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
Aviat Networks Inc
(NQ:
AVNW
)
31.19
-0.51 (-1.61%)
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, 2020
10.41
11.04
10.40
10.84
152,640
+0.54(+5.24%)
Aug 28, 2020
10.62
10.62
9.630
10.30
119,800
+0.43(+4.36%)
Aug 27, 2020
10.00
10.14
9.500
9.870
92,316
-0.10(-1.00%)
Aug 26, 2020
10.14
10.14
9.750
9.970
92,948
-0.08(-0.80%)
Aug 25, 2020
10.01
10.15
9.955
10.05
47,372
+0.04(+0.40%)
Aug 24, 2020
10.52
10.52
9.982
10.01
66,340
-0.33(-3.19%)
Aug 21, 2020
10.20
10.49
9.825
10.34
72,800
+0.14(+1.37%)
Aug 20, 2020
10.26
10.30
10.01
10.20
27,066
-0.18(-1.69%)
Aug 19, 2020
10.03
10.46
9.989
10.38
42,920
+0.36(+3.59%)
Aug 18, 2020
9.945
10.19
9.900
10.02
29,146
+0.11(+1.11%)
Aug 17, 2020
9.950
10.07
9.600
9.905
57,752
-0.04(-0.45%)
Aug 14, 2020
10.47
10.59
9.900
9.950
42,200
-0.54(-5.19%)
Aug 13, 2020
10.04
10.50
10.00
10.49
107,606
+0.44(+4.43%)
Aug 12, 2020
10.01
10.13
9.900
10.05
47,834
+0.04(+0.45%)
Aug 11, 2020
10.21
10.27
9.905
10.01
54,590
-0.09(-0.94%)
Aug 10, 2020
10.38
10.38
9.980
10.10
63,982
-0.26(-2.46%)
Aug 07, 2020
10.44
10.44
10.23
10.36
13,000
-0.10(-0.96%)
Aug 06, 2020
10.48
10.50
10.30
10.46
16,356
-0.04(-0.43%)
Aug 05, 2020
10.30
10.53
10.26
10.50
30,632
+0.24(+2.39%)
Aug 04, 2020
10.15
10.47
10.07
10.26
35,982
+0.01(+0.05%)
Aug 03, 2020
10.27
10.52
10.24
10.25
63,952
+0.00(+0.00%)
Jul 31, 2020
10.57
10.57
10.07
10.25
39,600
-0.28(-2.66%)
Jul 30, 2020
10.28
10.59
10.12
10.53
29,472
+0.12(+1.15%)
Jul 29, 2020
10.05
10.52
10.05
10.41
46,624
+0.37(+3.69%)
Jul 28, 2020
10.35
10.71
9.995
10.04
74,344
-0.40(-3.79%)
Jul 27, 2020
10.65
10.65
9.875
10.44
99,398
-0.20(-1.83%)
Jul 24, 2020
10.84
11.08
10.61
10.63
45,200
-0.27(-2.52%)
Jul 23, 2020
10.99
11.24
10.85
10.90
108,280
+0.04(+0.41%)
Jul 22, 2020
10.49
11.24
10.38
10.86
150,054
+0.36(+3.43%)
Jul 21, 2020
10.30
10.57
10.30
10.50
84,814
+0.24(+2.39%)
Jul 20, 2020
10.15
10.38
10.00
10.26
141,056
+0.16(+1.58%)
Jul 17, 2020
10.13
10.35
9.795
10.10
107,800
-0.00(-0.05%)
Jul 16, 2020
10.03
10.18
9.795
10.10
86,278
-0.24(-2.32%)
Jul 15, 2020
9.720
10.46
9.720
10.34
117,110
+0.83(+8.73%)
Jul 14, 2020
9.990
10.22
9.260
9.510
122,132
-0.73(-7.17%)
Jul 13, 2020
10.49
10.62
10.24
10.24
134,542
+0.06(+0.59%)
Jul 10, 2020
10.39
10.53
10.10
10.19
77,400
-0.21(-2.02%)
Jul 09, 2020
10.23
10.56
10.23
10.39
123,812
+0.38(+3.85%)
Jul 08, 2020
10.03
10.37
9.900
10.01
70,066
+0.10(+1.01%)
Jul 07, 2020
10.12
10.43
9.905
9.910
