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
Fortress Biotech Inc
(NQ:
FBIO
)
1.670
-0.040 (-2.34%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Jan 31, 2018
4.000
4.050
3.930
3.960
83,646
-0.05(-1.25%)
Jan 30, 2018
4.050
4.072
4.000
4.010
144,724
-0.04(-0.99%)
Jan 29, 2018
4.040
4.160
3.960
4.050
148,363
+0.00(+0.00%)
Jan 26, 2018
4.060
4.170
3.940
4.050
91,566
+0.04(+1.00%)
Jan 25, 2018
4.000
4.100
3.970
4.010
28,338
+0.00(+0.00%)
Jan 24, 2018
4.000
4.040
3.760
4.010
164,589
+0.02(+0.50%)
Jan 23, 2018
3.930
4.070
3.900
3.990
28,684
+0.03(+0.76%)
Jan 22, 2018
3.970
4.120
3.900
3.960
78,310
+0.00(+0.00%)
Jan 19, 2018
3.980
3.980
3.820
3.960
61,662
-0.01(-0.25%)
Jan 18, 2018
3.990
4.010
3.950
3.970
56,629
-0.02(-0.50%)
Jan 17, 2018
3.950
4.050
3.880
3.990
122,351
+0.08(+2.05%)
Jan 16, 2018
4.140
4.190
3.900
3.910
145,822
-0.23(-5.56%)
Jan 12, 2018
4.140
4.140
4.140
0
+0.02(+0.49%)
Jan 11, 2018
4.200
4.350
4.070
4.120
237,769
-0.07(-1.67%)
Jan 10, 2018
4.200
4.030
4.190
100,273
+0.11(+2.70%)
Jan 09, 2018
4.120
4.157
4.080
4.080
57,605
-0.06(-1.45%)
Jan 08, 2018
4.160
4.190
4.000
4.140
126,891
-0.06(-1.43%)
Jan 05, 2018
4.250
4.280
4.100
4.200
153,148
+0.01(+0.24%)
Jan 04, 2018
4.080
4.250
4.010
4.190
105,046
+0.14(+3.46%)
Jan 03, 2018
4.110
4.130
3.950
4.050
258,489
-0.02(-0.49%)
Jan 02, 2018
3.980
4.087
3.960
4.070
152,509
+0.08(+2.01%)
Dec 29, 2017
3.990
3.990
3.990
0
-0.01(-0.25%)
Dec 28, 2017
3.420
4.290
3.410
4.000
637,922
+0.64(+19.05%)
Dec 27, 2017
3.250
3.530
3.250
3.360
104,775
+0.10(+3.07%)
Dec 26, 2017
3.315
3.400
3.140
3.260
138,949
-0.08(-2.40%)
Dec 22, 2017
3.460
3.520
3.310
3.340
126,093
-0.11(-3.19%)
Dec 21, 2017
3.360
3.480
3.360
3.450
70,363
+0.07(+2.07%)
Dec 20, 2017
3.400
3.480
3.313
3.380
75,347
+0.00(+0.00%)
Dec 19, 2017
3.440
3.460
3.300
3.380
64,634
-0.08(-2.31%)
Dec 18, 2017
3.450
3.550
3.440
3.460
79,169
+0.02(+0.58%)
Dec 15, 2017
3.490
3.507
3.395
3.440
178,230
-0.08(-2.27%)
Dec 14, 2017
3.560
3.740
3.470
3.520
78,042
-0.06(-1.68%)
Dec 13, 2017
3.510
3.680
3.510
3.580
73,373
+0.04(+1.13%)
Dec 12, 2017
3.790
3.790
3.520
3.540
117,770
-0.11(-3.01%)
Dec 11, 2017
3.640
3.750
3.610
3.650
67,262
+0.01(+0.27%)
Dec 08, 2017
3.640
3.679
3.530
3.640
66,684
+0.07(+1.96%)
Dec 07, 2017
3.631
3.652
3.331
3.570
85,640
+0.12(+3.48%)
Dec 06, 2017
3.590
3.590
3.400
3.450
110,690
-0.12(-3.36%)
Dec 05, 2017
3.800
3.840
3.560
3.570
88,960
-0.23(-6.05%)
Dec 04, 2017
4.020
4.030
3.780
3.800
87,435
-0.21(-5.24%)
Dec 01, 2017
