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
Amer Superconductor
(NQ:
AMSC
)
16.04
-0.02 (-0.12%)
Streaming Delayed Price
Updated: 10:50 AM EDT, May 28, 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 (%)
Sep 28, 2018
7.000
7.020
6.800
6.950
138,500
-0.07(-1.00%)
Sep 27, 2018
6.910
7.030
6.725
7.020
132,536
+0.10(+1.45%)
Sep 26, 2018
6.600
7.130
6.570
6.920
145,461
+0.32(+4.85%)
Sep 25, 2018
6.390
6.710
6.320
6.600
154,779
+0.27(+4.27%)
Sep 24, 2018
6.430
6.565
6.260
6.330
131,422
-0.25(-3.80%)
Sep 21, 2018
7.210
7.210
6.455
6.580
184,900
-0.75(-10.23%)
Sep 20, 2018
6.320
7.350
6.250
7.330
167,761
+1.02(+16.16%)
Sep 19, 2018
6.340
6.590
6.181
6.310
131,490
-0.08(-1.25%)
Sep 18, 2018
6.450
6.490
6.380
6.390
57,367
-0.08(-1.24%)
Sep 17, 2018
6.500
6.700
6.430
6.470
67,652
-0.06(-0.92%)
Sep 14, 2018
6.590
6.600
6.450
6.530
80,800
-0.02(-0.31%)
Sep 13, 2018
6.420
6.700
6.200
6.550
201,694
+0.55(+9.17%)
Sep 12, 2018
5.700
6.090
5.700
6.000
83,486
+0.28(+4.90%)
Sep 11, 2018
5.580
5.810
5.520
5.720
99,166
+0.11(+1.96%)
Sep 10, 2018
5.660
5.770
5.560
5.610
85,026
-0.03(-0.53%)
Sep 07, 2018
5.760
5.890
5.550
5.640
72,800
-0.11(-1.91%)
Sep 06, 2018
5.790
5.990
5.580
5.750
100,200
-0.03(-0.52%)
Sep 05, 2018
5.950
6.109
5.660
5.780
122,056
-0.21(-3.51%)
Sep 04, 2018
6.200
6.200
5.940
5.990
83,753
-0.11(-1.80%)
Aug 31, 2018
6.100
6.100
6.100
0
-0.29(-4.54%)
Aug 30, 2018
6.500
6.500
6.370
6.390
31,973
-0.09(-1.39%)
Aug 29, 2018
6.500
6.590
6.401
6.480
58,458
+0.02(+0.31%)
Aug 28, 2018
6.410
6.630
6.100
6.460
48,290
+0.05(+0.78%)
Aug 27, 2018
6.450
6.530
6.400
6.410
37,125
-0.01(-0.16%)
Aug 24, 2018
6.450
6.690
6.420
6.420
61,000
+0.00(+0.00%)
Aug 23, 2018
6.430
6.470
6.330
6.420
55,825
-0.01(-0.16%)
Aug 22, 2018
6.390
6.489
6.350
6.430
40,672
+0.05(+0.78%)
Aug 21, 2018
6.170
6.400
6.090
6.380
76,004
+0.20(+3.24%)
Aug 20, 2018
6.110
6.250
6.060
6.180
61,923
+0.12(+1.98%)
Aug 17, 2018
6.030
6.090
5.940
6.060
51,100
+0.03(+0.50%)
Aug 16, 2018
6.050
6.190
5.870
6.030
183,597
-0.17(-2.74%)
Aug 15, 2018
6.210
6.300
6.050
6.200
67,245
+0.00(+0.00%)
Aug 14, 2018
6.350
6.350
6.070
6.200
116,812
-0.15(-2.36%)
Aug 13, 2018
6.390
6.450
6.300
6.350
187,086
-0.01(-0.16%)
Aug 10, 2018
6.450
6.530
6.300
6.360
88,800
-0.09(-1.40%)
Aug 09, 2018
6.300
6.540
6.300
6.450
104,327
+0.14(+2.22%)
Aug 08, 2018
6.300
6.430
6.180
6.310
136,733
+0.01(+0.16%)
Aug 07, 2018
5.810
6.460
5.750
6.300
456,468
+0.52(+9.00%)
Aug 06, 2018
5.710
5.880
5.590
5.780
