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
Camtek Ltd
(NQ:
CAMT
)
90.46
-1.16 (-1.27%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Mar 29, 2018
6.401
6.401
6.401
0
+0.09(+1.50%)
Mar 28, 2018
6.363
6.401
6.240
6.306
181,716
-0.10(-1.63%)
Mar 27, 2018
6.486
6.539
6.363
6.411
57,312
-0.02(-0.30%)
Mar 26, 2018
6.401
6.439
6.332
6.429
27,282
+0.11(+1.80%)
Mar 23, 2018
6.401
6.425
6.202
6.316
153,933
-0.09(-1.48%)
Mar 22, 2018
6.524
6.534
6.327
6.411
118,567
-0.17(-2.59%)
Mar 21, 2018
6.458
6.637
6.458
6.581
69,052
+0.10(+1.61%)
Mar 20, 2018
6.610
6.610
6.429
6.477
45,915
-0.16(-2.43%)
Mar 19, 2018
6.515
6.652
6.345
6.638
88,367
+0.09(+1.45%)
Mar 16, 2018
6.638
6.638
6.543
6.543
51,961
-0.06(-0.86%)
Mar 15, 2018
6.638
6.638
6.562
6.600
87,091
-0.04(-0.57%)
Mar 14, 2018
6.524
6.696
6.420
6.638
176,075
+0.30(+4.79%)
Mar 13, 2018
6.429
6.448
6.259
6.335
75,717
-0.08(-1.18%)
Mar 12, 2018
6.259
6.429
6.230
6.411
101,558
+0.15(+2.42%)
Mar 09, 2018
6.344
6.411
6.192
6.259
54,051
-0.07(-1.05%)
Mar 08, 2018
6.439
6.439
6.268
6.325
62,105
-0.11(-1.77%)
Mar 07, 2018
6.202
6.610
6.183
6.439
130,817
+0.17(+2.72%)
Mar 06, 2018
6.240
6.297
6.183
6.268
60,176
+0.03(+0.46%)
Mar 05, 2018
6.401
6.411
6.211
6.240
48,250
-0.22(-3.38%)
Mar 02, 2018
6.164
6.505
6.154
6.458
104,218
+0.20(+3.18%)
Mar 01, 2018
6.230
6.259
6.145
6.259
45,627
+0.03(+0.46%)
Feb 28, 2018
6.249
6.259
6.183
6.230
32,920
+0.00(+0.00%)
Feb 27, 2018
6.230
6.297
6.173
6.230
52,949
-0.02(-0.30%)
Feb 26, 2018
6.268
6.297
6.154
6.249
38,110
+0.05(+0.76%)
Feb 23, 2018
6.240
6.286
6.107
6.202
28,623
-0.02(-0.30%)
Feb 22, 2018
6.211
6.287
6.154
6.221
48,031
+0.07(+1.08%)
Feb 21, 2018
6.392
6.401
6.154
6.154
49,888
-0.20(-3.13%)
Feb 20, 2018
6.230
6.467
6.183
6.354
129,996
+0.24(+3.88%)
Feb 16, 2018
6.117
6.117
6.117
0
-0.09(-1.38%)
Feb 15, 2018
6.230
6.240
6.069
6.202
31,296
+0.03(+0.46%)
Feb 14, 2018
6.022
6.185
6.022
6.173
35,251
+0.10(+1.72%)
Feb 13, 2018
6.041
6.117
6.041
6.069
68,933
-0.01(-0.16%)
Feb 12, 2018
6.117
6.136
6.012
6.079
102,290
+0.18(+3.05%)
Feb 09, 2018
6.306
6.448
5.671
5.898
220,663
-0.31(-5.04%)
Feb 08, 2018
6.524
6.192
6.211
240,188
-0.35(-5.35%)
Feb 07, 2018
6.714
6.723
6.287
6.562
296,038
-0.06(-0.86%)
Feb 06, 2018
6.136
6.648
5.661
6.619
291,103
+0.26(+4.02%)
Feb 05, 2018
6.325
6.496
6.230
6.363
147,152
-0.04(-0.59%)
Feb 02, 2018
6.524
6.581
6.335
6.401
99,634
-0.13(-2.03%)
Feb 01, 2018
6.429
6.648
6.429
6.534
100,820
+0.12(+1.92%)
