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
)
1.760
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 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, 2019
2.270
2.340
1.930
2.070
9,554,606
+0.59(+39.86%)
Jan 30, 2019
1.430
1.680
1.360
1.480
712,265
+0.04(+2.78%)
Jan 29, 2019
1.400
1.500
1.230
1.440
827,375
+0.06(+4.35%)
Jan 28, 2019
1.040
1.590
1.030
1.380
1,015,803
+0.32(+30.19%)
Jan 25, 2019
1.070
1.100
1.030
1.060
132,600
+0.00(+0.00%)
Jan 24, 2019
1.060
1.080
1.030
1.060
95,464
+0.00(+0.00%)
Jan 23, 2019
1.040
1.110
1.040
1.060
44,827
+0.02(+1.92%)
Jan 22, 2019
1.150
1.160
1.000
1.040
219,453
-0.11(-9.57%)
Jan 18, 2019
1.240
1.260
1.130
1.150
251,000
-0.10(-8.00%)
Jan 17, 2019
1.210
1.290
1.210
1.250
142,152
+0.02(+1.63%)
Jan 16, 2019
1.250
1.300
1.130
1.230
198,121
-0.05(-3.91%)
Jan 15, 2019
1.110
1.300
1.070
1.280
263,780
+0.17(+15.32%)
Jan 14, 2019
1.160
1.180
1.060
1.110
116,117
-0.07(-5.93%)
Jan 11, 2019
1.160
1.190
1.140
1.180
152,900
+0.02(+1.72%)
Jan 10, 2019
1.210
1.210
1.050
1.160
202,373
-0.05(-4.13%)
Jan 09, 2019
1.070
1.220
1.050
1.210
353,809
+0.16(+15.24%)
Jan 08, 2019
1.030
1.110
1.020
1.050
119,832
+0.03(+2.94%)
Jan 07, 2019
1.120
1.130
1.010
1.020
189,505
-0.09(-8.11%)
Jan 04, 2019
0.9500
1.170
0.9500
1.110
411,800
+0.17(+17.80%)
Jan 03, 2019
1.060
1.060
0.9120
0.9423
204,587
-0.15(-13.55%)
Jan 02, 2019
0.9200
1.138
0.8600
1.090
452,357
+0.23(+26.74%)
Dec 31, 2018
0.9200
0.9200
0.8500
0.8600
339,900
-0.03(-3.37%)
Dec 28, 2018
0.8000
0.9200
0.8000
0.8900
329,700
+0.10(+12.62%)
Dec 27, 2018
0.7900
0.8200
0.7400
0.7903
229,530
+0.05(+6.78%)
Dec 26, 2018
0.7100
0.8543
0.6790
0.7401
520,977
+0.05(+6.49%)
Dec 24, 2018
0.6500
0.8000
0.5800
0.6950
789,100
+0.13(+23.01%)
Dec 21, 2018
0.7500
0.7500
0.4900
0.5650
4,297,700
-0.17(-23.64%)
Dec 20, 2018
0.9400
0.9500
0.6855
0.7399
1,201,250
-0.18(-19.49%)
Dec 19, 2018
1.020
1.030
0.8700
0.9190
995,943
-0.12(-11.63%)
Dec 18, 2018
1.010
1.060
0.9601
1.040
493,254
+0.03(+2.97%)
Dec 17, 2018
1.030
1.080
1.000
1.010
309,236
-0.04(-3.81%)
Dec 14, 2018
1.020
1.090
1.020
1.050
143,300
+0.03(+2.94%)
Dec 13, 2018
1.100
1.120
1.010
1.020
204,312
-0.07(-6.42%)
Dec 12, 2018
1.070
1.150
1.035
1.090
137,289
+0.04(+3.81%)
Dec 11, 2018
1.110
1.150
1.030
1.050
224,588
-0.03(-2.78%)
Dec 10, 2018
1.150
1.150
1.080
1.080
177,062
-0.06(-5.26%)
Dec 07, 2018
1.200
1.200
1.130
1.140
120,400
-0.07(-5.79%)
Dec 06, 2018
1.230
1.300
1.200
1.210
101,750
-0.03(-2.42%)
Dec 04, 2018
1.300
1.350
