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 (%)
Jun 30, 2022
2.000
2.060
1.945
1.960
824,086
-0.06(-2.97%)
Jun 29, 2022
2.000
2.075
1.980
2.020
729,324
+0.02(+1.00%)
Jun 28, 2022
2.090
2.155
2.000
2.000
953,605
-0.11(-5.21%)
Jun 27, 2022
2.110
2.140
2.000
2.110
1,058,907
+0.05(+2.43%)
Jun 24, 2022
2.160
2.270
2.035
2.060
12,206,885
-0.08(-3.74%)
Jun 23, 2022
2.060
2.150
2.020
2.140
1,382,915
+0.22(+11.46%)
Jun 22, 2022
1.800
1.950
1.780
1.920
1,907,295
+0.08(+4.35%)
Jun 21, 2022
1.830
1.890
1.750
1.840
1,953,046
+0.05(+2.79%)
Jun 17, 2022
1.770
1.850
1.735
1.790
2,876,341
+0.03(+1.70%)
Jun 16, 2022
1.880
1.880
1.700
1.760
1,604,401
-0.13(-6.88%)
Jun 15, 2022
1.970
1.990
1.855
1.890
1,150,152
-0.08(-4.06%)
Jun 14, 2022
2.030
2.030
1.890
1.970
1,007,056
-0.04(-1.99%)
Jun 13, 2022
2.060
2.060
1.970
2.010
1,103,878
-0.08(-3.83%)
Jun 10, 2022
2.210
2.210
2.070
2.090
965,745
-0.19(-8.33%)
Jun 09, 2022
2.200
2.330
2.145
2.280
1,222,934
+0.04(+1.79%)
Jun 08, 2022
2.200
2.270
2.140
2.240
1,296,349
+0.04(+1.82%)
Jun 07, 2022
2.020
2.220
2.010
2.200
2,207,728
+0.16(+7.84%)
Jun 06, 2022
2.130
2.140
2.020
2.040
1,139,987
-0.09(-4.23%)
Jun 03, 2022
2.160
2.160
2.085
2.130
595,110
-0.06(-2.74%)
Jun 02, 2022
2.030
2.220
2.000
2.190
1,287,789
+0.14(+6.83%)
Jun 01, 2022
2.050
2.080
2.020
2.050
1,381,709
-0.03(-1.44%)
May 31, 2022
2.130
2.170
2.070
2.080
711,675
-0.08(-3.70%)
May 27, 2022
2.130
2.190
2.065
2.160
770,477
+0.08(+3.85%)
May 26, 2022
2.020
2.100
2.000
2.080
1,538,032
+0.06(+2.97%)
May 25, 2022
2.120
2.140
2.015
2.020
972,631
-0.12(-5.61%)
May 24, 2022
2.200
2.240
2.130
2.140
858,316
-0.08(-3.60%)
May 23, 2022
2.230
2.230
2.110
2.220
1,428,329
+0.05(+2.30%)
May 20, 2022
2.230
2.315
2.160
2.170
1,076,523
-0.04(-1.81%)
May 19, 2022
2.250
2.260
2.150
2.210
1,316,515
+0.01(+0.45%)
May 18, 2022
2.330
2.330
2.200
2.200
1,054,513
-0.10(-4.35%)
May 17, 2022
2.290
2.330
2.240
2.300
2,655,223
+0.04(+1.77%)
May 16, 2022
2.320
2.345
2.260
2.260
689,471
-0.05(-2.16%)
May 13, 2022
2.350
2.370
2.290
2.310
1,026,594
+0.02(+0.87%)
May 12, 2022
2.120
2.330
2.080
2.290
1,250,988
+0.15(+7.01%)
May 11, 2022
2.280
2.355
2.130
2.140
1,284,037
-0.08(-3.60%)
May 10, 2022
2.220
2.330
2.163
2.220
1,786,294
+0.13(+6.22%)
May 09, 2022
2.290
2.290
2.075
2.090
1,312,134
-0.21(-9.13%)
May 06, 2022
2.440
2.467
2.290
2.300
1,091,354
-0.11(-4.56%)
May 05, 2022
2.600
2.735
2.390
2.410
1,375,480
-0.15(-5.86%)
May 04, 2022
2.650
2.650
2.460
2.560
1,204,767
-0.09(-3.40%)
May 03, 2022
2.670