125,949
+0.08(+1.40%)
Aug 03, 2018
5.770
5.850
5.630
5.700
125,900
-0.04(-0.70%)
Aug 02, 2018
5.720
5.850
5.650
5.740
190,626
-0.06(-1.03%)
Aug 01, 2018
5.220
5.910
5.220
5.800
498,371
+0.62(+11.97%)
Jul 31, 2018
5.070
5.210
5.070
5.180
101,089
+0.11(+2.17%)
Jul 30, 2018
5.020
5.130
5.020
5.070
82,598
+0.04(+0.80%)
Jul 27, 2018
5.060
5.070
4.920
5.030
141,200
-0.02(-0.40%)
Jul 26, 2018
4.930
5.080
4.930
5.050
112,994
+0.11(+2.23%)
Jul 25, 2018
4.940
5.021
4.850
4.940
108,382
+0.01(+0.20%)
Jul 24, 2018
5.100
5.192
4.900
4.930
231,789
-0.14(-2.76%)
Jul 23, 2018
5.100
5.150
5.010
5.070
194,775
-0.05(-0.98%)
Jul 20, 2018
5.230
5.230
5.050
5.120
114,685
-0.10(-1.92%)
Jul 19, 2018
5.110
5.288
5.090
5.220
159,156
+0.08(+1.56%)
Jul 18, 2018
5.040
5.200
4.930
5.140
434,024
+0.24(+4.90%)
Jul 17, 2018
4.950
5.010
4.844
4.900
298,833
-0.04(-0.81%)
Jul 16, 2018
5.060
5.140
4.900
4.940
173,636
-0.15(-2.95%)
Jul 13, 2018
5.000
5.150
4.990
5.090
138,608
+0.09(+1.80%)
Jul 12, 2018
5.110
5.160
5.000
5.000
174,222
-0.07(-1.38%)
Jul 11, 2018
5.320
5.320
5.000
5.070
491,914
-0.25(-4.70%)
Jul 10, 2018
5.240
5.406
5.240
5.320
328,195
+0.10(+1.92%)
Jul 09, 2018
5.580
5.950
5.160
5.220
871,468
-0.53(-9.22%)
Jul 06, 2018
5.890
5.960
5.650
5.750
367,556
-0.20(-3.36%)
Jul 05, 2018
6.440
6.440
5.810
5.950
921,371
-1.11(-15.72%)
Jul 03, 2018
7.060
7.060
7.060
0
-0.33(-4.47%)
Jul 02, 2018
6.980
7.390
6.950
7.390
154,068
+0.39(+5.57%)
Jun 29, 2018
7.200
7.330
6.910
7.000
137,468
-0.22(-3.05%)
Jun 28, 2018
7.320
7.390
7.150
7.220
101,694
-0.09(-1.23%)
Jun 27, 2018
7.780
8.030
7.250
7.310
202,853
-0.43(-5.56%)
Jun 26, 2018
7.640
7.840
7.470
7.740
124,664
+0.12(+1.57%)
Jun 25, 2018
7.710
7.870
7.431
7.620
156,096
-0.07(-0.91%)
Jun 22, 2018
7.090
7.740
7.080
7.690
336,857
+0.61(+8.62%)
Jun 21, 2018
7.150
7.247
6.960
7.080
86,573
-0.04(-0.56%)
Jun 20, 2018
6.830
7.150
6.810
7.120
174,037
+0.31(+4.55%)
Jun 19, 2018
6.760
6.880
6.720
6.810
59,282
-0.08(-1.16%)
Jun 18, 2018
6.850
6.900
6.740
6.890
91,199
-0.01(-0.14%)
Jun 15, 2018
6.900
6.630
6.900
80,641
+0.27(+4.07%)
Jun 14, 2018
6.650
6.670
6.445
6.630
106,243
-0.02(-0.30%)
Jun 13, 2018
6.610
6.740
6.540
6.650
63,825
+0.00(+0.00%)
Jun 12, 2018
6.570
6.790
6.570
6.650
119,759
+0.11(+1.68%)
Jun 11, 2018
6.350
6.680
6.310
6.540
129,440
+0.18(+2.83%)
Jun 08, 2018
6.410
6.580
6.200
6.360
318,528
-0.12(-1.85%)
Jun 07, 2018
6.250
6.530
5.310
6.480
759,555
-0.52(-7.43%)
Jun 06, 2018
6.960
7.020
6.848
7.000
116,589
+0.06(+0.86%)