3.790
4.060
3.790
4.010
128,432
+0.16(+4.16%)
Nov 30, 2017
4.030
4.070
3.820
3.850
157,467
-0.15(-3.75%)
Nov 29, 2017
4.030
4.070
3.960
4.000
97,049
+0.00(+0.00%)
Nov 28, 2017
4.040
4.070
3.960
4.000
132,511
-0.01(-0.25%)
Nov 27, 2017
4.090
4.100
3.950
4.010
57,312
-0.05(-1.23%)
Nov 24, 2017
4.050
4.060
4.020
4.060
25,406
+0.06(+1.50%)
Nov 22, 2017
4.010
4.080
3.970
4.000
56,503
-0.02(-0.50%)
Nov 21, 2017
4.000
4.090
3.930
4.020
81,463
+0.05(+1.26%)
Nov 20, 2017
3.920
4.000
3.840
3.970
65,047
+0.09(+2.32%)
Nov 17, 2017
3.880
3.960
3.790
3.880
46,168
-0.04(-1.02%)
Nov 16, 2017
3.730
3.930
3.730
3.920
55,208
+0.21(+5.66%)
Nov 15, 2017
3.800
3.840
3.700
3.710
59,704
-0.09(-2.37%)
Nov 14, 2017
3.700
3.830
3.657
3.800
74,251
+0.09(+2.43%)
Nov 13, 2017
3.930
3.930
3.690
3.710
43,894
-0.19(-4.87%)
Nov 10, 2017
3.750
3.960
3.700
3.900
108,974
+0.12(+3.17%)
Nov 09, 2017
3.710
3.860
3.690
3.780
92,632
+0.10(+2.72%)
Nov 08, 2017
3.680
3.730
3.510
3.680
75,277
+0.02(+0.55%)
Nov 07, 2017
3.880
3.950
3.599
3.660
75,426
-0.17(-4.44%)
Nov 06, 2017
3.880
3.980
3.790
3.830
78,946
-0.03(-0.78%)
Nov 03, 2017
3.850
3.900
3.781
3.860
65,235
+0.01(+0.26%)
Nov 02, 2017
3.780
3.900
3.772
3.850
48,426
+0.04(+1.05%)
Nov 01, 2017
3.650
3.880
3.400
3.810
204,896
+0.07(+1.87%)
Oct 31, 2017
4.010
4.010
3.710
3.740
103,476
-0.03(-0.80%)
Oct 30, 2017
3.700
3.840
3.680
3.770
76,782
-0.03(-0.79%)
Oct 27, 2017
3.630
3.830
3.620
3.800
73,908
+0.18(+4.97%)
Oct 26, 2017
3.610
3.730
3.500
3.620
122,542
+0.00(+0.00%)
Oct 25, 2017
3.880
3.899
3.590
3.620
139,688
-0.26(-6.70%)
Oct 24, 2017
3.950
4.005
3.870
3.880
78,467
-0.06(-1.52%)
Oct 23, 2017
3.950
4.040
3.850
3.940
110,008
-0.04(-1.01%)
Oct 20, 2017
4.360
4.360
3.951
3.980
269,212
-0.31(-7.23%)
Oct 19, 2017
4.430
4.430
4.250
4.290
170,103
-0.12(-2.72%)
Oct 18, 2017
4.430
4.500
4.370
4.410
70,524
-0.02(-0.45%)
Oct 17, 2017
4.400
4.440
4.330
4.430
89,355
+0.01(+0.23%)
Oct 16, 2017
4.500
4.551
4.370
4.420
120,414
-0.11(-2.43%)
Oct 13, 2017
4.690
4.690
4.470
4.530
97,301
-0.13(-2.79%)
Oct 12, 2017
4.800
4.880
4.500
4.660
210,819
-0.14(-2.92%)
Oct 11, 2017
4.900
4.910
4.780
4.800
204,452
-0.04(-0.83%)
Oct 10, 2017
4.750
4.860
4.660
4.840
183,520
+0.12(+2.54%)
Oct 09, 2017
4.700
4.750
4.610
4.720
64,749
+0.00(+0.00%)
Oct 06, 2017
4.650
4.750
4.600
4.720
57,985
+0.02(+0.43%)
Oct 05, 2017
4.610
4.780
4.539
4.700
208,698
+0.13(+2.84%)
Oct 04, 2017
4.610
4.670
4.440
4.570
132,226
-0.02(-0.44%)
Oct 03, 2017
4.650
4.690
4.530
4.590
