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
)
1.525
+0.015 (+0.99%)
Streaming Delayed Price
Updated: 10:47 AM EDT, May 28, 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 (%)
Jun 30, 2020
2.160
2.170
2.020
2.030
1,963,143
-0.13(-6.02%)
Jun 29, 2020
2.210
2.230
2.110
2.160
542,456
-0.04(-1.82%)
Jun 26, 2020
2.230
2.255
2.140
2.200
1,393,700
-0.03(-1.35%)
Jun 25, 2020
2.310
2.340
2.200
2.230
794,040
-0.08(-3.46%)
Jun 24, 2020
2.310
2.370
2.220
2.310
615,271
+0.02(+0.87%)
Jun 23, 2020
2.460
2.460
2.270
2.290
707,823
-0.05(-2.14%)
Jun 22, 2020
2.260
2.410
2.230
2.340
590,749
+0.06(+2.63%)
Jun 19, 2020
2.350
2.380
2.050
2.280
669,900
-0.05(-2.15%)
Jun 18, 2020
2.250
2.330
2.220
2.330
326,752
+0.06(+2.64%)
Jun 17, 2020
2.270
2.360
2.200
2.270
422,715
+0.01(+0.44%)
Jun 16, 2020
2.400
2.440
2.230
2.260
619,712
-0.02(-0.88%)
Jun 15, 2020
2.130
2.290
2.050
2.280
435,172
+0.15(+7.04%)
Jun 12, 2020
2.110
2.210
2.050
2.130
522,600
+0.07(+3.40%)
Jun 11, 2020
2.270
2.370
2.030
2.060
1,032,211
-0.32(-13.45%)
Jun 10, 2020
2.530
2.540
2.360
2.380
566,048
-0.18(-7.03%)
Jun 09, 2020
2.500
2.590
2.400
2.560
463,832
+0.03(+1.19%)
Jun 08, 2020
2.480
2.580
2.460
2.530
763,152
+0.06(+2.43%)
Jun 05, 2020
2.500
2.590
2.440
2.470
875,800
+0.03(+1.23%)
Jun 04, 2020
2.350
2.480
2.280
2.440
665,819
+0.06(+2.52%)
Jun 03, 2020
2.050
2.390
2.050
2.380
927,496
+0.32(+15.53%)
Jun 02, 2020
1.960
2.160
1.950
2.060
904,189
-0.05(-2.37%)
Jun 01, 2020
2.110
2.200
2.030
2.110
504,535
+0.01(+0.48%)
May 29, 2020
2.060
2.120
2.030
2.100
416,900
+0.01(+0.48%)
May 28, 2020
2.220
2.248
2.070
2.090
473,395
-0.09(-4.13%)
May 27, 2020
2.180
2.200
2.070
2.180
468,438
+0.06(+2.83%)
May 26, 2020
2.270
2.270
2.065
2.120
588,478
-0.06(-2.75%)
May 22, 2020
2.060
2.240
2.010
2.180
532,000
+0.13(+6.34%)
May 21, 2020
1.910
2.070
1.900
2.050
603,976
+0.12(+6.22%)
May 20, 2020
1.940
2.000
1.860
1.930
442,768
+0.02(+1.05%)
May 19, 2020
1.960
2.000
1.900
1.910
389,218
-0.05(-2.55%)
May 18, 2020
2.000
2.000
1.890
1.960
627,778
+0.05(+2.62%)
May 15, 2020
1.840
1.940
1.785
1.910
402,600
+0.08(+4.37%)
May 14, 2020
1.880
1.910
1.750
1.830
488,507
-0.09(-4.69%)
May 13, 2020
2.000
2.010
1.820
1.920
778,608
-0.08(-4.24%)
May 12, 2020
2.100
2.150
2.000
2.005
754,069
-0.08(-3.61%)
May 11, 2020
2.160
2.200
2.060
2.080
551,658
-0.08(-3.70%)
May 08, 2020
2.120
2.180
2.050
2.160
499,900
+0.09(+4.35%)
May 07, 2020
2.040
2.150
2.020
2.070
489,186
+0.03(+1.47%)
May 06, 2020
2.150
2.150
2.020
2.040
403,589
-0.08(-3.77%)
May 05, 2020
2.260
2.290
2.093
