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
Fortuna Silver Mines
(NY:
FSM
)
6.080
+0.290 (+5.01%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Apr 30, 2018
5.700
5.790
5.630
5.690
826,725
-0.05(-0.87%)
Apr 27, 2018
5.740
5.750
5.670
5.740
451,919
+0.00(+0.00%)
Apr 26, 2018
5.690
5.750
5.660
5.740
882,849
+0.08(+1.41%)
Apr 25, 2018
5.640
5.740
5.560
5.660
787,666
-0.07(-1.22%)
Apr 24, 2018
5.780
5.780
5.671
5.730
769,077
+0.04(+0.70%)
Apr 23, 2018
5.850
5.850
5.680
5.690
1,063,086
-0.24(-4.05%)
Apr 20, 2018
5.920
5.980
5.850
5.930
841,944
-0.01(-0.17%)
Apr 19, 2018
5.890
5.950
5.820
5.940
758,456
+0.06(+1.02%)
Apr 18, 2018
5.850
6.080
5.840
5.880
1,469,992
+0.10(+1.73%)
Apr 17, 2018
5.630
5.790
5.600
5.780
774,408
+0.15(+2.66%)
Apr 16, 2018
5.610
5.750
5.590
5.630
918,934
+0.02(+0.36%)
Apr 13, 2018
5.590
5.660
5.520
5.610
1,075,572
+0.10(+1.81%)
Apr 12, 2018
5.480
5.550
5.420
5.510
843,093
-0.01(-0.18%)
Apr 11, 2018
5.500
5.590
5.400
5.520
1,883,550
+0.05(+0.91%)
Apr 10, 2018
5.440
5.520
5.351
5.470
934,557
+0.04(+0.74%)
Apr 09, 2018
5.200
5.430
5.140
5.430
1,447,387
+0.24(+4.62%)
Apr 06, 2018
5.280
5.320
5.170
5.190
833,493
-0.07(-1.33%)
Apr 05, 2018
5.230
5.275
5.190
5.260
576,558
+0.00(+0.00%)
Apr 04, 2018
5.230
5.280
5.190
5.260
681,729
+0.09(+1.74%)
Apr 03, 2018
5.200
5.260
5.130
5.170
946,278
-0.05(-0.96%)
Apr 02, 2018
5.270
5.335
5.210
5.220
982,580
+0.01(+0.19%)
Mar 29, 2018
5.210
5.210
5.210
0
+0.06(+1.17%)
Mar 28, 2018
5.280
5.280
5.140
5.150
880,784
-0.15(-2.83%)
Mar 27, 2018
5.180
5.300
5.130
5.300
1,252,166
+0.08(+1.53%)
Mar 26, 2018
5.200
5.285
5.150
5.220
1,225,367
+0.07(+1.36%)
Mar 23, 2018
5.070
5.250
5.040
5.150
1,558,038
+0.17(+3.41%)
Mar 22, 2018
5.020
5.060
4.935
4.980
1,453,183
-0.05(-0.99%)
Mar 21, 2018
4.800
5.040
4.780
5.030
1,417,447
+0.31(+6.57%)
Mar 20, 2018
4.700
4.770
4.686
4.720
405,241
+0.01(+0.21%)
Mar 19, 2018
4.720
4.750
4.670
4.710
540,448
-0.01(-0.21%)
Mar 16, 2018
4.670
4.810
4.620
4.720
1,639,841
+0.10(+2.16%)
Mar 15, 2018
4.690
4.700
4.600
4.620
469,853
-0.09(-1.91%)
Mar 14, 2018
4.830
4.840
4.690
4.710
506,219
-0.12(-2.48%)
Mar 13, 2018
4.780
4.840
4.750
4.830
570,115
+0.05(+1.05%)
