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
Accuray Inc
(NQ:
ARAY
)
1.630
-0.040 (-2.40%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 31, 2018
4.000
4.000
4.000
0
+0.02(+0.63%)
Aug 30, 2018
4.050
4.100
3.925
3.975
715,315
-0.12(-3.05%)
Aug 29, 2018
4.000
4.320
3.950
4.100
459,629
+0.05(+1.23%)
Aug 28, 2018
4.100
4.100
4.050
4.050
194,198
+0.00(+0.00%)
Aug 27, 2018
3.950
4.100
3.950
4.050
445,864
+0.10(+2.53%)
Aug 24, 2018
4.000
4.100
3.950
3.950
356,900
-0.05(-1.25%)
Aug 23, 2018
4.000
4.100
4.000
4.000
386,639
-0.10(-2.44%)
Aug 22, 2018
4.000
4.150
4.000
4.100
493,969
+0.10(+2.50%)
Aug 21, 2018
3.950
4.050
3.750
4.000
696,599
+0.12(+3.23%)
Aug 20, 2018
3.950
4.125
3.850
3.875
788,354
+0.00(+0.00%)
Aug 17, 2018
3.850
4.150
3.650
3.875
1,590,700
+0.35(+9.77%)
Aug 16, 2018
3.450
3.550
3.450
3.530
339,193
+0.05(+1.58%)
Aug 15, 2018
3.250
3.550
3.200
3.475
409,209
-0.15(-4.14%)
Aug 14, 2018
3.750
3.850
3.550
3.625
387,630
-0.12(-3.33%)
Aug 13, 2018
3.850
3.900
3.750
3.750
326,417
-0.10(-2.60%)
Aug 10, 2018
3.950
4.000
3.800
3.850
271,000
-0.10(-2.53%)
Aug 09, 2018
3.900
3.950
3.800
3.950
342,049
+0.05(+1.28%)
Aug 08, 2018
3.850
3.900
3.700
3.900
405,282
+0.05(+1.30%)
Aug 07, 2018
3.850
3.900
3.750
3.850
196,681
+0.00(+0.00%)
Aug 06, 2018
3.800
3.900
3.750
3.850
182,986
+0.05(+1.32%)
Aug 03, 2018
3.850
3.850
3.750
3.800
230,200
-0.05(-1.30%)
Aug 02, 2018
3.750
3.950
3.750
3.850
240,434
+0.05(+1.32%)
Aug 01, 2018
3.800
3.900
3.700
3.800
474,053
-0.05(-1.30%)
Jul 31, 2018
3.800
3.900
3.750
3.850
242,055
+0.10(+2.67%)
Jul 30, 2018
3.900
3.997
3.750
3.750
713,103
-0.15(-3.85%)
Jul 27, 2018
4.100
4.100
3.900
3.900
325,100
-0.20(-4.88%)
Jul 26, 2018
4.100
4.150
4.050
4.100
317,164
+0.00(+0.00%)
Jul 25, 2018
4.000
4.100
4.000
4.100
304,122
+0.10(+2.50%)
Jul 24, 2018
4.000
4.050
3.950
4.000
310,321
+0.00(+0.00%)
Jul 23, 2018
3.950
4.000
3.950
4.000
170,128
+0.00(+0.00%)
Jul 20, 2018
3.950
4.000
3.900
4.000
318,497
+0.05(+1.27%)
Jul 19, 2018
3.950
4.000
3.900
3.950
300,605
+0.00(+0.00%)
Jul 18, 2018
3.900
4.000
3.850
3.950
239,807
+0.05(+1.28%)
Jul 17, 2018
3.850
3.950
3.800
3.900
203,271
+0.05(+1.30%)
Jul 16, 2018
3.900
3.900
3.800
3.850
178,989
-0.05(-1.28%)
Jul 13, 2018
4.000
4.100
3.850
3.900
608,081
-0.10(-2.50%)
Jul 12, 2018
4.000
4.050
3.950
4.000
176,232
+0.00(+0.00%)
Jul 11, 2018
4.000
4.050
3.900
4.000
388,395
+0.05(+1.27%)
Jul 10, 2018
4.000
4.025
3.900
3.950
646,578
-0.02(-0.63%)
Jul 09, 2018
4.150
4.150
3.950
3.975
567,898
-0.15(-3.64%)
