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
Century Casinos IN
(NQ:
CNTY
)
2.400
-0.060 (-2.44%)
Streaming Delayed Price
Updated: 12:12 PM EDT, Sep 20, 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 (%)
Dec 31, 2018
7.200
7.450
7.150
7.390
64,800
+0.26(+3.65%)
Dec 28, 2018
6.790
7.210
6.790
7.130
61,900
+0.39(+5.79%)
Dec 27, 2018
6.860
6.900
6.640
6.740
73,837
-0.21(-3.02%)
Dec 26, 2018
6.840
7.000
6.665
6.950
90,846
+0.16(+2.36%)
Dec 24, 2018
6.740
6.980
6.730
6.790
50,700
+0.11(+1.65%)
Dec 21, 2018
6.830
6.850
6.600
6.680
237,600
-0.15(-2.20%)
Dec 20, 2018
6.520
6.860
6.465
6.830
85,712
+0.28(+4.27%)
Dec 19, 2018
6.460
6.720
6.460
6.550
84,210
+0.09(+1.39%)
Dec 18, 2018
6.680
6.760
6.450
6.460
136,086
-0.13(-1.97%)
Dec 17, 2018
6.650
6.720
6.530
6.590
141,489
-0.09(-1.35%)
Dec 14, 2018
6.670
6.855
6.660
6.680
73,100
-0.03(-0.45%)
Dec 13, 2018
6.630
6.910
6.580
6.710
172,061
-0.16(-2.33%)
Dec 12, 2018
6.940
7.050
6.800
6.870
73,227
-0.01(-0.15%)
Dec 11, 2018
6.750
6.960
6.750
6.880
66,719
+0.15(+2.23%)
Dec 10, 2018
6.840
7.070
6.690
6.730
52,887
-0.10(-1.46%)
Dec 07, 2018
7.110
7.230
6.770
6.830
106,000
-0.26(-3.67%)
Dec 06, 2018
7.000
7.320
7.000
7.090
124,644
+0.05(+0.71%)
Dec 04, 2018
7.200
7.240
7.000
7.040
94,400
-0.15(-2.09%)
Dec 03, 2018
7.510
7.570
7.090
7.190
105,518
-0.27(-3.62%)
Nov 30, 2018
7.430
7.550
7.400
7.460
94,800
-0.05(-0.67%)
Nov 29, 2018
7.730
7.800
7.380
7.510
143,736
-0.24(-3.10%)
Nov 28, 2018
7.430
7.840
7.380
7.750
109,422
+0.35(+4.73%)
Nov 27, 2018
7.350
7.450
7.230
7.400
38,038
+0.02(+0.27%)
Nov 26, 2018
7.460
7.660
7.270
7.380
63,656
-0.03(-0.40%)
Nov 23, 2018
7.210
7.500
7.110
7.410
48,200
+0.21(+2.92%)
Nov 21, 2018
7.200
7.200
7.200
0
+0.09(+1.27%)
Nov 20, 2018
7.200
7.265
7.060
7.110
255,754
-0.06(-0.84%)
Nov 19, 2018
7.050
7.280
7.000
7.170
185,433
+0.12(+1.70%)
Nov 16, 2018
7.060
7.190
6.930
7.050
122,800
-0.07(-0.98%)
Nov 15, 2018
6.960
7.170
6.960
7.120
63,620
+0.11(+1.57%)
Nov 14, 2018
7.050
7.130
6.950
7.010
93,767
+0.02(+0.29%)
Nov 13, 2018
7.050
7.170
6.900
6.990
57,584
+0.00(+0.00%)
Nov 12, 2018
7.000
7.110
6.920
6.990
70,641
-0.02(-0.29%)
Nov 09, 2018
6.940
7.050
6.710
7.010
155,500
+0.06(+0.86%)
Nov 08, 2018
6.940
6.990
6.600
6.950
77,373
-0.01(-0.14%)
Nov 07, 2018
6.300
6.970
6.210
6.960
137,305
+0.68(+10.83%)
Nov 06, 2018
6.290
6.360
6.220
6.280
54,619
-0.02(-0.32%)
Nov 05, 2018
6.450
6.470
6.280
6.300
86,226
-0.15(-2.33%)
Nov 02, 2018
6.330
6.610
6.250