Mar 12, 2018
4.690
4.790
4.640
4.780
575,153
+0.07(+1.49%)
Mar 09, 2018
4.680
4.740
4.670
4.710
375,419
+0.00(+0.00%)
Mar 08, 2018
4.700
4.710
4.620
4.710
439,943
+0.02(+0.43%)
Mar 07, 2018
4.660
4.690
537,697
-0.11(-2.29%)
Mar 06, 2018
4.740
4.810
4.670
4.800
1,079,934
+0.17(+3.67%)
Mar 05, 2018
4.620
4.690
4.620
4.630
551,700
-0.02(-0.43%)
Mar 02, 2018
4.710
4.750
4.630
4.650
461,960
-0.01(-0.21%)
Mar 01, 2018
4.460
4.710
4.400
4.660
1,012,047
+0.15(+3.33%)
Feb 28, 2018
4.500
4.585
4.490
4.510
582,919
+0.01(+0.22%)
Feb 27, 2018
4.600
4.660
4.490
4.500
509,211
-0.18(-3.85%)
Feb 26, 2018
4.690
4.701
4.610
4.680
522,310
+0.06(+1.30%)
Feb 23, 2018
4.600
4.650
4.550
4.620
438,308
+0.02(+0.43%)
Feb 22, 2018
4.576
4.600
676,080
+0.02(+0.44%)
Feb 21, 2018
4.490
4.765
4.470
4.580
2,327,828
+0.11(+2.46%)
Feb 20, 2018
4.500
4.580
4.460
4.470
885,490
-0.13(-2.83%)
Feb 16, 2018
4.600
4.600
4.600
0
-0.15(-3.16%)
Feb 15, 2018
4.840
4.857
4.680
4.750
777,637
-0.08(-1.66%)
Feb 14, 2018
4.510
4.835
4.496
4.830
1,481,663
+0.31(+6.86%)
Feb 13, 2018
4.610
4.630
4.500
4.520
460,298
-0.07(-1.53%)
Feb 12, 2018
4.340
4.645
4.310
4.590
985,953
+0.31(+7.24%)
Feb 09, 2018
4.440
4.470
4.190
4.280
1,694,838
-0.18(-4.04%)
Feb 08, 2018
4.450
4.570
4.440
4.460
1,109,347
+0.01(+0.22%)
Feb 07, 2018
4.500
4.560
4.430
4.450
938,824
-0.05(-1.11%)
Feb 06, 2018
4.580
4.660
4.500
4.500
1,084,163
-0.09(-1.96%)
Feb 05, 2018
4.560
4.620
4.515
4.590
814,302
+0.03(+0.66%)
Feb 02, 2018
4.630
4.670
4.531
4.560
1,114,860
-0.16(-3.39%)
Feb 01, 2018
4.760
4.800
4.700
4.720
1,184,824
-0.08(-1.67%)
Jan 31, 2018
4.710
4.830
4.690
4.800
1,074,414
+0.12(+2.56%)
Jan 30, 2018
4.780
4.790
4.680
4.680
805,602
-0.04(-0.85%)
Jan 29, 2018
4.820
4.830
4.710
4.720
1,261,516
-0.12(-2.48%)
Jan 26, 2018
4.930
4.970
4.826
4.840
579,414
-0.05(-1.02%)
Jan 25, 2018
5.120
5.130
4.880
4.890
1,289,075
-0.21(-4.12%)
Jan 24, 2018
5.000
5.150
4.940
5.100
2,158,686
+0.17(+3.45%)
Jan 23, 2018
4.830
4.939
4.780
4.930
875,017
+0.05(+1.02%)
Jan 22, 2018
4.880
4.905
4.829
4.880
481,966
+0.00(+0.00%)
Jan 19, 2018
4.900
4.930
4.835
4.880
888,053
+0.05(+1.04%)
Jan 18, 2018
5.010
5.010
4.800
4.830
1,347,302
-0.13(-2.62%)
