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
Future Fintech Group Inc
(NQ:
FTFT
)
0.7802
-0.0311 (-3.83%)
Streaming Delayed Price
Updated: 3:52 PM EDT, May 10, 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
0.7700
0.8100
0.7600
0.7700
20,109
-0.03(-3.75%)
Jan 30, 2019
0.8100
0.8100
0.7400
0.8000
19,028
-0.00(-0.17%)
Jan 29, 2019
0.7950
0.8100
0.7607
0.8014
32,904
+0.00(+0.17%)
Jan 28, 2019
0.8000
0.8200
0.7400
0.8000
79,970
-0.04(-4.76%)
Jan 25, 2019
0.7800
0.8400
0.7700
0.8400
14,600
+0.04(+5.00%)
Jan 24, 2019
0.8400
0.8400
0.7800
0.8000
43,201
-0.06(-6.98%)
Jan 23, 2019
0.8600
0.9000
0.7800
0.8600
82,704
-0.04(-4.44%)
Jan 22, 2019
0.9500
0.9599
0.8600
0.9000
17,578
-0.02(-2.17%)
Jan 18, 2019
0.9900
1.000
0.8600
0.9200
51,700
-0.08(-7.94%)
Jan 17, 2019
0.9500
1.020
0.9300
0.9993
27,585
+0.02(+1.97%)
Jan 16, 2019
0.9300
1.030
0.9300
0.9800
36,120
+0.05(+5.38%)
Jan 15, 2019
1.010
1.100
0.9300
0.9300
153,813
-0.22(-19.13%)
Jan 14, 2019
0.7500
1.290
0.7300
1.150
877,703
+0.40(+53.33%)
Jan 11, 2019
0.7300
0.7700
0.7300
0.7500
12,200
-0.01(-0.74%)
Jan 10, 2019
0.7600
0.7700
0.7300
0.7556
20,643
+0.03(+3.51%)
Jan 09, 2019
0.6500
0.7800
0.6200
0.7300
159,107
+0.08(+12.12%)
Jan 08, 2019
0.6400
0.6900
0.6100
0.6511
30,107
+0.02(+2.75%)
Jan 07, 2019
0.6600
0.6600
0.6200
0.6337
27,988
-0.02(-2.51%)
Jan 04, 2019
0.6700
0.6700
0.5900
0.6500
13,400
+0.00(+0.00%)
Jan 03, 2019
0.6100
0.6600
0.6100
0.6500
14,109
+0.02(+3.68%)
Jan 02, 2019
0.6352
0.6521
0.6041
0.6269
11,761
+0.02(+3.62%)
Dec 31, 2018
0.6000
0.6700
0.5000
0.6050
35,800
-0.02(-2.42%)
Dec 28, 2018
0.5000
0.6800
0.5000
0.6200
50,300
+0.03(+4.92%)
Dec 27, 2018
0.5900
0.6900
0.5700
0.5909
24,519
+0.00(+0.12%)
Dec 26, 2018
0.5100
0.6900
0.5100
0.5902
14,140
+0.04(+7.31%)
Dec 24, 2018
0.4900
0.6200
0.4900
0.5500
15,200
+0.01(+1.85%)
Dec 21, 2018
0.5800
0.6000
0.5200
0.5400
64,800
-0.04(-7.23%)
Dec 20, 2018
0.6700
0.6866
0.5821
0.5821
75,122
-0.10(-15.20%)
Dec 19, 2018
0.6600
0.7000
0.6600
0.6864
35,342
-0.01(-0.85%)
Dec 18, 2018
0.7400
0.8100
0.6520
0.6923
33,312
-0.04(-5.18%)
Dec 17, 2018
0.8000
0.8000
0.6934
0.7301
67,056
-0.10(-12.35%)
Dec 14, 2018
0.8700
0.8750
0.8130
0.8330
47,900
-0.06(-6.40%)
Dec 13, 2018
0.9100
0.9100
0.8341
0.8900
22,956
-0.01(-1.11%)
Dec 12, 2018
0.8500
0.9000
0.8402
0.9000
42,120
+0.07(+8.70%)
Dec 11, 2018
0.8510
0.8965
0.7579
0.8280
98,973
-0.08(-8.51%)
Dec 10, 2018
0.9800
0.9899
0.8680
0.9050
39,222
-0.06(-6.70%)
Dec 07, 2018
1.040
1.040
0.9500
0.9700
26,300