64,902
-0.06(-1.29%)
Oct 02, 2017
4.460
4.660
4.460
4.650
103,160
+0.23(+5.20%)
Sep 29, 2017
4.490
4.490
4.340
4.420
93,558
+0.00(+0.00%)
Sep 28, 2017
4.460
4.500
4.310
4.420
108,005
-0.05(-1.12%)
Sep 27, 2017
4.360
4.550
4.290
4.470
207,228
+0.15(+3.47%)
Sep 26, 2017
4.350
4.420
4.300
4.320
42,487
-0.05(-1.14%)
Sep 25, 2017
4.410
4.460
4.250
4.370
172,023
-0.03(-0.68%)
Sep 22, 2017
4.550
4.670
4.320
4.400
171,089
-0.12(-2.65%)
Sep 21, 2017
4.470
4.570
4.350
4.520
119,168
+0.01(+0.22%)
Sep 20, 2017
4.410
4.560
4.300
4.510
147,878
+0.06(+1.35%)
Sep 19, 2017
4.500
4.627
4.330
4.450
129,553
-0.01(-0.22%)
Sep 18, 2017
4.500
4.650
4.450
4.460
146,289
-0.02(-0.45%)
Sep 15, 2017
4.640
4.720
4.390
4.480
368,525
-0.15(-3.24%)
Sep 14, 2017
4.630
4.740
4.560
4.630
165,481
+0.00(+0.00%)
Sep 13, 2017
4.850
4.880
4.630
4.630
237,404
-0.23(-4.73%)
Sep 12, 2017
4.830
4.920
4.720
4.860
95,619
+0.05(+1.04%)
Sep 11, 2017
4.820
4.900
4.680
4.810
81,555
-0.04(-0.82%)
Sep 08, 2017
4.700
4.870
4.520
4.850
202,975
+0.16(+3.41%)
Sep 07, 2017
4.920
4.950
4.650
4.690
186,710
-0.20(-4.09%)
Sep 06, 2017
4.780
4.900
4.730
4.890
94,228
+0.16(+3.38%)
Sep 05, 2017
4.830
4.900
4.650
4.730
113,022
-0.08(-1.66%)
Sep 01, 2017
4.780
4.960
4.700
4.810
120,139
+0.06(+1.26%)
Aug 31, 2017
4.900
4.920
4.600
4.750
234,191
-0.10(-2.06%)
Aug 30, 2017
4.600
5.110
4.480
4.850
750,600
+0.27(+5.90%)
Aug 29, 2017
4.700
4.745
4.510
4.580
204,672
-0.13(-2.76%)
Aug 28, 2017
4.420
4.770
4.327
4.710
255,353
+0.31(+7.05%)
Aug 25, 2017
4.440
4.480
4.250
4.400
178,403
+0.00(+0.00%)
Aug 24, 2017
4.420
4.460
4.350
4.400
128,850
+0.03(+0.69%)
Aug 23, 2017
4.270
4.420
4.230
4.370
114,294
+0.08(+1.86%)
Aug 22, 2017
4.390
4.510
4.200
4.290
277,898
-0.16(-3.60%)
Aug 21, 2017
4.250
4.530
4.240
4.450
119,593
+0.20(+4.71%)
Aug 18, 2017
4.240
4.300
4.240
4.250
114,409
-0.04(-0.93%)
Aug 17, 2017
4.320
4.540
4.250
4.290
119,216
-0.08(-1.83%)
Aug 16, 2017
4.330
4.600
4.250
4.370
120,687
-0.02(-0.46%)
Aug 15, 2017
3.960
4.480
3.850
4.390
212,036
+0.46(+11.70%)
Aug 14, 2017
3.900
4.030
3.790
3.930
100,050
+0.07(+1.81%)
Aug 11, 2017
3.780
3.901
3.780
3.860
83,069
+0.03(+0.78%)
Aug 10, 2017
3.950
4.080
3.800
3.830
134,832
-0.22(-5.43%)
Aug 09, 2017
4.130
4.270
4.050
4.050
55,835
-0.15(-3.57%)
Aug 08, 2017
4.220
4.320
4.120
4.200
52,590
-0.02(-0.47%)
Aug 07, 2017
4.190
4.320
4.180
4.220
57,674
+0.08(+1.93%)
Aug 04, 2017
4.220
4.027
4.140
171,633
+0.00(+0.00%)
Aug 03, 2017
4.210
4.320
4.051
4.140
95,528
-0.05(-1.19%)