Jan 31, 2018
6.657
6.742
6.297
6.411
274,125
-0.23(-3.43%)
Jan 30, 2018
6.619
6.657
6.610
6.638
135,953
-0.08(-1.13%)
Jan 29, 2018
6.553
6.752
6.539
6.714
228,293
+0.10(+1.58%)
Jan 26, 2018
6.553
6.610
6.506
6.610
85,703
+0.07(+1.01%)
Jan 25, 2018
6.572
6.676
6.534
6.543
100,410
-0.01(-0.14%)
Jan 24, 2018
6.648
6.648
6.477
6.553
104,412
-0.09(-1.43%)
Jan 23, 2018
6.420
6.651
6.420
6.648
176,644
+0.26(+4.01%)
Jan 22, 2018
6.714
6.714
6.373
6.392
243,206
-0.29(-4.40%)
Jan 19, 2018
6.534
6.790
6.477
6.686
245,254
+0.19(+2.92%)
Jan 18, 2018
6.278
6.534
6.278
6.496
126,331
+0.15(+2.39%)
Jan 17, 2018
6.354
6.420
6.306
6.344
72,058
+0.02(+0.30%)
Jan 16, 2018
6.373
6.458
6.306
6.325
195,393
-0.02(-0.30%)
Jan 12, 2018
6.344
6.344
6.344
0
-0.12(-1.91%)
Jan 11, 2018
6.306
6.496
6.306
6.467
127,223
+0.15(+2.40%)
Jan 10, 2018
6.382
6.192
6.316
163,302
+0.02(+0.30%)
Jan 09, 2018
6.098
6.562
5.955
6.297
1,075,866
+0.54(+9.39%)
Jan 08, 2018
5.728
5.794
5.728
5.756
49,670
+0.02(+0.33%)
Jan 05, 2018
5.737
5.785
5.624
5.737
109,980
+0.05(+0.83%)
Jan 04, 2018
5.548
5.737
5.510
5.690
84,990
+0.22(+3.99%)
Jan 03, 2018
5.500
5.557
5.453
5.472
84,807
+0.02(+0.35%)
Jan 02, 2018
5.472
5.557
5.424
5.453
43,498
+0.03(+0.52%)
Dec 29, 2017
5.424
5.424
5.424
0
-0.03(-0.52%)
Dec 28, 2017
5.519
5.576
5.453
5.453
65,097
-0.04(-0.69%)
Dec 27, 2017
5.491
5.500
5.410
5.491
221,735
+0.04(+0.70%)
Dec 26, 2017
5.510
5.548
5.386
5.453
75,204
+0.01(+0.17%)
Dec 22, 2017
5.424
5.443
5.311
5.443
78,314
+0.02(+0.35%)
Dec 21, 2017
5.661
5.661
5.367
5.424
67,460
-0.16(-2.89%)
Dec 20, 2017
5.405
5.633
5.405
5.586
122,717
+0.22(+4.06%)
Dec 19, 2017
5.386
5.396
5.329
5.367
73,876
+0.01(+0.18%)
Dec 18, 2017
5.320
5.359
5.282
5.358
70,807
+0.13(+2.54%)
Dec 15, 2017
5.273
5.273
5.206
5.225
45,891
+0.00(+0.00%)
Dec 14, 2017
5.149
5.292
5.149
5.225
157,803
+0.09(+1.85%)
Dec 13, 2017
5.140
5.216
5.121
5.130
39,115
-0.04(-0.73%)
Dec 12, 2017
5.130
5.216
5.111
5.168
76,529
+0.00(+0.00%)
Dec 11, 2017
5.225
5.254
4.884
5.168
193,963
-0.09(-1.80%)
Dec 08, 2017
5.339
5.390
5.251
5.263
36,516
-0.05(-0.89%)
Dec 07, 2017
5.263
5.377
5.225
5.311
77,544
+0.08(+1.45%)
Dec 06, 2017
5.434
5.491
5.225
5.235
130,287
-0.26(-4.66%)
Dec 05, 2017
5.472
5.623
5.443
5.491
127,368
+0.01(+0.17%)
Dec 04, 2017
5.519
5.519
5.329
5.481
180,561
-0.02(-0.34%)
Dec 01, 2017
5.718
5.747
5.396
5.500
291,368
-0.22(-3.81%)
Nov 30, 2017
5.633
5.756
5.633
5.718
148,558
+0.06(+1.01%)
Nov 29, 2017
5.813
5.823
5.557
5.661