+0.07(+7.78%)
Dec 06, 2018
1.010
1.010
0.8800
0.9000
95,396
-0.11(-10.89%)
Dec 04, 2018
1.090
1.170
0.9300
1.010
116,700
-0.07(-6.48%)
Dec 03, 2018
1.180
1.180
1.070
1.080
143,264
-0.10(-8.47%)
Nov 30, 2018
1.070
1.200
1.070
1.180
99,600
+0.12(+11.32%)
Nov 29, 2018
1.070
1.070
1.050
1.060
19,851
-0.04(-3.64%)
Nov 28, 2018
1.120
1.140
1.033
1.100
26,440
+0.00(+0.01%)
Nov 27, 2018
1.150
1.170
1.030
1.100
29,150
+0.03(+2.79%)
Nov 26, 2018
1.130
1.180
1.040
1.070
55,096
-0.03(-2.73%)
Nov 23, 2018
1.060
1.150
1.020
1.100
26,900
+0.01(+0.92%)
Nov 21, 2018
1.090
1.090
1.090
0
-0.03(-2.68%)
Nov 20, 2018
1.110
1.120
1.030
1.120
27,732
-0.03(-2.61%)
Nov 19, 2018
1.170
1.206
1.097
1.150
59,773
-0.02(-1.71%)
Nov 16, 2018
1.200
1.240
1.120
1.170
98,600
+0.00(+0.00%)
Nov 15, 2018
1.290
1.290
1.095
1.170
91,123
-0.13(-10.00%)
Nov 14, 2018
1.370
1.430
1.300
1.300
53,120
-0.10(-7.14%)
Nov 13, 2018
1.350
1.430
1.320
1.400
43,945
+0.06(+4.48%)
Nov 12, 2018
1.430
1.480
1.320
1.340
41,773
-0.10(-6.94%)
Nov 09, 2018
1.490
1.490
1.300
1.440
41,200
+0.03(+2.13%)
Nov 08, 2018
1.420
1.476
1.360
1.410
58,206
+0.02(+1.44%)
Nov 07, 2018
1.510
1.510
1.290
1.390
166,378
-0.12(-7.95%)
Nov 06, 2018
1.260
1.580
1.240
1.510
599,087
+0.25(+19.84%)
Nov 05, 2018
1.220
1.328
1.200
1.260
89,189
+0.01(+0.80%)
Nov 02, 2018
1.270
1.320
1.180
1.250
88,700
-0.01(-0.79%)
Nov 01, 2018
1.150
1.350
1.150
1.260
147,824
+0.11(+9.57%)
Oct 31, 2018
1.210
1.210
1.120
1.150
117,726
-0.06(-4.96%)
Oct 30, 2018
1.290
1.350
1.187
1.210
90,509
-0.04(-3.20%)
Oct 29, 2018
1.420
1.420
1.190
1.250
85,161
-0.03(-2.34%)
Oct 26, 2018
1.370
1.450
1.180
1.280
303,600
-0.10(-7.25%)
Oct 25, 2018
1.210
1.460
1.180
1.380
139,443
+0.20(+16.94%)
Oct 24, 2018
1.300
1.300
1.150
1.180
107,183
-0.07(-5.59%)
Oct 23, 2018
1.330
1.330
1.100
1.250
258,492
-0.08(-6.02%)
Oct 22, 2018
1.650
1.790
1.310
1.330
579,531
-0.30(-18.40%)
Oct 19, 2018
1.350
2.030
1.240
1.630
3,451,400
+0.43(+35.83%)
Oct 18, 2018
1.200
1.380
1.200
1.200
350,097
+0.02(+1.69%)
Oct 17, 2018
1.040
1.270
1.000
1.180
297,113
+0.15(+14.56%)
Oct 16, 2018
1.010
1.100
0.9700
1.030
85,432
-0.00(-0.01%)
Oct 15, 2018
1.110
1.110
1.010
1.030
38,084
-0.06(-5.50%)
Oct 12, 2018
1.090
1.115
1.030
1.090
46,200
+0.01(+0.93%)
Oct 11, 2018
1.090
1.240
0.9900
1.080
99,985
-0.01(-0.92%)
Oct 10, 2018
1.240
1.240
1.080
1.090
52,074
+0.00(+0.00%)
Oct 09, 2018
1.100
1.130
1.070
1.090
31,968
+0.01(+1.35%)
Oct 08, 2018
1.080
1.130
0.9620
1.075
83,869
-0.00(-0.42%)
Oct 05, 2018
1.150
