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
Hyrecar
(NQ:
HYRE
)
0.4600
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 2, 2023
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 (%)
Mar 31, 2020
1.380
1.470
1.330
1.360
254,398
+0.03(+2.26%)
Mar 30, 2020
1.410
1.500
1.310
1.330
216,830
-0.16(-10.74%)
Mar 27, 2020
1.600
1.690
1.460
1.490
423,700
-0.20(-11.83%)
Mar 26, 2020
1.760
1.800
1.660
1.690
603,254
-0.33(-16.34%)
Mar 25, 2020
2.060
2.250
1.960
2.020
145,890
+0.00(+0.00%)
Mar 24, 2020
1.830
2.080
1.800
2.020
203,388
+0.22(+12.22%)
Mar 23, 2020
1.780
1.980
1.700
1.800
141,948
-0.04(-2.17%)
Mar 20, 2020
1.900
1.990
1.680
1.840
261,600
+0.00(+0.00%)
Mar 19, 2020
1.680
2.650
1.680
1.840
961,923
+0.17(+10.18%)
Mar 18, 2020
1.770
1.840
1.601
1.670
119,575
-0.20(-10.70%)
Mar 17, 2020
1.800
2.090
1.620
1.870
344,419
+0.02(+1.08%)
Mar 16, 2020
1.560
2.010
1.500
1.850
386,403
+0.01(+0.54%)
Mar 13, 2020
1.780
2.050
1.700
1.840
226,700
+0.15(+8.88%)
Mar 12, 2020
2.000
2.110
1.605
1.690
291,058
-0.47(-21.76%)
Mar 11, 2020
2.070
2.200
1.860
2.160
506,830
-0.03(-1.37%)
Mar 10, 2020
2.390
2.500
2.040
2.190
209,799
-0.08(-3.52%)
Mar 09, 2020
2.500
2.500
2.070
2.270
288,695
-0.35(-13.36%)
Mar 06, 2020
2.890
2.955
2.550
2.620
213,300
-0.30(-10.27%)
Mar 05, 2020
2.980
3.160
2.860
2.920
144,017
-0.26(-8.18%)
Mar 04, 2020
3.140
3.300
2.910
3.180
160,921
+0.06(+1.92%)
Mar 03, 2020
3.010
3.142
2.900
3.120
111,124
+0.12(+4.00%)
Mar 02, 2020
3.220
3.220
2.860
3.000
280,609
-0.14(-4.46%)
Feb 28, 2020
3.170
3.418
2.950
3.140
431,800
-0.29(-8.45%)
Feb 27, 2020
3.200
3.980
3.021
3.430
230,504
+0.06(+1.93%)
Feb 26, 2020
3.700
3.700
3.300
3.365
108,339
-0.29(-8.06%)
Feb 25, 2020
3.790
3.841
3.440
3.660
89,798
-0.10(-2.66%)
Feb 24, 2020
3.850
3.888
3.520
3.760
237,012
-0.29(-7.16%)
Feb 21, 2020
3.960
4.070
3.710
4.050
109,500
+0.10(+2.53%)
Feb 20, 2020
3.830
4.080
3.710
3.950
279,444
+0.12(+3.13%)
Feb 19, 2020
3.890
3.890
3.700
3.830
110,561
-0.02(-0.52%)
Feb 18, 2020
3.570
3.950
3.553
3.850
328,523
+0.22(+6.06%)
Feb 14, 2020
3.320
3.630
3.220
3.630
230,000
+0.30(+9.01%)
Feb 13, 2020
3.150
3.410
3.090
3.330
213,662
+0.18(+5.71%)
Feb 12, 2020
3.000
3.150
2.827
3.150
163,334
+0.15(+5.00%)
Feb 11, 2020
2.860
3.000
2.760
3.000
148,844
+0.09(+3.09%)
Feb 10, 2020
2.760
2.980
2.650
2.910
164,291
-0.01(-0.34%)
Feb 07, 2020
3.220
3.220
2.600
2.920
748,600
-0.26(-8.18%)
Feb 06, 2020
3.130
3.180
2.940
3.180
124,615
+0.04(+1.27%)
Feb 05, 2020
3.050
3.150
2.953
3.140
81,034
+0.15(+5.02%)
Feb 04, 2020