136,690
-0.21(-2.03%)
Jul 06, 2020
9.575
10.38
9.470
10.12
196,668
+0.82(+8.82%)
Jul 02, 2020
9.220
9.705
9.020
9.295
108,600
+0.18(+1.97%)
Jul 01, 2020
9.205
9.225
8.925
9.115
50,402
-0.01(-0.11%)
Jun 30, 2020
9.050
9.375
9.000
9.125
89,014
+0.10(+1.05%)
Jun 29, 2020
8.930
9.200
8.807
9.030
63,538
+0.05(+0.56%)
Jun 26, 2020
9.075
9.075
8.775
8.980
42,000
+0.03(+0.28%)
Jun 25, 2020
8.490
9.075
8.440
8.955
87,522
+0.44(+5.11%)
Jun 24, 2020
8.245
8.575
8.010
8.520
88,428
+0.21(+2.47%)
Jun 23, 2020
8.710
8.850
8.245
8.315
71,052
-0.30(-3.54%)
Jun 22, 2020
9.155
9.155
8.270
8.620
121,508
-0.14(-1.60%)
Jun 19, 2020
8.800
9.520
8.635
8.760
220,400
+0.56(+6.83%)
Jun 18, 2020
8.190
8.495
7.765
8.200
104,026
-0.05(-0.61%)
Jun 17, 2020
8.650
8.812
8.050
8.250
172,122
-0.35(-4.01%)
Jun 16, 2020
8.065
8.792
7.535
8.595
374,744
+1.23(+16.62%)
Jun 15, 2020
6.975
7.495
6.975
7.370
33,796
+0.30(+4.24%)
Jun 12, 2020
7.075
7.110
6.990
7.070
60,800
+0.21(+3.14%)
Jun 11, 2020
7.455
7.490
6.810
6.855
213,254
-0.72(-9.50%)
Jun 10, 2020
7.735
7.850
7.430
7.575
87,464
+0.10(+1.34%)
Jun 09, 2020
7.415
7.728
7.338
7.475
130,000
+0.05(+0.67%)
Jun 08, 2020
7.170
7.940
7.170
7.425
215,136
+0.30(+4.21%)
Jun 05, 2020
7.260
7.287
7.037
7.125
37,400
-0.02(-0.28%)
Jun 04, 2020
7.275
7.300
7.025
7.145
53,552
-0.09(-1.18%)
Jun 03, 2020
7.010
7.345
6.825
7.230
99,264
+0.33(+4.78%)
Jun 02, 2020
7.480
7.585
6.890
6.900
156,144
-0.47(-6.44%)
Jun 01, 2020
7.700
8.085
7.375
7.375
40,090
-0.25(-3.22%)
May 29, 2020
7.850
7.855
7.440
7.620
94,600
-0.25(-3.18%)
May 28, 2020
7.900
7.960
7.530
7.870
51,360
+0.05(+0.70%)
May 27, 2020
7.960
8.076
7.515
7.815
104,482
-0.01(-0.13%)
May 26, 2020
7.330
8.101
7.330
7.825
260,332
+0.58(+8.01%)
May 22, 2020
7.495
7.560
7.125
7.245
151,800
+0.12(+1.61%)
May 21, 2020
6.925
7.320
6.925
7.130
96,032
+0.19(+2.74%)
May 20, 2020
6.385
7.150
6.385
6.940
243,806
+0.52(+8.10%)
May 19, 2020
6.385
6.515
6.250
6.420
92,046
+0.04(+0.55%)
May 18, 2020
6.150
6.690
6.150
6.385
145,796
+0.17(+2.69%)
May 15, 2020
6.575
6.575
5.850
6.218
141,000
-0.29(-4.49%)
May 14, 2020
6.250
6.750
6.150
6.510
232,916
+0.34(+5.51%)
May 13, 2020
5.750
6.895
5.560
6.170
501,740
+1.47(+31.42%)
May 12, 2020
4.790
4.890
4.610
4.695
71,290
-0.13(-2.80%)
May 11, 2020
4.800
4.945
4.688
4.830
30,554
-0.01(-0.26%)
May 08, 2020
4.750
4.850
4.625
4.842
35,600
+0.13(+2.70%)
May 07, 2020
4.635
4.858
4.562
4.715
12,740
+0.08(+1.73%)
May 06, 2020
4.710
4.710
4.525
4.635
