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
Comstock Hlds Cos
(NQ:
CHCI
)
8.000
+0.330 (+4.30%)
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 (%)
Dec 31, 2018
1.700
1.780
1.680
1.680
15,000
-0.02(-1.18%)
Dec 28, 2018
1.700
1.700
1.690
1.700
1,000
+0.03(+1.53%)
Dec 27, 2018
1.760
1.921
1.620
1.674
15,805
-0.15(-8.46%)
Dec 26, 2018
1.750
1.829
1.750
1.829
2,162
+0.08(+4.52%)
Dec 24, 2018
1.750
1.760
1.750
1.750
9,300
+0.00(+0.00%)
Dec 21, 2018
1.750
1.810
1.750
1.750
17,800
+0.00(+0.00%)
Dec 20, 2018
1.759
1.796
1.740
1.750
34,018
+0.00(+0.00%)
Dec 19, 2018
1.770
1.890
1.750
1.750
22,053
-0.03(-1.69%)
Dec 18, 2018
1.780
2.100
1.750
1.780
194,404
+0.02(+1.14%)
Dec 17, 2018
1.770
1.800
1.750
1.760
11,220
-0.06(-3.30%)
Dec 14, 2018
1.775
1.860
1.775
1.820
7,200
+0.06(+3.41%)
Dec 13, 2018
1.760
1.760
1.760
1.760
879
+0.01(+0.57%)
Dec 12, 2018
1.750
1.750
1.750
439
+0.00(+0.00%)
Dec 11, 2018
1.745
1.800
1.745
1.750
29,902
+0.02(+1.16%)
Dec 10, 2018
1.730
1.818
1.700
1.730
15,020
-0.02(-1.14%)
Dec 07, 2018
1.800
1.830
1.750
1.750
3,300
-0.04(-2.23%)
Dec 06, 2018
1.719
1.800
1.719
1.790
6,356
+0.04(+2.29%)
Dec 04, 2018
1.730
1.800
1.720
1.750
4,300
+0.00(+0.00%)
Dec 03, 2018
1.850
1.850
1.750
1.750
18,157
-0.10(-5.41%)
Nov 30, 2018
1.890
2.030
1.840
1.850
3,600
-0.08(-4.15%)
Nov 29, 2018
1.980
2.080
1.830
1.930
18,837
+0.00(+0.00%)
Nov 28, 2018
1.810
2.030
1.758
1.930
42,291
+0.15(+8.43%)
Nov 27, 2018
1.840
1.890
1.780
1.780
11,741
-0.01(-0.56%)
Nov 26, 2018
1.770
1.790
1.760
1.790
3,043
+0.09(+5.29%)
Nov 23, 2018
1.745
1.745
1.700
1.700
2,800
+0.00(+0.00%)
Nov 21, 2018
1.700
1.700
1.700
0
+0.00(+0.00%)
Nov 20, 2018
1.760
1.826
1.653
1.700
9,389
-0.09(-5.03%)
Nov 19, 2018
1.750
1.790
1.750
1.790
8,960
+0.07(+4.07%)
Nov 16, 2018
1.930
1.960
1.720
1.720
10,900
-0.25(-12.69%)
Nov 15, 2018
1.820
1.970
1.710
1.970
22,310
+0.15(+8.24%)
Nov 14, 2018
1.950
2.040
1.790
1.820
45,715
-0.20(-9.90%)
Nov 13, 2018
1.930
2.080
1.930
2.020
17,925
+0.07(+3.59%)
Nov 12, 2018
2.210
2.210
1.900
1.950
82,369
-0.28(-12.56%)
Nov 09, 2018
2.410
2.410
2.050
2.230
21,100
-0.13(-5.51%)
Nov 08, 2018
2.360
2.430
2.360
2.360
44,277
+0.00(+0.00%)
Nov 07, 2018
2.460
2.525
2.270
2.360
39,333
+0.01(+0.43%)
Nov 06, 2018
2.460
2.570
2.210
2.350
101,973
-0.32(-11.99%)
Nov 05, 2018
2.170
2.990
2.170
2.670
1,596,875
+0.52(+24.19%)
Nov 02, 2018
2.130
2.180
2.110
2.150
7,500
+0.12(+5.91%)
Nov 01, 2018
2.040
2.160
2.030
2.030
15,570