2.120
440,334
-0.11(-4.93%)
May 04, 2020
2.300
2.340
2.130
2.230
723,725
-0.07(-3.04%)
May 01, 2020
2.170
2.300
2.110
2.300
694,800
+0.06(+2.91%)
Apr 30, 2020
2.360
2.400
2.160
2.235
673,665
-0.17(-6.88%)
Apr 29, 2020
2.450
2.450
2.130
2.400
1,697,468
+0.32(+15.38%)
Apr 28, 2020
1.980
2.080
1.820
2.080
687,175
+0.18(+9.47%)
Apr 27, 2020
1.880
1.940
1.830
1.900
532,092
+0.05(+2.70%)
Apr 24, 2020
1.850
1.900
1.760
1.850
316,500
+0.03(+1.65%)
Apr 23, 2020
1.760
1.870
1.750
1.820
397,706
+0.06(+3.41%)
Apr 22, 2020
1.800
1.800
1.690
1.760
284,923
-0.01(-0.56%)
Apr 21, 2020
1.740
1.790
1.680
1.770
207,728
+0.00(+0.00%)
Apr 20, 2020
1.710
1.845
1.690
1.770
446,360
+0.00(+0.00%)
Apr 17, 2020
1.750
1.930
1.700
1.770
604,300
+0.07(+4.12%)
Apr 16, 2020
1.810
1.850
1.700
1.700
461,641
-0.14(-7.61%)
Apr 15, 2020
1.920
1.999
1.820
1.840
411,194
-0.12(-6.12%)
Apr 14, 2020
2.060
2.130
1.920
1.960
522,884
-0.06(-2.97%)
Apr 13, 2020
2.000
2.050
1.900
2.020
352,806
+0.02(+1.00%)
Apr 09, 2020
2.060
2.200
1.960
2.000
451,400
-0.01(-0.50%)
Apr 08, 2020
1.930
2.010
1.830
2.010
439,522
+0.11(+5.79%)
Apr 07, 2020
2.041
2.041
1.880
1.900
559,053
-0.04(-2.06%)
Apr 06, 2020
1.800
1.950
1.770
1.940
622,520
+0.21(+12.14%)
Apr 03, 2020
1.710
1.740
1.580
1.730
437,600
+0.02(+1.17%)
Apr 02, 2020
1.720
1.750
1.630
1.710
275,811
-0.01(-0.58%)
Apr 01, 2020
1.830
1.840
1.710
1.720
573,988
-0.18(-9.47%)
Mar 31, 2020
1.710
1.900
1.700
1.900
746,173
+0.16(+9.20%)
Mar 30, 2020
1.620
1.740
1.600
1.740
396,972
+0.07(+4.19%)
Mar 27, 2020
1.710
1.740
1.600
1.670
594,300
-0.09(-5.11%)
Mar 26, 2020
1.610
1.870
1.600
1.760
1,015,971
+0.18(+11.39%)
Mar 25, 2020
1.430
1.640
1.330
1.580
1,215,301
+0.23(+17.04%)
Mar 24, 2020
1.510
1.540
1.350
1.350
1,727,545
-0.09(-6.25%)
Mar 23, 2020
1.580
1.660
1.400
1.440
392,854
-0.12(-7.69%)
Mar 20, 2020
1.670
1.740
1.470
1.560
718,700
-0.08(-4.88%)
Mar 19, 2020
1.410
1.710
1.390
1.640
489,464
+0.26(+18.84%)
Mar 18, 2020
1.550
1.630
1.360
1.380
629,356
-0.28(-16.87%)
Mar 17, 2020
1.510
1.700
1.350
1.660
808,771
+0.22(+15.28%)
Mar 16, 2020
1.750
1.760
1.410
1.440
746,653
-0.29(-16.76%)
Mar 13, 2020
2.030
2.100
1.620
1.730
1,334,400
-0.16(-8.47%)
Mar 12, 2020
2.140
2.140
1.880
1.890
719,927
-0.38(-16.74%)
Mar 11, 2020
2.310
2.440
2.200
2.270
795,391
-0.09(-3.81%)
Mar 10, 2020
2.560
2.640
2.340
2.360
633,055
-0.16(-6.35%)
Mar 09, 2020
2.650
2.660
2.500
2.520
541,235
-0.27(-9.68%)
Mar 06, 2020
2.910
2.980
2.750
2.790
382,000
-0.19(-6.38%)
Mar 05, 2020
3.030
3.080
2.955
2.980
373,894
-0.13(-4.18%)