12,690
+0.05(+1.09%)
May 05, 2020
4.595
4.766
4.585
4.585
14,748
+0.06(+1.37%)
May 04, 2020
4.635
4.675
4.465
4.523
36,154
-0.14(-3.04%)
May 01, 2020
4.750
4.750
4.562
4.665
10,800
-0.08(-1.58%)
Apr 30, 2020
5.040
5.040
4.710
4.740
20,126
-0.19(-3.84%)
Apr 29, 2020
4.895
4.980
4.757
4.929
28,624
+0.19(+4.10%)
Apr 28, 2020
4.745
4.870
4.700
4.735
13,078
-0.01(-0.21%)
Apr 27, 2020
4.800
4.800
4.630
4.745
13,476
+0.09(+2.04%)
Apr 24, 2020
4.625
4.725
4.525
4.650
15,400
+0.03(+0.65%)
Apr 23, 2020
4.640
4.777
4.580
4.620
9,750
-0.09(-1.91%)
Apr 22, 2020
4.830
4.970
4.675
4.710
20,164
+0.12(+2.61%)
Apr 21, 2020
4.570
4.725
4.500
4.590
2,430
-0.19(-3.92%)
Apr 20, 2020
4.680
4.968
4.604
4.777
5,618
-0.06(-1.29%)
Apr 17, 2020
4.626
4.862
4.535
4.840
13,400
+0.10(+2.11%)
Apr 16, 2020
4.801
4.862
4.740
4.740
11,336
-0.06(-1.25%)
Apr 15, 2020
4.750
4.853
4.730
4.800
27,904
-0.20(-3.90%)
Apr 14, 2020
4.750
5.085
4.750
4.995
24,326
+0.43(+9.41%)
Apr 13, 2020
4.920
4.920
4.565
4.565
4,544
-0.14(-2.97%)
Apr 09, 2020
4.570
5.000
4.530
4.705
35,400
+0.26(+5.97%)
Apr 08, 2020
4.495
4.625
4.430
4.440
20,604
+0.04(+0.91%)
Apr 07, 2020
4.440
4.675
4.375
4.400
36,928
+0.17(+3.90%)
Apr 06, 2020
4.295
4.300
4.100
4.235
37,898
+0.04(+0.83%)
Apr 03, 2020
4.185
4.235
3.975
4.200
17,000
+0.27(+6.73%)
Apr 02, 2020
4.080
4.235
3.875
3.935
36,518
+0.00(+0.13%)
Apr 01, 2020
4.085
4.185
3.930
3.930
13,572
-0.32(-7.53%)
Mar 31, 2020
4.200
4.250
4.035
4.250
30,236
+0.10(+2.41%)
Mar 30, 2020
3.975
4.322
3.960
4.150
52,084
+0.14(+3.36%)
Mar 27, 2020
4.040
4.130
3.965
4.015
18,800
-0.12(-2.90%)
Mar 26, 2020
4.000
4.230
3.972
4.135
53,332
+0.28(+7.26%)
Mar 25, 2020
3.725
4.110
3.650
3.855
33,600
+0.07(+1.85%)
Mar 24, 2020
3.895
4.150
3.725
3.785
49,214
+0.08(+2.30%)
Mar 23, 2020
3.700
4.072
3.672
3.700
21,482
-0.05(-1.33%)
Mar 20, 2020
3.860
3.910
3.700
3.750
18,600
-0.08(-1.96%)
Mar 19, 2020
3.840
4.270
3.549
3.825
63,362
+0.12(+3.24%)
Mar 18, 2020
3.850
4.213
3.640
3.705
40,924
-0.52(-12.31%)
Mar 17, 2020
4.505
4.505
4.175
4.225
15,914
+0.09(+2.18%)
Mar 16, 2020
4.365
4.710
4.130
4.135
134,380
-0.64(-13.40%)
Mar 13, 2020
5.025
5.140
4.685
4.775
36,000
-0.05(-1.04%)
Mar 12, 2020
5.280
5.280
4.600
4.825
112,042
-0.53(-9.90%)
Mar 11, 2020
5.275
5.385
5.135
5.355
26,514
-0.03(-0.65%)
Mar 10, 2020
5.885
5.885
5.189
5.390
28,292
+0.17(+3.36%)
Mar 09, 2020
5.510
5.990
5.000
5.215
54,852
-0.78(-13.01%)
Mar 06, 2020
6.070
6.230
5.875
5.995
80,200
-0.21(-3.46%)