+0.00(+0.00%)
Oct 31, 2018
1.950
2.040
1.930
2.030
15,042
+0.07(+3.57%)
Oct 30, 2018
1.970
2.040
1.950
1.960
5,948
-0.02(-1.01%)
Oct 29, 2018
2.010
2.010
1.940
1.980
3,676
-0.01(-0.50%)
Oct 26, 2018
1.990
1.990
1.930
1.990
19,800
+0.09(+4.74%)
Oct 25, 2018
1.980
1.994
1.900
1.900
18,556
-0.09(-4.52%)
Oct 24, 2018
2.130
2.230
1.950
1.990
19,910
-0.15(-7.01%)
Oct 23, 2018
2.170
2.240
2.022
2.140
35,128
-0.04(-1.83%)
Oct 22, 2018
2.210
2.240
2.175
2.180
4,204
-0.04(-1.80%)
Oct 19, 2018
2.360
2.410
2.180
2.220
61,500
-0.14(-5.93%)
Oct 18, 2018
2.380
2.590
2.300
2.360
49,589
+0.03(+1.29%)
Oct 17, 2018
2.270
2.390
2.250
2.330
36,142
+0.07(+3.10%)
Oct 16, 2018
2.260
2.300
2.250
2.260
8,413
+0.06(+2.73%)
Oct 15, 2018
2.310
2.371
2.200
2.200
38,216
-0.19(-7.95%)
Oct 12, 2018
2.170
2.460
2.170
2.390
114,300
+0.22(+10.14%)
Oct 11, 2018
2.170
2.260
2.160
2.170
30,055
-0.02(-0.91%)
Oct 10, 2018
2.200
2.320
2.160
2.190
25,457
-0.01(-0.45%)
Oct 09, 2018
2.170
2.240
2.170
2.200
4,820
+0.04(+1.85%)
Oct 08, 2018
2.150
2.245
2.150
2.160
23,136
+0.00(+0.00%)
Oct 05, 2018
2.190
2.230
2.160
2.160
14,900
-0.05(-2.26%)
Oct 04, 2018
2.170
2.245
2.170
2.210
8,571
+0.03(+1.38%)
Oct 03, 2018
2.390
2.430
2.150
2.180
38,231
-0.25(-10.29%)
Oct 02, 2018
2.450
2.460
2.325
2.430
24,842
+0.01(+0.41%)
Oct 01, 2018
2.420
2.500
2.420
2.420
24,527
+0.00(+0.00%)
Sep 28, 2018
2.550
2.570
2.400
2.420
26,500
-0.15(-5.84%)
Sep 27, 2018
2.580
2.590
2.530
2.570
14,611
+0.04(+1.58%)
Sep 26, 2018
2.630
2.630
2.520
2.530
20,805
-0.11(-4.17%)
Sep 25, 2018
2.790
2.790
2.530
2.640
75,533
+0.03(+1.15%)
Sep 24, 2018
2.660
2.700
2.560
2.610
34,951
-0.02(-0.76%)
Sep 21, 2018
2.680
2.780
2.630
2.630
23,700
-0.04(-1.50%)
Sep 20, 2018
2.680
2.700
2.590
2.670
14,814
+0.09(+3.45%)
Sep 19, 2018
2.680
2.830
2.560
2.581
54,098
-0.09(-3.33%)
Sep 18, 2018
2.950
2.970
2.560
2.670
98,782
-0.23(-7.93%)
Sep 17, 2018
2.880
3.000
2.850
2.900
34,790
+0.00(+0.00%)
Sep 14, 2018
2.910
3.000
2.810
2.900
62,700
-0.03(-1.02%)
Sep 13, 2018
3.120
3.230
2.860
2.930
112,619
-0.21(-6.69%)
Sep 12, 2018
2.880
3.175
2.848
3.140
200,335
+0.29(+10.18%)
Sep 11, 2018
3.120
3.240
2.850
2.850
97,971
-0.23(-7.47%)
Sep 10, 2018
3.029
3.269
3.029
3.080
119,591
+0.07(+2.33%)
Sep 07, 2018
2.950
3.170
2.920
3.010
158,400
+0.07(+2.38%)
Sep 06, 2018
2.880
2.940
2.880
2.940
11,586
+0.05(+1.73%)
Sep 05, 2018
2.870
2.950
2.862
2.890
21,346
-0.06(-2.03%)
Sep 04, 2018
2.910
2.950
2.820
2.950
43,919