1.240
1.240
119,500
-0.05(-3.88%)
Dec 03, 2018
1.240
1.310
1.230
1.290
109,822
+0.07(+5.74%)
Nov 30, 2018
1.220
1.290
1.220
1.220
137,400
-0.02(-1.61%)
Nov 29, 2018
1.310
1.343
1.210
1.240
443,231
-0.06(-4.62%)
Nov 28, 2018
1.090
1.300
1.090
1.300
324,673
+0.21(+19.27%)
Nov 27, 2018
1.180
1.180
1.080
1.090
270,000
-0.11(-9.17%)
Nov 26, 2018
1.330
1.340
1.180
1.200
331,037
-0.13(-9.77%)
Nov 23, 2018
1.330
1.390
1.260
1.330
170,300
-0.02(-1.48%)
Nov 21, 2018
1.350
1.350
1.350
0
-0.06(-4.26%)
Nov 20, 2018
1.200
1.440
1.170
1.410
483,863
+0.10(+7.63%)
Nov 19, 2018
1.310
1.750
1.300
1.310
1,952,035
+0.08(+6.50%)
Nov 16, 2018
1.210
1.280
1.120
1.230
209,600
+0.02(+1.65%)
Nov 15, 2018
1.020
1.230
1.010
1.210
225,873
+0.19(+18.63%)
Nov 14, 2018
1.130
1.160
1.020
1.020
141,120
-0.09(-8.11%)
Nov 13, 2018
1.100
1.260
1.080
1.110
405,246
+0.07(+6.73%)
Nov 12, 2018
1.110
1.140
1.040
1.040
240,245
-0.06(-5.45%)
Nov 09, 2018
1.140
1.140
1.040
1.100
194,500
+0.01(+0.92%)
Nov 08, 2018
1.080
1.120
1.040
1.090
123,208
+0.00(+0.00%)
Nov 07, 2018
1.010
1.090
1.010
1.090
171,221
+0.08(+7.92%)
Nov 06, 2018
1.040
1.050
1.000
1.010
155,214
-0.03(-2.88%)
Nov 05, 2018
1.140
1.150
1.020
1.040
247,229
-0.08(-7.14%)
Nov 02, 2018
1.020
1.160
1.000
1.120
467,900
+0.09(+8.74%)
Nov 01, 2018
0.8600
1.030
0.8502
1.030
604,355
+0.20(+23.59%)
Oct 31, 2018
0.9594
0.9800
0.8300
0.8334
418,654
-0.10(-10.89%)
Oct 30, 2018
1.020
1.040
0.8915
0.9352
295,729
-0.08(-8.31%)
Oct 29, 2018
1.060
1.060
0.9800
1.020
243,564
-0.03(-2.86%)
Oct 26, 2018
1.010
1.120
1.010
1.050
169,700
+0.02(+1.94%)
Oct 25, 2018
0.9800
1.050
0.9300
1.030
299,559
+0.04(+4.04%)
Oct 24, 2018
0.9300
1.040
0.9200
0.9900
478,586
+0.08(+8.73%)
Oct 23, 2018
0.9100
0.9548
0.8800
0.9105
257,092
-0.00(-0.07%)
Oct 22, 2018
0.9600
0.9600
0.8700
0.9111
444,426
-0.05(-5.59%)
Oct 19, 2018
1.010
1.060
0.9500
0.9650
679,800
-0.05(-4.46%)
Oct 18, 2018
1.150
1.190
0.9700
1.010
694,727
-0.14(-12.17%)
Oct 17, 2018
1.280
1.280
1.150
1.150
291,469
-0.14(-10.85%)
Oct 16, 2018
1.290
1.330
1.270
1.290
150,442
+0.00(+0.00%)
Oct 15, 2018
1.290
1.320
1.250
1.290
173,761
-0.01(-0.77%)
Oct 12, 2018
1.370
1.390
1.300
1.300
135,400
-0.03(-2.26%)
Oct 11, 2018
1.280
1.370
1.260
1.330
359,685
+0.05(+3.91%)
Oct 10, 2018
1.370
1.440
1.280
1.280
222,776
-0.09(-6.57%)
Oct 09, 2018
1.350
1.410
1.350
1.370
126,109
+0.01(+0.74%)
Oct 08, 2018
1.350
1.380
1.310
1.360
92,279
+0.02(+1.49%)
Oct 05, 2018
1.410
1.410
1.330
1.340
330,000
-0.06(-4.29%)
Oct 04, 2018