Jan 17, 2018
5.110
5.170
4.920
4.960
2,206,194
-0.15(-2.94%)
Jan 16, 2018
5.260
5.300
5.100
5.110
1,491,394
-0.16(-3.04%)
Jan 12, 2018
5.270
5.270
5.270
0
+0.10(+1.93%)
Jan 11, 2018
5.120
5.200
5.080
5.170
691,678
+0.04(+0.78%)
Jan 10, 2018
5.130
5.030
5.130
896,310
+0.10(+1.99%)
Jan 09, 2018
5.000
5.145
4.910
5.030
810,128
-0.04(-0.79%)
Jan 08, 2018
5.140
5.200
5.020
5.070
615,975
-0.02(-0.39%)
Jan 05, 2018
5.110
5.180
5.040
5.090
521,152
-0.05(-0.97%)
Jan 04, 2018
5.110
5.145
4.995
5.140
985,491
+0.04(+0.78%)
Jan 03, 2018
5.310
5.320
4.965
5.100
1,865,229
-0.23(-4.32%)
Jan 02, 2018
5.310
5.340
5.200
5.330
940,913
+0.11(+2.11%)
Dec 29, 2017
5.220
5.220
5.220
0
-0.01(-0.19%)
Dec 28, 2017
5.270
5.320
5.162
5.230
605,740
+0.01(+0.19%)
Dec 27, 2017
5.290
5.310
5.200
5.220
626,737
-0.06(-1.14%)
Dec 26, 2017
5.320
5.330
5.211
5.280
702,113
+0.04(+0.76%)
Dec 22, 2017
5.100
5.340
5.100
5.240
1,579,065
+0.08(+1.55%)
Dec 21, 2017
5.200
5.230
5.100
5.160
876,038
-0.05(-0.96%)
Dec 20, 2017
5.080
5.270
5.050
5.210
1,248,532
+0.17(+3.37%)
Dec 19, 2017
4.880
5.060
4.850
5.040
2,167,320
+0.13(+2.65%)
Dec 18, 2017
4.850
4.945
4.830
4.910
1,004,385
+0.12(+2.51%)
Dec 15, 2017
4.880
4.900
4.730
4.790
2,359,612
-0.04(-0.83%)
Dec 14, 2017
4.830
4.920
4.710
4.830
1,136,443
-0.04(-0.82%)
Dec 13, 2017
4.570
4.970
4.570
4.870
2,130,122
+0.29(+6.33%)
Dec 12, 2017
4.510
4.595
4.440
4.580
1,680,395
+0.06(+1.33%)
Dec 11, 2017
4.270
4.650
4.260
4.520
2,090,049
+0.26(+6.10%)
Dec 08, 2017
4.200
4.300
4.200
4.260
866,393
+0.07(+1.67%)
Dec 07, 2017
4.250
4.350
4.150
4.190
1,222,827
-0.15(-3.46%)
Dec 06, 2017
4.200
4.370
4.190
4.340
2,389,125
+0.09(+2.12%)
Dec 05, 2017
4.240
4.270
4.150
4.250
803,103
-0.02(-0.47%)
Dec 04, 2017
4.140
4.290
4.140
4.270
612,341
+0.06(+1.43%)
Dec 01, 2017
4.180
4.290
4.160
4.210
997,874
+0.01(+0.24%)
Nov 30, 2017
4.160
4.235
4.140
4.200
994,023
+0.00(+0.00%)
Nov 29, 2017
4.280
4.290
4.140
4.200
1,534,764
-0.12(-2.78%)
Nov 28, 2017
4.280
4.350
4.210
4.320
965,164
+0.04(+0.93%)
Nov 27, 2017
4.350
4.350
4.230
4.280
635,873
+0.01(+0.23%)
Nov 24, 2017
4.410
4.430
4.230
4.270
611,014
-0.15(-3.39%)
Nov 22, 2017
4.320
4.460
4.255
4.420
1,400,257