2.980
3.050
2.950
2.990
71,806
+0.09(+3.10%)
Feb 03, 2020
2.910
3.042
2.895
2.900
45,684
+0.04(+1.40%)
Jan 31, 2020
3.000
3.090
2.850
2.860
56,100
-0.14(-4.67%)
Jan 30, 2020
2.900
3.000
2.870
3.000
82,561
+0.09(+3.09%)
Jan 29, 2020
2.910
3.000
2.880
2.910
52,776
+0.00(+0.00%)
Jan 28, 2020
2.850
3.050
2.850
2.910
46,589
+0.04(+1.39%)
Jan 27, 2020
3.000
3.070
2.800
2.870
117,128
-0.18(-5.90%)
Jan 24, 2020
3.200
3.200
3.010
3.050
109,100
-0.15(-4.69%)
Jan 23, 2020
3.340
3.367
3.150
3.200
78,935
-0.17(-5.04%)
Jan 22, 2020
3.450
3.450
3.280
3.370
43,320
-0.06(-1.75%)
Jan 21, 2020
3.360
3.480
3.240
3.430
106,546
+0.07(+2.08%)
Jan 17, 2020
3.350
3.440
3.210
3.360
124,900
+0.01(+0.30%)
Jan 16, 2020
3.460
3.460
3.200
3.350
125,860
-0.04(-1.18%)
Jan 15, 2020
3.230
3.470
3.230
3.390
242,641
+0.18(+5.61%)
Jan 14, 2020
3.220
3.250
3.084
3.210
158,152
+0.02(+0.63%)
Jan 13, 2020
3.210
3.375
2.990
3.190
169,913
+0.09(+2.90%)
Jan 10, 2020
3.160
3.400
2.910
3.100
298,200
+0.02(+0.65%)
Jan 09, 2020
3.020
3.090
2.930
3.080
156,563
+0.07(+2.33%)
Jan 08, 2020
3.040
3.040
2.850
3.010
191,074
-0.03(-1.12%)
Jan 07, 2020
2.720
3.150
2.616
3.044
334,565
+0.29(+10.69%)
Jan 06, 2020
2.610
3.000
2.581
2.750
146,742
+0.12(+4.56%)
Jan 03, 2020
2.630
2.720
2.600
2.630
55,100
-0.08(-2.95%)
Jan 02, 2020
2.700
2.720
2.580
2.710
38,801
+0.08(+3.04%)
Dec 31, 2019
2.400
2.680
2.400
2.630
202,300
+0.21(+8.68%)
Dec 30, 2019
2.490
2.580
2.320
2.420
173,127
-0.04(-1.63%)
Dec 27, 2019
2.410
2.480
2.330
2.460
34,200
+0.03(+1.23%)
Dec 26, 2019
2.360
2.440
2.250
2.430
141,144
+0.06(+2.53%)
Dec 24, 2019
2.450
2.450
2.345
2.370
99,700
-0.09(-3.66%)
Dec 23, 2019
2.450
2.460
2.370
2.460
66,935
+0.01(+0.41%)
Dec 20, 2019
2.420
2.464
2.320
2.450
121,500
+0.03(+1.24%)
Dec 19, 2019
2.550
2.550
2.380
2.420
67,108
-0.12(-4.72%)
Dec 18, 2019
2.500
2.580
2.390
2.540
103,737
+0.03(+1.20%)
Dec 17, 2019
2.440
2.580
2.360
2.510
72,902
+0.00(+0.00%)
Dec 16, 2019
2.330
2.530
2.300
2.510
167,581
+0.17(+7.26%)
Dec 13, 2019
2.310
2.360
2.310
2.340
34,400
-0.04(-1.68%)
Dec 12, 2019
2.340
2.400
2.290
2.380
49,175
+0.03(+1.28%)
Dec 11, 2019
2.390
2.400
2.280
2.350
56,056
-0.02(-0.84%)
Dec 10, 2019
2.510
2.531
2.340
2.370
131,756
-0.14(-5.58%)
Dec 09, 2019
2.220
2.570
2.200
2.510
186,164
+0.29(+13.06%)
Dec 06, 2019
2.220
2.300
2.200
2.220
122,300
+0.02(+0.91%)
Dec 05, 2019
2.440
2.480
1.920
2.200
1,343,001
-0.23(-9.47%)
Dec 04, 2019
2.520
2.550
2.420
2.430
202,075
-0.07(-2.80%)
Dec 03, 2019
2.490
2.560
2.440
2.500
93,352
+0.01(+0.40%)