Jul 06, 2018
4.050
4.150
4.050
4.125
133,106
+0.08(+1.85%)
Jul 05, 2018
4.150
4.000
4.050
299,411
-0.03(-0.61%)
Jul 03, 2018
4.075
4.075
4.075
0
+0.00(+0.00%)
Jul 02, 2018
4.100
4.150
4.000
4.075
489,758
-0.02(-0.61%)
Jun 29, 2018
4.200
4.225
4.100
4.100
783,496
-0.10(-2.38%)
Jun 28, 2018
4.300
4.400
4.200
4.200
437,045
-0.10(-2.33%)
Jun 27, 2018
4.050
4.350
4.050
4.300
779,646
+0.25(+6.17%)
Jun 26, 2018
3.900
4.100
3.875
4.050
386,523
+0.20(+5.19%)
Jun 25, 2018
4.000
4.100
3.800
3.850
953,009
-0.15(-3.75%)
Jun 22, 2018
4.000
4.150
3.950
4.000
1,637,086
+0.08(+1.91%)
Jun 21, 2018
4.200
4.250
3.900
3.925
1,630,509
-0.28(-6.55%)
Jun 20, 2018
4.300
4.350
4.100
4.200
784,765
-0.12(-2.89%)
Jun 19, 2018
4.350
4.400
4.250
4.325
352,636
-0.08(-1.70%)
Jun 18, 2018
4.350
4.400
4.175
4.400
520,079
+0.05(+1.15%)
Jun 15, 2018
4.700
4.350
4.350
1,401,244
-0.35(-7.45%)
Jun 14, 2018
4.600
4.750
4.500
4.700
466,437
+0.10(+2.17%)
Jun 13, 2018
4.450
4.650
4.350
4.600
570,882
+0.15(+3.37%)
Jun 12, 2018
4.400
4.450
4.351
4.450
230,583
+0.00(+0.00%)
Jun 11, 2018
4.350
4.450
4.350
4.450
207,840
+0.10(+2.30%)
Jun 08, 2018
4.300
4.450
4.300
4.350
227,364
+0.00(+0.00%)
Jun 07, 2018
4.450
4.450
4.250
4.350
373,823
-0.05(-1.14%)
Jun 06, 2018
4.450
4.450
4.400
4.400
276,942
-0.02(-0.56%)
Jun 05, 2018
4.350
4.450
4.300
4.425
410,149
+0.02(+0.57%)
Jun 04, 2018
4.500
4.500
4.350
4.400
280,521
-0.10(-2.22%)
Jun 01, 2018
4.300
4.500
4.300
4.500
555,966
+0.10(+2.27%)
May 31, 2018
4.500
4.550
4.400
4.400
289,905
-0.10(-2.22%)
May 30, 2018
4.350
4.650
4.349
4.500
541,520
+0.20(+4.65%)
May 29, 2018
4.300
4.350
4.150
4.300
642,583
-0.10(-2.27%)
May 25, 2018
4.400
4.400
4.400
0
-0.55(-11.11%)
May 24, 2018
5.000
5.050
4.925
4.950
279,441
-0.10(-1.98%)
May 23, 2018
4.900
5.100
4.850
5.050
241,644
+0.15(+3.06%)
May 22, 2018
4.950
5.000
4.850
4.900
255,079
-0.10(-2.00%)
May 21, 2018
5.000
5.050
4.900
5.000
298,079
+0.00(+0.00%)
May 18, 2018
4.950
5.100
4.850
5.000
510,186
+0.10(+2.04%)
May 17, 2018
4.850
4.925
4.800
4.900
255,352
+0.10(+2.08%)
May 16, 2018
4.750
4.900
4.700
4.800
405,305
+0.10(+2.13%)
May 15, 2018
4.800
4.825
4.700
4.700
425,521
-0.10(-2.08%)
May 14, 2018
4.800
4.900
4.725
4.800
331,487
+0.05(+1.05%)
May 11, 2018
4.800
4.800
4.700
4.750
246,877
+0.00(+0.00%)
May 10, 2018
4.700
4.900
4.650
4.750
334,566
+0.10(+2.15%)
May 09, 2018
4.500
4.700
4.500
4.650
389,023
+0.15(+3.33%)
May 08, 2018
4.650
4.650
4.450
4.500
429,142
-0.15(-3.23%)
May 07, 2018
4.600
4.700
4.600
4.650
251,681