Mar 04, 2020
3.090
3.130
3.030
3.110
446,716
+0.05(+1.63%)
Mar 03, 2020
2.970
3.190
2.970
3.060
684,144
+0.09(+3.03%)
Mar 02, 2020
2.880
3.010
2.850
2.970
504,974
+0.01(+0.17%)
Feb 28, 2020
2.890
3.048
2.890
2.965
666,700
-0.01(-0.17%)
Feb 27, 2020
2.990
3.210
2.930
2.970
439,995
-0.10(-3.26%)
Feb 26, 2020
3.070
3.120
2.860
3.070
844,661
-0.02(-0.65%)
Feb 25, 2020
3.230
3.306
3.070
3.090
489,475
-0.13(-4.04%)
Feb 24, 2020
3.240
3.290
3.210
3.220
330,583
-0.10(-3.01%)
Feb 21, 2020
3.380
3.390
3.310
3.320
298,700
-0.05(-1.48%)
Feb 20, 2020
3.420
3.442
3.330
3.370
492,220
-0.05(-1.46%)
Feb 19, 2020
3.450
3.520
3.390
3.420
628,592
-0.03(-0.87%)
Feb 18, 2020
3.500
3.500
3.425
3.450
471,876
-0.07(-1.99%)
Feb 14, 2020
3.650
3.650
3.435
3.520
495,900
-0.10(-2.76%)
Feb 13, 2020
3.680
3.680
3.460
3.620
429,343
-0.07(-1.90%)
Feb 12, 2020
3.620
3.760
3.610
3.690
435,181
+0.09(+2.50%)
Feb 11, 2020
3.420
3.620
3.410
3.600
562,145
+0.19(+5.57%)
Feb 10, 2020
3.450
3.540
3.370
3.410
528,406
-0.03(-0.87%)
Feb 07, 2020
3.600
3.635
3.400
3.440
565,200
-0.15(-4.18%)
Feb 06, 2020
3.630
3.700
3.540
3.590
531,001
+0.00(+0.00%)
Feb 05, 2020
3.700
3.750
3.550
3.590
453,750
-0.03(-0.83%)
Feb 04, 2020
3.770
3.860
3.600
3.620
941,491
-0.13(-3.47%)
Feb 03, 2020
3.930
4.200
3.720
3.750
868,258
-0.14(-3.60%)
Jan 31, 2020
3.810
3.900
3.710
3.890
881,500
+0.08(+2.10%)
Jan 30, 2020
4.250
4.270
3.750
3.810
1,408,391
-0.47(-10.98%)
Jan 29, 2020
4.400
4.680
4.240
4.280
2,717,823
+0.51(+13.53%)
Jan 28, 2020
3.780
3.870
3.730
3.770
719,255
+0.00(+0.00%)
Jan 27, 2020
3.870
3.920
3.730
3.770
876,369
-0.16(-4.07%)
Jan 24, 2020
3.960
3.970
3.830
3.930
779,100
-0.05(-1.26%)
Jan 23, 2020
4.000
4.040
3.790
3.980
2,276,084
+0.03(+0.76%)
Jan 22, 2020
3.770
3.970
3.690
3.950
2,164,021
+0.29(+7.92%)
Jan 21, 2020
3.700
4.000
3.580
3.660
1,343,522
+0.38(+11.59%)
Jan 17, 2020
3.480
3.590
3.250
3.280
826,900
-0.15(-4.37%)
Jan 16, 2020
3.320
3.460
3.280
3.430
650,911
+0.18(+5.54%)
Jan 15, 2020
3.010
3.330
3.010
3.250
844,781
+0.22(+7.26%)
Jan 14, 2020
2.800
3.060
2.740
3.030
1,206,524
+0.29(+10.58%)
Jan 13, 2020
2.620
2.740
2.600
2.740
389,868
+0.12(+4.58%)
Jan 10, 2020
2.600
2.640
2.590
2.620
368,200
+0.01(+0.38%)
Jan 09, 2020
2.670
2.680
2.600
2.610
378,413
-0.04(-1.51%)
Jan 08, 2020
2.730
2.790
2.630
2.650
387,882
-0.06(-2.21%)
Jan 07, 2020
2.710
2.760
2.670
2.710
338,223
-0.07(-2.52%)
Jan 06, 2020
2.710
2.800
2.710
2.780
375,969
+0.04(+1.46%)
Jan 03, 2020
2.700
2.780
2.690
2.740
412,300
-0.02(-0.72%)
Jan 02, 2020
2.850
2.890
2.760
2.760