Dec 02, 2019
2.590
2.590
2.460
2.490
107,430
-0.13(-4.96%)
Nov 29, 2019
2.710
2.740
2.510
2.620
158,000
-0.13(-4.73%)
Nov 27, 2019
2.710
3.060
2.670
2.750
490,000
+0.08(+3.00%)
Nov 26, 2019
2.500
2.720
2.450
2.670
165,053
+0.16(+6.37%)
Nov 25, 2019
2.540
2.630
2.480
2.510
98,584
+0.00(+0.00%)
Nov 22, 2019
2.160
2.640
2.155
2.510
513,100
+0.35(+16.20%)
Nov 21, 2019
2.160
2.160
2.110
2.160
113,105
+0.01(+0.23%)
Nov 20, 2019
2.200
2.240
2.130
2.155
101,119
-0.04(-1.60%)
Nov 19, 2019
2.210
2.270
2.150
2.190
98,124
-0.01(-0.45%)
Nov 18, 2019
2.280
2.280
2.180
2.200
50,511
-0.07(-3.08%)
Nov 15, 2019
2.220
2.300
2.160
2.270
64,100
+0.06(+2.71%)
Nov 14, 2019
2.280
2.280
2.180
2.210
98,974
-0.08(-3.49%)
Nov 13, 2019
2.360
2.360
2.200
2.290
69,131
-0.07(-2.97%)
Nov 12, 2019
2.170
2.400
2.170
2.360
111,507
+0.18(+8.26%)
Nov 11, 2019
2.230
2.230
2.110
2.180
127,336
-0.04(-1.80%)
Nov 08, 2019
2.230
2.240
2.100
2.220
167,900
+0.08(+3.74%)
Nov 07, 2019
2.010
2.170
2.010
2.140
208,045
+0.13(+6.47%)
Nov 06, 2019
2.150
2.300
1.950
2.010
922,457
-0.52(-20.55%)
Nov 05, 2019
2.710
2.710
2.460
2.530
320,409
-0.16(-5.95%)
Nov 04, 2019
2.640
2.710
2.610
2.690
131,994
+0.09(+3.46%)
Nov 01, 2019
2.620
2.670
2.510
2.600
71,600
-0.02(-0.76%)
Oct 31, 2019
2.670
2.670
2.460
2.620
113,061
+0.12(+4.80%)
Oct 30, 2019
2.500
2.520
2.410
2.500
76,302
-0.01(-0.40%)
Oct 29, 2019
2.640
2.640
2.460
2.510
74,378
-0.14(-5.28%)
Oct 28, 2019
2.620
2.690
2.550
2.650
133,103
+0.05(+1.92%)
Oct 25, 2019
2.640
2.721
2.520
2.600
120,900
-0.03(-1.14%)
Oct 24, 2019
2.400
2.740
2.300
2.630
241,765
+0.23(+9.58%)
Oct 23, 2019
2.390
2.400
2.280
2.400
68,222
+0.02(+0.84%)
Oct 22, 2019
2.330
2.400
2.230
2.380
189,082
+0.06(+2.59%)
Oct 21, 2019
2.330
2.420
2.280
2.320
389,718
+0.08(+3.57%)
Oct 18, 2019
2.300
2.320
2.060
2.240
587,000
-0.16(-6.67%)
Oct 17, 2019
2.200
2.420
2.190
2.400
284,254
+0.17(+7.62%)
Oct 16, 2019
2.250
2.290
2.200
2.230
128,040
-0.01(-0.45%)
Oct 15, 2019
2.220
2.330
2.180
2.240
149,460
+0.04(+1.82%)
Oct 14, 2019
2.260
2.310
2.180
2.200
197,774
-0.06(-2.65%)
Oct 11, 2019
2.310
2.340
2.250
2.260
236,700
-0.03(-1.31%)
Oct 10, 2019
2.440
2.440
2.270
2.290
229,018
-0.13(-5.37%)
Oct 09, 2019
2.500
2.550
2.420
2.420
169,395
-0.11(-4.35%)
Oct 08, 2019
2.570
2.590
2.480
2.530
85,989
-0.04(-1.56%)
Oct 07, 2019
2.750
2.790
2.550
2.570
267,296
-0.16(-5.86%)
Oct 04, 2019
2.710
2.840
2.670
2.730
152,800
+0.04(+1.49%)
Oct 03, 2019
2.620
2.780
2.530
2.690
190,335
+0.09(+3.46%)
Oct 02, 2019
2.880
2.950
2.430
2.600
478,275
-0.20(-7.14%)