6.450
69,700
+0.13(+2.06%)
Nov 01, 2018
6.280
6.490
5.770
6.320
65,070
+0.08(+1.28%)
Oct 31, 2018
6.080
6.290
6.040
6.240
82,338
+0.24(+4.00%)
Oct 30, 2018
6.140
6.180
5.960
6.000
100,271
-0.15(-2.44%)
Oct 29, 2018
6.240
6.490
6.090
6.150
114,766
-0.04(-0.65%)
Oct 26, 2018
6.200
6.390
6.150
6.190
127,500
-0.06(-0.96%)
Oct 25, 2018
6.080
6.360
5.990
6.250
644,988
+0.22(+3.65%)
Oct 24, 2018
6.290
6.410
6.000
6.030
124,720
-0.25(-3.98%)
Oct 23, 2018
6.450
6.480
6.250
6.280
95,974
-0.22(-3.38%)
Oct 22, 2018
6.530
6.630
6.475
6.500
107,217
-0.01(-0.15%)
Oct 19, 2018
6.610
6.700
6.450
6.510
122,200
-0.09(-1.36%)
Oct 18, 2018
6.750
6.810
6.590
6.600
106,986
-0.19(-2.80%)
Oct 17, 2018
6.830
6.890
6.725
6.790
79,756
-0.08(-1.16%)
Oct 16, 2018
6.600
6.940
6.550
6.870
191,101
+0.26(+3.93%)
Oct 15, 2018
6.580
6.690
6.450
6.610
126,229
+0.05(+0.76%)
Oct 12, 2018
6.800
6.800
6.500
6.560
137,800
-0.20(-2.96%)
Oct 11, 2018
6.450
6.810
6.450
6.760
181,037
+0.31(+4.81%)
Oct 10, 2018
6.620
6.700
6.410
6.450
142,427
-0.20(-3.01%)
Oct 09, 2018
6.750
6.950
6.630
6.650
144,785
-0.11(-1.63%)
Oct 08, 2018
6.500
6.790
6.450
6.760
223,519
+0.28(+4.32%)
Oct 05, 2018
7.110
7.170
6.460
6.480
845,600
-0.70(-9.75%)
Oct 04, 2018
7.380
7.380
7.130
7.180
189,651
-0.22(-2.97%)
Oct 03, 2018
7.540
7.570
7.390
7.400
51,347
-0.15(-1.99%)
Oct 02, 2018
7.490
7.620
7.460
7.550
274,185
+0.05(+0.67%)
Oct 01, 2018
7.490
7.520
7.260
7.500
120,604
+0.04(+0.54%)
Sep 28, 2018
7.370
7.540
7.370
7.460
67,300
+0.06(+0.81%)
Sep 27, 2018
7.410
7.460
7.359
7.400
79,558
-0.02(-0.27%)
Sep 26, 2018
7.500
7.565
7.360
7.420
73,765
-0.08(-1.07%)
Sep 25, 2018
7.500
7.580
7.500
7.500
38,912
+0.00(+0.00%)
Sep 24, 2018
7.530
7.530
7.280
7.500
93,587
-0.06(-0.79%)
Sep 21, 2018
7.590
7.640
7.480
7.560
171,800
-0.03(-0.40%)
Sep 20, 2018
7.480
7.650
7.430
7.590
64,864
+0.09(+1.20%)
Sep 19, 2018
7.510
7.590
7.400
7.500
94,733
+0.01(+0.13%)
Sep 18, 2018
7.500
7.570
7.450
7.490
239,959
-0.01(-0.13%)
Sep 17, 2018
7.520
7.610
7.450
7.500
45,537
-0.05(-0.66%)
Sep 14, 2018
7.460
7.580
7.450
7.550
63,600
+0.06(+0.80%)
Sep 13, 2018
7.520
7.773
7.450
7.490
89,418
+0.01(+0.13%)
Sep 12, 2018
7.680
7.680
7.450
7.480
75,599
-0.21(-2.73%)
Sep 11, 2018
7.740
7.920
7.600
7.690
40,851
-0.08(-1.03%)
Sep 10, 2018
7.850
7.900
7.700
7.770
81,695
-0.03(-0.38%)
Sep 07, 2018
7.670
7.840
7.660
7.800
44,100
+0.10(+1.30%)
Sep 06, 2018
7.800
7.810
7.660
7.700
63,961
-0.16(-2.04%)
Sep 05, 2018
7.800
7.901
7.665
7.860
