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
Aethlon Medical
(NQ:
AEMD
)
0.4520
+0.0202 (+4.68%)
Streaming Delayed Price
Updated: 10:56 AM EDT, May 21, 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 (%)
Jul 31, 2020
2.140
2.140
1.940
1.940
287,900
-0.14(-6.73%)
Jul 30, 2020
1.990
2.090
1.950
2.080
193,190
+0.12(+6.12%)
Jul 29, 2020
1.980
2.070
1.950
1.960
259,586
+0.03(+1.55%)
Jul 28, 2020
1.980
1.990
1.920
1.930
179,819
-0.07(-3.50%)
Jul 27, 2020
2.040
2.070
1.980
2.000
194,306
-0.02(-0.99%)
Jul 24, 2020
2.050
2.110
1.940
2.020
249,200
-0.07(-3.35%)
Jul 23, 2020
2.170
2.230
2.060
2.090
300,917
-0.05(-2.34%)
Jul 22, 2020
2.240
2.280
2.120
2.140
479,576
-0.16(-6.96%)
Jul 21, 2020
2.490
2.490
2.200
2.300
760,025
-0.11(-4.56%)
Jul 20, 2020
2.150
2.480
2.100
2.410
1,717,323
+0.32(+15.31%)
Jul 17, 2020
2.040
2.270
1.990
2.090
1,790,500
+0.06(+2.96%)
Jul 16, 2020
1.830
2.110
1.780
2.030
1,649,990
+0.18(+9.73%)
Jul 15, 2020
1.900
1.910
1.780
1.850
398,417
-0.07(-3.65%)
Jul 14, 2020
1.800
1.940
1.780
1.920
250,667
+0.15(+8.47%)
Jul 13, 2020
2.020
2.040
1.760
1.770
574,937
-0.21(-10.61%)
Jul 10, 2020
2.000
2.100
1.930
1.980
850,000
+0.05(+2.59%)
Jul 09, 2020
1.780
1.980
1.750
1.930
1,088,815
+0.15(+8.43%)
Jul 08, 2020
1.820
1.840
1.750
1.780
439,824
-0.07(-3.78%)
Jul 07, 2020
1.830
1.870
1.770
1.850
538,922
-0.04(-2.12%)
Jul 06, 2020
1.910
1.940
1.800
1.890
649,571
-0.01(-0.53%)
Jul 02, 2020
1.920
2.019
1.870
1.900
599,300
-0.02(-1.04%)
Jul 01, 2020
2.000
2.080
1.860
1.920
583,643
-0.11(-5.42%)
Jun 30, 2020
1.990
2.130
1.950
2.030
655,121
+0.00(+0.00%)
Jun 29, 2020
2.070
2.070
1.960
2.030
616,707
-0.04(-1.93%)
Jun 26, 2020
2.250
2.300
2.000
2.070
1,508,700
-0.32(-13.39%)
Jun 25, 2020
2.300
2.580
2.150
2.390
2,719,497
+0.14(+6.22%)
Jun 24, 2020
1.970
2.340
1.950
2.250
2,562,460
+0.22(+10.84%)
Jun 23, 2020
2.180
2.220
1.950
2.030
1,759,560
-0.25(-10.96%)
Jun 22, 2020
2.580
2.600
2.050
2.280
2,895,610
-0.37(-13.96%)
Jun 19, 2020
2.870
3.190
2.510
2.650
9,750,000
-0.02(-0.75%)
Jun 18, 2020
3.370
3.730
2.310
2.670
113,053,216
+1.26(+89.36%)
Jun 17, 2020
1.400
1.520
1.360
1.410
430,984
+0.03(+2.17%)
Jun 16, 2020
1.410
1.440
1.360
1.380
192,108
-0.04(-2.82%)
Jun 15, 2020
1.350
1.440
1.300
1.420
263,801
+0.08(+5.97%)
Jun 12, 2020
1.430
1.430
1.300
1.340
208,700
+0.02(+1.52%)
Jun 11, 2020
1.440
1.440
1.300
1.320
344,391
-0.12(-8.33%)
Jun 10, 2020
1.440
1.560
1.390
1.440
554,813
-0.09(-5.88%)
Jun 09, 2020