1.500
1.520
1.380
1.400
184,511
-0.09(-6.04%)
Oct 03, 2018
1.380
1.500
1.380
1.490
339,590
+0.10(+7.19%)
Oct 02, 2018
1.520
1.540
1.360
1.390
281,305
-0.14(-9.15%)
Oct 01, 2018
1.600
1.610
1.490
1.530
376,640
-0.07(-4.38%)
Sep 28, 2018
1.460
1.650
1.430
1.600
353,200
+0.14(+9.59%)
Sep 27, 2018
1.450
1.460
1.370
1.460
327,586
+0.02(+1.39%)
Sep 26, 2018
1.450
1.475
1.430
1.440
124,738
-0.02(-1.37%)
Sep 25, 2018
1.500
1.500
1.420
1.460
250,613
-0.02(-1.35%)
Sep 24, 2018
1.600
1.650
1.450
1.480
469,684
-0.10(-6.33%)
Sep 21, 2018
1.590
1.650
1.520
1.580
462,300
-0.02(-1.25%)
Sep 20, 2018
1.670
1.690
1.570
1.600
213,102
-0.06(-3.61%)
Sep 19, 2018
1.670
1.700
1.660
1.660
115,562
+0.00(+0.00%)
Sep 18, 2018
1.590
1.690
1.550
1.660
335,527
+0.06(+3.75%)
Sep 17, 2018
1.600
1.640
1.520
1.600
401,374
+0.03(+1.91%)
Sep 14, 2018
1.510
1.620
1.480
1.570
378,000
+0.06(+3.97%)
Sep 13, 2018
1.600
1.605
1.490
1.510
244,332
-0.08(-5.03%)
Sep 12, 2018
1.590
1.600
1.510
1.590
195,149
+0.05(+3.25%)
Sep 11, 2018
1.600
1.610
1.430
1.540
367,439
-0.06(-3.75%)
Sep 10, 2018
1.640
1.650
1.590
1.600
113,798
-0.02(-1.23%)
Sep 07, 2018
1.760
1.820
1.590
1.620
285,500
-0.15(-8.47%)
Sep 06, 2018
1.850
1.880
1.760
1.770
131,679
-0.06(-3.28%)
Sep 05, 2018
1.900
1.900
1.800
1.830
111,443
-0.06(-3.17%)
Sep 04, 2018
1.970
1.971
1.870
1.890
127,079
-0.08(-4.06%)
Aug 31, 2018
1.970
1.970
1.970
0
+0.03(+1.55%)
Aug 30, 2018
1.980
2.020
1.920
1.940
279,529
-0.03(-1.52%)
Aug 29, 2018
1.880
1.990
1.870
1.970
114,760
+0.09(+4.79%)
Aug 28, 2018
1.880
1.930
1.850
1.880
148,867
-0.01(-0.53%)
Aug 27, 2018
1.930
1.960
1.875
1.890
153,058
-0.03(-1.56%)
Aug 24, 2018
1.900
1.980
1.870
1.920
180,500
+0.01(+0.52%)
Aug 23, 2018
2.020
2.050
1.900
1.910
208,527
-0.11(-5.45%)
Aug 22, 2018
2.050
2.065
2.000
2.020
93,949
-0.06(-2.88%)
Aug 21, 2018
1.910
2.130
1.910
2.080
111,438
+0.17(+8.90%)
Aug 20, 2018
1.910
1.970
1.850
1.910
145,195
+0.00(+0.00%)
Aug 17, 2018
2.010
2.020
1.910
1.910
88,900
-0.12(-5.91%)
Aug 16, 2018
2.020
2.060
2.000
2.030
161,842
+0.01(+0.50%)
Aug 15, 2018
2.010
2.080
2.000
2.020
190,860
+0.01(+0.50%)
Aug 14, 2018
2.140
2.183
2.000
2.010
151,476
-0.11(-5.19%)
Aug 13, 2018
2.130
2.210
2.050
2.120
109,457
+0.03(+1.44%)
Aug 10, 2018
2.250
2.400
2.080
2.090
155,000
-0.04(-1.88%)
Aug 09, 2018
2.310
2.310
2.100
2.130
221,407
-0.20(-8.58%)
Aug 08, 2018
2.110
2.780
2.003
2.330
841,895
+0.29(+14.22%)
Aug 07, 2018
1.700
2.110
1.410
2.040
850,950
+0.32(+18.60%)
Aug 06, 2018
1.810
1.925
1.700