+0.15(+5.36%)
Aug 31, 2018
2.800
2.800
2.800
0
-0.14(-4.76%)
Aug 30, 2018
2.930
2.950
2.850
2.940
5,151
-0.01(-0.34%)
Aug 29, 2018
2.950
2.970
2.840
2.950
27,891
+0.01(+0.34%)
Aug 28, 2018
2.850
2.953
2.780
2.940
14,559
+0.11(+3.89%)
Aug 27, 2018
2.820
2.930
2.820
2.830
9,990
+0.02(+0.71%)
Aug 24, 2018
2.850
2.950
2.810
2.810
7,800
+0.06(+2.18%)
Aug 23, 2018
2.840
2.930
2.750
2.750
8,319
-0.17(-5.82%)
Aug 22, 2018
2.900
3.000
2.900
2.920
28,255
+0.04(+1.39%)
Aug 21, 2018
2.780
3.030
2.780
2.880
46,507
+0.08(+2.86%)
Aug 20, 2018
2.800
2.970
2.710
2.800
9,591
-0.03(-1.06%)
Aug 17, 2018
2.900
3.040
2.700
2.830
46,900
-0.09(-3.08%)
Aug 16, 2018
2.640
2.920
2.640
2.920
33,191
+0.27(+10.19%)
Aug 15, 2018
2.630
2.650
2.560
2.650
13,650
+0.05(+1.92%)
Aug 14, 2018
2.630
2.654
2.580
2.600
3,266
+0.04(+1.56%)
Aug 13, 2018
2.610
2.700
2.510
2.560
9,344
-0.07(-2.66%)
Aug 10, 2018
2.660
2.680
2.620
2.630
10,800
-0.05(-1.87%)
Aug 09, 2018
2.570
2.700
2.570
2.680
62,224
+0.03(+1.13%)
Aug 08, 2018
2.670
2.700
2.570
2.650
17,751
+0.05(+1.92%)
Aug 07, 2018
2.610
2.727
2.570
2.600
18,547
+0.02(+0.78%)
Aug 06, 2018
2.800
3.340
2.580
2.580
293,987
-0.24(-8.51%)
Aug 03, 2018
2.640
2.850
2.490
2.820
78,700
+0.26(+10.16%)
Aug 02, 2018
2.610
2.610
2.540
2.560
5,502
-0.07(-2.66%)
Aug 01, 2018
2.440
2.670
2.420
2.630
67,083
+0.19(+7.79%)
Jul 31, 2018
2.587
2.587
2.413
2.440
6,486
-0.06(-2.40%)
Jul 30, 2018
2.570
2.590
2.450
2.500
23,535
-0.07(-2.72%)
Jul 27, 2018
2.640
2.670
2.550
2.570
14,300
-0.07(-2.65%)
Jul 26, 2018
2.566
2.710
2.550
2.640
3,877
+0.10(+3.94%)
Jul 25, 2018
2.500
2.729
2.500
2.540
16,222
+0.01(+0.40%)
Jul 24, 2018
2.520
2.656
2.510
2.530
22,127
-0.06(-2.32%)
Jul 23, 2018
2.640
2.660
2.560
2.590
12,243
-0.01(-0.38%)
Jul 20, 2018
2.610
2.874
2.580
2.600
24,785
-0.03(-1.14%)
Jul 19, 2018
2.510
2.730
2.510
2.630
11,024
+0.10(+3.95%)
Jul 18, 2018
2.620
2.649
2.530
2.530
12,277
-0.13(-4.89%)
Jul 17, 2018
2.400
2.760
2.400
2.660
89,959
+0.24(+9.92%)
Jul 16, 2018
2.490
2.544
2.420
2.420
12,622
-0.07(-2.81%)
Jul 13, 2018
2.540
2.628
2.490
2.490
14,095
-0.07(-2.73%)
Jul 12, 2018
2.610
2.610
2.365
2.560
50,576
-0.11(-4.12%)
Jul 11, 2018
2.650
2.784
2.569
2.670
61,814
+0.01(+0.38%)
Jul 10, 2018
2.740
3.780
2.660
2.660
1,362,534
-0.06(-2.21%)
Jul 09, 2018
2.680
2.680
2.610
2.720
29,288
+0.04(+1.49%)
Jul 06, 2018
2.748
2.762
2.660
2.680
13,687
-0.01(-0.51%)
Jul 05, 2018
2.710
2.710
2.660
2.694
5,140
-0.07(-2.40%)
Jul 03, 2018