546,486
-0.06(-2.13%)
Dec 31, 2019
2.800
2.820
2.790
2.820
279,300
+0.02(+0.71%)
Dec 30, 2019
2.830
2.830
2.753
2.800
423,129
-0.02(-0.71%)
Dec 27, 2019
3.030
3.040
2.800
2.820
470,800
-0.21(-6.93%)
Dec 26, 2019
2.840
3.050
2.790
3.030
409,357
+0.23(+8.21%)
Dec 24, 2019
2.770
2.830
2.750
2.800
324,400
+0.04(+1.45%)
Dec 23, 2019
2.760
2.785
2.670
2.760
366,834
+0.00(+0.00%)
Dec 20, 2019
2.790
2.820
2.740
2.760
666,400
-0.03(-1.08%)
Dec 19, 2019
2.820
2.820
2.760
2.790
247,109
-0.01(-0.36%)
Dec 18, 2019
2.780
2.820
2.730
2.800
740,017
+0.03(+1.08%)
Dec 17, 2019
2.800
2.830
2.770
2.770
473,104
-0.04(-1.42%)
Dec 16, 2019
2.820
2.880
2.790
2.810
513,569
+0.00(+0.00%)
Dec 13, 2019
2.820
2.870
2.775
2.810
383,500
-0.03(-1.06%)
Dec 12, 2019
2.810
2.910
2.805
2.840
289,052
+0.02(+0.71%)
Dec 11, 2019
2.800
2.860
2.770
2.820
310,317
+0.03(+1.08%)
Dec 10, 2019
2.850
2.860
2.780
2.790
291,182
-0.06(-2.11%)
Dec 09, 2019
2.870
2.940
2.850
2.850
328,759
-0.03(-1.04%)
Dec 06, 2019
2.880
2.960
2.878
2.880
304,100
+0.03(+1.05%)
Dec 05, 2019
2.780
2.870
2.780
2.850
351,448
+0.09(+3.26%)
Dec 04, 2019
2.740
2.880
2.740
2.760
613,621
-0.04(-1.43%)
Dec 03, 2019
2.900
2.938
2.730
2.800
718,880
-0.15(-5.08%)
Dec 02, 2019
3.100
3.140
2.905
2.950
773,789
-0.13(-4.22%)
Nov 29, 2019
3.000
3.100
3.000
3.080
516,600
+0.03(+0.98%)
Nov 27, 2019
2.930
3.060
2.830
3.050
469,900
+0.14(+4.81%)
Nov 26, 2019
2.960
3.030
2.900
2.910
1,468,943
-0.05(-1.69%)
Nov 25, 2019
2.840
3.050
2.840
2.960
532,788
+0.13(+4.59%)
Nov 22, 2019
2.780
2.850
2.750
2.830
422,800
+0.07(+2.54%)
Nov 21, 2019
2.780
2.800
2.700
2.760
550,351
-0.02(-0.72%)
Nov 20, 2019
2.740
2.800
2.700
2.780
706,484
+0.03(+1.09%)
Nov 19, 2019
2.700
2.770
2.680
2.750
573,680
+0.06(+2.23%)
Nov 18, 2019
2.790
2.790
2.680
2.690
488,750
-0.06(-2.18%)
Nov 15, 2019
2.820
2.830
2.690
2.750
356,500
-0.06(-2.14%)
Nov 14, 2019
2.670
2.820
2.670
2.810
487,392
+0.13(+4.85%)
Nov 13, 2019
2.680
2.730
2.650
2.680
375,491
+0.00(+0.00%)
Nov 12, 2019
2.720
2.750
2.660
2.680
312,775
-0.01(-0.37%)
Nov 11, 2019
2.770
2.800
2.670
2.690
269,083
-0.08(-2.89%)
Nov 08, 2019
2.860
2.880
2.765
2.770
397,400
-0.10(-3.48%)
Nov 07, 2019
2.880
2.910
2.834
2.870
442,034
+0.01(+0.35%)
Nov 06, 2019
2.990
2.990
2.850
2.860
457,006
-0.11(-3.70%)
Nov 05, 2019
2.780
2.970
2.760
2.970
608,149
+0.21(+7.61%)
Nov 04, 2019
2.650
2.810
2.610
2.760
646,355
+0.20(+7.81%)
Nov 01, 2019
2.570
2.660
2.460
2.560
555,800
-0.04(-1.54%)
Oct 31, 2019
2.610
2.690
2.560
2.600
437,294
-0.15(-5.45%)
Oct 30, 2019
2.740
2.790