Aug 02, 2017
4.220
4.327
4.080
4.190
151,825
-0.11(-2.56%)
Aug 01, 2017
4.460
4.460
4.150
4.300
226,342
-0.14(-3.15%)
Jul 31, 2017
4.450
4.560
4.390
4.440
112,305
-0.03(-0.67%)
Jul 28, 2017
4.420
4.525
4.410
4.470
66,840
-0.01(-0.22%)
Jul 27, 2017
4.700
4.780
4.465
4.480
129,880
-0.17(-3.66%)
Jul 26, 2017
4.620
4.710
4.520
4.650
154,918
+0.01(+0.22%)
Jul 25, 2017
4.830
4.847
4.550
4.640
174,710
-0.16(-3.33%)
Jul 24, 2017
4.840
4.930
4.790
4.800
117,258
-0.07(-1.44%)
Jul 21, 2017
4.800
5.070
4.760
4.870
633,516
+0.20(+4.28%)
Jul 20, 2017
4.930
4.660
4.670
196,203
-0.08(-1.68%)
Jul 19, 2017
4.620
4.840
4.620
4.750
131,983
+0.15(+3.26%)
Jul 18, 2017
4.640
4.770
4.550
4.600
192,748
-0.06(-1.29%)
Jul 17, 2017
4.570
4.785
4.520
4.660
153,229
+0.11(+2.42%)
Jul 14, 2017
4.440
4.620
4.409
4.550
73,143
+0.08(+1.79%)
Jul 13, 2017
4.660
4.660
4.349
4.470
242,706
-0.23(-4.89%)
Jul 12, 2017
4.580
4.740
4.510
4.700
148,292
+0.16(+3.52%)
Jul 11, 2017
4.720
4.780
4.530
4.540
194,743
+0.01(+0.22%)
Jul 10, 2017
4.690
4.690
4.510
4.530
113,464
-0.18(-3.82%)
Jul 07, 2017
4.610
4.750
4.540
4.710
199,599
+0.10(+2.17%)
Jul 06, 2017
4.630
4.720
4.520
4.610
182,722
+0.00(+0.00%)
Jul 05, 2017
4.640
4.650
4.490
4.610
188,850
-0.09(-1.91%)
Jul 03, 2017
4.770
4.780
4.440
4.700
139,886
-0.05(-1.05%)
Jun 30, 2017
4.980
4.980
4.750
4.750
187,301
-0.23(-4.62%)
Jun 29, 2017
4.910
4.980
4.690
4.980
317,485
+0.08(+1.63%)
Jun 28, 2017
4.860
4.980
4.800
4.900
295,990
+0.09(+1.87%)
Jun 27, 2017
5.050
5.050
4.670
4.810
479,770
-0.17(-3.41%)
Jun 26, 2017
4.890
5.032
4.710
4.980
319,522
+0.11(+2.26%)
Jun 23, 2017
4.800
4.920
4.720
4.870
420,017
+0.05(+1.04%)
Jun 22, 2017
4.790
4.980
4.690
4.820
251,793
+0.03(+0.63%)
Jun 21, 2017
4.860
5.040
4.700
4.790
273,769
-0.05(-1.03%)
Jun 20, 2017
4.630
4.870
4.350
4.840
281,680
+0.22(+4.76%)
Jun 19, 2017
4.500
4.750
4.360
4.620
365,135
+0.19(+4.29%)
Jun 16, 2017
4.260
4.450
4.170
4.430
408,504
+0.09(+2.07%)
Jun 15, 2017
4.440
4.450
4.200
4.340
276,538
-0.08(-1.81%)
Jun 14, 2017
4.320
4.650
4.230
4.420
146,921
+0.10(+2.31%)
Jun 13, 2017
4.480
4.480
4.150
4.320
220,250
-0.15(-3.36%)
Jun 12, 2017
4.440
4.780
4.410
4.470
218,933
+0.04(+0.90%)
Jun 09, 2017
4.450
4.680
4.380
4.430
267,575
-0.02(-0.45%)
Jun 08, 2017
4.400
4.650
4.370
4.450
415,498
+0.08(+1.83%)
Jun 07, 2017
4.200
4.500
4.200
4.370
378,371
+0.18(+4.30%)
Jun 06, 2017
4.050
4.200
4.050
4.190
191,172
+0.11(+2.70%)
Jun 05, 2017
4.020
4.180
4.020
4.080
263,032
+0.06(+1.49%)
Jun 02, 2017