+0.13(+3.03%)
Nov 21, 2017
4.260
4.340
4.210
4.290
1,110,064
-0.05(-1.15%)
Nov 20, 2017
4.230
4.365
4.211
4.340
748,792
+0.07(+1.64%)
Nov 17, 2017
4.190
4.290
4.150
4.270
1,451,253
+0.14(+3.39%)
Nov 16, 2017
4.110
4.170
4.090
4.130
507,220
+0.03(+0.73%)
Nov 15, 2017
4.090
4.185
4.070
4.100
853,772
+0.05(+1.23%)
Nov 14, 2017
4.120
4.170
4.050
4.050
760,171
-0.11(-2.64%)
Nov 13, 2017
4.080
4.207
4.030
4.160
1,298,212
+0.08(+1.96%)
Nov 10, 2017
4.310
4.320
4.060
4.080
1,975,789
-0.25(-5.77%)
Nov 09, 2017
4.200
4.370
4.190
4.330
1,003,568
+0.04(+0.93%)
Nov 08, 2017
4.330
4.375
4.250
4.290
978,412
+0.01(+0.23%)
Nov 07, 2017
4.290
4.310
4.240
4.280
474,120
-0.05(-1.15%)
Nov 06, 2017
4.190
4.370
4.190
4.330
843,494
+0.14(+3.34%)
Nov 03, 2017
4.330
4.360
4.170
4.190
995,689
-0.10(-2.33%)
Nov 02, 2017
4.300
4.390
4.270
4.290
817,425
+0.01(+0.23%)
Nov 01, 2017
4.250
4.350
4.230
4.280
963,083
+0.06(+1.42%)
Oct 31, 2017
4.310
4.310
4.195
4.220
624,851
-0.12(-2.76%)
Oct 30, 2017
4.300
4.375
4.284
4.340
566,732
+0.03(+0.70%)
Oct 27, 2017
4.240
4.360
4.160
4.310
923,465
+0.05(+1.17%)
Oct 26, 2017
4.460
4.460
4.260
4.260
1,312,230
-0.18(-4.05%)
Oct 25, 2017
4.520
4.540
4.440
4.440
986,519
-0.11(-2.42%)
Oct 24, 2017
4.650
4.650
4.450
4.550
1,164,920
-0.06(-1.30%)
Oct 23, 2017
4.330
4.660
4.265
4.610
3,628,449
+0.25(+5.73%)
Oct 20, 2017
4.350
4.400
4.285
4.360
987,061
-0.02(-0.46%)
Oct 19, 2017
4.430
4.470
4.350
4.380
712,758
-0.03(-0.68%)
Oct 18, 2017
4.470
4.500
4.404
4.410
345,247
-0.06(-1.34%)
Oct 17, 2017
4.410
4.490
4.395
4.470
764,884
+0.03(+0.68%)
Oct 16, 2017
4.670
4.670
4.420
4.440
2,037,782
-0.21(-4.52%)
Oct 13, 2017
4.680
4.729
4.610
4.650
1,081,433
+0.00(+0.00%)
Oct 12, 2017
4.730
4.730
4.595
4.650
990,672
-0.07(-1.48%)
Oct 11, 2017
4.740
4.765
4.580
4.720
887,173
-0.01(-0.21%)
Oct 10, 2017
4.850
4.880
4.640
4.730
1,096,333
-0.13(-2.67%)
Oct 09, 2017
4.650
4.880
4.640
4.860
1,293,833
+0.21(+4.52%)
Oct 06, 2017
4.550
4.660
4.460
4.650
928,472
+0.09(+1.97%)
Oct 05, 2017
4.590
4.650
4.550
4.560
525,545
-0.02(-0.44%)
Oct 04, 2017
4.500
4.600
4.490
4.580
662,796
+0.13(+2.92%)
Oct 03, 2017
4.470
4.545
4.440
4.450
613,693
-0.01(-0.22%)
Oct 02, 2017