73,106
+0.05(+0.64%)
Sep 04, 2018
8.000
8.000
7.635
7.810
48,957
-0.19(-2.38%)
Aug 31, 2018
8.000
8.000
8.000
0
-0.07(-0.87%)
Aug 30, 2018
8.180
8.190
8.025
8.070
56,518
-0.10(-1.22%)
Aug 29, 2018
8.160
8.270
8.070
8.170
54,111
+0.00(+0.00%)
Aug 28, 2018
8.240
8.290
8.080
8.170
43,932
-0.05(-0.61%)
Aug 27, 2018
8.090
8.280
8.090
8.220
80,824
+0.12(+1.48%)
Aug 24, 2018
7.970
8.120
7.890
8.100
77,400
+0.12(+1.50%)
Aug 23, 2018
7.740
8.010
7.740
7.980
57,024
+0.19(+2.44%)
Aug 22, 2018
7.760
7.830
7.610
7.790
89,015
+0.04(+0.52%)
Aug 21, 2018
7.530
7.760
7.530
7.750
77,336
+0.23(+3.06%)
Aug 20, 2018
7.520
7.570
7.460
7.520
40,428
+0.01(+0.13%)
Aug 17, 2018
7.520
7.550
7.450
7.510
126,200
-0.06(-0.79%)
Aug 16, 2018
7.510
7.600
7.485
7.570
40,010
+0.06(+0.80%)
Aug 15, 2018
7.520
7.580
7.435
7.510
71,859
-0.03(-0.40%)
Aug 14, 2018
7.600
7.730
7.520
7.540
79,011
-0.01(-0.13%)
Aug 13, 2018
8.050
8.050
7.520
7.550
113,562
-0.58(-7.13%)
Aug 10, 2018
7.900
8.250
7.770
8.130
115,400
+0.16(+2.01%)
Aug 09, 2018
7.550
8.200
7.550
7.970
131,687
+0.32(+4.18%)
Aug 08, 2018
7.740
8.015
7.510
7.650
271,756
-0.23(-2.92%)
Aug 07, 2018
8.020
8.050
7.770
7.880
101,864
-0.15(-1.87%)
Aug 06, 2018
8.030
8.120
8.010
8.030
24,571
-0.02(-0.25%)
Aug 03, 2018
8.190
8.250
8.020
8.050
65,000
-0.14(-1.71%)
Aug 02, 2018
8.070
8.220
8.050
8.190
90,752
+0.07(+0.86%)
Aug 01, 2018
8.140
8.200
7.970
8.120
110,364
-0.03(-0.37%)
Jul 31, 2018
8.070
8.250
8.070
8.150
63,382
+0.10(+1.24%)
Jul 30, 2018
8.020
8.110
7.970
8.050
40,853
+0.04(+0.50%)
Jul 27, 2018
8.140
8.190
7.920
8.010
153,300
-0.12(-1.48%)
Jul 26, 2018
8.160
8.280
8.110
8.130
61,147
-0.02(-0.25%)
Jul 25, 2018
8.300
8.370
8.010
8.150
93,570
-0.16(-1.93%)
Jul 24, 2018
8.400
8.690
8.300
8.310
77,195
-0.07(-0.84%)
Jul 23, 2018
8.570
8.590
8.340
8.380
51,877
-0.20(-2.33%)
Jul 20, 2018
8.480
8.620
8.480
8.580
53,991
+0.08(+0.94%)
Jul 19, 2018
8.550
8.610
8.380
8.500
73,631
-0.06(-0.70%)
Jul 18, 2018
8.560
8.660
8.500
8.560
22,584
-0.01(-0.12%)
Jul 17, 2018
8.660
8.830
8.500
8.570
52,760
-0.10(-1.15%)
Jul 16, 2018
8.700
8.890
8.640
8.670
87,000
+0.11(+1.29%)
Jul 13, 2018
8.560
8.610
8.490
8.560
52,401
-0.03(-0.35%)
Jul 12, 2018
8.630
8.630
8.350
8.590
46,054
+0.00(+0.00%)
Jul 11, 2018
8.590
8.665
8.510
8.590
72,812
-0.08(-0.92%)
Jul 10, 2018
8.670
8.810
8.460
8.670
72,082
-0.02(-0.23%)
Jul 09, 2018
8.880
8.920
8.640
8.690
157,638
-0.16(-1.81%)
Jul 06, 2018
8.720
8.900
8.710
8.850
66,539
+0.12(+1.37%)
Jul 05, 2018