2.760
2.760
2.760
0
+0.01(+0.36%)
Jul 02, 2018
2.640
2.940
2.580
2.750
55,694
+0.13(+4.96%)
Jun 29, 2018
2.590
2.630
2.340
2.620
17,973
+0.03(+1.16%)
Jun 28, 2018
2.782
2.710
2.500
2.590
39,212
-0.12(-4.43%)
Jun 27, 2018
2.970
2.970
2.660
2.710
68,569
-0.24(-8.14%)
Jun 26, 2018
2.870
3.170
2.820
2.950
90,799
+0.10(+3.51%)
Jun 25, 2018
2.870
3.130
2.810
2.850
110,632
-0.05(-1.72%)
Jun 22, 2018
2.900
2.930
2.780
2.900
66,832
-0.04(-1.36%)
Jun 21, 2018
2.880
2.980
2.860
2.940
42,206
-0.06(-2.00%)
Jun 20, 2018
3.180
3.180
2.881
3.000
241,686
-0.18(-5.66%)
Jun 19, 2018
3.570
3.980
3.070
3.180
617,901
-0.18(-5.36%)
Jun 18, 2018
3.400
3.410
3.210
3.360
50,646
-0.02(-0.59%)
Jun 15, 2018
3.480
3.486
3.380
20,336
-0.11(-3.05%)
Jun 14, 2018
3.440
3.550
3.334
3.486
45,505
+0.07(+1.94%)
Jun 13, 2018
3.410
3.420
3.350
3.420
20,429
+0.10(+3.01%)
Jun 12, 2018
3.400
3.550
3.160
3.320
52,634
-0.12(-3.49%)
Jun 11, 2018
3.370
3.590
3.361
3.440
56,121
+0.08(+2.38%)
Jun 08, 2018
3.400
3.400
3.170
3.360
30,316
-0.04(-1.18%)
Jun 07, 2018
3.410
3.533
3.200
3.400
58,318
+0.06(+1.80%)
Jun 06, 2018
3.440
3.440
3.080
3.340
183,075
-0.08(-2.34%)
Jun 05, 2018
3.550
3.561
3.400
3.420
72,085
-0.15(-4.20%)
Jun 04, 2018
3.800
4.300
3.450
3.570
773,656
-0.14(-3.77%)
Jun 01, 2018
3.550
3.849
3.370
3.710
189,491
+0.13(+3.63%)
May 31, 2018
3.390
3.810
3.270
3.580
123,773
+0.17(+4.99%)
May 30, 2018
3.800
3.972
3.410
3.410
197,965
-0.54(-13.67%)
May 29, 2018
3.900
4.800
3.770
3.950
1,420,093
-0.02(-0.50%)
May 25, 2018
3.970
3.970
3.970
0
-1.18(-22.91%)
May 24, 2018
2.150
6.580
2.150
5.150
16,444,798
+3.13(+154.95%)
May 23, 2018
2.190
2.190
2.020
2.020
14,993
-0.12(-5.42%)
May 22, 2018
2.083
2.190
2.083
2.136
8,475
+0.02(+0.75%)
May 21, 2018
2.200
2.200
2.110
2.120
12,496
-0.11(-4.93%)
May 18, 2018
2.210
2.270
2.121
2.230
9,637
-0.05(-2.19%)
May 17, 2018
2.250
2.560
2.200
2.280
34,738
+0.07(+3.17%)
May 16, 2018
2.230
2.380
2.150
2.210
19,479
-0.04(-1.78%)
May 15, 2018
2.550
2.550
2.005
2.250
66,592
-0.31(-12.11%)
May 14, 2018
2.730
2.740
2.560
2.560
26,853
-0.13(-4.83%)
May 11, 2018
2.720
2.770
2.670
2.690
36,346
+0.00(+0.00%)
May 10, 2018
2.790
2.850
2.610
2.690
88,761
-0.01(-0.37%)
May 09, 2018
2.590
2.790
2.390
2.700
181,175
+0.15(+5.88%)
May 08, 2018
2.517
2.670
2.450
2.550
75,521
+0.08(+3.24%)
May 07, 2018
2.530
2.530
2.360
2.470
21,783
+0.03(+1.23%)
May 04, 2018
2.330
2.600
2.300
2.440
193,162
+0.10(+4.27%)
May 03, 2018
2.300
2.360
2.300