1.720
393,830
-0.17(-8.99%)
Aug 03, 2018
2.150
2.165
1.880
1.890
327,700
-0.26(-12.09%)
Aug 02, 2018
2.250
2.310
2.050
2.150
153,880
-0.10(-4.44%)
Aug 01, 2018
2.250
2.340
2.220
2.250
115,846
+0.02(+0.90%)
Jul 31, 2018
2.210
2.320
2.210
2.230
128,671
+0.04(+1.83%)
Jul 30, 2018
2.310
2.330
2.180
2.190
198,978
-0.14(-6.01%)
Jul 27, 2018
2.450
2.480
2.300
2.330
142,500
-0.13(-5.28%)
Jul 26, 2018
2.490
2.490
2.370
2.460
157,666
-0.02(-0.81%)
Jul 25, 2018
2.433
2.510
2.433
2.480
145,227
+0.01(+0.40%)
Jul 24, 2018
2.630
2.660
2.450
2.470
232,582
-0.06(-2.37%)
Jul 23, 2018
2.650
2.680
2.520
2.530
150,383
-0.07(-2.69%)
Jul 20, 2018
2.680
2.740
2.580
2.600
157,619
-0.08(-2.99%)
Jul 19, 2018
2.640
2.775
2.550
2.680
166,491
-0.01(-0.37%)
Jul 18, 2018
2.810
2.810
2.680
2.690
161,824
-0.11(-3.93%)
Jul 17, 2018
2.900
2.950
2.780
2.800
120,425
-0.11(-3.78%)
Jul 16, 2018
3.040
3.040
2.850
2.910
88,702
-0.11(-3.64%)
Jul 13, 2018
3.000
3.080
2.990
3.020
44,468
+0.02(+0.67%)
Jul 12, 2018
3.010
3.085
2.960
3.000
28,547
+0.01(+0.33%)
Jul 11, 2018
3.050
3.130
2.980
2.990
30,069
-0.06(-1.97%)
Jul 10, 2018
3.020
3.060
2.985
3.050
39,151
+0.04(+1.33%)
Jul 09, 2018
3.100
3.100
3.010
3.010
55,004
-0.12(-3.83%)
Jul 06, 2018
3.090
3.280
3.080
3.130
64,344
+0.06(+1.95%)
Jul 05, 2018
3.099
2.970
3.070
24,228
+0.03(+0.99%)
Jul 03, 2018
3.040
3.040
3.040
0
-0.02(-0.65%)
Jul 02, 2018
3.080
3.379
3.000
3.060
168,241
+0.08(+2.68%)
Jun 29, 2018
3.040
2.930
2.980
97,247
+0.05(+1.71%)
Jun 28, 2018
3.000
3.000
2.850
2.930
104,268
-0.09(-2.98%)
Jun 27, 2018
3.050
3.090
2.970
3.020
69,700
-0.01(-0.33%)
Jun 26, 2018
3.050
3.090
2.960
3.030
42,918
+0.00(+0.00%)
Jun 25, 2018
3.260
3.260
3.000
3.030
73,294
-0.21(-6.48%)
Jun 22, 2018
3.250
3.330
3.110
3.240
285,591
+0.00(+0.00%)
Jun 21, 2018
3.330
3.450
3.030
3.240
163,073
+0.12(+3.85%)
Jun 20, 2018
3.080
3.130
3.020
3.120
97,166
+0.04(+1.30%)
Jun 19, 2018
2.920
3.120
2.920
3.080
137,711
+0.16(+5.48%)
Jun 18, 2018
2.960
3.070
2.790
2.920
228,602
-0.04(-1.35%)
Jun 15, 2018
3.205
2.910
2.960
227,235
-0.16(-5.13%)
Jun 14, 2018
3.300
3.350
3.120
3.120
138,480
-0.17(-5.17%)
Jun 13, 2018
3.440
3.440
3.260
3.290
117,478
-0.10(-2.95%)
Jun 12, 2018
3.300
3.410
3.281
3.390
66,452
+0.08(+2.42%)
Jun 11, 2018
3.310
3.380
3.250
3.310
67,878
+0.00(+0.00%)
Jun 08, 2018
3.310
3.360
3.250
3.310
78,073
+0.00(+0.00%)
Jun 07, 2018
3.450
3.480
3.300
3.310
79,654
-0.13(-3.78%)
Jun 06, 2018
3.530
3.569
3.430
3.440
52,488
-0.09(-2.55%)
Jun 05, 2018
3.350
3.570