2.480
2.750
1,778,131
-0.14(-4.84%)
Oct 29, 2019
2.920
2.950
2.825
2.890
470,460
+0.00(+0.00%)
Oct 28, 2019
2.760
2.900
2.760
2.890
289,714
+0.11(+3.96%)
Oct 25, 2019
2.760
2.830
2.736
2.780
250,600
+0.03(+1.09%)
Oct 24, 2019
2.770
2.770
2.710
2.750
220,470
+0.02(+0.73%)
Oct 23, 2019
2.630
2.740
2.595
2.730
243,936
+0.10(+3.80%)
Oct 22, 2019
2.710
2.712
2.600
2.630
306,872
-0.09(-3.31%)
Oct 21, 2019
2.690
2.750
2.635
2.720
234,444
+0.06(+2.26%)
Oct 18, 2019
2.530
2.690
2.530
2.660
387,100
+0.10(+3.91%)
Oct 17, 2019
2.640
2.640
2.550
2.560
278,173
-0.08(-3.03%)
Oct 16, 2019
2.680
2.700
2.610
2.640
164,635
-0.04(-1.49%)
Oct 15, 2019
2.620
2.720
2.620
2.680
184,460
+0.05(+1.90%)
Oct 14, 2019
2.660
2.660
2.560
2.630
269,298
-0.04(-1.50%)
Oct 11, 2019
2.620
2.750
2.620
2.670
247,900
+0.09(+3.49%)
Oct 10, 2019
2.630
2.630
2.560
2.580
301,675
-0.04(-1.53%)
Oct 09, 2019
2.640
2.660
2.580
2.620
259,256
-0.01(-0.38%)
Oct 08, 2019
2.710
2.740
2.620
2.630
303,938
-0.10(-3.66%)
Oct 07, 2019
2.730
2.820
2.710
2.730
334,846
-0.01(-0.36%)
Oct 04, 2019
2.680
2.750
2.660
2.740
382,500
+0.05(+1.86%)
Oct 03, 2019
2.720
2.750
2.620
2.690
536,824
-0.04(-1.47%)
Oct 02, 2019
2.770
2.770
2.660
2.730
427,523
-0.07(-2.50%)
Oct 01, 2019
2.720
2.825
2.700
2.800
593,855
+0.03(+1.08%)
Sep 30, 2019
2.860
2.870
2.760
2.770
525,285
-0.08(-2.81%)
Sep 27, 2019
2.920
2.990
2.850
2.850
311,000
-0.06(-2.06%)
Sep 26, 2019
3.030
3.035
2.870
2.910
268,117
-0.12(-3.96%)
Sep 25, 2019
3.100
3.110
3.020
3.030
280,431
-0.08(-2.57%)
Sep 24, 2019
3.080
3.140
3.040
3.110
554,098
+0.04(+1.30%)
Sep 23, 2019
3.000
3.080
2.920
3.070
330,815
+0.10(+3.37%)
Sep 20, 2019
2.880
3.060
2.880
2.970
2,505,500
+0.08(+2.77%)
Sep 19, 2019
2.940
2.986
2.875
2.890
504,200
-0.03(-1.03%)
Sep 18, 2019
3.090
3.100
2.880
2.920
585,411
-0.16(-5.19%)
Sep 17, 2019
3.120
3.175
3.055
3.080
432,701
-0.05(-1.60%)
Sep 16, 2019
3.020
3.130
3.000
3.130
662,221
+0.10(+3.30%)
Sep 13, 2019
3.060
3.130
3.020
3.030
551,500
-0.01(-0.33%)
Sep 12, 2019
3.200
3.210
3.030
3.040
620,853
-0.12(-3.80%)
Sep 11, 2019
3.020
3.250
3.000
3.160
640,571
+0.15(+4.98%)
Sep 10, 2019
2.970
3.127
2.900
3.010
1,196,641
+0.04(+1.35%)
Sep 09, 2019
2.850
3.000
2.810
2.970
585,018
+0.15(+5.32%)
Sep 06, 2019
2.690
2.849
2.670
2.820
540,900
+0.16(+6.02%)
Sep 05, 2019
2.630
2.700
2.620
2.660
450,656
+0.06(+2.31%)
Sep 04, 2019
2.650
2.650
2.550
2.600
326,441
+0.00(+0.00%)
Sep 03, 2019
2.670
2.700
2.550
2.600
446,275
-0.08(-2.99%)
Aug 30, 2019
2.660
2.700
2.630
2.680
300,800
+0.05(+1.90%)
Aug 29, 2019