2.710
2.585
2.650
1,145,805
-0.02(-0.75%)
May 02, 2022
2.660
2.770
2.603
2.670
824,870
+0.01(+0.38%)
Apr 29, 2022
2.780
2.875
2.660
2.660
673,450
-0.17(-6.01%)
Apr 28, 2022
3.310
3.390
2.770
2.830
786,481
-0.19(-6.29%)
Apr 27, 2022
3.150
3.170
3.000
3.020
608,774
-0.13(-4.13%)
Apr 26, 2022
3.290
3.300
3.145
3.150
367,174
-0.19(-5.69%)
Apr 25, 2022
3.260
3.360
3.225
3.340
530,652
+0.04(+1.21%)
Apr 22, 2022
3.500
3.520
3.290
3.300
370,924
-0.22(-6.25%)
Apr 21, 2022
3.550
3.550
3.441
3.520
647,117
+0.01(+0.28%)
Apr 20, 2022
3.550
3.580
3.490
3.510
314,907
+0.00(+0.00%)
Apr 19, 2022
3.200
3.550
3.200
3.510
773,314
+0.31(+9.69%)
Apr 18, 2022
3.230
3.230
3.130
3.200
482,406
-0.07(-2.14%)
Apr 14, 2022
3.450
3.450
3.270
3.270
382,083
-0.16(-4.66%)
Apr 13, 2022
3.100
3.430
3.100
3.430
1,117,590
+0.33(+10.65%)
Apr 12, 2022
3.240
3.280
3.100
3.100
661,612
-0.09(-2.82%)
Apr 11, 2022
3.150
3.200
3.110
3.190
535,432
+0.01(+0.31%)
Apr 08, 2022
3.220
3.235
3.155
3.180
420,983
-0.04(-1.24%)
Apr 07, 2022
3.190
3.285
3.160
3.220
297,070
+0.02(+0.63%)
Apr 06, 2022
3.270
3.285
3.140
3.200
499,295
-0.07(-2.14%)
Apr 05, 2022
3.320
3.355
3.250
3.270
404,123
-0.07(-2.10%)
Apr 04, 2022
3.360
3.415
3.315
3.340
314,308
-0.04(-1.18%)
Apr 01, 2022
3.310
3.395
3.310
3.380
815,183
+0.07(+2.11%)
Mar 31, 2022
3.310
3.345
3.250
3.310
326,727
+0.01(+0.30%)
Mar 30, 2022
3.370
3.440
3.285
3.300
759,616
-0.07(-2.08%)
Mar 29, 2022
3.370
3.465
3.311
3.370
413,704
+0.07(+2.12%)
Mar 28, 2022
3.250
3.300
3.200
3.300
471,446
+0.07(+2.17%)
Mar 25, 2022
3.260
3.300
3.205
3.230
574,677
-0.03(-0.92%)
Mar 24, 2022
3.210
3.310
3.188
3.260
461,974
+0.10(+3.16%)
Mar 23, 2022
3.250
3.265
3.150
3.160
725,575
-0.11(-3.36%)
Mar 22, 2022
3.310
3.380
3.270
3.270
538,120
+0.00(+0.00%)
Mar 21, 2022
3.400
3.670
3.265
3.270
630,915
-0.09(-2.68%)
Mar 18, 2022
3.520
3.530
3.360
3.360
2,339,305
-0.16(-4.55%)
Mar 17, 2022
3.410
3.545
3.370
3.520
433,897
+0.08(+2.33%)
Mar 16, 2022
3.420
3.515
3.350
3.440
517,287
+0.10(+2.99%)
Mar 15, 2022
3.260
3.375
3.250
3.340
422,949
+0.08(+2.45%)
Mar 14, 2022
3.210
3.350
3.195
3.260
786,815
+0.07(+2.19%)
Mar 11, 2022
3.370
3.395
3.180
3.190
449,056
-0.15(-4.49%)
Mar 10, 2022
3.380
3.430
3.260
3.340
227,261
-0.09(-2.62%)
Mar 09, 2022
3.390
3.490
3.370
3.430
784,479
+0.10(+3.00%)
Mar 08, 2022
3.280
3.465
3.180
3.330
857,561
+0.09(+2.78%)
Mar 07, 2022
3.330
3.370
3.230
3.240
605,895
-0.06(-1.82%)
Mar 04, 2022
3.380
3.410
3.240
3.300
391,277
-0.14(-4.07%)
Mar 03, 2022
3.540
3.590
3.400