8.760
8.470
8.730
86,904
+0.24(+2.83%)
Jul 03, 2018
8.490
8.490
8.490
0
-0.24(-2.75%)
Jul 02, 2018
8.700
8.740
8.520
8.730
36,832
-0.02(-0.23%)
Jun 29, 2018
8.720
8.810
8.680
8.750
128,464
+0.05(+0.57%)
Jun 28, 2018
8.630
8.750
8.560
8.700
81,721
+0.07(+0.81%)
Jun 27, 2018
8.890
8.950
8.630
8.630
55,478
-0.26(-2.92%)
Jun 26, 2018
8.660
8.940
8.640
8.890
89,369
+0.22(+2.54%)
Jun 25, 2018
8.750
8.820
8.570
8.670
81,318
-0.11(-1.25%)
Jun 22, 2018
8.670
8.990
8.460
8.780
501,472
+0.16(+1.86%)
Jun 21, 2018
8.820
8.830
8.560
8.620
103,968
-0.18(-2.05%)
Jun 20, 2018
8.910
8.910
8.750
8.800
312,950
-0.11(-1.23%)
Jun 19, 2018
9.060
9.080
8.660
8.910
210,214
-0.21(-2.30%)
Jun 18, 2018
8.610
9.150
8.580
9.120
139,841
+0.41(+4.71%)
Jun 15, 2018
8.740
8.500
8.710
158,066
+0.21(+2.47%)
Jun 14, 2018
8.620
8.760
8.420
8.500
164,852
-0.05(-0.58%)
Jun 13, 2018
8.770
8.770
8.480
8.550
73,274
-0.19(-2.17%)
Jun 12, 2018
8.550
8.790
8.400
8.740
172,815
+0.18(+2.10%)
Jun 11, 2018
8.550
8.570
8.430
8.560
30,690
+0.01(+0.12%)
Jun 08, 2018
8.580
8.630
8.500
8.550
53,522
-0.06(-0.70%)
Jun 07, 2018
8.720
8.720
8.120
8.610
57,395
-0.09(-1.03%)
Jun 06, 2018
8.520
8.720
8.500
8.700
78,604
+0.15(+1.75%)
Jun 05, 2018
8.390
8.580
8.390
8.550
47,525
+0.16(+1.91%)
Jun 04, 2018
8.460
8.460
8.320
8.390
102,785
-0.06(-0.71%)
Jun 01, 2018
8.500
8.650
8.440
8.450
121,356
-0.04(-0.47%)
May 31, 2018
8.720
8.720
8.490
8.490
162,109
-0.24(-2.75%)
May 30, 2018
8.420
8.770
8.420
8.730
93,560
+0.34(+4.05%)
May 29, 2018
8.400
8.410
8.250
8.390
85,148
-0.02(-0.24%)
May 25, 2018
8.410
8.410
8.410
0
-0.12(-1.41%)
May 24, 2018
8.270
8.640
8.250
8.530
641,118
+0.25(+3.02%)
May 23, 2018
8.130
8.310
8.060
8.280
139,765
+0.11(+1.35%)
May 22, 2018
8.410
8.420
8.160
8.170
84,293
-0.23(-2.74%)
May 21, 2018
8.550
8.590
8.350
8.400
179,473
-0.15(-1.75%)
May 18, 2018
8.660
8.750
8.540
8.550
81,716
-0.07(-0.81%)
May 17, 2018
8.380
8.690
8.380
8.620
51,759
+0.24(+2.86%)
May 16, 2018
8.430
8.510
8.360
8.380
51,572
-0.04(-0.48%)
May 15, 2018
8.540
8.556
8.400
8.420
39,735
-0.12(-1.41%)
May 14, 2018
8.440
8.699
8.430
8.540
137,711
+0.09(+1.07%)
May 11, 2018
8.340
8.610
8.290
8.450
134,713
+0.10(+1.20%)
May 10, 2018
8.140
8.360
8.090
8.350
67,690
+0.21(+2.58%)
May 09, 2018
7.650
8.170
7.650
8.140
100,600
+0.32(+4.09%)
May 08, 2018
7.820
7.859
7.740
7.820
35,699
-0.03(-0.38%)
May 07, 2018
7.810
7.880
7.730
7.850
27,358
+0.05(+0.64%)
May 04, 2018
7.690
7.880
7.670
7.800
35,346