Mar 05, 2020
5.925
6.210
5.885
6.210
28,812
-0.02(-0.32%)
Mar 04, 2020
6.050
6.230
5.810
6.230
21,806
+0.23(+3.75%)
Mar 03, 2020
6.170
6.170
5.925
6.005
6,538
-0.16(-2.52%)
Mar 02, 2020
6.005
6.355
6.005
6.160
10,192
+0.16(+2.67%)
Feb 28, 2020
5.480
6.190
5.480
6.000
34,600
+0.30(+5.23%)
Feb 27, 2020
6.200
6.308
5.605
5.702
65,768
-0.56(-8.92%)
Feb 26, 2020
6.620
6.635
6.250
6.260
134,948
-0.30(-4.57%)
Feb 25, 2020
6.760
6.775
6.513
6.560
37,476
-0.17(-2.45%)
Feb 24, 2020
6.500
6.765
6.305
6.725
43,400
+0.06(+0.98%)
Feb 21, 2020
6.675
6.717
6.625
6.660
12,600
-0.04(-0.67%)
Feb 20, 2020
6.670
6.775
6.555
6.705
16,456
+0.05(+0.83%)
Feb 19, 2020
6.801
6.801
6.650
6.650
7,932
-0.10(-1.48%)
Feb 18, 2020
6.640
6.780
6.575
6.750
33,276
+0.11(+1.66%)
Feb 14, 2020
6.750
6.775
6.607
6.640
70,800
-0.12(-1.78%)
Feb 13, 2020
6.875
6.900
6.695
6.760
49,120
-0.13(-1.96%)
Feb 12, 2020
6.825
6.930
6.825
6.895
36,150
+0.10(+1.47%)
Feb 11, 2020
6.679
6.825
6.679
6.795
37,130
-0.01(-0.22%)
Feb 10, 2020
6.890
6.944
6.655
6.810
33,214
-0.19(-2.71%)
Feb 07, 2020
6.745
7.000
6.540
7.000
47,600
+0.25(+3.63%)
Feb 06, 2020
6.875
6.925
6.750
6.755
26,776
-0.13(-1.85%)
Feb 05, 2020
6.925
6.940
6.780
6.883
16,630
+0.03(+0.47%)
Feb 04, 2020
6.825
6.934
6.775
6.850
19,800
+0.09(+1.33%)
Feb 03, 2020
6.795
6.900
6.750
6.760
13,472
-0.09(-1.31%)
Jan 31, 2020
6.910
6.980
6.760
6.850
35,200
+0.08(+1.22%)
Jan 30, 2020
6.860
7.000
6.750
6.768
28,958
-0.13(-1.92%)
Jan 29, 2020
7.100
7.115
6.795
6.900
104,628
-0.22(-3.16%)
Jan 28, 2020
7.055
7.145
7.050
7.125
16,762
+0.03(+0.35%)
Jan 27, 2020
7.100
7.235
7.055
7.100
43,580
-0.01(-0.14%)
Jan 24, 2020
7.160
7.188
6.940
7.110
17,200
+0.00(+0.07%)
Jan 23, 2020
7.195
7.333
6.890
7.105
61,674
-0.13(-1.86%)
Jan 22, 2020
7.260
7.350
7.105
7.240
24,994
-0.08(-1.09%)
Jan 21, 2020
7.255
7.330
7.064
7.320
23,172
-0.03(-0.41%)
Jan 17, 2020
7.310
7.350
7.127
7.350
44,800
+0.00(+0.00%)
Jan 16, 2020
7.202
7.350
7.191
7.350
13,844
+0.11(+1.52%)
Jan 15, 2020
7.025
7.310
7.025
7.240
52,796
+0.20(+2.84%)
Jan 14, 2020
7.010
7.040
6.975
7.040
15,072
+0.03(+0.43%)
Jan 13, 2020
7.015
7.020
6.936
7.010
30,496
+0.05(+0.72%)
Jan 10, 2020
7.058
7.058
6.945
6.960
27,000
-0.02(-0.29%)
Jan 09, 2020
6.965
7.000
6.900
6.980
15,196
+0.01(+0.11%)
Jan 08, 2020
7.079
7.091
6.940
6.973
34,968
-0.04(-0.53%)
Jan 07, 2020
7.160
7.173
7.010
7.010
18,966
-0.12(-1.61%)
Jan 06, 2020
7.085
7.220
7.075
7.125
76,960
+0.00(+0.00%)
Jan 03, 2020
7.075
7.233
7.075