3.340
3.530
100,662
+0.19(+5.69%)
Jun 04, 2018
3.400
3.410
3.270
3.340
76,450
-0.07(-2.05%)
Jun 01, 2018
3.480
3.490
3.390
3.410
66,224
-0.04(-1.16%)
May 31, 2018
3.290
3.470
3.220
3.450
167,942
+0.16(+4.86%)
May 30, 2018
3.430
3.480
3.270
3.290
153,164
-0.10(-2.95%)
May 29, 2018
3.430
3.600
3.370
3.390
238,843
-0.06(-1.74%)
May 25, 2018
3.450
3.450
3.450
0
+0.32(+10.22%)
May 24, 2018
3.250
3.270
3.020
3.130
209,780
-0.13(-3.99%)
May 23, 2018
3.260
3.365
3.230
3.260
93,423
+0.00(+0.00%)
May 22, 2018
3.500
3.520
3.250
3.260
255,617
-0.26(-7.39%)
May 21, 2018
3.630
3.660
3.320
3.520
239,561
-0.09(-2.49%)
May 18, 2018
3.690
3.690
3.600
3.610
97,182
-0.05(-1.37%)
May 17, 2018
3.650
3.710
3.630
3.660
95,500
+0.02(+0.55%)
May 16, 2018
3.580
3.720
3.520
3.640
113,837
+0.06(+1.68%)
May 15, 2018
3.630
3.650
3.500
3.580
127,206
-0.04(-1.10%)
May 14, 2018
3.540
3.690
3.530
3.620
157,697
+0.09(+2.55%)
May 11, 2018
3.720
3.840
3.500
3.530
128,718
-0.19(-5.11%)
May 10, 2018
3.760
3.880
3.610
3.720
85,285
-0.05(-1.33%)
May 09, 2018
3.860
3.914
3.650
3.770
151,173
-0.06(-1.57%)
May 08, 2018
3.750
3.860
3.628
3.830
309,276
+0.10(+2.68%)
May 07, 2018
3.630
3.750
3.570
3.730
137,151
+0.08(+2.19%)
May 04, 2018
3.740
3.815
3.580
3.650
171,213
-0.11(-2.93%)
May 03, 2018
3.870
3.880
3.700
3.760
118,422
-0.12(-3.09%)
May 02, 2018
3.940
4.050
3.860
3.880
80,059
-0.06(-1.52%)
May 01, 2018
4.010
4.010
3.870
3.940
38,855
-0.06(-1.50%)
Apr 30, 2018
4.210
4.280
4.000
4.000
110,382
-0.19(-4.53%)
Apr 27, 2018
4.130
4.240
4.070
4.190
124,564
+0.07(+1.70%)
Apr 26, 2018
4.190
4.240
4.100
4.120
141,905
-0.05(-1.20%)
Apr 25, 2018
4.380
4.530
4.040
4.170
92,908
-0.23(-5.23%)
Apr 24, 2018
4.250
4.490
4.170
4.400
105,965
+0.17(+4.02%)
Apr 23, 2018
4.200
4.360
4.150
4.230
125,135
+0.03(+0.71%)
Apr 20, 2018
4.270
4.310
4.130
4.200
95,028
-0.10(-2.33%)
Apr 19, 2018
4.240
4.360
4.240
4.300
73,229
-0.06(-1.38%)
Apr 18, 2018
4.380
4.490
4.320
4.360
70,203
-0.01(-0.23%)
Apr 17, 2018
4.380
4.480
4.250
4.370
185,859
+0.02(+0.46%)
Apr 16, 2018
4.410
4.460
4.260
4.350
100,685
-0.05(-1.14%)
Apr 13, 2018
4.780
4.810
4.350
4.400
212,051
-0.41(-8.52%)
Apr 12, 2018
4.640
4.980
4.570
4.810
168,757
+0.24(+5.25%)
Apr 11, 2018
4.710
4.770
4.410
4.570
261,508
-0.17(-3.59%)
Apr 10, 2018
4.890
4.930
4.610
4.740
124,068
-0.09(-1.86%)
Apr 09, 2018
4.940
5.020
4.810
4.830
91,741
+0.01(+0.21%)
Apr 06, 2018
5.050
5.120
4.760
4.820
93,457
-0.26(-5.12%)
Apr 05, 2018
5.140
5.220
5.016
5.080
70,083
-0.02(-0.39%)
