.420
1.450
21,636
-0.02(-1.48%)
Dec 18, 2019
1.580
1.580
1.440
1.472
39,994
-0.01(-0.45%)
Dec 17, 2019
1.570
1.570
1.471
1.478
56,449
-0.03(-2.09%)
Dec 16, 2019
1.510
1.570
1.510
1.510
40,775
-0.02(-1.30%)
Dec 13, 2019
1.584
1.600
1.500
1.530
63,400
-0.05(-3.17%)
Dec 12, 2019
1.650
1.650
1.500
1.580
65,116
-0.06(-3.66%)
Dec 11, 2019
1.630
1.700
1.610
1.640
54,114
-0.04(-2.31%)
Dec 10, 2019
1.621
1.680
1.550
1.679
24,784
+0.08(+4.92%)
Dec 09, 2019
1.550
1.620
1.520
1.600
76,610
+0.06(+3.90%)
Dec 06, 2019
1.440
1.550
1.350
1.540
148,000
+0.09(+6.22%)
Dec 05, 2019
1.450
1.450
1.440
1.450
4,082
-0.02(-1.37%)
Dec 04, 2019
1.400
1.500
1.400
1.470
20,018
+0.00(+0.00%)
Dec 03, 2019
1.520
1.520
1.410
1.470
35,949
-0.02(-1.34%)
Dec 02, 2019
1.550
1.580
1.470
1.490
19,278
-0.01(-0.67%)
Nov 29, 2019
1.530
1.540
1.467
1.500
9,600
-0.02(-1.32%)
Nov 27, 2019
1.530
1.530
1.500
1.520
9,400
-0.00(-0.01%)
Nov 26, 2019
1.520
1.580
1.520
1.520
3,519
-0.02(-1.29%)
Nov 25, 2019
1.530
1.540
1.500
1.540
14,374
+0.03(+1.99%)
Nov 22, 2019
1.530
1.530
1.500
1.510
8,100
-0.05(-3.21%)
Nov 21, 2019
1.600
1.600
1.560
1.560
9,677
+0.02(+1.30%)
Nov 20, 2019
1.560
1.560
1.540
1.540
10,463
-0.02(-1.28%)
Nov 19, 2019
1.600
1.600
1.520
1.560
15,497
-0.01(-0.64%)
Nov 18, 2019
1.650
1.650
1.510
1.570
36,641
+0.03(+1.95%)
Nov 15, 2019
1.580
1.635
1.520
1.540
6,100
+0.01(+0.65%)
Nov 14, 2019
1.540
1.640
1.530
1.530
16,558
-0.03(-1.92%)
Nov 13, 2019
1.540
1.677
1.540
1.560
29,427
+0.07(+4.70%)
Nov 12, 2019
1.590
1.590
1.488
1.490
44,003
-0.11(-6.87%)
Nov 11, 2019
1.670
1.670
1.594
1.600
20,705
-0.07(-4.20%)
Nov 08, 2019
1.630
1.670
1.630
1.670
25,900
-0.08(-4.57%)
Nov 07, 2019
1.690
1.750
1.600
1.750
26,787
+0.07(+4.17%)
Nov 06, 2019
1.680
1.700
1.650
1.680
20,720
-0.00(-0.01%)
Nov 05, 2019
1.670
1.710
1.660
1.680
21,979
+0.00(+0.01%)
Nov 04, 2019
1.700
1.720
1.667
1.680
30,988
-0.02(-1.18%)
Nov 01, 2019
1.640
1.700
1.640
1.700
16,100
+0.05(+3.04%)
Oct 31, 2019
1.690
1.740
1.640
1.650
16,740
-0.07(-4.08%)
Oct 30, 2019
1.790
1.790
1.669
1.720
35,169
-0.07(-3.91%)
Oct 29, 2019
1.710
1.790
1.620
1.790
21,618
+0.09(+5.29%)
Oct 28, 2019
1.740
1.740
1.630
1.700
32,710
+0.00(+0.00%)
Oct 25, 2019
1.690
1.700
1.640
1.700
102,300
+0.00(+0.00%)
Oct 24, 2019
1.718
1.770
1.653
1.700
19,436
-0.04(-2.30%)
Oct 23, 2019
1.740
1.760
1.600
1.740
32,070
+0.09(+5.45%)
Oct 22, 2019
1.800
1.820
1.650
1.650
87,134
-0.16(-8.84%)
Oct 21, 2019
1.750
1.840
1.750
1.810
59,883
+0.10(+5.85%)
Oct 18, 2019
1.630
1.800
1.620
1.710
57,900
+0.09(+5.88%)
Oct 17, 2019
1.600
1.630
1.590
1.615
16,996
+0.02(+1.57%)
Oct 16, 2019
1.560
1.630
1.560
1.590
226,213
-0.01(-0.63%)
Oct 15, 2019
1.620
1.680
1.568
1.600
29,765
-0.02(-1.23%)
Oct 14, 2019