Jun 05, 2018
6.940
7.050
6.880
6.940
77,368
+0.02(+0.29%)
Jun 04, 2018
6.750
7.060
6.630
6.920
103,067
+0.20(+2.98%)
Jun 01, 2018
7.000
7.052
6.580
6.720
105,939
-0.24(-3.45%)
May 31, 2018
7.000
7.139
6.820
6.960
195,715
+0.04(+0.58%)
May 30, 2018
6.500
6.980
6.500
6.920
169,831
+0.63(+10.02%)
May 29, 2018
6.380
6.445
6.125
6.290
121,227
-0.16(-2.48%)
May 25, 2018
6.450
6.450
6.450
0
-0.22(-3.30%)
May 24, 2018
6.790
6.890
6.570
6.670
95,079
-0.17(-2.49%)
May 23, 2018
6.800
6.929
6.670
6.840
69,504
+0.02(+0.29%)
May 22, 2018
6.710
6.900
6.710
6.820
103,094
+0.11(+1.64%)
May 21, 2018
6.710
6.820
6.560
6.710
50,016
+0.00(+0.00%)
May 18, 2018
6.710
6.825
6.650
6.710
57,747
+0.01(+0.15%)
May 17, 2018
6.800
6.947
6.660
6.700
47,420
-0.09(-1.33%)
May 16, 2018
6.810
7.050
6.760
6.790
117,194
+0.06(+0.89%)
May 15, 2018
6.740
6.940
6.700
6.730
81,973
-0.15(-2.18%)
May 14, 2018
6.820
7.150
6.700
6.880
109,380
-0.01(-0.15%)
May 11, 2018
7.000
7.139
6.860
6.890
98,564
-0.10(-1.43%)
May 10, 2018
6.380
6.990
6.370
6.990
231,317
+0.61(+9.56%)
May 09, 2018
6.340
6.434
6.280
6.380
63,358
+0.06(+0.95%)
May 08, 2018
6.170
6.396
6.170
6.320
96,812
+0.14(+2.27%)
May 07, 2018
6.130
6.250
6.090
6.180
55,565
+0.12(+1.98%)
May 04, 2018
5.960
6.155
5.950
6.060
91,739
+0.04(+0.66%)
May 03, 2018
6.140
6.290
6.000
6.020
55,246
-0.13(-2.11%)
May 02, 2018
5.970
6.200
5.950
6.150
97,046
+0.17(+2.84%)
May 01, 2018
5.890
5.990
5.780
5.980
67,212
+0.08(+1.36%)
Apr 30, 2018
5.960
5.960
5.750
5.900
67,587
-0.02(-0.34%)
Apr 27, 2018
6.050
6.240
5.870
5.920
63,131
-0.12(-1.99%)
Apr 26, 2018
6.140
6.140
5.916
6.040
67,300
-0.04(-0.66%)
Apr 25, 2018
6.090
6.110
5.930
6.080
100,266
+0.00(+0.00%)
Apr 24, 2018
6.300
6.330
5.880
6.080
178,306
-0.17(-2.72%)
Apr 23, 2018
6.300
6.422
6.200
6.250
72,090
-0.07(-1.11%)
Apr 20, 2018
6.520
6.520
6.250
6.320
105,958
-0.19(-2.92%)
Apr 19, 2018
6.380
6.600
6.340
6.510
244,463
+0.14(+2.20%)
Apr 18, 2018
6.200
6.420
6.070
6.370
194,846
+0.18(+2.91%)
Apr 17, 2018
6.100
6.240
6.040
6.190
74,237
+0.11(+1.81%)
Apr 16, 2018
6.440
6.490
6.030
6.080
166,370
-0.24(-3.80%)
Apr 13, 2018
6.160
6.445
6.020
6.320
251,088
+0.16(+2.60%)
Apr 12, 2018
6.050
6.230
5.980
6.160
53,373
+0.12(+1.99%)
Apr 11, 2018
6.020
6.260
5.994
6.040
183,788
+0.02(+0.33%)
Apr 10, 2018
5.970
6.150
5.970
6.020
85,207
+0.09(+1.52%)
Apr 09, 2018
5.930
5.969
5.770
5.930
235,839
+0.08(+1.37%)
Apr 06, 2018
6.190
6.270
5.810
5.850
130,951
-0.34(-5.49%)
Apr 05, 2018
5.970
6.200