3.800
4.050
3.710
4.020
164,802
+0.19(+4.96%)
Jun 01, 2017
3.610
3.890
3.610
3.830
101,905
+0.22(+6.09%)
May 31, 2017
3.890
3.970
3.590
3.610
313,102
-0.27(-6.96%)
May 30, 2017
3.950
3.970
3.870
3.880
128,357
-0.07(-1.77%)
May 26, 2017
3.820
3.990
3.804
3.950
76,864
+0.11(+2.86%)
May 25, 2017
3.850
3.880
3.800
3.840
81,466
+0.01(+0.26%)
May 24, 2017
3.840
3.920
3.800
3.830
73,480
-0.01(-0.26%)
May 23, 2017
3.850
3.940
3.794
3.840
156,818
+0.00(+0.00%)
May 22, 2017
4.310
4.328
3.800
3.840
300,893
-0.39(-9.22%)
May 19, 2017
4.300
4.420
4.187
4.230
377,955
+0.07(+1.68%)
May 18, 2017
3.970
4.290
3.945
4.160
897,623
+0.20(+5.05%)
May 17, 2017
3.800
4.050
3.800
3.960
258,137
+0.15(+3.94%)
May 16, 2017
3.870
3.940
3.740
3.810
185,611
-0.05(-1.30%)
May 15, 2017
3.960
4.040
3.800
3.860
211,283
-0.09(-2.28%)
May 12, 2017
3.810
4.053
3.660
3.950
701,995
+0.16(+4.22%)
May 11, 2017
3.790
3.820
3.550
3.790
229,691
+0.17(+4.70%)
May 10, 2017
3.550
3.670
3.550
3.620
175,557
+0.06(+1.69%)
May 09, 2017
3.580
3.720
3.530
3.560
227,435
-0.04(-1.11%)
May 08, 2017
3.570
3.628
3.570
3.600
112,817
+0.03(+0.84%)
May 05, 2017
3.670
3.680
3.540
3.570
121,993
-0.09(-2.46%)
May 04, 2017
3.650
3.700
3.650
3.660
66,717
-0.05(-1.35%)
May 03, 2017
3.820
3.880
3.670
3.710
147,309
-0.17(-4.38%)
May 02, 2017
3.670
3.920
3.630
3.880
299,033
+0.22(+6.01%)
May 01, 2017
3.690
3.700
3.630
3.660
60,346
+0.02(+0.55%)
Apr 28, 2017
3.720
3.730
3.580
3.640
73,717
-0.09(-2.41%)
Apr 27, 2017
3.820
3.830
3.705
3.730
97,754
-0.05(-1.32%)
Apr 26, 2017
3.550
3.840
3.520
3.780
241,000
+0.21(+5.88%)
Apr 25, 2017
3.300
3.600
3.286
3.570
256,925
+0.29(+8.84%)
Apr 24, 2017
3.200
3.300
3.130
3.280
79,987
+0.13(+4.13%)
Apr 21, 2017
3.270
3.310
3.130
3.150
148,915
-0.11(-3.37%)
Apr 20, 2017
3.240
3.320
3.200
3.260
74,978
+0.05(+1.56%)
Apr 19, 2017
3.250
3.340
3.180
3.210
61,627
-0.01(-0.31%)
Apr 18, 2017
3.220
3.290
3.150
3.220
96,193
-0.06(-1.83%)
Apr 17, 2017
3.270
3.340
3.230
3.280
170,871
+0.00(+0.00%)
Apr 13, 2017
3.350
3.400
3.200
3.280
172,463
-0.09(-2.67%)
Apr 12, 2017
3.410
3.470
3.330
3.370
74,179
-0.04(-1.17%)
Apr 11, 2017
3.350
3.450
3.330
3.410
35,959
+0.06(+1.79%)
Apr 10, 2017
3.340
3.469
3.340
3.350
38,478
+0.00(+0.00%)
Apr 07, 2017
3.340
3.490
3.330
3.350
80,743
-0.02(-0.59%)
Apr 06, 2017
3.450
3.460
3.330
3.370
185,776
-0.06(-1.75%)
Apr 05, 2017
3.510
3.690
3.360
3.430
388,367
+0.06(+1.78%)
Apr 04, 2017
3.420
3.510
3.310
3.370
181,209
-0.06(-1.75%)
Apr 03, 2017
3.740
3.740
3.400