1.200
1.080
1.080
60,200
-0.06(-5.26%)
Oct 04, 2018
1.170
1.248
1.138
1.140
69,885
-0.03(-2.56%)
Oct 03, 2018
1.350
1.350
1.130
1.170
99,305
-0.15(-11.36%)
Oct 02, 2018
1.200
1.460
1.120
1.320
403,155
+0.14(+11.86%)
Oct 01, 2018
1.300
1.300
1.080
1.180
75,387
-0.08(-6.35%)
Sep 28, 2018
1.300
1.300
1.240
1.260
47,800
+0.02(+1.56%)
Sep 27, 2018
1.260
1.260
1.210
1.241
26,272
+0.03(+2.53%)
Sep 26, 2018
1.260
1.290
1.170
1.210
26,376
-0.09(-6.92%)
Sep 25, 2018
1.280
1.310
1.220
1.300
36,006
+0.04(+3.08%)
Sep 24, 2018
1.250
1.350
1.250
1.261
37,290
+0.04(+3.36%)
Sep 21, 2018
1.240
1.300
1.170
1.220
49,600
+0.00(+0.00%)
Sep 20, 2018
1.290
1.320
1.190
1.220
48,821
+0.00(+0.00%)
Sep 19, 2018
1.180
1.220
1.120
1.220
17,384
+0.06(+5.15%)
Sep 18, 2018
1.170
1.190
1.080
1.160
24,379
+0.04(+3.59%)
Sep 17, 2018
1.280
1.370
1.090
1.120
112,941
-0.14(-11.11%)
Sep 14, 2018
1.290
1.340
1.260
1.260
8,300
-0.01(-0.79%)
Sep 13, 2018
1.320
1.380
1.260
1.270
20,607
+0.01(+0.79%)
Sep 12, 2018
1.280
1.300
1.260
1.260
43,839
-0.00(-0.21%)
Sep 11, 2018
1.315
1.315
1.260
1.263
11,064
-0.01(-1.13%)
Sep 10, 2018
1.390
1.390
1.191
1.277
26,468
-0.04(-2.89%)
Sep 07, 2018
1.300
1.370
1.250
1.315
44,700
+0.03(+2.73%)
Sep 06, 2018
1.350
1.390
1.220
1.280
71,625
+0.04(+3.23%)
Sep 05, 2018
1.270
1.270
1.210
1.240
15,494
-0.03(-2.36%)
Sep 04, 2018
1.290
1.340
1.180
1.270
109,058
-0.02(-1.26%)
Aug 31, 2018
1.286
1.286
1.286
0
-0.10(-7.47%)
Aug 30, 2018
1.410
1.530
1.380
1.390
68,290
-0.04(-2.78%)
Aug 29, 2018
1.540
1.540
1.399
1.430
71,012
-0.01(-0.72%)
Aug 28, 2018
1.600
1.630
1.360
1.440
66,524
-0.12(-7.69%)
Aug 27, 2018
1.590
1.630
1.520
1.560
55,933
-0.05(-3.11%)
Aug 24, 2018
1.640
1.640
1.530
1.610
21,100
+0.03(+1.90%)
Aug 23, 2018
1.690
1.690
1.580
1.580
45,353
-0.12(-7.06%)
Aug 22, 2018
1.690
1.740
1.610
1.700
68,455
+0.05(+3.03%)
Aug 21, 2018
1.680
1.800
1.550
1.650
114,582
+0.01(+0.61%)
Aug 20, 2018
1.530
1.640
1.490
1.640
22,085
+0.09(+6.15%)
Aug 17, 2018
1.560
1.600
1.510
1.545
40,400
+0.03(+2.32%)
Aug 16, 2018
1.590
1.600
1.480
1.510
41,309
-0.11(-6.79%)
Aug 15, 2018
1.720
1.750
1.490
1.620
39,924
-0.13(-7.43%)
Aug 14, 2018
1.640
1.760
1.460
1.750
100,513
+0.14(+8.70%)
Aug 13, 2018
1.620
1.620
1.410
1.610
42,187
+0.10(+6.62%)
Aug 10, 2018
1.640
1.640
1.400
1.510
42,000
-0.02(-1.31%)
Aug 09, 2018
1.480
1.550
1.430
1.530
31,183
+0.05(+3.38%)
Aug 08, 2018
1.460
1.580
1.460
1.480
35,350
+0.02(+1.37%)
Aug 07, 2018
1.490
1.590
1.400
1.460
72,925
-0.12(-7.59%)
Aug 06, 2018
1.540