5.970
6.190
136,714
+0.26(+4.38%)
Apr 04, 2018
5.690
6.040
5.650
5.930
107,108
+0.13(+2.24%)
Apr 03, 2018
5.610
5.910
5.550
5.800
98,408
+0.20(+3.57%)
Apr 02, 2018
5.820
5.820
5.500
5.600
91,353
-0.22(-3.78%)
Mar 29, 2018
5.820
5.820
5.820
0
+0.43(+7.98%)
Mar 28, 2018
5.580
5.580
5.270
5.390
196,848
-0.12(-2.18%)
Mar 27, 2018
5.600
5.750
5.360
5.510
168,459
-0.03(-0.54%)
Mar 26, 2018
5.680
5.680
5.310
5.540
170,709
-0.03(-0.54%)
Mar 23, 2018
5.770
5.810
5.530
5.570
207,574
-0.19(-3.30%)
Mar 22, 2018
5.970
6.000
5.701
5.760
181,069
-0.24(-4.00%)
Mar 21, 2018
6.130
6.320
5.850
6.000
148,116
-0.11(-1.80%)
Mar 20, 2018
6.200
6.510
5.970
6.110
346,067
-0.07(-1.13%)
Mar 19, 2018
6.200
6.200
5.830
6.180
199,955
+0.05(+0.82%)
Mar 16, 2018
5.490
6.200
5.470
6.130
389,205
+0.60(+10.85%)
Mar 15, 2018
5.520
5.550
5.400
5.530
67,162
+0.01(+0.18%)
Mar 14, 2018
5.710
5.849
5.470
5.520
147,392
-0.19(-3.33%)
Mar 13, 2018
5.690
5.950
5.580
5.710
141,666
-0.03(-0.52%)
Mar 12, 2018
5.110
6.070
5.110
5.740
384,051
+0.68(+13.44%)
Mar 09, 2018
5.070
5.080
4.980
5.060
93,257
+0.02(+0.40%)
Mar 08, 2018
5.170
5.170
4.960
5.040
79,294
-0.09(-1.75%)
Mar 07, 2018
5.090
5.220
4.860
5.130
173,940
-0.02(-0.39%)
Mar 06, 2018
5.270
5.270
5.050
5.150
52,022
-0.07(-1.34%)
Mar 05, 2018
4.870
5.270
4.800
5.220
188,804
+0.35(+7.19%)
Mar 02, 2018
4.700
4.970
4.670
4.870
103,394
+0.05(+1.04%)
Mar 01, 2018
4.740
5.090
4.610
4.820
170,041
+0.09(+1.90%)
Feb 28, 2018
4.900
4.920
4.720
4.730
55,994
-0.17(-3.47%)
Feb 27, 2018
4.910
4.980
4.720
4.900
163,287
+0.01(+0.20%)
Feb 26, 2018
5.060
5.090
4.860
4.890
98,615
-0.13(-2.59%)
Feb 23, 2018
4.780
5.100
4.735
5.020
83,652
+0.26(+5.46%)
Feb 22, 2018
4.760
83,732
-0.09(-1.86%)
Feb 21, 2018
4.780
5.130
4.780
4.850
183,415
+0.14(+2.97%)
Feb 20, 2018
4.610
4.730
4.580
4.710
82,091
+0.10(+2.17%)
Feb 16, 2018
4.610
4.610
4.610
0
-0.07(-1.50%)
Feb 15, 2018
4.680
4.720
4.520
4.680
79,073
+0.00(+0.00%)
Feb 14, 2018
4.600
4.780
4.550
4.680
97,640
+0.08(+1.74%)
Feb 13, 2018
4.590
4.630
4.429
4.600
227,361
+0.00(+0.00%)
Feb 12, 2018
4.750
4.750
4.460
4.600
196,974
+0.21(+4.78%)
Feb 09, 2018
4.570
4.735
4.390
4.390
235,690
-0.12(-2.66%)
Feb 08, 2018
4.860
4.889
4.440
4.510
198,974
-0.37(-7.49%)
Feb 07, 2018
4.620
4.910
4.610
4.875
254,477
+0.32(+6.91%)
Feb 06, 2018
4.890
4.970
4.250
4.560
710,935
-0.58(-11.28%)
Feb 05, 2018
5.130
5.230
5.100
5.140
147,809
-0.03(-0.58%)
Feb 02, 2018
5.330
5.380
5.120
5.170
201,193
-0.17(-3.18%)
Feb 01, 2018