3.440
455,439
-0.09(-2.55%)
Mar 02, 2022
3.420
3.560
3.420
3.530
525,372
+0.12(+3.52%)
Mar 01, 2022
3.430
3.530
3.390
3.410
566,691
-0.06(-1.73%)
Feb 28, 2022
3.540
3.560
3.435
3.470
502,281
-0.09(-2.53%)
Feb 25, 2022
3.560
3.585
3.515
3.560
593,047
+0.02(+0.56%)
Feb 24, 2022
3.300
3.540
3.250
3.540
891,138
+0.13(+3.81%)
Feb 23, 2022
3.480
3.550
3.410
3.410
440,095
-0.01(-0.29%)
Feb 22, 2022
3.600
3.630
3.410
3.420
733,032
-0.20(-5.52%)
Feb 18, 2022
3.620
0
-0.10(-2.69%)
Feb 17, 2022
3.840
3.870
3.710
3.720
498,898
-0.14(-3.63%)
Feb 16, 2022
3.820
3.870
3.730
3.860
394,710
+0.03(+0.78%)
Feb 15, 2022
3.830
3.900
3.805
3.830
676,929
+0.09(+2.41%)
Feb 14, 2022
3.650
3.883
3.650
3.740
735,308
-0.15(-3.86%)
Feb 11, 2022
3.900
4.010
3.870
3.890
786,073
-0.03(-0.77%)
Feb 10, 2022
3.920
4.030
3.890
3.920
1,501,321
+0.01(+0.26%)
Feb 09, 2022
3.870
3.950
3.830
3.910
896,300
+0.06(+1.56%)
Feb 08, 2022
3.700
3.860
3.700
3.850
839,226
+0.18(+4.90%)
Feb 07, 2022
3.640
3.710
3.600
3.670
673,439
+0.06(+1.66%)
Feb 04, 2022
3.570
3.610
3.510
3.610
506,175
+0.03(+0.84%)
Feb 03, 2022
3.690
3.565
3.580
621,384
-0.12(-3.24%)
Feb 02, 2022
3.780
3.815
3.700
3.700
1,053,836
-0.06(-1.60%)
Feb 01, 2022
3.650
3.810
3.620
3.760
870,904
+0.11(+3.01%)
Jan 31, 2022
3.450
3.670
3.650
1,533,702
+0.18(+5.19%)
Jan 28, 2022
3.410
3.520
3.330
3.470
1,356,016
+0.02(+0.58%)
Jan 27, 2022
4.050
4.120
3.310
3.450
3,813,035
-0.62(-15.23%)
Jan 26, 2022
4.120
4.360
4.040
4.070
1,374,041
-0.03(-0.73%)
Jan 25, 2022
4.140
4.220
4.040
4.100
860,741
-0.14(-3.30%)
Jan 24, 2022
4.000
4.260
3.970
4.240
917,131
+0.19(+4.69%)
Jan 21, 2022
4.130
4.230
4.040
4.050
860,366
-0.12(-2.88%)
Jan 20, 2022
4.180
4.510
4.160
4.170
721,708
-0.01(-0.24%)
Jan 19, 2022
4.000
4.290
3.960
4.180
1,052,526
+0.10(+2.45%)
Jan 18, 2022
4.150
4.190
4.060
4.080
675,979
-0.16(-3.77%)
Jan 14, 2022
4.240
0
-0.20(-4.50%)
Jan 13, 2022
4.470
4.540
4.410
4.440
622,649
-0.03(-0.67%)
Jan 12, 2022
4.460
4.577
4.450
4.470
913,300
+0.02(+0.45%)
Jan 11, 2022
4.360
4.480
4.332
4.450
1,046,361
+0.10(+2.30%)
Jan 10, 2022
4.250
4.350
4.120
4.350
838,167
+0.08(+1.87%)
Jan 07, 2022
4.420
4.480
4.260
4.270
645,476
-0.19(-4.26%)
Jan 06, 2022
4.590
4.640
4.405
4.460
686,304
-0.02(-0.45%)
Jan 05, 2022
4.800
4.810
4.470
4.480
618,430
-0.33(-6.86%)
Jan 04, 2022
4.790
4.855
4.690
4.810
877,466
+0.03(+0.63%)
Jan 03, 2022
4.820
4.870
4.730
4.780
409,954
+0.01(+0.21%)
Dec 31, 2021
4.855
4.860
4.745
4.770
451,188
-0.07(-1.45%)
Dec 30, 2021
4.815
4.935
4.810
4.840