1.580
1.390
1.580
36,756
+0.11(+7.48%)
Aug 03, 2018
1.390
1.490
1.370
1.470
44,800
+0.10(+7.30%)
Aug 02, 2018
1.450
1.470
1.370
1.370
69,531
-0.04(-2.84%)
Aug 01, 2018
1.600
1.601
1.360
1.410
158,901
-0.19(-11.88%)
Jul 31, 2018
1.700
1.700
1.600
1.600
70,564
+0.00(+0.00%)
Jul 30, 2018
1.780
1.900
1.600
1.600
152,099
-0.18(-10.11%)
Jul 27, 2018
1.880
1.930
1.770
1.780
37,600
-0.12(-6.22%)
Jul 26, 2018
2.000
2.006
1.720
1.898
63,476
-0.06(-3.16%)
Jul 25, 2018
2.090
2.090
1.930
1.960
44,915
-0.08(-3.92%)
Jul 24, 2018
2.050
2.120
1.933
2.040
92,970
+0.07(+3.55%)
Jul 23, 2018
2.050
2.050
1.910
1.970
53,501
+0.02(+1.03%)
Jul 20, 2018
1.970
2.040
1.940
1.950
68,086
-0.03(-1.51%)
Jul 19, 2018
1.960
1.980
1.860
1.980
34,123
+0.01(+0.50%)
Jul 18, 2018
2.180
2.180
1.940
1.970
116,212
-0.17(-7.94%)
Jul 17, 2018
2.050
2.255
2.020
2.140
221,694
+0.01(+0.47%)
Jul 16, 2018
2.200
2.200
2.040
2.130
73,986
-0.07(-3.18%)
Jul 13, 2018
2.061
2.200
2.060
2.200
35,369
+0.10(+4.76%)
Jul 12, 2018
2.150
2.150
2.050
2.100
39,084
-0.01(-0.47%)
Jul 11, 2018
2.000
2.110
1.990
2.110
67,268
+0.14(+7.11%)
Jul 10, 2018
2.070
2.100
1.960
1.970
19,180
-0.09(-4.37%)
Jul 09, 2018
2.060
2.080
1.900
2.060
63,632
+0.00(+0.00%)
Jul 06, 2018
2.000
2.080
1.830
2.060
86,200
+0.12(+6.19%)
Jul 05, 2018
1.700
1.950
1.690
1.940
128,140
+0.26(+15.48%)
Jul 03, 2018
1.680
1.680
1.680
0
-0.02(-1.18%)
Jul 02, 2018
1.700
1.770
1.650
1.700
39,263
+0.03(+1.80%)
Jun 29, 2018
1.770
1.770
1.640
1.670
60,248
-0.02(-1.18%)
Jun 28, 2018
1.820
1.910
1.650
1.690
80,586
-0.17(-9.13%)
Jun 27, 2018
1.966
2.020
1.846
1.860
92,332
-0.12(-6.07%)
Jun 26, 2018
2.070
2.070
1.920
1.980
53,363
+0.01(+0.50%)
Jun 25, 2018
2.000
2.000
1.910
1.970
40,412
-0.05(-2.47%)
Jun 22, 2018
2.430
2.450
1.900
2.020
213,812
-0.10(-4.72%)
Jun 21, 2018
2.180
2.180
2.120
2.120
17,917
-0.05(-2.30%)
Jun 20, 2018
2.170
2.180
2.100
2.170
47,624
+0.06(+2.84%)
Jun 19, 2018
2.270
2.350
2.080
2.110
125,973
-0.16(-7.05%)
Jun 18, 2018
2.350
2.465
2.250
2.270
92,465
-0.06(-2.38%)
Jun 15, 2018
2.330
2.200
2.325
93,339
+0.13(+5.70%)
Jun 14, 2018
2.220
2.260
2.150
2.200
69,072
-0.02(-0.90%)
Jun 13, 2018
2.290
2.290
2.150
2.220
59,311
+0.03(+1.37%)
Jun 12, 2018
2.230
2.230
2.120
2.190
64,283
+0.03(+1.39%)
Jun 11, 2018
2.190
2.230
2.137
2.160
34,075
-0.06(-2.70%)
Jun 08, 2018
2.090
2.300
2.090
2.220
152,427
+0.14(+6.73%)
Jun 07, 2018
2.095
2.110
2.080
2.080
23,744
-0.01(-0.48%)
Jun 06, 2018
2.120
2.140
2.090
2.090
35,012
+0.00(+0.00%)
Jun 05, 2018
2.070