1.360
1.850
1.340
1.530
2,289,824
+0.16(+11.68%)
Jun 08, 2020
1.360
1.390
1.300
1.370
278,183
-0.01(-0.72%)
Jun 05, 2020
1.350
1.400
1.333
1.380
218,800
+0.01(+0.73%)
Jun 04, 2020
1.410
1.410
1.350
1.370
152,045
-0.05(-3.52%)
Jun 03, 2020
1.390
1.440
1.340
1.420
217,575
+0.02(+1.43%)
Jun 02, 2020
1.460
1.480
1.350
1.400
251,823
-0.07(-4.76%)
Jun 01, 2020
1.530
1.590
1.440
1.470
624,766
+0.00(+0.00%)
May 29, 2020
1.430
1.490
1.300
1.470
746,800
-0.10(-6.37%)
May 28, 2020
1.270
1.810
1.220
1.570
3,192,680
+0.30(+23.62%)
May 27, 2020
1.360
1.360
1.220
1.270
211,621
-0.04(-3.05%)
May 26, 2020
1.300
1.360
1.250
1.310
234,833
+0.05(+3.97%)
May 22, 2020
1.260
1.280
1.215
1.260
105,200
+0.03(+2.44%)
May 21, 2020
1.260
1.280
1.220
1.230
173,914
-0.05(-3.91%)
May 20, 2020
1.290
1.310
1.250
1.280
104,322
+0.01(+0.79%)
May 19, 2020
1.340
1.340
1.260
1.270
178,439
-0.05(-3.79%)
May 18, 2020
1.220
1.390
1.220
1.320
826,355
+0.09(+7.32%)
May 15, 2020
1.260
1.270
1.190
1.230
253,500
-0.04(-3.15%)
May 14, 2020
1.290
1.290
1.210
1.270
106,855
-0.03(-2.31%)
May 13, 2020
1.380
1.380
1.220
1.300
240,738
-0.04(-2.99%)
May 12, 2020
1.320
1.400
1.290
1.340
461,031
+0.05(+3.88%)
May 11, 2020
1.300
1.340
1.270
1.290
111,210
-0.03(-2.27%)
May 08, 2020
1.350
1.390
1.180
1.320
444,300
-0.02(-1.49%)
May 07, 2020
1.350
1.370
1.270
1.340
283,114
-0.03(-2.19%)
May 06, 2020
1.400
1.420
1.350
1.370
129,328
-0.03(-2.14%)
May 05, 2020
1.400
1.400
1.370
1.400
70,235
+0.02(+1.45%)
May 04, 2020
1.410
1.430
1.360
1.380
144,281
-0.05(-3.50%)
May 01, 2020
1.410
1.430
1.360
1.430
172,800
+0.03(+2.14%)
Apr 30, 2020
1.500
1.500
1.380
1.400
187,625
-0.03(-2.10%)
Apr 29, 2020
1.430
1.460
1.390
1.430
212,732
-0.02(-1.38%)
Apr 28, 2020
1.500
1.510
1.410
1.450
151,674
-0.01(-0.68%)
Apr 27, 2020
1.430
1.520
1.370
1.460
238,055
+0.03(+2.10%)
Apr 24, 2020
1.410
1.435
1.370
1.430
215,400
+0.00(+0.00%)
Apr 23, 2020
1.450
1.480
1.400
1.430
129,624
-0.01(-0.69%)
Apr 22, 2020
1.470
1.550
1.430
1.440
279,577
-0.05(-3.36%)
Apr 21, 2020
1.430
1.500
1.430
1.490
138,973
-0.01(-0.67%)
Apr 20, 2020
1.630
1.650
1.450
1.500
319,856
-0.08(-5.06%)
Apr 17, 2020
1.550
1.690
1.530
1.580
498,700
+0.04(+2.60%)
Apr 16, 2020
1.540
1.700
1.430
1.540
551,015
+0.02(+1.32%)
Apr 15, 2020
1.510
1.540
1.430
1.520
179,005
+0.01(+0.66%)
Apr 14, 2020
1.430
1.630
1.410
1.510
626,419
+0.11(+7.86%)
Apr 13, 2020
1.440
1.450
1.350
1.400
342,370
+0.05(+3.70%)
Apr 09, 2020
1.360
1.440