489,510
+0.03(+0.62%)
Dec 29, 2021
4.770
4.825
4.720
4.810
506,744
+0.02(+0.42%)
Dec 28, 2021
4.820
4.930
4.785
4.790
392,097
-0.04(-0.83%)
Dec 27, 2021
4.800
4.840
4.755
4.830
599,181
-0.06(-1.23%)
Dec 23, 2021
5.000
5.020
4.830
4.890
365,871
-0.09(-1.81%)
Dec 22, 2021
4.800
5.000
4.780
4.980
780,060
+0.20(+4.18%)
Dec 21, 2021
4.800
4.805
4.730
4.780
616,387
+0.06(+1.27%)
Dec 20, 2021
4.670
4.769
4.590
4.720
679,118
-0.11(-2.28%)
Dec 17, 2021
4.710
4.940
4.640
4.830
2,629,566
+0.07(+1.47%)
Dec 16, 2021
4.900
5.000
4.730
4.760
793,244
-0.11(-2.26%)
Dec 15, 2021
4.670
4.880
4.600
4.870
1,091,896
+0.20(+4.28%)
Dec 14, 2021
4.760
4.890
4.650
4.670
755,038
-0.15(-3.11%)
Dec 13, 2021
4.910
4.980
4.780
4.820
781,315
-0.11(-2.23%)
Dec 10, 2021
5.080
5.080
4.930
4.930
706,058
-0.12(-2.38%)
Dec 09, 2021
5.200
5.280
5.040
5.050
730,718
-0.27(-5.08%)
Dec 08, 2021
5.320
5.405
5.050
5.320
1,769,553
+0.27(+5.35%)
Dec 07, 2021
4.910
5.160
4.910
5.050
1,193,265
+0.18(+3.70%)
Dec 06, 2021
4.860
4.946
4.750
4.870
797,813
+0.01(+0.21%)
Dec 03, 2021
4.960
4.980
4.780
4.860
847,629
-0.12(-2.41%)
Dec 02, 2021
4.590
5.000
4.590
4.980
1,068,269
+0.17(+3.53%)
Dec 01, 2021
4.950
5.115
4.810
4.810
1,521,934
+0.00(+0.00%)
Nov 30, 2021
4.960
4.970
4.725
4.810
1,640,960
-0.22(-4.37%)
Nov 29, 2021
5.190
5.205
5.000
5.030
644,814
-0.09(-1.76%)
Nov 26, 2021
5.150
5.180
4.925
5.120
834,477
-0.17(-3.21%)
Nov 24, 2021
5.120
5.320
5.100
5.290
955,686
+0.12(+2.32%)
Nov 23, 2021
5.290
5.320
5.070
5.170
1,066,520
-0.15(-2.82%)
Nov 22, 2021
5.400
5.441
5.270
5.320
2,679,756
-0.11(-2.03%)
Nov 19, 2021
5.620
5.630
5.420
5.430
1,303,218
-0.19(-3.38%)
Nov 18, 2021
5.710
5.630
5.540
5.620
1,801,792
-0.06(-1.06%)
Nov 17, 2021
5.710
5.780
5.600
5.680
628,469
-0.06(-1.05%)
Nov 16, 2021
5.680
5.790
5.615
5.740
687,704
+0.05(+0.88%)
Nov 15, 2021
5.890
5.900
5.660
5.690
998,712
-0.16(-2.74%)
Nov 12, 2021
5.800
5.895
5.765
5.850
704,753
+0.10(+1.74%)
Nov 11, 2021
5.695
5.890
5.695
5.750
1,003,167
-0.08(-1.37%)
Nov 10, 2021
5.720
5.830
1,872,243
+0.09(+1.57%)
Nov 09, 2021
5.390
5.900
5.220
5.740
5,365,197
+0.28(+5.13%)
Nov 08, 2021
5.610
5.610
5.390
5.460
1,471,808
-0.15(-2.67%)
Nov 05, 2021
5.890
5.910
5.515
5.610
2,169,086
-0.27(-4.59%)
Nov 04, 2021
5.490
5.910
5.410
5.880
1,684,132
+0.36(+6.52%)
Nov 03, 2021
5.390
5.570
5.375
5.520
1,693,999
+0.16(+2.99%)
Nov 02, 2021
5.230
5.405
5.130
5.360
1,206,607
+0.02(+0.37%)
Nov 01, 2021
4.990
5.430
4.979
5.340
2,086,850
+0.35(+7.01%)
Oct 29, 2021
4.550
5.720