4.380
4.550
4.380
4.460
839,439
+0.08(+1.83%)
Sep 29, 2017
4.460
4.460
4.360
4.380
511,559
-0.06(-1.35%)
Sep 28, 2017
4.380
4.480
4.350
4.440
792,695
+0.08(+1.83%)
Sep 27, 2017
4.500
4.540
4.360
4.360
1,421,602
-0.19(-4.18%)
Sep 26, 2017
4.670
4.720
4.540
4.550
1,113,127
-0.18(-3.81%)
Sep 25, 2017
4.680
4.790
4.660
4.730
1,381,811
+0.05(+1.07%)
Sep 22, 2017
4.650
4.700
4.620
4.680
762,482
+0.06(+1.30%)
Sep 21, 2017
4.600
4.760
4.590
4.620
1,110,578
-0.05(-1.07%)
Sep 20, 2017
4.710
4.870
4.635
4.670
1,264,374
-0.04(-0.85%)
Sep 19, 2017
4.600
4.730
4.600
4.710
1,014,309
+0.11(+2.39%)
Sep 18, 2017
4.700
4.760
4.590
4.600
1,307,492
-0.15(-3.16%)
Sep 15, 2017
4.830
4.845
4.750
4.750
1,498,691
-0.09(-1.86%)
Sep 14, 2017
4.810
4.880
4.790
4.840
592,069
+0.03(+0.62%)
Sep 13, 2017
4.930
4.950
4.770
4.810
790,046
-0.15(-3.02%)
Sep 12, 2017
4.820
4.990
4.800
4.960
666,638
+0.15(+3.12%)
Sep 11, 2017
4.960
4.990
4.790
4.810
1,034,459
-0.26(-5.13%)
Sep 08, 2017
5.190
5.270
5.010
5.070
1,147,394
-0.11(-2.12%)
Sep 07, 2017
5.060
5.190
5.000
5.180
1,324,879
+0.21(+4.23%)
Sep 06, 2017
5.010
5.110
4.920
4.970
1,145,341
-0.04(-0.80%)
Sep 05, 2017
4.960
5.050
4.920
5.010
1,631,382
+0.12(+2.45%)
Sep 01, 2017
4.890
4.920
4.770
4.890
1,186,646
+0.06(+1.24%)
Aug 31, 2017
4.650
4.840
4.640
4.830
885,926
+0.18(+3.87%)
Aug 30, 2017
4.750
4.760
4.610
4.650
707,814
-0.11(-2.31%)
Aug 29, 2017
4.860
4.910
4.690
4.760
1,573,837
-0.04(-0.83%)
Aug 28, 2017
4.580
4.820
4.570
4.800
1,179,300
+0.25(+5.49%)
Aug 25, 2017
4.530
4.560
4.470
4.550
649,580
+0.03(+0.66%)
Aug 24, 2017
4.440
4.540
4.410
4.520
508,481
+0.06(+1.35%)
Aug 23, 2017
4.480
4.480
4.380
4.460
465,631
+0.02(+0.45%)
Aug 22, 2017
4.480
4.510
4.410
4.440
565,810
-0.06(-1.33%)
Aug 21, 2017
4.440
4.515
4.430
4.500
554,851
+0.08(+1.81%)
Aug 18, 2017
4.550
4.595
4.390
4.420
1,387,634
-0.04(-0.90%)
Aug 17, 2017
4.530
4.550
4.450
4.460
939,675
-0.04(-0.89%)
Aug 16, 2017
4.380
4.590
4.335
4.500
1,509,339
+0.15(+3.45%)
Aug 15, 2017
4.480
4.560
4.315
4.350
1,242,214
-0.14(-3.12%)
Aug 14, 2017
4.400
4.490
4.380
4.490
835,164
+0.02(+0.45%)
Aug 11, 2017
4.470
4.555
4.430
4.470
905,877
-0.06(-1.32%)
Aug 10, 2017
4.520