Apr 04, 2018
4.820
5.150
4.770
5.100
119,201
+0.24(+4.94%)
Apr 03, 2018
4.680
4.930
4.580
4.860
116,216
+0.20(+4.29%)
Apr 02, 2018
4.550
4.760
4.440
4.660
121,524
+0.11(+2.42%)
Mar 29, 2018
4.550
4.550
4.550
0
-0.16(-3.40%)
Mar 28, 2018
4.830
4.830
4.570
4.710
115,473
-0.09(-1.87%)
Mar 27, 2018
4.990
4.990
4.760
4.800
138,580
-0.18(-3.61%)
Mar 26, 2018
4.990
5.040
4.870
4.980
151,621
+0.06(+1.22%)
Mar 23, 2018
5.150
5.150
4.850
4.920
159,568
-0.23(-4.47%)
Mar 22, 2018
5.110
5.260
5.000
5.150
135,875
+0.01(+0.19%)
Mar 21, 2018
5.250
5.360
5.050
5.140
236,510
-0.09(-1.72%)
Mar 20, 2018
5.170
5.350
5.120
5.230
198,686
+0.08(+1.55%)
Mar 19, 2018
5.150
5.250
4.980
5.150
234,772
-0.01(-0.19%)
Mar 16, 2018
4.980
5.200
4.810
5.160
304,019
+0.10(+1.98%)
Mar 15, 2018
5.400
5.488
4.820
5.060
301,418
-0.29(-5.42%)
Mar 14, 2018
5.340
5.540
5.250
5.350
351,913
+0.04(+0.75%)
Mar 13, 2018
4.950
5.430
4.897
5.310
492,420
+0.32(+6.41%)
Mar 12, 2018
4.950
5.000
4.820
4.990
147,900
+0.04(+0.81%)
Mar 09, 2018
4.800
5.000
4.750
4.950
237,713
+0.13(+2.70%)
Mar 08, 2018
4.720
4.850
4.551
4.820
197,963
+0.10(+2.12%)
Mar 07, 2018
4.250
4.750
4.250
4.720
338,450
+0.46(+10.80%)
Mar 06, 2018
4.350
4.350
4.080
4.260
138,380
-0.07(-1.62%)
Mar 05, 2018
4.240
4.350
4.193
4.330
116,392
+0.09(+2.12%)
Mar 02, 2018
4.110
4.270
4.060
4.240
224,832
+0.09(+2.17%)
Mar 01, 2018
4.250
4.280
4.109
4.150
114,163
-0.11(-2.58%)
Feb 28, 2018
4.190
4.400
4.040
4.260
310,846
+0.21(+5.19%)
Feb 27, 2018
4.120
4.180
4.000
4.050
127,479
-0.07(-1.70%)
Feb 26, 2018
4.030
4.230
4.000
4.120
209,830
+0.09(+2.23%)
Feb 23, 2018
3.850
4.091
3.850
4.030
288,692
+0.22(+5.77%)
Feb 22, 2018
3.810
209,577
+0.18(+4.96%)
Feb 21, 2018
3.440
3.670
3.420
3.630
127,777
+0.21(+6.14%)
Feb 20, 2018
3.500
3.600
3.410
3.420
91,194
-0.09(-2.56%)
Feb 16, 2018
3.510
3.510
3.510
0
-0.01(-0.28%)
Feb 15, 2018
3.550
3.650
3.500
3.520
294,286
+0.00(+0.00%)
Feb 14, 2018
3.420
3.550
3.365
3.520
187,682
+0.04(+1.15%)
Feb 13, 2018
3.390
3.540
3.330
3.480
97,332
+0.04(+1.16%)
Feb 12, 2018
3.630
3.670
3.415
3.440
87,418
-0.19(-5.23%)
Feb 09, 2018
3.600
3.740
3.500
3.630
187,797
+0.04(+1.11%)
Feb 08, 2018
3.750
3.790
3.570
3.590
145,644
-0.15(-4.01%)
Feb 07, 2018
3.650
3.770
3.650
3.740
87,651
+0.12(+3.31%)
Feb 06, 2018
3.550
3.780
3.500
3.620
91,542
+0.00(+0.00%)
Feb 05, 2018
3.720
3.850
3.560
3.620
135,078
-0.10(-2.69%)
Feb 02, 2018
3.710
3.870
3.640
3.720
113,707
-0.06(-1.59%)
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.