4.431
4.990
25,455,884
+0.47(+10.40%)
Oct 28, 2021
4.490
4.540
4.400
4.520
743,015
+0.09(+2.03%)
Oct 27, 2021
4.300
4.440
4.250
4.430
783,028
+0.13(+3.02%)
Oct 26, 2021
4.370
4.300
4.300
745,769
-0.09(-2.05%)
Oct 25, 2021
4.490
4.500
4.270
4.390
736,882
+0.02(+0.46%)
Oct 22, 2021
4.210
4.450
4.210
4.370
1,348,588
+0.31(+7.64%)
Oct 21, 2021
3.990
4.130
3.985
4.060
376,869
+0.08(+2.01%)
Oct 20, 2021
3.980
4.040
3.960
3.980
403,286
+0.01(+0.25%)
Oct 19, 2021
3.810
4.030
3.810
3.970
740,224
+0.17(+4.47%)
Oct 18, 2021
3.920
3.960
3.750
3.800
614,265
-0.13(-3.31%)
Oct 15, 2021
3.990
4.142
3.920
3.930
684,727
+0.01(+0.26%)
Oct 14, 2021
4.030
4.060
3.880
3.920
434,620
-0.01(-0.25%)
Oct 13, 2021
4.030
4.060
3.900
3.930
465,950
-0.10(-2.48%)
Oct 12, 2021
4.020
4.189
4.000
4.030
714,426
+0.03(+0.75%)
Oct 11, 2021
3.920
4.020
3.890
4.000
455,348
+0.09(+2.30%)
Oct 08, 2021
3.820
3.940
3.815
3.910
612,943
+0.09(+2.36%)
Oct 07, 2021
3.730
3.845
3.700
3.820
458,179
+0.10(+2.69%)
Oct 06, 2021
3.780
3.840
3.700
3.720
510,233
-0.14(-3.63%)
Oct 05, 2021
4.010
4.030
3.760
3.860
810,158
-0.17(-4.22%)
Oct 04, 2021
4.080
4.100
3.920
4.030
767,221
-0.03(-0.74%)
Oct 01, 2021
3.950
4.090
3.835
4.060
736,264
+0.10(+2.53%)
Sep 30, 2021
3.960
4.020
3.880
3.960
785,773
-0.01(-0.25%)
Sep 29, 2021
4.000
4.025
3.940
3.970
911,701
+0.01(+0.25%)
Sep 28, 2021
4.010
4.010
3.870
3.960
870,825
-0.04(-1.00%)
Sep 27, 2021
4.000
4.090
3.930
4.000
1,407,705
+0.11(+2.83%)
Sep 24, 2021
3.780
3.929
3.650
3.890
1,199,381
+0.09(+2.37%)
Sep 23, 2021
3.590
3.920
3.500
3.800
2,533,386
+0.23(+6.44%)
Sep 22, 2021
3.550
3.620
3.500
3.570
602,960
+0.07(+2.00%)
Sep 21, 2021
3.520
3.590
3.480
3.500
774,417
-0.01(-0.28%)
Sep 20, 2021
3.660
3.710
3.470
3.510
785,882
-0.22(-5.90%)
Sep 17, 2021
3.520
3.790
3.470
3.730
3,030,927
+0.23(+6.57%)
Sep 16, 2021
3.490
3.660
3.490
3.500
1,133,858
+0.00(+0.00%)
Sep 15, 2021
3.540
3.570
3.460
3.500
921,564
-0.04(-1.13%)
Sep 14, 2021
3.710
3.716
3.535
3.540
674,659
-0.13(-3.54%)
Sep 13, 2021
3.670
3.697
3.570
3.670
820,872
+0.01(+0.27%)
Sep 10, 2021
3.800
3.800
3.650
3.660
352,823
-0.09(-2.40%)
Sep 09, 2021
3.790
3.830
3.739
3.750
353,471
-0.03(-0.79%)
Sep 08, 2021
3.920
3.960
3.770
3.780
449,933
-0.16(-4.06%)
Sep 07, 2021
3.970
4.040
3.920
3.940
279,280
-0.01(-0.25%)
Sep 03, 2021
4.070
4.085
3.900
3.950
386,377
-0.11(-2.71%)
Sep 02, 2021
4.020
4.100
4.020
4.060
164,714
+0.02(+0.50%)
Sep 01, 2021
4.110
4.130
4.010
4.040
299,333
-0.03(-0.74%)
Aug 31, 2021
3.930
4.100
3.925
4.070