2.198
2.070
2.090
48,411
+0.02(+0.97%)
Jun 04, 2018
2.140
2.255
2.070
2.070
133,958
-0.11(-5.05%)
Jun 01, 2018
2.200
2.730
2.090
2.180
1,099,824
+0.03(+1.40%)
May 31, 2018
2.180
2.220
2.150
2.150
58,092
-0.07(-3.15%)
May 30, 2018
2.270
2.293
2.172
2.220
80,638
+0.01(+0.45%)
May 29, 2018
2.260
2.260
2.151
2.210
51,946
-0.06(-2.60%)
May 25, 2018
2.269
2.269
2.269
0
+0.01(+0.40%)
May 24, 2018
2.320
2.320
2.222
2.260
40,777
+0.00(+0.00%)
May 23, 2018
2.222
2.300
2.170
2.260
32,398
+0.06(+2.73%)
May 22, 2018
2.200
2.300
2.060
2.200
72,727
+0.03(+1.38%)
May 21, 2018
2.320
2.320
2.120
2.170
62,168
-0.05(-2.25%)
May 18, 2018
2.310
2.380
2.200
2.220
104,464
-0.10(-4.31%)
May 17, 2018
2.250
2.350
2.170
2.320
80,810
+0.13(+5.94%)
May 16, 2018
2.312
2.330
2.160
2.190
45,995
-0.08(-3.53%)
May 15, 2018
2.190
2.400
2.150
2.270
278,935
+0.11(+5.09%)
May 14, 2018
2.160
2.200
2.080
2.160
71,577
+0.00(+0.00%)
May 11, 2018
2.150
2.198
2.060
2.160
56,729
+0.05(+2.37%)
May 10, 2018
2.160
2.160
2.060
2.110
54,417
-0.04(-1.86%)
May 09, 2018
2.250
2.699
2.051
2.150
460,470
-0.02(-0.92%)
May 08, 2018
2.150
2.180
2.038
2.170
49,037
+0.08(+3.83%)
May 07, 2018
2.260
2.263
2.080
2.090
60,733
-0.17(-7.52%)
May 04, 2018
2.320
2.389
2.210
2.260
74,043
-0.02(-0.88%)
May 03, 2018
2.080
2.400
2.020
2.280
518,616
+0.23(+11.22%)
May 02, 2018
2.050
2.080
2.026
2.050
53,768
-0.02(-0.97%)
May 01, 2018
2.000
2.085
1.950
2.070
47,365
+0.02(+0.98%)
Apr 30, 2018
2.050
2.050
1.910
2.050
40,054
+0.04(+1.99%)
Apr 27, 2018
2.080
2.080
1.995
2.010
58,166
-0.00(-0.03%)
Apr 26, 2018
1.960
2.068
1.960
2.011
75,261
+0.06(+2.92%)
Apr 25, 2018
2.110
2.140
1.907
1.954
160,069
-0.15(-6.97%)
Apr 24, 2018
2.160
2.280
2.100
2.100
122,782
-0.06(-2.78%)
Apr 23, 2018
2.190
2.190
2.100
2.160
100,724
-0.05(-2.26%)
Apr 20, 2018
2.210
2.238
2.100
2.210
263,762
+0.01(+0.45%)
Apr 19, 2018
2.300
2.300
2.110
2.200
177,412
-0.06(-2.65%)
Apr 18, 2018
2.280
2.610
2.230
2.260
499,443
-0.01(-0.44%)
Apr 17, 2018
2.290
2.520
2.250
2.270
657,235
+0.10(+4.61%)
Apr 16, 2018
2.400
2.649
2.150
2.170
633,758
-0.33(-13.20%)
Apr 13, 2018
2.000
3.550
1.990
2.500
10,560,065
+0.53(+26.90%)
Apr 12, 2018
1.850
2.130
1.850
1.970
318,089
+0.12(+6.49%)
Apr 11, 2018
1.850
1.980
1.810
1.850
54,154
-0.01(-0.54%)
Apr 10, 2018
1.810
2.060
1.770
1.860
142,599
+0.09(+5.08%)
Apr 09, 2018
1.800
1.850
1.730
1.770
66,597
-0.04(-2.21%)
Apr 06, 2018
1.860
2.050
1.800
1.810
44,639
-0.07(-3.72%)
Apr 05, 2018
1.820
2.230
1.820
1.880
310,961
+0.08(+4.44%)