1.300
1.350
193,300
+0.00(+0.00%)
Apr 08, 2020
1.340
1.370
1.260
1.350
329,359
+0.06(+4.65%)
Apr 07, 2020
1.360
1.360
1.232
1.290
246,141
-0.02(-1.53%)
Apr 06, 2020
1.290
1.340
1.250
1.310
316,012
+0.03(+2.34%)
Apr 03, 2020
1.320
1.389
1.230
1.280
210,500
-0.03(-2.29%)
Apr 02, 2020
1.310
1.460
1.300
1.310
210,893
-0.05(-3.68%)
Apr 01, 2020
1.510
1.570
1.300
1.360
265,519
-0.16(-10.53%)
Mar 31, 2020
1.480
1.650
1.400
1.520
190,800
-0.05(-3.18%)
Mar 30, 2020
1.650
1.650
1.500
1.570
262,982
-0.08(-4.85%)
Mar 27, 2020
1.540
1.650
1.400
1.650
368,700
+0.12(+7.84%)
Mar 26, 2020
1.550
1.560
1.410
1.530
299,014
+0.00(+0.00%)
Mar 25, 2020
1.370
1.580
1.320
1.530
401,213
+0.18(+13.33%)
Mar 24, 2020
1.510
1.620
1.200
1.350
764,211
-0.13(-8.78%)
Mar 23, 2020
1.420
1.560
1.400
1.480
198,979
-0.02(-1.33%)
Mar 20, 2020
1.600
1.750
1.460
1.500
297,600
-0.11(-6.83%)
Mar 19, 2020
1.680
1.840
1.610
1.610
504,028
-0.03(-1.83%)
Mar 18, 2020
1.440
1.890
1.410
1.640
914,788
+0.27(+19.71%)
Mar 17, 2020
1.300
1.600
1.300
1.370
486,594
+0.14(+11.38%)
Mar 16, 2020
1.300
1.400
1.190
1.230
346,009
-0.21(-14.58%)
Mar 13, 2020
1.530
1.750
1.400
1.440
606,500
-0.04(-2.70%)
Mar 12, 2020
1.770
1.880
1.290
1.480
1,049,540
-0.51(-25.63%)
Mar 11, 2020
2.060
2.320
1.900
1.990
1,271,227
-0.17(-7.87%)
Mar 10, 2020
2.600
2.600
2.050
2.160
1,592,134
-0.56(-20.59%)
Mar 09, 2020
2.500
3.000
2.000
2.720
3,248,371
+0.32(+13.33%)
Mar 06, 2020
2.660
2.733
2.330
2.400
1,676,400
+0.17(+7.62%)
Mar 05, 2020
2.160
2.290
2.150
2.230
732,658
-0.02(-0.89%)
Mar 04, 2020
2.430
2.480
2.130
2.250
605,860
-0.11(-4.66%)
Mar 03, 2020
2.420
2.630
2.350
2.360
557,438
-0.29(-10.94%)
Mar 02, 2020
2.770
2.790
2.320
2.650
748,183
-0.08(-2.93%)
Feb 28, 2020
3.300
3.600
2.250
2.730
2,890,900
-0.27(-9.00%)
Feb 27, 2020
2.970
3.430
2.360
3.000
6,025,084
+1.11(+58.73%)
Feb 26, 2020
1.970
1.980
1.810
1.890
787,141
-0.13(-6.44%)
Feb 25, 2020
2.180
2.300
1.800
2.020
1,230,378
-0.43(-17.55%)
Feb 24, 2020
2.250
2.510
1.810
2.450
1,273,054
-0.07(-2.78%)
Feb 07, 2020
2.520
2.520
2.520
0
-0.06(-2.33%)
Feb 06, 2020
2.610
2.780
2.540
2.580
942,950
-0.03(-1.15%)
Feb 05, 2020
2.630
2.800
2.570
2.610
1,322,054
-0.17(-6.12%)
Feb 04, 2020
3.200
3.200
2.500
2.780
3,268,022
-0.69(-19.88%)
Feb 03, 2020
4.000
4.250
3.390
3.470
3,386,423
-0.87(-20.05%)
Jan 31, 2020
4.070
4.340
3.810
4.340
5,342,900
+0.64(+17.30%)
Jan 30, 2020
3.720
4.250
3.500
3.700
6,468,317
+0.31(+9.14%)
Jan 29, 2020