4.580
4.470
4.530
1,190,124
+0.09(+2.03%)
Aug 09, 2017
4.430
4.500
4.360
4.440
2,168,149
+0.09(+2.07%)
Aug 08, 2017
4.370
4.400
4.290
4.350
1,169,490
-0.02(-0.46%)
Aug 07, 2017
4.390
4.430
4.355
4.370
675,974
-0.01(-0.23%)
Aug 04, 2017
4.450
4.480
4.320
4.380
1,480,359
-0.08(-1.79%)
Aug 03, 2017
4.690
4.700
4.460
4.460
1,218,777
-0.24(-5.11%)
Aug 02, 2017
4.860
4.890
4.690
4.700
1,568,986
-0.20(-4.08%)
Aug 01, 2017
4.970
5.006
4.890
4.900
766,161
-0.09(-1.80%)
Jul 31, 2017
5.090
5.150
4.970
4.990
909,621
-0.08(-1.58%)
Jul 28, 2017
4.970
5.100
4.970
5.070
1,415,628
+0.14(+2.84%)
Jul 27, 2017
5.000
5.055
4.905
4.930
1,636,732
-0.03(-0.60%)
Jul 26, 2017
4.800
5.005
4.760
4.960
1,916,228
+0.14(+2.90%)
Jul 25, 2017
4.910
4.950
4.790
4.820
1,045,917
-0.08(-1.63%)
Jul 24, 2017
4.940
4.975
4.875
4.900
1,633,264
+0.00(+0.00%)
Jul 21, 2017
4.900
4.930
4.820
4.900
1,205,052
+0.03(+0.62%)
Jul 20, 2017
4.810
4.910
4.775
4.870
662,388
+0.01(+0.21%)
Jul 19, 2017
4.870
4.920
4.795
4.860
1,165,733
+0.01(+0.21%)
Jul 18, 2017
4.980
4.990
4.830
4.850
710,071
-0.02(-0.41%)
Jul 17, 2017
4.880
4.980
4.835
4.870
937,108
+0.10(+2.10%)
Jul 14, 2017
4.800
4.885
4.745
4.770
1,058,401
+0.08(+1.71%)
Jul 13, 2017
4.790
4.790
4.655
4.690
657,900
-0.06(-1.26%)
Jul 12, 2017
4.770
4.835
4.720
4.750
1,157,712
+0.02(+0.42%)
Jul 11, 2017
4.680
4.740
4.540
4.730
923,735
+0.06(+1.28%)
Jul 10, 2017
4.430
4.670
4.390
4.670
1,937,026
+0.20(+4.47%)
Jul 07, 2017
4.570
4.595
4.420
4.470
1,036,882
-0.12(-2.61%)
Jul 06, 2017
4.670
4.700
4.535
4.590
1,224,627
-0.10(-2.13%)
Jul 05, 2017
4.650
4.779
4.600
4.690
1,468,890
+0.04(+0.86%)
Jul 03, 2017
4.750
4.820
4.620
4.650
776,036
-0.24(-4.91%)
Jun 30, 2017
4.860
4.965
4.830
4.890
1,251,701
+0.00(+0.00%)
Jun 29, 2017
5.010
5.050
4.850
4.890
1,202,399
-0.19(-3.74%)
Jun 28, 2017
5.040
5.115
4.965
5.080
778,751
+0.07(+1.40%)
Jun 27, 2017
5.100
5.140
4.960
5.010
1,202,443
-0.04(-0.79%)
Jun 26, 2017
5.020
5.120
4.950
5.050
1,049,930
-0.06(-1.17%)
Jun 23, 2017
4.850
5.130
4.760
5.110
2,134,074
+0.35(+7.35%)
Jun 22, 2017
4.760
4.840
4.691
4.760
1,947,597
+0.06(+1.28%)
Jun 21, 2017
4.630
4.730
4.605
4.700
1,840,591
+0.07(+1.51%)
Jun 20, 2017
4.690