2.340
6,601
+0.01(+0.43%)
May 02, 2018
2.350
2.380
2.290
2.330
26,108
-0.03(-1.35%)
May 01, 2018
2.390
2.390
2.310
2.362
10,569
-0.05(-2.00%)
Apr 30, 2018
2.380
2.410
2.250
2.410
6,289
+0.04(+1.65%)
Apr 27, 2018
2.295
2.387
2.295
2.371
10,400
-0.02(-0.80%)
Apr 26, 2018
2.256
2.390
2.240
2.390
13,591
+0.14(+6.22%)
Apr 25, 2018
2.320
2.350
2.115
2.250
15,731
-0.12(-5.06%)
Apr 24, 2018
2.500
2.560
2.160
2.370
50,570
-0.07(-2.78%)
Apr 23, 2018
2.470
2.470
2.360
2.438
43,107
+0.02(+0.73%)
Apr 20, 2018
2.340
2.420
2.249
2.420
95,700
+0.19(+8.28%)
Apr 19, 2018
2.200
2.400
2.170
2.235
107,705
+0.10(+4.45%)
Apr 18, 2018
1.990
2.173
1.950
2.140
70,392
+0.19(+9.73%)
Apr 17, 2018
1.970
1.989
1.910
1.950
8,313
+0.00(+0.00%)
Apr 16, 2018
1.890
1.979
1.800
1.950
21,356
+0.04(+2.09%)
Apr 13, 2018
1.853
1.949
1.850
1.910
14,763
+0.04(+2.14%)
Apr 12, 2018
1.960
1.978
1.800
1.870
30,854
-0.05(-2.60%)
Apr 11, 2018
1.900
1.964
1.870
1.920
23,882
+0.05(+2.67%)
Apr 10, 2018
1.900
1.980
1.830
1.870
57,433
-0.01(-0.53%)
Apr 09, 2018
1.784
1.890
1.784
1.880
11,523
+0.06(+3.30%)
Apr 06, 2018
1.881
1.900
1.690
1.820
96,044
-0.03(-1.62%)
Apr 05, 2018
1.840
1.870
1.790
1.850
39,156
+0.07(+3.93%)
Apr 04, 2018
1.670
1.880
1.670
1.780
90,569
+0.12(+7.23%)
Apr 03, 2018
1.650
1.890
1.600
1.660
114,402
+0.04(+2.47%)
Apr 02, 2018
1.530
1.900
1.530
1.620
319,796
+0.07(+4.52%)
Mar 29, 2018
1.550
1.550
1.550
0
+0.00(+0.00%)
Mar 28, 2018
1.610
1.620
1.540
1.550
68,023
-0.06(-3.73%)
Mar 27, 2018
1.640
1.640
1.600
1.610
18,773
+0.00(+0.00%)
Mar 26, 2018
1.630
1.670
1.600
1.610
32,358
-0.02(-1.23%)
Mar 23, 2018
1.640
1.730
1.590
1.630
30,773
+0.02(+1.17%)
Mar 22, 2018
1.700
1.700
1.590
1.611
39,427
-0.01(-0.54%)
Mar 21, 2018
1.650
1.740
1.620
1.620
41,885
-0.04(-2.37%)
Mar 20, 2018
1.631
1.700
1.620
1.659
10,366
+0.04(+2.43%)
Mar 19, 2018
1.670
1.690
1.576
1.620
61,245
-0.05(-2.99%)
Mar 16, 2018
1.680
1.750
1.650
1.670
30,564
-0.02(-1.18%)
Mar 15, 2018
1.670
1.790
1.670
1.690
154,634
+0.01(+0.60%)
Mar 14, 2018
1.650
1.790
1.650
1.680
125,596
-0.01(-0.59%)
Mar 13, 2018
1.761
1.790
1.650
1.690
73,510
-0.10(-5.59%)
Mar 12, 2018
1.800
1.820
1.680
1.790
33,386
+0.02(+1.13%)
Mar 09, 2018
1.820
1.889
1.685
1.770
143,828
+0.07(+4.12%)
Mar 08, 2018
1.759
2.000
1.650
1.700
284,514
-0.04(-2.30%)
Mar 07, 2018
1.760
1.740
1.740
4,887
-0.02(-1.14%)
Mar 06, 2018
1.750
1.760
1.710
1.760
10,390
+0.02(+1.15%)
Mar 05, 2018
1.650
1.770
1.650
1.740
60,323
+0.08(+4.82%)