3.380
3.700
3.100
3.390
4,634,430
+0.40(+13.38%)
Jan 28, 2020
3.800
3.950
2.800
2.990
5,488,693
-0.98(-24.69%)
Jan 27, 2020
2.700
4.070
2.510
3.970
14,032,696
+1.57(+65.42%)
Jan 24, 2020
2.580
2.600
2.170
2.400
1,978,000
-0.18(-6.98%)
Jan 23, 2020
2.600
2.640
2.320
2.580
1,697,910
-0.06(-2.27%)
Jan 22, 2020
2.600
2.780
2.440
2.640
5,451,730
+0.33(+14.29%)
Jan 21, 2020
2.140
2.900
2.120
2.310
7,798,683
+0.25(+12.14%)
Jan 17, 2020
1.990
2.100
1.860
2.060
4,555,600
-0.70(-25.36%)
Jan 16, 2020
1.790
3.400
1.790
2.760
12,661,961
+1.01(+57.71%)
Jan 15, 2020
1.720
1.770
1.550
1.750
462,593
+0.06(+3.55%)
Jan 14, 2020
1.750
1.750
1.420
1.690
1,949,556
-0.19(-10.11%)
Jan 13, 2020
1.310
1.990
1.300
1.880
5,193,886
+0.64(+51.47%)
Jan 10, 2020
1.250
1.270
1.160
1.241
550,300
+0.00(+0.10%)
Jan 09, 2020
1.250
1.320
1.150
1.240
612,435
-0.01(-0.80%)
Jan 08, 2020
1.120
1.370
1.110
1.250
1,937,075
+0.10(+8.70%)
Jan 07, 2020
1.110
1.180
1.090
1.150
313,404
+0.03(+2.68%)
Jan 06, 2020
1.190
1.190
1.010
1.120
588,034
-0.03(-2.61%)
Jan 03, 2020
1.150
1.200
1.065
1.150
918,300
-0.10(-8.00%)
Jan 02, 2020
0.9700
1.300
0.9600
1.250
3,193,016
+0.29(+29.80%)
Dec 31, 2019
0.9000
0.9745
0.8900
0.9630
478,200
+0.03(+2.72%)
Dec 30, 2019
0.9400
0.9400
0.8611
0.9375
425,182
+0.02(+1.90%)
Dec 27, 2019
0.8300
0.9340
0.8211
0.9200
750,800
+0.08(+9.52%)
Dec 26, 2019
0.8600
0.8600
0.8100
0.8400
169,345
-0.00(-0.24%)
Dec 24, 2019
0.8590
0.8750
0.8311
0.8420
113,800
-0.01(-1.52%)
Dec 23, 2019
0.8600
0.8750
0.8101
0.8550
233,765
+0.01(+1.32%)
Dec 20, 2019
0.8500
0.8600
0.7640
0.8439
626,100
-0.01(-0.72%)
Dec 19, 2019
0.8900
0.8900
0.8300
0.8500
398,796
-0.04(-4.49%)
Dec 18, 2019
0.9300
0.9558
0.8800
0.8900
412,355
-0.00(-0.34%)
Dec 17, 2019
1.000
1.000
0.8800
0.8930
613,930
-0.07(-6.98%)
Dec 16, 2019
1.050
1.050
0.9500
0.9600
810,047
-0.08(-7.69%)
Dec 13, 2019
1.120
1.120
1.000
1.040
3,349,500
-0.95(-47.74%)
Dec 12, 2019
2.470
2.470
1.830
1.990
249,419
-0.47(-19.11%)
Dec 11, 2019
2.500
2.860
2.260
2.460
244,238
-0.50(-16.89%)
Dec 10, 2019
2.710
3.027
2.570
2.960
89,894
+0.25(+9.23%)
Dec 09, 2019
2.610
2.950
2.250
2.710
35,349
+0.08(+3.04%)
Dec 06, 2019
2.700
3.040
2.450
2.630
49,300
-0.27(-9.31%)
Dec 05, 2019
2.420
2.900
2.260
2.900
71,454
+0.48(+19.83%)
Dec 04, 2019
2.330
2.550
2.250
2.420
22,958
-0.04(-1.63%)
Dec 03, 2019
2.500
2.680
2.340
2.460
24,762
+0.04(+1.65%)
Dec 02, 2019
2.950
2.950
2.320
2.420
51,481
-0.48(-16.55%)
Nov 29, 2019