242,065
-0.27(-4.48%)
Nov 28, 2017
6.012
6.012
5.824
5.927
139,129
-0.04(-0.64%)
Nov 27, 2017
6.164
6.183
5.936
5.965
196,384
-0.14(-2.33%)
Nov 24, 2017
5.965
6.164
5.958
6.107
132,982
+0.19(+3.21%)
Nov 22, 2017
5.690
5.965
5.690
5.917
161,361
+0.01(+0.16%)
Nov 21, 2017
5.917
6.031
5.737
5.908
250,762
-0.07(-1.11%)
Nov 20, 2017
6.021
6.030
5.956
5.974
234,545
+0.01(+0.16%)
Nov 17, 2017
5.919
5.993
5.860
5.965
176,405
+0.07(+1.26%)
Nov 16, 2017
5.687
5.909
5.682
5.891
223,136
+0.24(+4.27%)
Nov 15, 2017
5.650
5.687
5.455
5.650
133,171
-0.01(-0.16%)
Nov 14, 2017
5.789
5.789
5.613
5.659
139,867
+0.05(+0.83%)
Nov 13, 2017
5.520
5.631
5.520
5.613
199,906
+0.09(+1.68%)
Nov 10, 2017
5.473
5.585
5.473
5.520
103,301
-0.03(-0.50%)
Nov 09, 2017
5.594
5.622
5.306
5.548
354,947
-0.11(-1.97%)
Nov 08, 2017
5.557
5.928
5.437
5.659
766,533
+0.17(+3.04%)
Nov 07, 2017
5.381
5.566
5.232
5.492
479,448
+0.24(+4.59%)
Nov 06, 2017
5.028
5.251
5.028
5.251
121,621
+0.15(+2.91%)
Nov 03, 2017
5.056
5.121
5.010
5.102
154,011
+0.02(+0.37%)
Nov 02, 2017
5.269
5.288
5.056
5.084
315,016
-0.16(-3.01%)
Nov 01, 2017
5.269
5.297
5.214
5.241
143,206
-0.09(-1.74%)
Oct 31, 2017
5.381
5.390
5.297
5.334
115,717
+0.01(+0.17%)
Oct 30, 2017
5.353
5.399
5.270
5.325
58,129
-0.02(-0.35%)
Oct 27, 2017
5.288
5.381
5.288
5.343
80,302
+0.06(+1.23%)
Oct 26, 2017
5.204
5.334
5.195
5.279
77,340
+0.02(+0.35%)
Oct 25, 2017
5.232
5.362
5.195
5.260
120,534
+0.00(+0.00%)
Oct 24, 2017
5.297
5.306
5.251
5.260
133,456
+0.01(+0.18%)
Oct 23, 2017
5.343
5.343
5.223
5.251
76,759
-0.06(-1.05%)
Oct 20, 2017
5.381
5.390
5.279
5.306
89,292
+0.00(+0.00%)
Oct 19, 2017
5.390
5.399
5.260
5.306
88,903
-0.08(-1.55%)
Oct 18, 2017
5.334
5.427
5.260
5.390
157,793
+0.15(+2.83%)
Oct 17, 2017
5.288
5.297
5.195
5.241
123,132
+0.04(+0.71%)
Oct 16, 2017
5.279
5.282
5.121
5.204
207,173
-0.06(-1.06%)
Oct 13, 2017
5.334
5.334
5.233
5.260
155,959
-0.04(-0.70%)
Oct 12, 2017
5.279
5.324
5.241
5.297
54,754
+0.03(+0.53%)
Oct 11, 2017
5.195
5.306
5.195
5.269
127,173
+0.02(+0.35%)
Oct 10, 2017
5.251
5.371
5.195
5.251
89,422
+0.08(+1.62%)
Oct 09, 2017
5.121
5.232
5.112
5.167
83,640
+0.06(+1.09%)
Oct 06, 2017
5.186
5.241
5.094
5.112
101,219
-0.10(-1.96%)
Oct 05, 2017
5.297
5.333
5.195
5.214
107,096
-0.07(-1.40%)
Oct 04, 2017
5.149
5.316
5.149
5.288
166,940
+0.06(+1.24%)
Oct 03, 2017
5.288
5.446
5.158
5.223
629,946
+0.19(+3.87%)
Oct 02, 2017
4.759
5.065
4.759
5.028
223,648
+0.28(+5.86%)
Sep 29, 2017
4.805
4.852