243,954
+0.10(+2.52%)
Aug 30, 2021
4.060
4.080
3.970
3.970
241,613
-0.10(-2.46%)
Aug 27, 2021
3.910
4.120
3.870
4.070
391,268
+0.16(+4.09%)
Aug 26, 2021
3.970
4.010
3.885
3.910
271,335
-0.06(-1.51%)
Aug 25, 2021
3.850
4.030
3.850
3.970
332,608
+0.09(+2.32%)
Aug 24, 2021
4.080
4.080
3.880
3.880
442,795
-0.19(-4.67%)
Aug 23, 2021
3.870
4.080
3.820
4.070
655,803
+0.21(+5.44%)
Aug 20, 2021
3.530
3.940
3.530
3.860
603,790
+0.31(+8.73%)
Aug 19, 2021
3.500
3.595
3.500
3.550
701,846
+0.02(+0.57%)
Aug 18, 2021
3.530
3.670
3.530
3.530
465,960
-0.02(-0.56%)
Aug 17, 2021
3.630
3.680
3.470
3.550
946,644
-0.05(-1.39%)
Aug 16, 2021
3.640
3.700
3.570
3.600
833,740
-0.05(-1.37%)
Aug 13, 2021
3.870
3.892
3.640
3.650
770,286
-0.23(-5.93%)
Aug 12, 2021
3.910
3.970
3.710
3.880
979,905
-0.09(-2.27%)
Aug 11, 2021
4.010
4.010
3.910
3.970
480,199
-0.06(-1.49%)
Aug 10, 2021
3.980
4.050
3.940
4.030
390,954
+0.05(+1.26%)
Aug 09, 2021
3.930
4.040
3.890
3.980
424,027
+0.01(+0.25%)
Aug 06, 2021
4.160
4.161
3.930
3.970
558,330
-0.20(-4.80%)
Aug 05, 2021
4.070
4.170
4.050
4.170
268,711
+0.08(+1.96%)
Aug 04, 2021
3.820
4.120
3.800
4.090
628,246
+0.22(+5.68%)
Aug 03, 2021
4.090
4.090
3.820
3.870
638,016
-0.19(-4.68%)
Aug 02, 2021
4.100
4.190
4.060
4.060
353,087
-0.04(-0.98%)
Jul 30, 2021
4.130
4.160
4.070
4.100
342,959
-0.04(-0.97%)
Jul 29, 2021
4.210
4.230
4.120
4.140
245,657
-0.01(-0.24%)
Jul 28, 2021
4.090
4.175
4.070
4.150
259,753
+0.10(+2.47%)
Jul 27, 2021
4.080
4.120
4.020
4.050
400,372
-0.07(-1.70%)
Jul 26, 2021
4.220
4.230
4.090
4.120
280,573
-0.07(-1.67%)
Jul 23, 2021
4.150
4.210
4.130
4.190
221,481
+0.03(+0.72%)
Jul 22, 2021
4.120
4.205
4.120
4.160
259,264
+0.02(+0.48%)
Jul 21, 2021
4.200
4.240
4.100
4.140
497,583
-0.04(-0.96%)
Jul 20, 2021
3.940
4.230
3.910
4.180
1,155,113
+0.27(+6.91%)
Jul 19, 2021
3.910
4.010
3.820
3.910
568,749
-0.12(-2.98%)
Jul 16, 2021
4.140
4.140
4.030
4.030
402,279
-0.06(-1.47%)
Jul 15, 2021
4.150
4.156
4.060
4.090
383,227
-0.09(-2.15%)
Jul 14, 2021
4.310
4.400
4.160
4.180
402,039
-0.09(-2.11%)
Jul 13, 2021
4.380
4.385
4.270
4.270
397,578
-0.10(-2.29%)
Jul 12, 2021
4.480
4.530
4.330
4.370
633,933
-0.15(-3.32%)
Jul 09, 2021
4.590
4.590
4.470
4.520
175,943
-0.04(-0.88%)
Jul 08, 2021
4.240
4.579
4.205
4.560
608,297
+0.05(+1.11%)
Jul 07, 2021
4.400
4.540
4.360
4.510
551,457
+0.11(+2.50%)
Jul 06, 2021
4.420
4.500
4.330
4.400
361,876
-0.01(-0.23%)
Jul 02, 2021
4.530
4.550
4.395
4.410
295,079
-0.14(-3.08%)
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.