2.650
2.660
2.600
2.630
289,324
+0.01(+0.38%)
Aug 28, 2019
2.560
2.640
2.540
2.620
342,393
+0.04(+1.55%)
Aug 27, 2019
2.640
2.680
2.530
2.580
481,104
-0.04(-1.53%)
Aug 26, 2019
2.610
2.730
2.580
2.620
326,352
+0.01(+0.38%)
Aug 23, 2019
2.730
2.750
2.600
2.610
579,100
-0.13(-4.74%)
Aug 22, 2019
2.810
2.850
2.680
2.740
747,939
-0.04(-1.44%)
Aug 21, 2019
2.860
2.910
2.770
2.780
495,190
-0.03(-1.07%)
Aug 20, 2019
2.790
2.825
2.750
2.810
723,092
+0.02(+0.72%)
Aug 19, 2019
2.850
2.920
2.730
2.790
1,403,856
-0.04(-1.41%)
Aug 16, 2019
2.560
2.910
2.350
2.830
2,942,000
-0.23(-7.52%)
Aug 15, 2019
3.360
3.420
3.030
3.060
2,269,418
-0.29(-8.66%)
Aug 14, 2019
3.420
3.450
3.310
3.350
648,497
-0.12(-3.46%)
Aug 13, 2019
3.500
3.610
3.440
3.470
613,166
-0.02(-0.57%)
Aug 12, 2019
3.530
3.560
3.370
3.490
642,692
-0.07(-1.97%)
Aug 09, 2019
3.680
3.730
3.550
3.560
396,500
-0.15(-4.04%)
Aug 08, 2019
3.630
3.756
3.620
3.710
407,226
+0.08(+2.20%)
Aug 07, 2019
3.560
3.640
3.520
3.630
267,743
+0.04(+1.11%)
Aug 06, 2019
3.670
3.710
3.570
3.590
450,055
-0.04(-1.10%)
Aug 05, 2019
3.780
3.840
3.610
3.630
695,153
-0.25(-6.44%)
Aug 02, 2019
4.020
4.130
3.850
3.880
387,800
-0.14(-3.48%)
Aug 01, 2019
4.110
4.180
3.990
4.020
348,473
-0.12(-2.90%)
Jul 31, 2019
4.100
4.270
4.090
4.140
473,589
+0.04(+0.98%)
Jul 30, 2019
4.000
4.140
3.980
4.100
232,432
+0.06(+1.49%)
Jul 29, 2019
4.120
4.120
4.010
4.040
201,116
-0.05(-1.22%)
Jul 26, 2019
4.060
4.120
4.000
4.090
434,600
+0.05(+1.24%)
Jul 25, 2019
4.060
4.092
3.895
4.040
501,272
-0.05(-1.22%)
Jul 24, 2019
3.990
4.120
3.970
4.090
751,087
+0.10(+2.51%)
Jul 23, 2019
3.940
4.010
3.900
3.990
478,465
+0.07(+1.79%)
Jul 22, 2019
4.000
4.020
3.850
3.920
566,950
-0.06(-1.51%)
Jul 19, 2019
3.770
3.990
3.770
3.980
849,200
+0.18(+4.74%)
Jul 18, 2019
3.630
3.810
3.607
3.800
740,855
+0.17(+4.68%)
Jul 17, 2019
3.590
3.670
3.570
3.630
406,859
+0.03(+0.83%)
Jul 16, 2019
3.500
3.640
3.500
3.600
260,927
+0.09(+2.56%)
Jul 15, 2019
3.620
3.640
3.500
3.510
324,678
-0.10(-2.77%)
Jul 12, 2019
3.620
3.645
3.510
3.610
420,800
-0.04(-1.10%)
Jul 11, 2019
3.640
3.685
3.550
3.650
348,493
-0.01(-0.27%)
Jul 10, 2019
3.700
3.750
3.590
3.660
311,681
-0.04(-1.08%)
Jul 09, 2019
3.670
3.710
3.650
3.700
303,008
+0.02(+0.54%)
Jul 08, 2019
3.790
3.850
3.670
3.680
366,187
-0.13(-3.41%)
Jul 05, 2019
3.820
3.840
3.720
3.810
289,100
-0.05(-1.30%)
Jul 03, 2019
3.840
3.880
3.810
3.860
105,400
+0.04(+1.05%)
Jul 02, 2019
3.750
3.910
3.640
3.820
404,314
-0.09(-2.30%)
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.