4.731
4.750
115,726
-0.07(-1.54%)
Sep 28, 2017
4.778
4.833
4.676
4.824
148,905
+0.01(+0.19%)
Sep 27, 2017
4.546
4.843
4.546
4.815
214,362
+0.32(+7.01%)
Sep 26, 2017
4.509
4.536
4.388
4.499
99,204
+0.04(+0.83%)
Sep 25, 2017
4.583
4.583
4.360
4.462
269,356
-0.05(-1.03%)
Sep 22, 2017
4.416
4.536
4.379
4.509
105,012
+0.05(+1.04%)
Sep 21, 2017
4.564
4.564
4.380
4.462
97,390
-0.11(-2.43%)
Sep 20, 2017
4.750
4.750
4.546
4.574
83,036
-0.16(-3.33%)
Sep 19, 2017
4.731
4.768
4.713
4.731
95,181
+0.06(+1.39%)
Sep 18, 2017
4.750
4.778
4.638
4.666
119,845
-0.05(-0.98%)
Sep 15, 2017
4.731
4.778
4.688
4.713
54,756
-0.02(-0.39%)
Sep 14, 2017
4.694
4.778
4.648
4.731
86,347
+0.01(+0.20%)
Sep 13, 2017
4.731
4.787
4.685
4.722
128,273
+0.07(+1.60%)
Sep 12, 2017
4.583
4.722
4.490
4.648
290,384
+0.14(+3.09%)
Sep 11, 2017
4.555
4.574
4.472
4.509
202,246
-0.01(-0.21%)
Sep 08, 2017
4.527
4.555
4.453
4.518
166,609
-0.01(-0.20%)
Sep 07, 2017
4.369
4.536
4.369
4.527
244,265
+0.16(+3.61%)
Sep 06, 2017
4.295
4.397
4.291
4.369
257,155
+0.07(+1.73%)
Sep 05, 2017
4.156
4.486
4.156
4.295
755,456
+0.12(+2.89%)
Sep 01, 2017
4.147
4.258
4.114
4.175
224,448
+0.06(+1.35%)
Aug 31, 2017
4.073
4.175
4.045
4.119
213,079
+0.06(+1.60%)
Aug 30, 2017
4.017
4.082
3.998
4.054
129,908
+0.02(+0.46%)
Aug 29, 2017
4.017
4.063
3.998
4.035
76,047
-0.02(-0.46%)
Aug 28, 2017
4.017
4.082
3.998
4.054
240,485
+0.06(+1.39%)
Aug 25, 2017
4.008
4.035
3.950
3.998
103,938
-0.02(-0.46%)
Aug 24, 2017
4.073
4.082
3.989
4.017
170,782
+0.00(+0.00%)
Aug 23, 2017
3.943
4.035
3.896
4.017
405,491
+0.09(+2.36%)
Aug 22, 2017
3.924
3.989
3.906
3.924
196,805
+0.04(+0.95%)
Aug 21, 2017
3.998
4.026
3.868
3.887
215,667
-0.10(-2.56%)
Aug 18, 2017
3.989
4.026
3.896
3.989
169,045
+0.02(+0.47%)
Aug 17, 2017
4.165
4.202
3.961
3.971
205,775
-0.23(-5.52%)
Aug 16, 2017
4.314
4.314
4.156
4.202
167,970
-0.10(-2.37%)
Aug 15, 2017
4.351
4.397
4.258
4.304
277,979
-0.04(-0.85%)
Aug 14, 2017
4.360
4.453
4.295
4.342
288,605
+0.12(+2.86%)
Aug 11, 2017
4.082
4.277
4.063
4.221
179,399
+0.13(+3.17%)
Aug 10, 2017
4.471
4.481
4.073
4.091
558,121
-0.37(-8.32%)
Aug 09, 2017
4.509
4.556
4.360
4.462
320,582
-0.11(-2.43%)
Aug 08, 2017
4.546
4.685
4.453
4.574
207,003
+0.02(+0.41%)
Aug 07, 2017
4.592
4.620
4.416
4.555
412,349
-0.04(-0.81%)
Aug 04, 2017
4.805
4.852
4.574
4.592
382,285
-0.22(-4.62%)
Aug 03, 2017
4.713
4.926
4.434
4.815
867,908
+0.03(+0.58%)
Aug 02, 2017
5.139
5.158
4.778
4.787
367,564
-0.29(-5.67%)
Aug 01, 2017
4.935