1.620
1.650
1.559
1.620
87,601
-0.03(-1.82%)
Oct 11, 2019
1.720
1.720
1.500
1.650
205,000
-0.10(-5.71%)
Oct 10, 2019
1.794
1.794
1.680
1.750
13,963
-0.05(-2.78%)
Oct 09, 2019
1.840
1.840
1.710
1.800
16,173
-0.05(-2.70%)
Oct 08, 2019
1.830
1.850
1.661
1.850
23,300
+0.06(+3.35%)
Oct 07, 2019
1.830
1.830
1.705
1.790
20,171
-0.01(-0.56%)
Oct 04, 2019
1.840
1.840
1.630
1.800
27,200
+0.07(+4.05%)
Oct 03, 2019
1.670
1.840
1.640
1.730
84,892
+0.10(+6.12%)
Oct 02, 2019
1.630
1.790
1.540
1.630
157,773
-0.02(-1.30%)
Oct 01, 2019
1.770
1.880
1.510
1.652
255,616
-0.14(-7.73%)
Sep 30, 2019
1.570
1.820
1.545
1.790
128,343
+0.26(+16.99%)
Sep 27, 2019
1.410
1.530
1.410
1.530
11,900
+0.15(+10.87%)
Sep 26, 2019
1.430
1.471
1.360
1.380
13,096
-0.05(-3.50%)
Sep 25, 2019
1.400
1.430
1.311
1.430
11,950
+0.03(+2.36%)
Sep 24, 2019
1.430
1.440
1.390
1.397
22,186
-0.03(-2.31%)
Sep 23, 2019
1.430
1.440
1.420
1.430
10,126
-0.04(-2.68%)
Sep 20, 2019
1.550
1.550
1.450
1.469
22,100
+0.02(+1.34%)
Sep 19, 2019
1.470
1.500
1.440
1.450
58,037
-0.00(-0.30%)
Sep 18, 2019
1.430
1.460
1.430
1.454
6,207
+0.02(+1.71%)
Sep 17, 2019
1.460
1.460
1.390
1.430
9,012
-0.02(-1.38%)
Sep 16, 2019
1.400
1.450
1.400
1.450
16,693
+0.04(+3.20%)
Sep 13, 2019
1.400
1.440
1.400
1.405
3,200
-0.03(-2.40%)
Sep 12, 2019
1.380
1.450
1.380
1.440
34,317
+0.06(+4.70%)
Sep 11, 2019
1.400
1.400
1.357
1.375
11,376
+0.00(+0.13%)
Sep 10, 2019
1.340
1.390
1.340
1.373
7,444
+0.00(+0.23%)
Sep 09, 2019
1.300
1.410
1.300
1.370
8,392
+0.02(+1.48%)
Sep 06, 2019
1.300
1.350
1.290
1.350
8,800
+0.03(+2.27%)
Sep 05, 2019
1.290
1.340
1.290
1.320
5,462
-0.02(-1.49%)
Sep 04, 2019
1.350
1.360
1.340
1.340
2,505
-0.04(-2.90%)
Sep 03, 2019
1.340
1.400
1.310
1.380
8,061
+0.04(+3.24%)
Aug 30, 2019
1.240
1.340
1.240
1.337
13,800
+0.07(+5.25%)
Aug 29, 2019
1.250
1.270
1.250
1.270
3,598
+0.01(+0.79%)
Aug 28, 2019
1.276
1.276
1.250
1.260
7,704
+0.00(+0.01%)
Aug 27, 2019
1.320
1.330
1.250
1.260
28,145
-0.05(-3.82%)
Aug 26, 2019
1.320
1.330
1.285
1.310
6,612
+0.05(+3.97%)
Aug 23, 2019
1.310
1.340
1.260
1.260
6,400
-0.01(-0.51%)
Aug 22, 2019
1.270
1.300
1.266
1.266
2,912
+0.01(+0.51%)
Aug 21, 2019
1.290
1.290
1.260
1.260
53,782
-0.04(-3.08%)
Aug 20, 2019
1.260
1.300
1.250
1.300
24,688
+0.01(+0.78%)
Aug 19, 2019
1.260
1.290
1.190
1.290
39,499
+0.02(+1.57%)
Aug 16, 2019
1.300
1.300
1.210
1.270
44,200
-0.02(-1.55%)
Aug 15, 2019
1.300
1.310
1.270
1.290
69,286
+0.00(+0.00%)
Aug 14, 2019
1.340
1.440
1.290
1.290
28,569
+0.00(+0.00%)
Aug 13, 2019
1.310
1.330
1.290
1.290
7,475
-0.02(-1.53%)
Aug 12, 2019
1.320
1.390
1.305
1.310
62,651
+0.00(+0.01%)
Aug 09, 2019
1.280
1.321
1.270
1.310
27,300
+0.03(+2.34%)
Aug 08, 2019
1.280
1.311
1.270
1.280
8,668
-0.03(-2.29%)