Mar 02, 2018
1.690
1.730
1.600
1.660
36,401
-0.03(-1.78%)
Mar 01, 2018
1.690
1.724
1.620
1.690
43,510
+0.01(+0.60%)
Feb 28, 2018
1.870
2.300
1.650
1.680
478,059
-0.21(-11.11%)
Feb 27, 2018
1.640
1.890
1.510
1.890
203,491
+0.26(+15.95%)
Feb 26, 2018
1.630
1.681
1.600
1.630
3,385
+0.01(+0.62%)
Feb 23, 2018
1.680
1.740
1.470
1.620
30,750
+0.00(+0.00%)
Feb 22, 2018
1.780
1.780
1.780
1.620
38,512
-0.09(-5.26%)
Feb 21, 2018
1.700
1.759
1.695
1.710
52,674
-0.02(-1.16%)
Feb 20, 2018
1.720
1.789
1.650
1.730
75,599
+0.05(+2.98%)
Feb 16, 2018
1.680
1.680
1.680
0
+0.03(+1.82%)
Feb 15, 2018
1.570
1.680
1.550
1.650
171,215
+0.06(+3.77%)
Feb 14, 2018
1.660
1.660
1.550
1.590
50,197
-0.04(-2.45%)
Feb 13, 2018
1.570
1.710
1.484
1.630
180,859
+0.05(+3.15%)
Feb 12, 2018
1.460
1.589
1.380
1.580
171,888
+0.11(+7.50%)
Feb 09, 2018
1.450
1.489
1.450
1.470
53,711
+0.00(+0.00%)
Feb 08, 2018
1.500
1.500
1.450
1.470
69,797
-0.01(-0.68%)
Feb 07, 2018
1.440
1.560
1.420
1.480
204,097
+0.03(+2.07%)
Feb 06, 2018
1.530
1.580
1.420
1.450
82,969
+0.01(+0.69%)
Feb 05, 2018
1.290
1.290
1.268
1.440
1,584,911
+0.13(+9.92%)
Feb 02, 2018
1.350
1.380
1.350
1.310
110,410
-0.07(-5.14%)
Feb 01, 2018
1.400
1.620
1.321
1.381
237,278
-0.01(-0.65%)
Jan 31, 2018
1.400
1.448
1.320
1.390
58,269
+0.00(+0.00%)
Jan 30, 2018
1.500
1.503
1.380
1.390
88,827
-0.11(-7.33%)
Jan 29, 2018
1.540
1.580
1.500
1.500
115,669
-0.02(-1.32%)
Jan 26, 2018
1.610
1.700
1.510
1.520
89,823
-0.09(-5.59%)
Jan 25, 2018
1.650
1.650
1.580
1.610
103,465
-0.07(-4.17%)
Jan 24, 2018
1.780
1.780
1.660
1.680
89,788
-0.11(-6.15%)
Jan 23, 2018
1.830
1.830
1.700
1.790
102,102
-0.01(-0.56%)
Jan 22, 2018
1.770
2.600
1.682
1.800
2,314,970
+0.07(+4.05%)
Jan 19, 2018
1.850
1.880
1.710
1.730
75,401
-0.08(-4.42%)
Jan 18, 2018
1.680
1.950
1.659
1.810
278,742
+0.11(+6.47%)
Jan 17, 2018
1.650
1.890
1.650
1.700
118,276
+0.02(+1.46%)
Jan 16, 2018
1.710
1.734
1.650
1.675
68,856
-0.02(-1.44%)
Jan 12, 2018
1.700
1.700
1.700
0
-0.04(-2.30%)
Jan 11, 2018
1.700
1.720
1.680
1.740
304,722
+0.07(+4.19%)
Jan 10, 2018
1.690
1.840
1.640
1.670
312,978
-0.02(-1.18%)
Jan 09, 2018
1.900
1.900
1.670
1.690
68,316
-0.12(-6.63%)
Jan 08, 2018
1.840
1.990
1.710
1.810
244,934
-0.06(-3.21%)
Jan 05, 2018
2.040
2.070
1.760
1.870
213,882
-0.17(-8.33%)
Jan 04, 2018
2.270
2.400
2.000
2.040
406,936
-0.16(-7.27%)
Jan 03, 2018
1.740
3.150
1.700
2.200
3,865,911
+0.62(+39.24%)
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.