2.990
2.990
2.580
2.900
30,700
+0.32(+12.40%)
Nov 27, 2019
2.190
2.590
2.100
2.580
46,300
+0.38(+17.32%)
Nov 26, 2019
2.160
2.200
2.050
2.199
34,934
-0.06(-2.69%)
Nov 25, 2019
2.490
2.490
2.161
2.260
19,842
-0.24(-9.60%)
Nov 22, 2019
2.710
2.790
2.410
2.500
21,700
-0.33(-11.54%)
Nov 21, 2019
3.250
3.250
2.700
2.826
4,055
-0.17(-5.80%)
Nov 20, 2019
2.790
3.460
2.610
3.000
30,428
+0.34(+12.78%)
Nov 19, 2019
2.840
2.900
2.630
2.660
11,201
-0.28(-9.44%)
Nov 18, 2019
3.050
3.300
2.919
2.937
8,119
-0.24(-7.63%)
Nov 15, 2019
3.274
3.286
3.110
3.180
14,100
-0.12(-3.64%)
Nov 14, 2019
3.440
3.560
3.110
3.300
5,971
-0.12(-3.57%)
Nov 13, 2019
3.430
3.778
3.100
3.422
14,184
-0.18(-4.94%)
Nov 12, 2019
3.706
3.706
3.300
3.600
4,426
+0.25(+7.46%)
Nov 11, 2019
3.490
3.780
3.320
3.350
4,390
+0.00(+0.00%)
Nov 08, 2019
3.410
3.501
3.060
3.350
8,500
-0.05(-1.47%)
Nov 07, 2019
3.600
3.662
3.400
3.400
10,678
-0.22(-6.09%)
Nov 06, 2019
3.670
3.740
3.530
3.621
6,835
-0.08(-2.15%)
Nov 05, 2019
3.650
3.909
3.420
3.700
11,874
+0.04(+1.09%)
Nov 04, 2019
3.870
4.060
3.450
3.660
32,402
-0.39(-9.63%)
Nov 01, 2019
4.450
4.450
3.897
4.050
31,300
-0.45(-10.00%)
Oct 31, 2019
3.920
4.500
3.800
4.500
7,333
+0.50(+12.50%)
Oct 30, 2019
3.920
4.069
3.351
4.000
28,594
+0.05(+1.27%)
Oct 29, 2019
4.460
4.860
3.903
3.950
59,116
-0.72(-15.42%)
Oct 28, 2019
4.500
4.780
4.500
4.670
15,862
+0.18(+4.01%)
Oct 25, 2019
4.670
4.730
4.250
4.490
12,900
+0.15(+3.46%)
Oct 24, 2019
3.910
4.480
3.660
4.340
34,761
+0.39(+9.87%)
Oct 23, 2019
3.920
4.100
3.910
3.950
12,031
+0.00(+0.00%)
Oct 22, 2019
4.600
4.690
3.800
3.950
31,483
-0.63(-13.76%)
Oct 21, 2019
5.020
5.020
4.290
4.580
22,618
-0.27(-5.57%)
Oct 18, 2019
4.550
5.090
4.470
4.850
55,800
+0.24(+5.21%)
Oct 17, 2019
4.580
4.980
4.304
4.610
35,773
-0.38(-7.62%)
Oct 16, 2019
4.110
6.890
4.110
4.990
443,313
+1.02(+25.69%)
Oct 15, 2019
3.590
4.440
3.550
3.970
76,775
-0.01(-0.20%)
Oct 14, 2019
4.200
4.200
3.450
3.978
7,098
+0.08(+2.00%)
Oct 11, 2019
3.792
3.900
3.602
3.900
5,633
+0.00(+0.08%)
Oct 10, 2019
3.750
3.900
3.600
3.897
17,792
+0.15(+4.04%)
Oct 09, 2019
3.750
4.200
3.745
3.745
16,347
-0.30(-7.52%)
Oct 08, 2019
4.650
4.650
3.450
4.050
26,343
-0.08(-1.82%)
Oct 07, 2019
4.560
5.172
4.109
4.125
154,284
+0.36(+9.56%)
Oct 04, 2019
3.557
4.035
3.555
3.765
4,180
+0.23(+6.58%)
Oct 03, 2019
3.600
3.681
3.531
3.533
2,459
+0.01(+0.21%)
Oct 02, 2019
3.675
4.185
3.489
3.525
3,906
-0.13(-3.53%)
Oct 01, 2019
3.750