Oct 01, 2019
2.560
2.850
2.490
2.800
1,224,500
+0.30(+12.00%)
Sep 30, 2019
2.450
2.540
2.400
2.500
134,309
+0.09(+3.73%)
Sep 27, 2019
2.500
2.520
2.400
2.410
97,600
-0.06(-2.43%)
Sep 26, 2019
2.590
2.670
2.400
2.470
196,770
-0.09(-3.52%)
Sep 25, 2019
2.570
2.700
2.530
2.560
130,735
-0.04(-1.54%)
Sep 24, 2019
2.870
2.870
2.514
2.600
185,211
-0.17(-6.14%)
Sep 23, 2019
2.650
2.790
2.610
2.770
91,412
+0.14(+5.32%)
Sep 20, 2019
2.550
2.690
2.550
2.630
150,500
+0.08(+3.14%)
Sep 19, 2019
2.630
2.630
2.480
2.550
290,481
-0.04(-1.54%)
Sep 18, 2019
2.670
2.870
2.560
2.590
212,578
-0.08(-3.00%)
Sep 17, 2019
2.840
2.940
2.620
2.670
397,276
-0.21(-7.29%)
Sep 16, 2019
2.950
2.980
2.830
2.880
113,067
-0.05(-1.71%)
Sep 13, 2019
2.850
3.030
2.850
2.930
188,500
+0.08(+2.81%)
Sep 12, 2019
3.080
3.080
2.810
2.850
406,735
-0.23(-7.47%)
Sep 11, 2019
3.210
3.280
3.070
3.080
168,708
-0.10(-3.14%)
Sep 10, 2019
3.020
3.250
2.980
3.180
175,915
+0.13(+4.26%)
Sep 09, 2019
3.200
3.290
2.969
3.050
186,038
-0.09(-2.87%)
Sep 06, 2019
3.100
3.287
3.100
3.140
416,600
+0.08(+2.45%)
Sep 05, 2019
3.000
3.125
2.920
3.065
127,662
+0.02(+0.82%)
Sep 04, 2019
2.870
3.040
2.820
3.040
106,428
+0.23(+8.19%)
Sep 03, 2019
2.940
3.090
2.810
2.810
78,164
-0.12(-4.10%)
Aug 30, 2019
2.960
2.999
2.770
2.930
161,700
-0.02(-0.68%)
Aug 29, 2019
3.050
3.070
2.930
2.950
99,875
-0.07(-2.32%)
Aug 28, 2019
3.070
3.120
3.010
3.020
70,011
-0.08(-2.58%)
Aug 27, 2019
3.270
3.300
3.000
3.100
164,611
-0.17(-5.20%)
Aug 26, 2019
3.240
3.320
3.050
3.270
117,593
+0.11(+3.48%)
Aug 23, 2019
3.290
3.462
3.050
3.160
160,800
-0.18(-5.39%)
Aug 22, 2019
3.820
3.850
3.290
3.340
327,781
-0.48(-12.57%)
Aug 21, 2019
3.400
3.860
3.370
3.820
587,898
+0.47(+14.03%)
Aug 20, 2019
3.210
3.350
3.160
3.350
206,970
+0.15(+4.69%)
Aug 19, 2019
3.080
3.360
3.040
3.200
324,269
+0.08(+2.56%)
Aug 16, 2019
3.010
3.220
2.860
3.120
494,800
+0.08(+2.63%)
Aug 15, 2019
3.170
3.190
2.620
3.040
819,152
+0.35(+13.01%)
Aug 14, 2019
2.810
2.890
2.560
2.690
273,149
-0.12(-4.27%)
Aug 13, 2019
2.900
3.003
2.790
2.810
132,810
-0.10(-3.44%)
Aug 12, 2019
3.040
3.090
2.870
2.910
192,270
-0.10(-3.32%)
Aug 09, 2019
3.100
3.140
2.970
3.010
175,600
-0.11(-3.53%)
Aug 08, 2019
3.120
3.290
3.120
3.120
189,439
+0.00(+0.00%)
Aug 07, 2019
3.070
3.230
3.010
3.120
148,561
+0.03(+0.97%)
Aug 06, 2019
3.200
3.310
3.000
3.090
195,576
-0.14(-4.33%)
Aug 05, 2019
3.180
3.270
3.150
3.230
194,522
-0.04(-1.22%)
Aug 02, 2019
3.140
3.290
3.050
3.270
227,100
+0.14(+4.47%)
Aug 01, 2019
3.190
3.353
3.120
3.130