+0.05(+1.09%)
May 04, 2018
4.600
4.750
4.500
4.600
639,088
+0.00(+0.00%)
May 03, 2018
4.350
4.600
4.350
4.600
692,258
+0.32(+7.60%)
May 02, 2018
4.250
4.400
4.150
4.275
739,576
+0.00(+0.00%)
May 01, 2018
4.500
4.625
4.100
4.275
1,405,868
-0.72(-14.50%)
Apr 30, 2018
5.100
5.150
4.900
5.000
515,148
-0.05(-0.99%)
Apr 27, 2018
5.100
5.150
5.050
5.050
171,262
-0.05(-0.98%)
Apr 26, 2018
5.100
5.150
5.050
5.100
319,490
+0.00(+0.00%)
Apr 25, 2018
5.050
5.100
4.955
5.100
231,380
+0.05(+0.99%)
Apr 24, 2018
5.050
5.100
4.950
5.050
286,940
+0.00(+0.00%)
Apr 23, 2018
5.050
5.100
4.950
5.050
258,638
+0.00(+0.00%)
Apr 20, 2018
5.000
5.100
4.950
5.050
151,801
+0.00(+0.00%)
Apr 19, 2018
5.100
5.200
5.000
5.050
360,264
-0.10(-1.94%)
Apr 18, 2018
5.200
5.300
5.050
5.150
379,636
+0.00(+0.00%)
Apr 17, 2018
4.850
5.200
4.800
5.150
495,538
+0.30(+6.19%)
Apr 16, 2018
4.950
4.950
4.800
4.850
1,112,262
-0.05(-1.02%)
Apr 13, 2018
4.950
4.950
4.850
4.900
242,052
-0.05(-1.01%)
Apr 12, 2018
4.750
4.950
4.700
4.950
318,416
+0.20(+4.21%)
Apr 11, 2018
4.800
4.850
4.700
4.750
398,758
-0.05(-1.04%)
Apr 10, 2018
4.850
4.950
4.800
4.800
457,713
+0.00(+0.00%)
Apr 09, 2018
4.750
4.900
4.700
4.800
264,141
+0.10(+2.13%)
Apr 06, 2018
4.850
4.900
4.600
4.700
337,796
-0.15(-3.09%)
Apr 05, 2018
4.800
4.900
4.750
4.850
314,201
+0.15(+3.19%)
Apr 04, 2018
4.550
4.750
4.500
4.700
477,633
+0.10(+2.17%)
Apr 03, 2018
4.650
4.800
4.600
4.600
654,387
-0.05(-1.08%)
Apr 02, 2018
4.950
5.000
4.600
4.650
606,752
-0.35(-7.00%)
Mar 29, 2018
5.000
5.000
5.000
0
+0.00(+0.00%)
Mar 28, 2018
4.900
5.050
4.900
5.000
396,031
+0.10(+2.04%)
Mar 27, 2018
5.100
5.100
4.850
4.900
463,437
-0.20(-3.92%)
Mar 26, 2018
5.000
5.125
4.900
5.100
513,911
+0.15(+3.03%)
Mar 23, 2018
5.000
5.100
4.900
4.950
547,682
-0.10(-1.98%)
Mar 22, 2018
5.100
5.250
5.050
5.050
425,731
-0.12(-2.42%)
Mar 21, 2018
5.250
5.300
5.150
5.175
462,710
+0.00(+0.00%)
Mar 20, 2018
5.250
5.300
4.750
5.175
712,982
-0.12(-2.36%)
Mar 19, 2018
5.400
5.500
5.250
5.300
465,938
-0.10(-1.85%)
Mar 16, 2018
5.550
5.600
5.315
5.400
1,932,332
-0.15(-2.70%)
Mar 15, 2018
5.650
5.650
5.450
5.550
1,246,085
-0.10(-1.77%)
Mar 14, 2018
5.700
5.750
5.600
5.650
303,789
-0.05(-0.88%)
Mar 13, 2018
5.650
5.800
5.600
5.700
460,204
+0.05(+0.88%)
Mar 12, 2018
5.750
5.800
5.600
5.650
423,281
-0.15(-2.59%)
Mar 09, 2018
5.600
5.800
5.550
5.800
638,693
+0.20(+3.57%)
Mar 08, 2018
5.600
5.700
5.562
5.600
400,668
+0.00(+0.00%)
Mar 07, 2018
5.500
5.600
376,906
-0.05(-0.88%)
Mar 06, 2018
5.650
5.650