3.430
280,736
-0.27(-7.30%)
Mar 31, 2017
3.800
3.840
3.650
3.700
222,146
-0.12(-3.14%)
Mar 30, 2017
3.850
3.860
3.780
3.820
50,258
-0.06(-1.55%)
Mar 29, 2017
3.910
3.977
3.820
3.880
84,801
+0.00(+0.00%)
Mar 28, 2017
3.840
4.020
3.820
3.880
259,425
+0.04(+1.04%)
Mar 27, 2017
3.520
3.900
3.520
3.840
126,936
+0.24(+6.67%)
Mar 24, 2017
3.480
3.620
3.440
3.600
93,315
+0.14(+4.05%)
Mar 23, 2017
3.400
3.500
3.400
3.460
70,978
+0.00(+0.00%)
Mar 22, 2017
3.680
3.680
3.350
3.460
263,770
+0.03(+0.87%)
Mar 21, 2017
3.780
3.783
3.420
3.430
166,681
-0.33(-8.78%)
Mar 20, 2017
3.850
3.939
3.670
3.760
150,591
-0.15(-3.84%)
Mar 17, 2017
3.570
4.140
3.500
3.910
814,226
+0.30(+8.31%)
Mar 16, 2017
3.680
3.710
3.600
3.610
92,763
-0.04(-1.10%)
Mar 15, 2017
3.430
3.700
3.420
3.650
278,037
+0.16(+4.58%)
Mar 14, 2017
3.550
3.550
3.430
3.490
150,872
-0.08(-2.24%)
Mar 13, 2017
3.500
3.610
3.500
3.570
87,107
+0.02(+0.56%)
Mar 10, 2017
3.530
3.600
3.450
3.550
198,247
+0.06(+1.72%)
Mar 09, 2017
3.380
3.620
3.350
3.490
171,270
+0.08(+2.35%)
Mar 08, 2017
3.410
3.540
3.350
3.410
127,144
+0.05(+1.49%)
Mar 07, 2017
3.330
3.480
3.300
3.360
127,499
-0.01(-0.30%)
Mar 06, 2017
3.300
3.570
3.245
3.370
192,003
+0.01(+0.30%)
Mar 03, 2017
3.270
3.380
3.250
3.360
113,830
+0.11(+3.38%)
Mar 02, 2017
3.250
3.470
3.200
3.250
206,037
-0.04(-1.22%)
Mar 01, 2017
3.180
3.370
3.110
3.290
341,761
+0.20(+6.47%)
Feb 28, 2017
3.130
3.139
3.010
3.090
132,957
-0.01(-0.32%)
Feb 27, 2017
2.950
3.140
2.910
3.100
187,734
+0.16(+5.44%)
Feb 24, 2017
2.880
3.000
2.880
2.940
50,586
-0.02(-0.68%)
Feb 23, 2017
2.890
3.000
2.850
2.960
127,716
+0.10(+3.50%)
Feb 22, 2017
2.780
2.990
2.700
2.860
141,653
+0.11(+4.00%)
Feb 21, 2017
2.890
2.890
2.680
2.750
190,228
-0.10(-3.51%)
Feb 17, 2017
2.850
2.850
2.850
0
+0.01(+0.35%)
Feb 16, 2017
2.770
2.900
2.720
2.840
115,432
+0.08(+2.90%)
Feb 15, 2017
2.630
2.790
2.600
2.760
109,893
+0.09(+3.37%)
Feb 14, 2017
2.720
2.780
2.580
2.670
124,119
-0.02(-0.74%)
Feb 13, 2017
2.810
2.840
2.680
2.690
109,634
-0.09(-3.24%)
Feb 10, 2017
2.710
2.810
2.620
2.780
103,413
+0.10(+3.73%)
Feb 09, 2017
2.540
2.740
2.500
2.680
126,534
+0.13(+5.10%)
Feb 08, 2017
2.550
2.725
2.500
2.550
139,221
-0.01(-0.39%)
Feb 07, 2017
2.560
2.650
2.550
2.560
147,986
-0.04(-1.54%)
Feb 06, 2017
2.740
2.850
2.590
2.600
137,691
-0.14(-5.11%)
Feb 03, 2017
2.600
2.750
2.530
2.740
218,427
+0.17(+6.61%)
Feb 02, 2017
2.380
2.600
2.380
2.570
164,486
+0.14(+5.76%)
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.