5.180
5.590
5.000
5.340
273,538
+0.13(+2.50%)
Jan 31, 2018
5.300
5.350
5.150
5.210
94,734
-0.07(-1.33%)
Jan 30, 2018
5.400
5.408
5.020
5.280
195,324
-0.16(-2.94%)
Jan 29, 2018
5.530
5.530
5.301
5.440
138,743
-0.06(-1.09%)
Jan 26, 2018
5.400
5.588
5.310
5.500
210,347
+0.10(+1.85%)
Jan 25, 2018
6.080
6.080
5.210
5.400
633,901
-0.30(-5.26%)
Jan 24, 2018
5.080
6.310
4.860
5.700
2,921,583
+0.63(+12.43%)
Jan 23, 2018
5.100
5.130
4.940
5.070
109,971
-0.03(-0.59%)
Jan 22, 2018
5.150
5.240
5.040
5.100
86,895
-0.07(-1.35%)
Jan 19, 2018
5.290
5.345
5.070
5.170
155,603
-0.13(-2.45%)
Jan 18, 2018
5.250
5.410
5.130
5.300
180,589
+0.10(+1.92%)
Jan 17, 2018
5.500
5.500
5.010
5.200
235,187
-0.29(-5.28%)
Jan 16, 2018
5.570
5.650
5.410
5.490
295,880
-0.03(-0.54%)
Jan 12, 2018
5.520
5.520
5.520
0
+0.06(+1.10%)
Jan 11, 2018
4.900
5.370
4.880
5.460
491,638
+0.55(+11.20%)
Jan 10, 2018
4.870
5.120
4.700
4.910
242,783
+0.05(+1.03%)
Jan 09, 2018
4.910
5.920
4.740
4.860
540,926
-0.03(-0.61%)
Jan 08, 2018
4.620
5.750
4.620
4.890
1,484,461
+0.39(+8.67%)
Jan 05, 2018
4.230
4.570
4.230
4.500
275,839
+0.28(+6.64%)
Jan 04, 2018
4.130
4.230
4.000
4.220
237,831
+0.19(+4.71%)
Jan 03, 2018
3.820
4.120
3.800
4.030
151,042
+0.22(+5.77%)
Jan 02, 2018
3.700
3.840
3.660
3.810
86,307
+0.18(+4.96%)
Dec 29, 2017
3.630
3.630
3.630
0
-0.08(-2.16%)
Dec 28, 2017
3.820
3.890
3.680
3.710
107,196
-0.11(-2.88%)
Dec 27, 2017
3.700
3.870
3.700
3.820
121,942
+0.11(+2.96%)
Dec 26, 2017
3.560
3.850
3.560
3.710
177,671
+0.15(+4.21%)
Dec 22, 2017
3.550
3.580
3.460
3.560
80,711
+0.05(+1.42%)
Dec 21, 2017
3.400
3.648
3.370
3.510
338,277
+0.15(+4.46%)
Dec 20, 2017
3.420
3.460
3.370
3.360
68,253
-0.05(-1.47%)
Dec 19, 2017
3.350
3.485
3.340
3.410
69,342
+0.06(+1.79%)
Dec 18, 2017
3.300
3.370
3.260
3.350
100,313
+0.05(+1.52%)
Dec 15, 2017
3.300
3.330
3.280
3.300
84,876
+0.04(+1.23%)
Dec 14, 2017
3.210
3.373
3.210
3.260
100,691
+0.05(+1.56%)
Dec 13, 2017
3.150
3.250
3.150
3.210
66,089
+0.06(+1.90%)
Dec 12, 2017
3.200
3.242
3.140
3.150
86,477
-0.05(-1.56%)
Dec 11, 2017
3.270
3.310
3.200
3.200
86,604
-0.08(-2.44%)
Dec 08, 2017
3.230
3.300
3.170
3.280
56,109
+0.07(+2.18%)
Dec 07, 2017
3.250
3.270
3.130
3.210
132,988
-0.05(-1.53%)
Dec 06, 2017
3.300
3.360
3.260
3.260
144,430
-0.04(-1.21%)
Dec 05, 2017
3.290
3.310
3.060
3.300
521,461
+0.02(+0.61%)
Dec 04, 2017
3.280
3.420
3.110
3.280
754,787
+0.04(+1.23%)
Dec 01, 2017
3.330
3.413
3.180
3.240
132,430
-0.09(-2.70%)
Nov 30, 2017
3.610
4.000
3.270