+0.11(+1.43%)
May 03, 2018
7.810
7.830
7.650
7.690
45,864
-0.11(-1.41%)
May 02, 2018
7.830
7.890
7.770
7.800
123,252
-0.03(-0.38%)
May 01, 2018
7.790
7.830
7.649
7.830
101,535
+0.15(+1.95%)
Apr 30, 2018
7.890
7.990
7.680
7.680
88,191
-0.18(-2.29%)
Apr 27, 2018
7.980
8.000
7.750
7.860
138,907
-0.10(-1.26%)
Apr 26, 2018
7.960
8.040
7.920
7.960
110,951
-0.01(-0.13%)
Apr 25, 2018
8.020
8.020
7.800
7.970
87,269
-0.06(-0.75%)
Apr 24, 2018
8.180
8.240
7.970
8.030
142,773
-0.13(-1.59%)
Apr 23, 2018
8.120
8.180
8.070
8.160
38,320
+0.07(+0.87%)
Apr 20, 2018
8.090
8.220
8.070
8.090
41,184
-0.03(-0.37%)
Apr 19, 2018
8.110
8.160
7.950
8.120
68,935
+0.02(+0.25%)
Apr 18, 2018
8.200
8.270
8.090
8.100
76,859
-0.09(-1.10%)
Apr 17, 2018
8.180
8.270
8.130
8.190
63,875
+0.03(+0.37%)
Apr 16, 2018
7.980
8.240
7.900
8.160
108,240
+0.20(+2.51%)
Apr 13, 2018
7.970
8.020
7.820
7.960
81,339
+0.01(+0.13%)
Apr 12, 2018
7.840
8.020
7.810
7.950
68,595
+0.15(+1.92%)
Apr 11, 2018
7.720
7.880
7.670
7.800
68,233
+0.07(+0.91%)
Apr 10, 2018
7.790
7.940
7.660
7.730
212,238
-0.04(-0.51%)
Apr 09, 2018
7.560
7.930
7.510
7.770
275,856
+0.25(+3.32%)
Apr 06, 2018
7.820
7.880
7.500
7.520
419,276
-0.37(-4.69%)
Apr 05, 2018
7.910
8.000
7.875
7.890
354,970
+0.00(+0.00%)
Apr 04, 2018
7.900
7.990
7.720
7.890
244,153
-0.09(-1.13%)
Apr 03, 2018
7.640
8.000
7.570
7.980
340,746
+0.35(+4.59%)
Apr 02, 2018
7.450
7.720
7.370
7.630
371,435
+0.17(+2.28%)
Mar 29, 2018
7.460
7.460
7.460
0
-0.01(-0.13%)
Mar 28, 2018
7.360
7.630
7.250
7.470
132,548
+0.11(+1.49%)
Mar 27, 2018
7.460
7.530
7.340
7.360
103,527
-0.09(-1.21%)
Mar 26, 2018
7.570
7.620
7.370
7.450
114,583
-0.04(-0.53%)
Mar 23, 2018
7.700
7.730
7.480
7.490
98,811
-0.21(-2.73%)
Mar 22, 2018
7.690
7.850
7.685
7.700
92,590
-0.05(-0.65%)
Mar 21, 2018
7.720
7.900
7.690
7.750
72,139
+0.02(+0.26%)
Mar 20, 2018
7.750
7.880
7.701
7.730
267,478
+0.00(+0.00%)
Mar 19, 2018
7.600
7.830
7.540
7.730
161,933
+0.08(+1.05%)
Mar 16, 2018
7.800
8.110
7.620
7.650
516,753
-0.15(-1.92%)
Mar 15, 2018
8.000
8.090
7.800
7.800
136,017
-0.18(-2.26%)
Mar 14, 2018
8.360
7.970
7.980
126,336
-0.32(-3.86%)
Mar 13, 2018
8.430
8.470
8.160
8.300
172,784
-0.11(-1.31%)
Mar 12, 2018
8.380
8.450
8.260
8.410
66,649
-0.02(-0.24%)
Mar 09, 2018
8.110
8.644
7.856
8.430
113,502
-0.10(-1.17%)
Mar 08, 2018
8.680
8.920
8.470
8.530
132,426
-0.09(-1.04%)
Mar 07, 2018
8.460
8.710
8.410
8.620
41,469
+0.09(+1.06%)
Mar 06, 2018
8.240
8.580
8.020
8.530
125,450
+0.33(+4.02%)
Mar 05, 2018