4.695
4.564
4.630
1,019,598
-0.03(-0.64%)
Jun 19, 2017
4.680
4.830
4.650
4.660
1,557,259
-0.05(-1.06%)
Jun 16, 2017
4.720
4.820
4.620
4.710
14,165,532
-0.01(-0.21%)
Jun 15, 2017
4.740
4.910
4.665
4.720
2,596,828
-0.11(-2.28%)
Jun 14, 2017
5.110
5.190
4.750
4.830
4,093,951
-0.19(-3.78%)
Jun 13, 2017
4.930
5.080
4.879
5.020
1,526,175
+0.06(+1.21%)
Jun 12, 2017
4.850
5.060
4.790
4.960
2,339,898
+0.10(+2.06%)
Jun 09, 2017
4.880
4.950
4.820
4.860
1,469,216
-0.14(-2.80%)
Jun 08, 2017
5.120
5.120
4.935
5.000
1,603,848
-0.18(-3.47%)
Jun 07, 2017
5.060
5.190
4.980
5.180
2,260,322
+0.05(+0.97%)
Jun 06, 2017
4.930
5.195
4.900
5.130
3,155,315
+0.28(+5.77%)
Jun 05, 2017
4.760
4.850
4.650
4.850
1,804,499
+0.18(+3.85%)
Jun 02, 2017
4.820
4.820
4.660
4.670
1,123,844
-0.05(-1.06%)
Jun 01, 2017
4.680
4.750
4.640
4.720
1,331,190
+0.01(+0.21%)
May 31, 2017
4.720
4.785
4.620
4.710
1,173,888
+0.00(+0.00%)
May 30, 2017
4.730
4.800
4.670
4.710
1,416,602
+0.00(+0.00%)
May 26, 2017
4.840
4.915
4.700
4.710
1,636,851
-0.03(-0.63%)
May 25, 2017
4.500
4.800
4.410
4.740
2,790,374
+0.37(+8.47%)
May 24, 2017
4.570
4.640
4.250
4.370
3,662,938
-0.26(-5.62%)
May 23, 2017
4.660
4.745
4.510
4.630
3,047,069
-0.04(-0.86%)
May 22, 2017
4.560
4.715
4.560
4.670
1,503,652
+0.14(+3.09%)
May 19, 2017
4.610
4.680
4.500
4.530
1,516,521
-0.01(-0.22%)
May 18, 2017
4.710
4.710
4.510
4.540
1,906,826
-0.18(-3.81%)
May 17, 2017
4.650
4.835
4.610
4.720
2,030,135
+0.19(+4.19%)
May 16, 2017
4.560
4.600
4.450
4.530
1,325,437
-0.02(-0.44%)
May 15, 2017
4.550
4.590
4.400
4.550
1,993,829
+0.12(+2.71%)
May 12, 2017
4.520
4.550
4.360
4.430
1,790,948
+0.00(+0.00%)
May 11, 2017
4.330
4.470
4.330
4.430
1,314,955
+0.11(+2.55%)
May 10, 2017
4.250
4.360
4.195
4.320
1,324,705
+0.11(+2.61%)
May 09, 2017
4.200
4.220
4.110
4.210
1,394,192
-0.04(-0.94%)
May 08, 2017
4.260
4.280
4.110
4.250
1,097,901
+0.00(+0.00%)
May 05, 2017
4.190
4.310
4.170
4.250
1,257,561
+0.09(+2.16%)
May 04, 2017
4.290
4.330
4.130
4.160
2,089,550
-0.21(-4.81%)
May 03, 2017
4.430
4.490
4.320
4.370
2,243,791
-0.05(-1.13%)
May 02, 2017
4.440
4.540
4.380
4.420
2,160,362
-0.03(-0.67%)
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.