5.500
5.650
499,477
+0.05(+0.89%)
Mar 05, 2018
5.550
5.700
5.500
5.600
591,693
+0.05(+0.90%)
Mar 02, 2018
5.300
5.650
5.250
5.550
588,129
+0.25(+4.72%)
Mar 01, 2018
5.500
5.600
5.300
5.300
894,763
-0.25(-4.50%)
Feb 28, 2018
5.400
5.700
5.300
5.550
1,290,413
+0.30(+5.71%)
Feb 27, 2018
5.200
5.350
5.150
5.250
454,030
+0.05(+0.96%)
Feb 26, 2018
5.300
5.300
5.150
5.200
532,114
-0.02(-0.48%)
Feb 23, 2018
5.050
5.250
5.000
5.225
559,682
+0.17(+3.47%)
Feb 22, 2018
5.200
5.250
5.000
5.050
512,490
-0.10(-1.94%)
Feb 21, 2018
5.150
5.200
5.100
5.150
510,939
+0.00(+0.00%)
Feb 20, 2018
5.250
5.300
5.100
5.150
387,857
-0.10(-1.90%)
Feb 16, 2018
5.250
5.250
5.250
0
+0.00(+0.00%)
Feb 15, 2018
5.200
5.250
5.100
5.250
529,493
+0.10(+1.94%)
Feb 14, 2018
5.050
5.250
5.000
5.150
640,841
+0.05(+0.98%)
Feb 13, 2018
5.050
5.150
5.000
5.100
637,550
+0.05(+0.99%)
Feb 12, 2018
5.250
5.250
5.000
5.050
895,987
-0.15(-2.88%)
Feb 09, 2018
5.250
5.250
4.900
5.200
1,706,541
+0.15(+2.97%)
Feb 08, 2018
5.050
5.200
5.000
5.050
748,374
+0.05(+1.00%)
Feb 07, 2018
5.150
5.200
5.150
5.000
850,864
-0.17(-3.38%)
Feb 06, 2018
5.050
5.300
4.900
5.175
1,344,279
-0.12(-2.36%)
Feb 05, 2018
5.850
5.900
5.000
5.300
1,485,992
-0.60(-10.17%)
Feb 02, 2018
5.800
6.000
5.553
5.900
2,040,046
+0.10(+1.72%)
Feb 01, 2018
5.650
6.000
5.550
5.800
2,456,230
+0.15(+2.65%)
Jan 31, 2018
5.900
6.150
5.600
5.650
2,892,502
-0.20(-3.42%)
Jan 30, 2018
5.500
5.900
5.450
5.850
2,219,641
+0.30(+5.41%)
Jan 29, 2018
5.600
5.750
5.550
5.550
1,285,720
-0.10(-1.77%)
Jan 26, 2018
5.700
5.750
5.550
5.650
1,326,407
-0.05(-0.88%)
Jan 25, 2018
5.650
5.750
5.500
5.700
1,500,212
+0.10(+1.79%)
Jan 24, 2018
5.500
5.700
5.300
5.600
2,210,211
+0.40(+7.69%)
Jan 23, 2018
5.200
5.250
5.075
5.200
1,040,973
+0.05(+0.97%)
Jan 22, 2018
5.200
5.350
5.050
5.150
814,494
-0.15(-2.83%)
Jan 19, 2018
5.300
5.400
5.200
5.300
927,056
-0.05(-0.93%)
Jan 18, 2018
5.200
5.450
5.100
5.350
3,339,993
+0.15(+2.88%)
Jan 17, 2018
5.000
5.225
4.950
5.200
1,560,084
+0.20(+4.00%)
Jan 16, 2018
5.150
5.200
4.750
5.000
1,171,215
-0.05(-0.99%)
Jan 12, 2018
5.050
5.050
5.050
0
+0.15(+3.06%)
Jan 11, 2018
4.550
5.000
4.500
4.900
1,086,340
+0.30(+6.52%)
Jan 10, 2018
4.650
4.500
4.600
518,101
+0.05(+1.10%)
Jan 09, 2018
4.600
4.690
4.500
4.550
835,773
-0.10(-2.15%)
Jan 08, 2018
4.750
4.800
4.600
4.650
572,020
-0.10(-2.11%)
Jan 05, 2018
4.600
4.775
4.500
4.750
488,559
+0.20(+4.40%)
Jan 04, 2018
4.500
4.600
4.450
4.550
526,775
+0.05(+1.11%)
Jan 03, 2018
4.450
4.600
4.450
4.500
884,391