3.330
192,043
-0.20(-5.67%)
Nov 29, 2017
3.350
3.960
3.350
3.530
510,367
+0.20(+6.01%)
Nov 28, 2017
3.370
3.480
3.220
3.330
398,939
-0.01(-0.30%)
Nov 27, 2017
3.230
3.410
3.230
3.340
64,918
+0.11(+3.41%)
Nov 24, 2017
3.230
3.260
3.200
3.230
27,704
+0.02(+0.62%)
Nov 22, 2017
3.310
3.330
3.200
3.210
83,006
-0.09(-2.73%)
Nov 21, 2017
3.370
3.440
3.240
3.300
86,970
+0.01(+0.30%)
Nov 20, 2017
3.250
3.510
3.190
3.290
115,969
+0.04(+1.23%)
Nov 17, 2017
3.180
3.340
3.180
3.250
139,803
-0.08(-2.40%)
Nov 16, 2017
3.210
3.570
3.210
3.330
421,320
+0.02(+0.60%)
Nov 15, 2017
3.200
3.420
3.160
3.310
270,313
+0.07(+2.16%)
Nov 14, 2017
3.440
3.570
3.250
3.240
151,153
-0.24(-6.90%)
Nov 13, 2017
3.670
3.700
3.480
3.480
132,333
-0.20(-5.43%)
Nov 10, 2017
3.740
3.740
3.640
3.680
102,772
-0.05(-1.34%)
Nov 09, 2017
3.750
3.880
3.681
3.730
135,201
-0.01(-0.27%)
Nov 08, 2017
4.140
4.217
3.630
3.740
338,080
-0.46(-10.95%)
Nov 07, 2017
4.210
4.240
4.150
4.200
50,733
-0.07(-1.64%)
Nov 06, 2017
4.060
4.390
4.060
4.270
138,658
+0.21(+5.17%)
Nov 03, 2017
4.080
4.080
4.010
4.060
13,143
-0.02(-0.49%)
Nov 02, 2017
4.140
4.190
4.010
4.080
39,353
-0.02(-0.49%)
Nov 01, 2017
4.210
4.220
4.050
4.100
35,924
-0.10(-2.38%)
Oct 31, 2017
4.260
4.260
4.150
4.200
50,225
+0.03(+0.72%)
Oct 30, 2017
4.270
4.400
4.170
4.170
77,606
-0.15(-3.47%)
Oct 27, 2017
4.215
4.330
4.110
4.320
45,623
+0.12(+2.86%)
Oct 26, 2017
4.190
4.200
4.080
4.200
40,551
+0.00(+0.00%)
Oct 25, 2017
4.210
4.245
4.070
4.200
78,212
-0.01(-0.24%)
Oct 24, 2017
4.250
4.330
4.180
4.210
37,607
+0.00(+0.00%)
Oct 23, 2017
4.380
4.390
4.180
4.210
47,616
-0.16(-3.66%)
Oct 20, 2017
4.370
4.420
4.325
4.370
59,161
+0.01(+0.23%)
Oct 19, 2017
4.380
4.470
4.305
4.360
55,499
-0.07(-1.58%)
Oct 18, 2017
4.450
4.500
4.340
4.430
32,792
-0.01(-0.23%)
Oct 17, 2017
4.490
4.510
4.330
4.440
141,595
-0.04(-0.89%)
Oct 16, 2017
4.490
4.574
4.390
4.480
38,069
-0.01(-0.22%)
Oct 13, 2017
4.550
4.550
4.450
4.490
33,319
-0.02(-0.44%)
Oct 12, 2017
4.540
4.650
4.480
4.510
39,767
-0.04(-0.88%)
Oct 11, 2017
4.590
4.640
4.510
4.550
27,238
-0.03(-0.66%)
Oct 10, 2017
4.690
4.800
4.560
4.580
86,162
-0.07(-1.51%)
Oct 09, 2017
4.700
4.840
4.610
4.650
164,495
-0.06(-1.27%)
Oct 06, 2017
4.700
4.730
4.570
4.710
77,431
+0.01(+0.21%)
Oct 05, 2017
4.580
4.730
4.425
4.700
78,772
+0.13(+2.84%)
Oct 04, 2017
4.700
4.750
4.542
4.570
35,771
-0.12(-2.56%)
Oct 03, 2017
4.620
4.750
4.570
4.690
46,075
+0.07(+1.52%)
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.