183,364
-0.06(-1.88%)
Jul 31, 2019
3.160
3.200
3.110
3.190
118,465
+0.03(+0.95%)
Jul 30, 2019
3.210
3.340
3.100
3.160
303,559
+0.09(+2.93%)
Jul 29, 2019
3.040
3.140
2.960
3.070
225,939
+0.04(+1.32%)
Jul 26, 2019
3.100
3.160
2.990
3.030
167,000
-0.03(-0.98%)
Jul 25, 2019
3.290
3.290
3.040
3.060
246,261
-0.11(-3.47%)
Jul 24, 2019
3.100
3.220
3.050
3.170
304,650
+0.07(+2.26%)
Jul 23, 2019
3.140
3.190
3.000
3.100
277,315
-0.04(-1.27%)
Jul 22, 2019
3.290
3.450
3.140
3.140
502,486
-0.19(-5.71%)
Jul 19, 2019
3.050
3.450
3.050
3.330
1,164,000
+0.27(+8.82%)
Jul 18, 2019
3.000
3.130
2.950
3.060
211,436
+0.13(+4.44%)
Jul 17, 2019
2.990
3.180
2.870
2.930
641,474
-0.47(-13.82%)
Jul 16, 2019
3.240
3.470
3.070
3.400
206,119
+0.17(+5.26%)
Jul 15, 2019
3.350
3.380
3.220
3.230
94,670
-0.12(-3.58%)
Jul 12, 2019
3.250
3.555
3.080
3.350
366,800
+0.13(+4.04%)
Jul 11, 2019
3.910
3.950
3.200
3.220
503,256
-0.68(-17.44%)
Jul 10, 2019
3.950
3.950
3.820
3.900
80,069
+0.03(+0.78%)
Jul 09, 2019
3.810
3.940
3.810
3.870
128,930
+0.05(+1.31%)
Jul 08, 2019
3.950
3.960
3.820
3.820
134,772
-0.07(-1.80%)
Jul 05, 2019
3.920
4.030
3.860
3.890
221,100
-0.08(-2.02%)
Jul 03, 2019
3.980
4.030
3.960
3.970
108,700
-0.03(-0.75%)
Jul 02, 2019
4.160
4.160
3.870
4.000
162,283
-0.17(-4.08%)
Jul 01, 2019
4.300
4.340
4.110
4.170
138,719
-0.03(-0.71%)
Jun 28, 2019
4.040
4.250
4.040
4.200
162,500
+0.15(+3.70%)
Jun 27, 2019
4.240
4.250
4.020
4.050
140,260
-0.17(-4.03%)
Jun 26, 2019
4.110
4.280
4.050
4.220
145,280
+0.17(+4.20%)
Jun 25, 2019
4.260
4.280
3.930
4.050
162,011
-0.20(-4.71%)
Jun 24, 2019
4.630
4.720
4.220
4.250
192,021
-0.38(-8.21%)
Jun 21, 2019
4.800
4.800
4.580
4.630
372,300
+0.03(+0.65%)
Jun 20, 2019
4.790
4.950
4.600
4.600
136,213
-0.22(-4.56%)
Jun 19, 2019
4.710
4.950
4.610
4.820
135,477
+0.11(+2.34%)
Jun 18, 2019
4.720
4.820
4.580
4.710
195,469
+0.06(+1.29%)
Jun 17, 2019
4.560
4.850
4.550
4.650
209,886
+0.13(+2.88%)
Jun 14, 2019
4.540
4.680
4.400
4.520
81,100
-0.06(-1.31%)
Jun 13, 2019
4.520
4.610
4.440
4.580
93,906
+0.11(+2.46%)
Jun 12, 2019
4.580
4.630
4.430
4.470
79,072
-0.12(-2.61%)
Jun 11, 2019
4.750
4.820
4.540
4.590
144,787
-0.11(-2.34%)
Jun 10, 2019
4.510
4.900
4.490
4.700
287,272
+0.19(+4.21%)
Jun 07, 2019
4.580
4.710
4.450
4.510
187,700
-0.04(-0.88%)
Jun 06, 2019
4.270
4.800
4.170
4.550
315,549
+0.29(+6.81%)
Jun 05, 2019
4.230
4.300
4.110
4.260
110,752
+0.07(+1.67%)
Jun 04, 2019
3.770
4.250
3.760
4.190
309,323
+0.44(+11.73%)
Jun 03, 2019
3.900
3.900
3.570
3.750
314,030
-0.18(-4.58%)
May 31, 2019