+0.00(+0.00%)
Jan 02, 2018
4.350
4.500
4.275
4.500
813,972
+0.20(+4.65%)
Dec 29, 2017
4.300
4.300
4.300
0
-0.15(-3.37%)
Dec 28, 2017
4.500
4.550
4.400
4.450
608,472
+0.00(+0.00%)
Dec 27, 2017
4.450
4.600
4.350
4.450
543,235
+0.00(+0.00%)
Dec 26, 2017
4.300
4.600
4.300
4.450
977,659
+0.20(+4.71%)
Dec 22, 2017
4.400
4.400
4.200
4.250
546,202
-0.10(-2.30%)
Dec 21, 2017
4.150
4.400
4.100
4.350
2,123,548
+0.20(+4.82%)
Dec 20, 2017
4.100
4.250
4.050
4.150
1,025,329
+0.10(+2.47%)
Dec 19, 2017
4.300
4.300
3.950
4.050
2,916,785
-0.25(-5.81%)
Dec 18, 2017
4.250
4.400
4.150
4.300
1,499,308
+0.05(+1.18%)
Dec 15, 2017
4.450
4.525
3.950
4.250
8,109,269
-0.20(-4.49%)
Dec 14, 2017
4.550
4.700
4.350
4.450
1,801,906
-0.10(-2.20%)
Dec 13, 2017
4.800
4.875
4.550
4.550
1,907,032
-0.50(-9.90%)
Dec 12, 2017
4.900
5.050
4.900
5.050
553,247
+0.20(+4.12%)
Dec 11, 2017
4.900
5.000
4.800
4.850
764,318
-0.05(-1.02%)
Dec 08, 2017
5.100
5.100
4.850
4.900
653,947
-0.25(-4.85%)
Dec 07, 2017
4.850
5.187
4.850
5.150
1,471,577
+0.30(+6.19%)
Dec 06, 2017
4.900
4.949
4.800
4.850
465,702
-0.05(-1.02%)
Dec 05, 2017
5.100
5.150
4.900
4.900
1,588,766
-0.25(-4.85%)
Dec 04, 2017
5.300
5.300
5.100
5.150
716,807
-0.10(-1.90%)
Dec 01, 2017
4.850
5.300
4.850
5.250
1,641,858
+0.10(+1.94%)
Nov 30, 2017
5.300
5.350
5.050
5.150
1,184,641
-0.05(-0.96%)
Nov 29, 2017
5.250
5.250
5.050
5.200
1,076,203
+0.00(+0.00%)
Nov 28, 2017
5.200
5.250
5.050
5.200
1,388,391
+0.00(+0.00%)
Nov 27, 2017
5.300
5.300
5.100
5.200
854,013
-0.10(-1.89%)
Nov 24, 2017
5.300
5.350
5.200
5.300
560,672
+0.00(+0.00%)
Nov 22, 2017
5.050
5.300
5.000
5.300
1,062,169
+0.30(+6.00%)
Nov 21, 2017
5.200
5.250
4.950
5.000
1,955,664
-0.05(-0.99%)
Nov 20, 2017
5.300
5.300
4.950
5.050
3,179,981
+0.25(+5.21%)
Nov 17, 2017
4.850
5.100
4.750
4.800
1,690,318
-0.10(-2.04%)
Nov 16, 2017
4.750
4.950
4.655
4.900
1,043,623
+0.20(+4.26%)
Nov 15, 2017
4.600
4.750
4.543
4.700
630,245
+0.10(+2.17%)
Nov 14, 2017
4.400
4.700
4.400
4.600
653,932
+0.10(+2.22%)
Nov 13, 2017
4.600
4.600
4.400
4.500
424,692
-0.15(-3.23%)
Nov 10, 2017
4.600
4.750
4.500
4.650
481,206
+0.10(+2.20%)
Nov 09, 2017
4.550
4.600
4.450
4.550
563,809
-0.05(-1.09%)
Nov 08, 2017
4.700
4.700
4.460
4.600
653,872
-0.15(-3.16%)
Nov 07, 2017
4.750
4.850
4.700
4.750
477,679
-0.05(-1.04%)
Nov 06, 2017
4.750
4.850
4.700
4.800
433,991
+0.10(+2.13%)
Nov 03, 2017
4.700
4.900
4.600
4.700
846,334
+0.03(+0.53%)
Nov 02, 2017
4.750
4.950
4.650
4.675
824,737
-0.10(-2.09%)
Nov 01, 2017
4.300
4.800
4.250
4.775