Aug 07, 2019
1.300
1.310
1.270
1.310
16,116
+0.03(+2.42%)
Aug 06, 2019
1.310
1.334
1.260
1.279
26,946
-0.02(-1.62%)
Aug 05, 2019
1.310
1.360
1.300
1.300
13,539
-0.06(-4.41%)
Aug 02, 2019
1.360
1.402
1.300
1.360
9,500
+0.00(+0.00%)
Aug 01, 2019
1.330
1.360
1.320
1.360
6,074
+0.04(+3.03%)
Jul 31, 2019
1.310
1.378
1.300
1.320
13,508
+0.01(+0.76%)
Jul 30, 2019
1.410
1.410
1.310
1.310
8,938
-0.09(-6.43%)
Jul 29, 2019
1.430
1.450
1.360
1.400
8,630
-0.04(-2.59%)
Jul 26, 2019
1.380
1.450
1.380
1.437
28,800
+0.04(+2.66%)
Jul 25, 2019
1.340
1.400
1.340
1.400
3,690
+0.03(+1.88%)
Jul 24, 2019
1.330
1.400
1.320
1.374
24,141
+0.03(+2.54%)
Jul 23, 2019
1.280
1.340
1.280
1.340
3,730
+0.08(+6.35%)
Jul 22, 2019
1.280
1.340
1.250
1.260
32,675
-0.05(-3.82%)
Jul 19, 2019
1.266
1.310
1.266
1.310
7,000
+0.00(+0.00%)
Jul 18, 2019
1.320
1.330
1.298
1.310
6,904
+0.02(+1.17%)
Jul 17, 2019
1.320
1.383
1.295
1.295
9,634
-0.05(-3.78%)
Jul 16, 2019
1.360
1.400
1.310
1.346
8,859
-0.00(-0.33%)
Jul 15, 2019
1.350
1.420
1.350
1.350
36,445
+0.01(+0.75%)
Jul 12, 2019
1.350
1.380
1.340
1.340
6,300
-0.01(-0.74%)
Jul 11, 2019
1.350
1.400
1.340
1.350
22,806
+0.00(+0.00%)
Jul 10, 2019
1.360
1.410
1.260
1.350
52,576
-0.10(-6.90%)
Jul 09, 2019
1.320
1.470
1.260
1.450
87,580
+0.15(+11.54%)
Jul 08, 2019
1.320
1.500
1.290
1.300
91,168
+0.01(+0.78%)
Jul 05, 2019
1.290
1.340
1.276
1.290
35,300
+0.04(+3.20%)
Jul 03, 2019
1.440
1.440
1.250
1.250
17,200
-0.17(-11.97%)
Jul 02, 2019
1.306
1.500
1.245
1.420
127,751
+0.11(+8.40%)
Jul 01, 2019
1.300
1.360
1.264
1.310
27,597
+0.04(+3.52%)
Jun 28, 2019
1.300
1.550
1.132
1.265
341,000
-0.04(-3.40%)
Jun 27, 2019
1.360
1.423
1.310
1.310
3,885
-0.07(-5.07%)
Jun 26, 2019
1.420
1.450
1.360
1.380
20,753
-0.07(-4.75%)
Jun 25, 2019
1.462
1.510
1.360
1.449
23,287
-0.03(-2.11%)
Jun 24, 2019
1.500
1.500
1.450
1.480
27,848
+0.00(+0.00%)
Jun 21, 2019
1.500
1.500
1.463
1.480
24,000
+0.02(+1.37%)
Jun 20, 2019
1.460
1.500
1.460
1.460
29,765
+0.02(+1.59%)
Jun 19, 2019
1.430
1.461
1.380
1.437
7,721
+0.01(+0.50%)
Jun 18, 2019
1.400
1.580
1.340
1.430
99,410
+0.02(+1.78%)
Jun 17, 2019
1.340
1.405
1.147
1.405
117,863
+0.17(+13.31%)
Jun 14, 2019
1.290
1.304
1.230
1.240
23,300
-0.02(-1.59%)
Jun 13, 2019
1.610
1.610
1.260
1.260
53,409
-0.16(-11.27%)
Jun 12, 2019
1.450
1.500
1.140
1.420
112,735
-0.02(-1.39%)
Jun 11, 2019
1.510
1.510
1.400
1.440
54,855
-0.08(-5.26%)
Jun 10, 2019
1.510
1.520
1.500
1.520
39,119
-0.01(-0.65%)
Jun 07, 2019
1.536
1.536
1.500
1.530
4,200
+0.03(+2.00%)
Jun 06, 2019
1.510
1.710
1.500
1.500
15,662
-0.02(-1.32%)
Jun 05, 2019
1.500
1.545
1.500
1.520
6,124
+0.01(+0.33%)
Jun 04, 2019
1.530
1.530
1.500
1.515
9,075
-0.02(-0.98%)
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.