8.120
8.335
8.110
8.200
41,439
+0.01(+0.12%)
Mar 02, 2018
8.050
8.235
7.910
8.190
50,042
+0.07(+0.86%)
Mar 01, 2018
7.960
8.230
7.720
8.120
77,870
+0.15(+1.88%)
Feb 28, 2018
8.070
8.350
7.960
7.970
182,169
-0.10(-1.24%)
Feb 27, 2018
8.290
8.325
8.030
8.070
52,846
-0.20(-2.42%)
Feb 26, 2018
8.320
8.480
8.250
8.270
64,928
-0.02(-0.24%)
Feb 23, 2018
8.160
8.390
8.060
8.290
128,421
+0.03(+0.36%)
Feb 22, 2018
8.425
8.440
8.250
8.260
98,151
-0.14(-1.67%)
Feb 21, 2018
8.490
8.570
8.400
8.400
26,435
-0.08(-0.94%)
Feb 20, 2018
8.520
8.566
8.440
8.480
36,706
-0.04(-0.47%)
Feb 16, 2018
8.520
8.520
8.520
0
-0.16(-1.84%)
Feb 15, 2018
8.700
8.879
8.600
8.680
30,805
+0.02(+0.23%)
Feb 14, 2018
8.560
8.720
8.560
8.660
43,847
+0.01(+0.12%)
Feb 13, 2018
8.600
8.700
8.580
8.650
22,500
+0.00(+0.00%)
Feb 12, 2018
8.720
8.810
8.580
8.650
85,924
-0.07(-0.80%)
Feb 09, 2018
8.600
8.810
8.405
8.720
117,448
+0.22(+2.59%)
Feb 08, 2018
8.450
8.630
8.300
8.500
107,874
+0.11(+1.31%)
Feb 07, 2018
8.300
8.531
8.090
8.390
119,298
+0.05(+0.60%)
Feb 06, 2018
8.230
8.530
8.140
8.340
200,037
-0.18(-2.11%)
Feb 05, 2018
8.820
8.980
8.420
8.520
53,467
-0.35(-3.95%)
Feb 02, 2018
9.020
9.020
8.830
8.870
58,856
-0.21(-2.31%)
Feb 01, 2018
9.150
9.259
9.050
9.080
34,781
-0.07(-0.77%)
Jan 31, 2018
9.140
9.230
9.000
9.150
96,104
+0.02(+0.22%)
Jan 30, 2018
9.170
9.200
9.120
9.130
49,832
-0.08(-0.87%)
Jan 29, 2018
9.430
9.460
9.180
9.210
96,078
-0.22(-2.33%)
Jan 26, 2018
9.540
9.540
9.370
9.430
48,284
-0.08(-0.84%)
Jan 25, 2018
9.590
9.590
9.371
9.510
74,669
-0.03(-0.31%)
Jan 24, 2018
9.630
9.630
9.410
9.540
84,945
-0.10(-1.04%)
Jan 23, 2018
9.690
9.700
9.550
9.640
64,751
-0.03(-0.31%)
Jan 22, 2018
9.700
9.480
9.670
94,520
+0.04(+0.42%)
Jan 19, 2018
9.480
9.640
9.410
9.630
76,345
+0.15(+1.58%)
Jan 18, 2018
9.630
9.690
9.420
9.480
56,485
-0.17(-1.76%)
Jan 17, 2018
9.490
9.700
9.370
9.650
68,188
+0.19(+2.01%)
Jan 16, 2018
9.510
9.696
9.420
9.460
97,152
-0.04(-0.42%)
Jan 12, 2018
9.500
9.500
9.500
0
-0.17(-1.76%)
Jan 11, 2018
9.640
9.760
9.480
9.670
173,748
+0.10(+1.04%)
Jan 10, 2018
9.190
9.650
9.170
9.570
132,740
+0.53(+5.86%)
Jan 09, 2018
9.300
9.300
8.870
9.040
67,921
-0.23(-2.48%)
Jan 08, 2018
9.030
9.320
8.955
9.270
136,962
+0.22(+2.43%)
Jan 05, 2018
9.190
9.210
8.970
9.050
74,039
-0.11(-1.20%)
Jan 04, 2018
9.350
9.390
9.104
9.160
89,463
-0.13(-1.40%)
Jan 03, 2018
8.980
9.350
8.980
9.290
135,540
+0.31(+3.45%)
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.