5.074
4.824
5.074
231,467
+0.19(+3.99%)
Jul 31, 2017
5.028
5.047
4.833
4.880
281,813
-0.03(-0.57%)
Jul 28, 2017
4.991
5.000
4.787
4.907
264,263
-0.06(-1.12%)
Jul 27, 2017
5.112
5.121
4.902
4.963
221,760
-0.09(-1.83%)
Jul 26, 2017
5.167
5.176
5.037
5.056
163,637
-0.08(-1.62%)
Jul 25, 2017
5.102
5.167
5.102
5.139
201,283
+0.00(+0.00%)
Jul 24, 2017
5.121
5.167
5.037
5.139
260,920
+0.05(+0.91%)
Jul 21, 2017
4.963
5.102
4.829
5.093
281,070
+0.07(+1.48%)
Jul 20, 2017
5.204
4.963
5.019
431,333
-0.19(-3.57%)
Jul 19, 2017
5.065
5.223
5.056
5.204
307,923
+0.15(+2.94%)
Jul 18, 2017
5.074
5.074
5.065
5.056
221,583
+0.04(+0.74%)
Jul 17, 2017
4.945
5.056
4.852
5.019
348,967
+0.09(+1.88%)
Jul 14, 2017
5.121
5.130
4.750
4.926
514,160
-0.17(-3.28%)
Jul 13, 2017
5.065
5.130
5.019
5.093
403,806
+0.06(+1.29%)
Jul 12, 2017
4.982
5.084
4.935
5.028
417,400
+0.08(+1.69%)
Jul 11, 2017
4.778
4.963
4.738
4.945
409,573
+0.15(+3.09%)
Jul 10, 2017
4.750
4.824
4.685
4.796
424,587
+0.06(+1.37%)
Jul 07, 2017
4.620
4.778
4.620
4.731
497,122
+0.15(+3.24%)
Jul 06, 2017
4.453
4.629
4.425
4.583
361,799
+0.08(+1.86%)
Jul 05, 2017
4.397
4.527
4.369
4.499
392,865
+0.06(+1.25%)
Jul 03, 2017
4.444
4.482
4.342
4.444
250,009
-0.04(-0.83%)
Jun 30, 2017
4.509
4.546
4.435
4.481
268,386
-0.03(-0.62%)
Jun 29, 2017
4.648
4.648
4.379
4.509
659,140
-0.19(-4.05%)
Jun 28, 2017
4.574
4.722
4.360
4.699
1,094,010
+0.10(+2.12%)
Jun 27, 2017
5.232
5.251
4.509
4.601
2,925,006
-0.88(-16.07%)
Jun 26, 2017
5.418
5.561
5.219
5.483
774,610
+0.12(+2.25%)
Jun 23, 2017
5.650
5.362
1,458,633
+0.29(+5.67%)
Jun 22, 2017
4.954
5.175
4.843
5.074
482,858
+0.09(+1.86%)
Jun 21, 2017
4.982
5.047
4.926
4.982
443,816
-0.06(-1.29%)
Jun 20, 2017
5.186
5.223
5.019
5.047
392,969
-0.16(-3.03%)
Jun 19, 2017
5.269
5.325
5.084
5.204
468,620
+0.03(+0.54%)
Jun 16, 2017
5.158
5.316
5.020
5.176
480,264
+0.01(+0.18%)
Jun 15, 2017
4.954
5.269
4.917
5.167
798,015
+0.06(+1.27%)
Jun 14, 2017
5.418
5.418
4.935
5.102
1,636,123
-0.31(-5.66%)
Jun 13, 2017
5.000
5.520
4.926
5.408
1,822,317
+0.46(+9.38%)
Jun 12, 2017
5.279
5.279
4.824
4.945
1,449,165
-0.32(-6.00%)
Jun 09, 2017
5.742
5.909
5.176
5.260
2,569,363
-0.12(-2.24%)
Jun 08, 2017
6.076
6.076
5.065
5.381
4,163,358
-0.77(-12.52%)
Jun 07, 2017
6.958
6.958
5.882
6.151
2,734,633
-0.96(-13.56%)
Jun 06, 2017
6.707
7.384
6.642
7.115
3,001,536
+0.47(+7.12%)
Jun 05, 2017
6.494
6.652
6.364
6.642
883,922
+0.22(+3.47%)
Jun 02, 2017
6.141
6.587
6.086
6.420
959,849
+0.39(+6.46%)