Apr 04, 2018
1.680
1.889
1.680
1.800
91,152
+0.11(+6.51%)
Apr 03, 2018
1.880
1.885
1.600
1.690
84,998
-0.21(-11.05%)
Apr 02, 2018
2.060
2.065
1.780
1.900
95,856
-0.15(-7.32%)
Mar 29, 2018
2.050
2.050
2.050
0
-0.04(-1.91%)
Mar 28, 2018
2.200
2.278
2.030
2.090
51,804
-0.16(-7.11%)
Mar 27, 2018
2.410
2.440
2.100
2.250
108,810
-0.11(-4.66%)
Mar 26, 2018
2.530
2.550
2.360
2.360
90,122
-0.14(-5.60%)
Mar 23, 2018
2.530
2.559
2.500
2.500
76,320
-0.03(-1.19%)
Mar 22, 2018
2.590
2.640
2.520
2.530
59,557
-0.09(-3.44%)
Mar 21, 2018
2.600
2.750
2.580
2.620
34,213
+0.04(+1.55%)
Mar 20, 2018
2.610
2.620
2.580
2.580
57,424
-0.03(-1.15%)
Mar 19, 2018
2.610
2.730
2.570
2.610
72,363
-0.03(-1.10%)
Mar 16, 2018
2.690
2.720
2.530
2.639
60,834
-0.03(-1.16%)
Mar 15, 2018
2.670
2.910
2.670
2.670
215,881
+0.00(+0.00%)
Mar 14, 2018
2.730
2.830
2.670
2.670
51,435
-0.06(-2.20%)
Mar 13, 2018
3.120
3.600
2.729
2.730
552,680
-0.28(-9.30%)
Mar 12, 2018
2.713
3.125
2.630
3.010
259,930
+0.31(+11.48%)
Mar 09, 2018
2.680
2.770
2.680
2.700
24,159
+0.02(+0.75%)
Mar 08, 2018
2.950
2.950
2.560
2.680
34,632
+0.03(+1.13%)
Mar 07, 2018
2.560
2.720
2.560
2.650
16,987
-0.02(-0.75%)
Mar 06, 2018
2.740
2.740
2.600
2.670
41,341
+0.02(+0.75%)
Mar 05, 2018
2.560
2.750
2.560
2.650
73,346
+0.09(+3.52%)
Mar 02, 2018
2.510
2.604
2.510
2.560
16,023
+0.06(+2.40%)
Mar 01, 2018
2.590
2.624
2.500
2.500
66,016
-0.15(-5.66%)
Feb 28, 2018
2.680
2.754
2.625
2.650
50,406
-0.05(-1.85%)
Feb 27, 2018
2.770
2.785
2.630
2.700
95,501
-0.01(-0.37%)
Feb 26, 2018
2.900
2.920
2.600
2.710
119,814
-0.09(-3.21%)
Feb 23, 2018
2.700
2.880
2.700
2.800
84,320
+0.06(+2.19%)
Feb 22, 2018
2.940
2.940
2.680
2.740
97,892
-0.11(-3.86%)
Feb 21, 2018
2.790
2.990
2.711
2.850
156,840
-0.18(-5.94%)
Feb 20, 2018
3.150
3.200
2.877
3.030
140,414
-0.01(-0.33%)
Feb 16, 2018
3.040
3.040
3.040
0
+0.08(+2.70%)
Feb 15, 2018
2.650
2.970
2.520
2.960
221,092
+0.21(+7.64%)
Feb 14, 2018
2.630
2.800
2.414
2.750
173,737
+0.27(+10.89%)
Feb 13, 2018
2.680
2.680
2.391
2.480
48,217
+0.04(+1.64%)
Feb 12, 2018
2.650
2.650
2.351
2.440
57,547
+0.11(+4.72%)
Feb 09, 2018
2.500
2.500
2.220
2.330
72,815
+0.00(+0.00%)
Feb 08, 2018
2.700
2.831
2.330
2.330
150,560
-0.41(-14.96%)
Feb 07, 2018
2.510
2.867
2.500
2.740
120,794
+0.18(+7.03%)
Feb 06, 2018
2.390
2.680
2.320
2.560
149,609
+0.02(+0.79%)
Feb 05, 2018
2.920
2.998
2.350
2.540
219,428
-0.51(-16.72%)
Feb 02, 2018
3.290
3.290
3.010
3.050
88,029
-0.06(-1.93%)
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.