3.960
3.985
3.840
3.930
97,400
-0.07(-1.75%)
May 30, 2019
4.080
4.120
3.860
4.000
393,668
-0.04(-0.99%)
May 29, 2019
4.150
4.200
3.900
4.040
237,921
-0.18(-4.27%)
May 28, 2019
4.350
4.540
4.000
4.220
236,576
-0.06(-1.40%)
May 24, 2019
4.220
4.300
4.130
4.280
128,800
+0.08(+1.90%)
May 23, 2019
4.270
4.300
4.100
4.200
115,807
+0.00(+0.00%)
May 22, 2019
4.230
4.440
4.070
4.200
326,336
-0.08(-1.87%)
May 21, 2019
4.200
4.550
4.140
4.280
243,762
+0.05(+1.18%)
May 20, 2019
4.730
4.740
4.200
4.230
347,357
-0.60(-12.42%)
May 17, 2019
4.800
4.880
4.500
4.830
185,000
-0.01(-0.21%)
May 16, 2019
4.540
4.940
4.500
4.840
305,960
+0.43(+9.75%)
May 15, 2019
4.710
4.730
4.330
4.410
328,464
-0.31(-6.57%)
May 14, 2019
4.720
4.870
4.600
4.720
218,759
-0.03(-0.63%)
May 13, 2019
4.990
5.030
4.550
4.750
256,548
-0.39(-7.59%)
May 10, 2019
5.180
5.450
4.850
5.140
444,000
+0.08(+1.58%)
May 09, 2019
5.180
5.330
4.800
5.060
337,373
-0.10(-1.94%)
May 08, 2019
5.020
5.240
5.020
5.160
160,836
+0.07(+1.38%)
May 07, 2019
5.500
5.580
5.010
5.090
300,559
-0.49(-8.78%)
May 06, 2019
5.250
5.660
5.160
5.580
220,855
+0.23(+4.30%)
May 03, 2019
5.500
5.570
5.340
5.350
112,100
-0.07(-1.29%)
May 02, 2019
5.680
5.830
5.240
5.420
298,016
-0.31(-5.41%)
May 01, 2019
5.550
5.810
5.420
5.730
376,198
+0.17(+3.06%)
Apr 30, 2019
5.550
5.690
5.210
5.560
336,070
+0.01(+0.18%)
Apr 29, 2019
5.650
5.830
5.390
5.550
281,039
-0.06(-1.07%)
Apr 26, 2019
5.620
5.660
5.460
5.610
411,600
+0.08(+1.45%)
Apr 25, 2019
5.640
5.640
5.310
5.530
229,182
-0.07(-1.25%)
Apr 24, 2019
5.400
5.690
5.340
5.600
444,963
+0.26(+4.87%)
Apr 23, 2019
5.200
5.400
5.010
5.340
275,232
+0.16(+3.09%)
Apr 22, 2019
5.000
5.180
4.820
5.180
204,792
+0.13(+2.57%)
Apr 18, 2019
5.000
5.118
4.770
5.050
211,500
+0.11(+2.23%)
Apr 17, 2019
4.860
4.960
4.570
4.940
171,924
+0.08(+1.65%)
Apr 16, 2019
4.470
4.860
4.410
4.860
314,722
+0.36(+8.00%)
Apr 15, 2019
4.820
4.900
4.400
4.500
388,785
-0.27(-5.66%)
Apr 12, 2019
5.030
5.150
4.469
4.770
340,700
-0.24(-4.79%)
Apr 11, 2019
4.940
5.190
4.910
5.010
263,181
+0.04(+0.80%)
Apr 10, 2019
4.870
5.200
4.870
4.970
276,101
+0.10(+2.05%)
Apr 09, 2019
5.110
5.200
4.800
4.870
247,178
-0.25(-4.88%)
Apr 08, 2019
5.210
5.240
4.750
5.120
450,636
-0.07(-1.35%)
Apr 05, 2019
5.370
5.640
5.150
5.190
342,700
-0.18(-3.35%)
Apr 04, 2019
5.340
5.570
5.150
5.370
390,837
+0.03(+0.56%)
Apr 03, 2019
5.200
5.610
5.130
5.340
710,999
+0.14(+2.69%)
Apr 02, 2019
4.890
5.350
4.600
5.200
1,040,455
+0.27(+5.48%)
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.