Jun 01, 2017
5.900
6.216
5.900
6.030
889,013
+0.16(+2.69%)
May 31, 2017
5.919
6.039
5.798
5.872
715,986
+0.04(+0.64%)
May 30, 2017
5.566
5.872
5.251
5.835
1,384,967
+0.24(+4.31%)
May 26, 2017
5.733
6.104
5.566
5.594
1,499,842
-0.14(-2.43%)
May 25, 2017
5.362
5.882
5.315
5.733
2,441,023
+0.42(+7.85%)
May 24, 2017
5.028
5.390
5.028
5.316
622,359
+0.27(+5.33%)
May 23, 2017
5.102
5.325
4.815
5.047
971,406
-0.02(-0.37%)
May 22, 2017
4.676
5.132
4.638
5.065
975,508
+0.44(+9.42%)
May 19, 2017
4.527
4.750
4.509
4.629
544,663
+0.14(+3.10%)
May 18, 2017
4.369
4.527
4.286
4.490
159,586
+0.06(+1.26%)
May 17, 2017
4.546
4.546
4.314
4.434
225,101
-0.16(-3.43%)
May 16, 2017
4.574
4.611
4.499
4.592
369,910
+0.06(+1.23%)
May 15, 2017
4.425
4.583
4.416
4.536
552,458
+0.18(+4.04%)
May 12, 2017
4.323
4.407
4.323
4.360
211,891
+0.04(+0.86%)
May 11, 2017
4.267
4.453
4.230
4.323
486,839
+0.09(+2.19%)
May 10, 2017
4.082
4.397
4.082
4.230
510,330
+0.19(+4.59%)
May 09, 2017
4.147
4.499
3.961
4.045
2,265,575
+0.31(+8.19%)
May 08, 2017
3.664
3.739
3.618
3.739
135,653
+0.07(+2.03%)
May 05, 2017
3.562
3.664
3.539
3.664
69,632
+0.10(+2.86%)
May 04, 2017
3.553
3.599
3.553
3.562
13,210
+0.02(+0.52%)
May 03, 2017
3.599
3.618
3.544
3.544
28,392
+0.00(+0.00%)
May 02, 2017
3.530
3.572
3.497
3.544
14,275
+0.00(+0.00%)
May 01, 2017
3.497
3.609
3.493
3.544
56,155
+0.09(+2.69%)
Apr 28, 2017
3.507
3.572
3.451
3.451
30,882
-0.06(-1.85%)
Apr 27, 2017
3.525
3.544
3.479
3.516
10,428
+0.02(+0.53%)
Apr 26, 2017
3.470
3.572
3.442
3.497
35,096
+0.04(+1.07%)
Apr 25, 2017
3.479
3.507
3.438
3.460
17,338
+0.02(+0.54%)
Apr 24, 2017
3.423
3.516
3.401
3.442
62,642
+0.02(+0.54%)
Apr 21, 2017
3.460
3.516
3.304
3.423
35,011
-0.01(-0.27%)
Apr 20, 2017
3.432
3.497
3.414
3.432
45,128
+0.00(+0.00%)
Apr 19, 2017
3.414
3.479
3.377
3.432
36,781
+0.05(+1.37%)
Apr 18, 2017
3.386
3.470
3.247
3.386
75,636
-0.11(-3.18%)
Apr 17, 2017
3.497
3.507
3.368
3.497
28,376
+0.04(+1.07%)
Apr 13, 2017
3.432
3.510
3.405
3.460
20,032
+0.05(+1.36%)
Apr 12, 2017
3.525
3.525
3.393
3.414
16,209
-0.08(-2.39%)
Apr 11, 2017
3.525
3.542
3.442
3.497
18,041
-0.03(-0.79%)
Apr 10, 2017
3.572
3.655
3.442
3.525
46,675
-0.02(-0.52%)
Apr 07, 2017
3.497
3.577
3.461
3.544
29,988
+0.08(+2.41%)
Apr 06, 2017
3.544
3.572
3.442
3.460
52,039
-0.06(-1.84%)
Apr 05, 2017
3.451
3.544
3.414
3.525
46,311
+0.07(+2.15%)
Apr 04, 2017
3.534
3.534
3.442
3.451
31,959
-0.06(-1.59%)
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.