7.125
18,000
-0.02(-0.28%)
Jan 02, 2020
6.990
7.200
6.990
7.145
9,058
+0.12(+1.71%)
Dec 31, 2019
6.965
7.050
6.965
7.025
13,400
+0.03(+0.36%)
Dec 30, 2019
7.015
7.095
6.905
7.000
40,792
-0.06(-0.85%)
Dec 27, 2019
7.140
7.140
7.045
7.060
23,600
-0.16(-2.22%)
Dec 26, 2019
7.165
7.220
7.041
7.220
9,354
+0.11(+1.55%)
Dec 24, 2019
7.272
7.272
7.110
7.110
2,600
-0.04(-0.63%)
Dec 23, 2019
7.085
7.162
6.995
7.155
7,004
+0.03(+0.35%)
Dec 20, 2019
7.200
7.245
7.130
7.130
26,400
-0.09(-1.31%)
Dec 19, 2019
7.270
7.270
7.170
7.225
11,278
+0.00(+0.07%)
Dec 18, 2019
7.250
7.360
7.180
7.220
13,144
-0.01(-0.14%)
Dec 17, 2019
7.325
7.330
7.230
7.230
14,784
-0.08(-1.15%)
Dec 16, 2019
7.319
7.442
7.260
7.314
22,758
+0.13(+1.86%)
Dec 13, 2019
7.300
7.487
7.135
7.180
35,000
-0.05(-0.69%)
Dec 12, 2019
7.325
7.633
7.230
7.230
75,566
-0.08(-1.16%)
Dec 11, 2019
7.275
7.315
7.250
7.315
9,288
+0.03(+0.38%)
Dec 10, 2019
7.075
7.287
7.075
7.287
9,468
+0.24(+3.37%)
Dec 09, 2019
7.275
7.362
7.050
7.050
61,376
-0.15(-2.08%)
Dec 06, 2019
7.270
7.375
7.180
7.200
18,000
-0.12(-1.71%)
Dec 05, 2019
7.260
7.420
7.200
7.325
36,080
+0.16(+2.16%)
Dec 04, 2019
7.010
7.322
6.958
7.170
127,192
+0.28(+3.99%)
Dec 03, 2019
6.965
7.015
6.895
6.895
28,964
-0.08(-1.11%)
Dec 02, 2019
6.935
7.020
6.910
6.973
23,764
+0.01(+0.14%)
Nov 29, 2019
6.940
6.963
6.925
6.963
3,800
+0.00(+0.00%)
Nov 27, 2019
6.970
6.990
6.907
6.963
20,800
-0.03(-0.46%)
Nov 26, 2019
6.950
7.010
6.945
6.995
16,128
+0.01(+0.14%)
Nov 25, 2019
7.000
7.030
6.970
6.985
31,514
-0.00(-0.02%)
Nov 22, 2019
7.015
7.051
6.955
6.986
71,600
+0.01(+0.16%)
Nov 21, 2019
6.967
7.075
6.967
6.975
24,544
+0.00(+0.00%)
Nov 20, 2019
6.935
7.075
6.935
6.975
20,838
-0.08(-1.06%)
Nov 19, 2019
7.050
7.098
6.975
7.050
15,284
+0.05(+0.71%)
Nov 18, 2019
7.095
7.100
6.981
7.000
21,272
-0.05(-0.71%)
Nov 15, 2019
7.150
7.150
6.980
7.050
106,200
-0.13(-1.85%)
Nov 14, 2019
7.060
7.183
7.060
7.183
18,026
+0.11(+1.60%)
Nov 13, 2019
7.060
7.115
6.956
7.070
14,928
-0.01(-0.21%)
Nov 12, 2019
7.250
7.340
7.055
7.085
84,408
-0.21(-2.95%)
Nov 11, 2019
7.020
7.373
6.990
7.300
126,422
+0.34(+4.96%)
Nov 08, 2019
7.025
7.090
6.875
6.955
108,600
+0.25(+3.65%)
Nov 07, 2019
6.875
7.090
6.580
6.710
120,300
-0.21(-2.99%)
Nov 06, 2019
7.000
7.000
6.860
6.917
9,786
+0.03(+0.46%)
Nov 05, 2019
7.000
7.000
6.885
6.885
38,092
-0.08(-1.15%)
Nov 04, 2019
6.865
6.975
6.865
6.965
23,502
+0.08(+1.22%)
Nov 01, 2019
6.853
6.940
6.835
6.881
4,000
+0.06(+0.90%)