4.047
3.465
3.654
7,326
+0.20(+5.91%)
Sep 30, 2019
3.817
3.817
3.450
3.450
2,921
-0.37(-9.63%)
Sep 27, 2019
3.450
3.933
3.450
3.817
3,880
+0.28(+7.79%)
Sep 26, 2019
3.750
3.900
3.450
3.542
7,869
-0.36(-9.19%)
Sep 25, 2019
3.750
4.200
3.600
3.900
6,140
+0.00(+0.00%)
Sep 24, 2019
4.200
4.650
3.600
3.900
39,362
-0.20(-4.87%)
Sep 23, 2019
4.200
4.500
4.050
4.099
4,349
-0.19(-4.37%)
Sep 20, 2019
4.350
4.350
3.901
4.287
4,533
-0.12(-2.79%)
Sep 19, 2019
4.950
4.950
4.278
4.410
4,249
+0.00(+0.00%)
Sep 18, 2019
4.559
4.650
4.200
4.410
6,362
+0.06(+1.34%)
Sep 17, 2019
4.185
4.515
4.054
4.351
14,014
+0.30(+7.44%)
Sep 16, 2019
4.500
4.650
3.900
4.050
33,844
+0.09(+2.39%)
Sep 13, 2019
3.750
4.650
3.600
3.955
34,613
+0.19(+5.06%)
Sep 12, 2019
3.982
3.982
3.750
3.765
2,420
-0.13(-3.46%)
Sep 11, 2019
3.900
3.982
3.781
3.900
5,999
+0.00(+0.00%)
Sep 10, 2019
4.350
4.350
3.750
3.900
14,514
-0.46(-10.50%)
Sep 09, 2019
4.500
4.500
4.350
4.357
3,344
-0.10(-2.19%)
Sep 06, 2019
4.500
4.650
4.375
4.455
3,333
+0.11(+2.41%)
Sep 05, 2019
4.500
4.650
4.350
4.350
4,844
+0.00(+0.00%)
Sep 04, 2019
4.350
4.500
4.350
4.350
3,584
+0.00(+0.00%)
Sep 03, 2019
4.350
4.650
4.200
4.350
2,248
-0.06(-1.26%)
Aug 30, 2019
4.143
4.500
4.143
4.405
2,493
+0.25(+6.03%)
Aug 29, 2019
4.350
4.590
4.143
4.155
4,676
-0.34(-7.67%)
Aug 28, 2019
4.253
4.650
4.072
4.500
8,874
+0.30(+7.14%)
Aug 27, 2019
4.200
4.912
4.072
4.200
26,775
-0.45(-9.68%)
Aug 26, 2019
4.500
4.800
4.088
4.650
12,855
+0.08(+1.64%)
Aug 23, 2019
4.050
4.800
4.050
4.575
32,026
+0.66(+16.81%)
Aug 22, 2019
3.900
4.109
3.826
3.917
2,232
+0.02(+0.42%)
Aug 21, 2019
3.750
3.900
3.750
3.900
2,103
+0.00(+0.08%)
Aug 20, 2019
3.750
4.050
3.750
3.897
2,610
-0.00(-0.08%)
Aug 19, 2019
4.200
4.200
3.750
3.900
1,740
-0.30(-7.14%)
Aug 16, 2019
3.900
4.200
3.750
4.200
1,660
+0.32(+8.19%)
Aug 15, 2019
4.200
4.200
3.450
3.882
6,490
-0.02(-0.46%)
Aug 14, 2019
3.750
4.200
3.600
3.900
7,853
+0.42(+12.02%)
Aug 13, 2019
3.450
3.810
3.315
3.482
3,396
-0.12(-3.29%)
Aug 12, 2019
3.810
3.872
3.315
3.600
6,452
-0.27(-7.01%)
Aug 09, 2019
3.994
4.200
3.752
3.872
786
-0.33(-7.82%)
Aug 08, 2019
4.200
4.230
3.525
4.200
3,975
+0.30(+7.69%)
Aug 07, 2019
3.450
4.050
3.450
3.900
11,753
+0.38(+10.64%)
Aug 06, 2019
3.375
3.525
3.303
3.525
4,505
+0.20(+6.05%)
Aug 05, 2019
3.375
3.525
3.287
3.324
2,731
-0.19(-5.38%)
Aug 02, 2019
3.750
3.750
3.285
3.513
4,240
+0.08(+2.32%)
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.