642,743
+0.03(+0.53%)
Oct 31, 2017
4.550
4.800
4.550
4.750
766,193
+0.05(+1.06%)
Oct 30, 2017
4.900
4.950
4.700
4.700
654,997
-0.15(-3.09%)
Oct 27, 2017
4.550
4.950
4.550
4.850
1,245,932
+0.30(+6.59%)
Oct 26, 2017
4.350
4.700
4.350
4.550
1,021,084
+0.15(+3.41%)
Oct 25, 2017
4.100
4.500
4.100
4.400
889,945
+0.45(+11.39%)
Oct 24, 2017
4.300
4.350
3.950
3.950
771,482
-0.30(-7.06%)
Oct 23, 2017
4.300
4.350
4.200
4.250
198,412
-0.05(-1.16%)
Oct 20, 2017
4.350
4.350
4.150
4.300
532,073
+0.00(+0.00%)
Oct 19, 2017
4.200
4.350
4.150
4.300
345,692
+0.05(+1.18%)
Oct 18, 2017
4.250
4.300
4.100
4.250
666,143
+0.00(+0.00%)
Oct 17, 2017
4.150
4.350
4.100
4.250
411,374
+0.05(+1.19%)
Oct 16, 2017
4.100
4.250
4.050
4.200
485,833
+0.05(+1.20%)
Oct 13, 2017
4.200
4.250
4.100
4.150
506,022
-0.05(-1.19%)
Oct 12, 2017
4.050
4.250
4.050
4.200
1,015,445
+0.05(+1.20%)
Oct 11, 2017
4.250
4.300
4.025
4.150
1,387,487
-0.10(-2.35%)
Oct 10, 2017
4.250
4.300
4.150
4.250
271,087
+0.05(+1.19%)
Oct 09, 2017
4.400
4.400
4.125
4.200
287,371
-0.25(-5.62%)
Oct 06, 2017
4.300
4.500
4.200
4.450
423,312
+0.15(+3.49%)
Oct 05, 2017
4.250
4.400
4.250
4.300
274,892
+0.10(+2.38%)
Oct 04, 2017
4.100
4.275
4.100
4.200
604,782
+0.05(+1.20%)
Oct 03, 2017
4.000
4.250
3.950
4.150
896,444
+0.20(+5.06%)
Oct 02, 2017
4.050
4.150
3.938
3.950
1,543,643
-0.05(-1.25%)
Sep 29, 2017
4.150
4.150
3.950
4.000
1,613,217
-0.15(-3.61%)
Sep 28, 2017
4.350
4.350
4.073
4.150
1,103,045
-0.15(-3.49%)
Sep 27, 2017
4.150
4.300
745,820
-0.10(-2.27%)
Sep 26, 2017
4.450
4.525
4.300
4.400
689,004
-0.05(-1.12%)
Sep 25, 2017
4.500
4.600
4.400
4.450
247,893
-0.05(-1.11%)
Sep 22, 2017
4.450
4.500
4.350
4.500
326,711
+0.05(+1.12%)
Sep 21, 2017
4.600
4.650
4.400
4.450
384,287
-0.15(-3.26%)
Sep 20, 2017
4.500
4.675
4.400
4.600
471,829
+0.05(+1.10%)
Sep 19, 2017
4.450
4.675
4.450
4.550
641,794
+0.05(+1.11%)
Sep 18, 2017
4.300
4.500
4.250
4.500
436,610
+0.25(+5.88%)
Sep 15, 2017
4.200
4.400
4.150
4.250
1,687,861
+0.05(+1.19%)
Sep 14, 2017
4.100
4.200
4.100
4.200
297,391
+0.10(+2.44%)
Sep 13, 2017
4.150
4.200
4.100
4.100
348,327
-0.05(-1.20%)
Sep 12, 2017
4.150
4.200
4.100
4.150
245,976
+0.00(+0.00%)
Sep 11, 2017
4.150
4.150
4.100
4.150
213,023
+0.00(+0.00%)
Sep 08, 2017
4.150
4.150
4.050
4.150
327,214
+0.00(+0.00%)
Sep 07, 2017
4.150
4.150
4.100
4.150
299,848
+0.00(+0.00%)
Sep 06, 2017
4.100
4.150
4.050
4.150
473,522
+0.03(+0.61%)
Sep 05, 2017
4.000
4.150
4.000
4.125
299,817
+0.03(+0.61%)
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.