Oct 31, 2019
6.810
6.975
6.805
6.820
19,910
-0.08(-1.12%)
Oct 30, 2019
6.793
6.897
6.793
6.897
758
+0.09(+1.36%)
Oct 29, 2019
6.810
6.875
6.770
6.805
16,780
-0.08(-1.16%)
Oct 28, 2019
6.970
6.970
6.805
6.885
25,368
-0.09(-1.36%)
Oct 25, 2019
6.995
7.040
6.900
6.980
39,800
-0.02(-0.29%)
Oct 24, 2019
7.015
7.015
6.945
7.000
7,094
-0.16(-2.17%)
Oct 23, 2019
7.142
7.182
7.100
7.155
3,968
+0.16(+2.21%)
Oct 22, 2019
7.000
7.000
7.000
7.000
584
+0.07(+0.97%)
Oct 21, 2019
7.202
7.245
6.933
6.933
24,140
-0.19(-2.63%)
Oct 18, 2019
6.980
7.180
6.980
7.120
11,800
+0.19(+2.81%)
Oct 17, 2019
6.925
6.952
6.925
6.925
5,100
+0.07(+1.04%)
Oct 16, 2019
6.875
6.875
6.825
6.854
1,750
+0.03(+0.42%)
Oct 15, 2019
6.995
6.995
6.822
6.825
12,120
-0.15(-2.15%)
Oct 14, 2019
6.975
7.010
6.940
6.975
6,314
+0.00(+0.00%)
Oct 11, 2019
7.085
7.094
6.975
6.975
6,400
-0.22(-2.99%)
Oct 10, 2019
6.975
7.190
6.975
7.190
1,024
+0.27(+3.83%)
Oct 09, 2019
6.875
6.930
6.875
6.925
2,346
-0.05(-0.72%)
Oct 08, 2019
6.995
7.110
6.890
6.975
14,548
-0.11(-1.48%)
Oct 07, 2019
6.850
7.080
6.810
7.080
19,026
+0.25(+3.66%)
Oct 04, 2019
6.865
6.865
6.800
6.830
10,400
+0.00(+0.07%)
Oct 03, 2019
6.775
6.825
6.760
6.825
6,270
+0.02(+0.22%)
Oct 02, 2019
6.855
6.860
6.810
6.810
6,994
-0.05(-0.73%)
Oct 01, 2019
6.888
6.934
6.850
6.860
15,066
+0.04(+0.51%)
Sep 30, 2019
6.805
6.885
6.805
6.825
16,456
-0.02(-0.36%)
Sep 27, 2019
6.940
6.940
6.850
6.850
600
-0.04(-0.51%)
Sep 26, 2019
6.800
6.995
6.800
6.885
3,742
+0.05(+0.81%)
Sep 25, 2019
6.815
6.935
6.815
6.830
8,544
+0.05(+0.81%)
Sep 24, 2019
6.870
6.940
6.775
6.775
42,134
-0.18(-2.59%)
Sep 23, 2019
6.950
7.075
6.950
6.955
41,026
-0.27(-3.74%)
Sep 20, 2019
7.060
7.225
7.000
7.225
26,600
+0.13(+1.83%)
Sep 19, 2019
7.095
7.115
7.055
7.095
3,736
+0.04(+0.50%)
Sep 18, 2019
7.050
7.125
7.050
7.060
13,936
+0.01(+0.14%)
Sep 17, 2019
7.080
7.240
7.050
7.050
7,816
+0.00(+0.00%)
Sep 16, 2019
7.100
7.105
7.050
7.050
10,136
-0.10(-1.40%)
Sep 13, 2019
7.150
7.220
7.150
7.150
34,600
-0.01(-0.14%)
Sep 12, 2019
7.160
7.220
7.140
7.160
11,442
-0.04(-0.56%)
Sep 11, 2019
7.100
7.250
7.093
7.200
22,462
+0.11(+1.50%)
Sep 10, 2019
7.165
7.186
7.050
7.093
22,348
-0.07(-1.00%)
Sep 09, 2019
7.250
7.250
7.110
7.165
6,958
-0.08(-1.17%)
Sep 06, 2019
7.200
7.347
7.056
7.250
19,000
+0.10(+1.40%)
Sep 05, 2019
6.902
7.250
6.902
7.150
80,478
+0.13(+1.85%)
Sep 04, 2019
7.000
7.100
6.875
7.020
17,978
+0.14(+2.11%)
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.