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
China Xd Plastics Company
(NQ:
CXDC
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Oct 31, 2019
2.110
2.110
1.990
2.070
55,995
-0.05(-2.36%)
Oct 30, 2019
2.100
2.180
2.094
2.120
35,213
-0.01(-0.47%)
Oct 29, 2019
2.144
2.150
2.117
2.130
18,955
-0.01(-0.47%)
Oct 28, 2019
2.170
2.211
2.110
2.140
42,582
-0.03(-1.38%)
Oct 25, 2019
2.180
2.230
2.170
2.170
41,900
+0.01(+0.46%)
Oct 24, 2019
2.180
2.220
2.160
2.160
48,810
+0.00(+0.00%)
Oct 23, 2019
2.160
2.205
2.110
2.160
21,172
-0.03(-1.19%)
Oct 22, 2019
2.190
2.225
2.168
2.186
27,415
+0.03(+1.21%)
Oct 21, 2019
2.190
2.220
2.160
2.160
8,005
-0.04(-1.82%)
Oct 18, 2019
2.200
2.200
2.180
2.200
15,600
+0.01(+0.46%)
Oct 17, 2019
2.200
2.200
2.130
2.190
7,999
-0.01(-0.30%)
Oct 16, 2019
2.113
2.200
2.109
2.197
12,705
+0.02(+0.76%)
Oct 15, 2019
2.131
2.230
2.131
2.180
8,026
-0.02(-0.91%)
Oct 14, 2019
2.270
2.312
2.170
2.200
34,314
-0.06(-2.87%)
Oct 11, 2019
2.190
2.310
2.190
2.265
32,000
+0.07(+2.96%)
Oct 10, 2019
2.286
2.294
2.150
2.200
9,328
-0.00(-0.00%)
Oct 09, 2019
2.150
2.235
2.132
2.200
19,851
+0.05(+2.33%)
Oct 08, 2019
2.120
2.285
2.120
2.150
36,657
-0.04(-2.05%)
Oct 07, 2019
2.290
2.300
2.060
2.195
67,985
-0.10(-4.15%)
Oct 04, 2019
2.000
2.290
2.000
2.290
245,600
+0.33(+16.84%)
Oct 03, 2019
2.010
2.048
1.950
1.960
46,416
+0.08(+4.27%)
Oct 02, 2019
2.041
2.041
1.860
1.880
13,071
-0.06(-2.96%)
Oct 01, 2019
1.915
1.970
1.900
1.937
28,217
+0.04(+1.95%)
Sep 30, 2019
1.890
1.960
1.860
1.900
45,909
-0.03(-1.55%)
Sep 27, 2019
1.950
2.026
1.930
1.930
50,900
-0.03(-1.53%)
Sep 26, 2019
1.970
2.005
1.940
1.960
8,660
-0.01(-0.51%)
Sep 25, 2019
1.980
1.993
1.950
1.970
17,438
-0.03(-1.50%)
Sep 24, 2019
1.960
2.000
1.931
2.000
47,915
-0.04(-2.11%)
Sep 23, 2019
2.040
2.043
1.960
2.043
18,126
+0.03(+1.65%)
Sep 20, 2019
2.050
2.050
2.010
2.010
7,200
-0.02(-1.18%)
Sep 19, 2019
2.080
2.080
2.020
2.034
10,659
-0.04(-1.73%)
Sep 18, 2019
2.050
2.070
2.020
2.070
8,339
-0.00(-0.24%)
Sep 17, 2019
2.150
2.150
2.010
2.075
17,489
+0.00(+0.10%)
Sep 16, 2019
2.010
2.087
2.010
2.073
5,966
+0.00(+0.14%)
Sep 13, 2019
2.020
2.070
2.010
2.070
23,100
+0.04(+1.97%)
Sep 12, 2019
2.050
2.050
2.026
2.030
13,234
-0.04(-1.93%)
Sep 11, 2019
2.060
2.094
2.040
2.070
17,123
+0.00(+0.00%)
Sep 10, 2019
2.070
2.070
2.070
18
+0.00(+0.00%)
Sep 09, 2019
2.030
2.110
2.030
2.070
2,985
+0.00(+0.00%)
Sep 06, 2019
2.060
2.125
2.040
2.070
6,300
-0.02(-0.96%)
Sep 05, 2019
2.060
2.150
2.030
2.090
13,582
-0.02(-0.77%)
Sep 04, 2019
2.100
2.106
2.100
2.106
708
+0.05(+2.25%)
Sep 03, 2019
2.100
2.100
2.060
2.060
2,818
-0.09(-4.19%)
Aug 30, 2019
2.080
2.150
2.080
2.150
400
+0.04(+1.90%)
Aug 29, 2019
2.061
2.140
2.061
2.110
2,385
-0.04(-1.86%)
Aug 28, 2019
2.140
2.150
2.080
2.150
9,054
+0.00(+0.00%)
Aug 27, 2019
2.120
2.150
2.020
2.150
20,587
+0.08(+3.86%)
Aug 26, 2019
2.090
2.180
2.070
2.070
1,462
-0.07(-3.27%)
Aug 23, 2019
2.170
2.170
2.090
2.140
1,900
-0.04(-1.83%)
Aug 22, 2019
2.026
2.230
2.026
2.180
30,846
+0.04(+1.87%)
Aug 21, 2019
1.990
2.140
1.990
2.140
32,105
+0.09(+4.57%)
Aug 20, 2019
2.060
2.170
1.980
2.046
47,387
-0.14(-6.57%)
Aug 19, 2019
2.230
2.230
2.130
2.190
20,987
+0.01(+0.47%)
Aug 16, 2019
2.220
2.220
2.110
2.180
6,900
-0.05(-2.24%)
Aug 15, 2019
2.200
2.230
2.100
2.230
41,948
+0.03(+1.36%)
Aug 14, 2019
2.150
2.220
2.080
2.200
67,028
+0.17(+8.47%)
Aug 13, 2019
2.020
2.030
1.930
2.028
44,653
+0.04(+1.92%)
Aug 12, 2019
2.120
2.140
1.990
1.990
7,145
-0.16(-7.44%)
Aug 09, 2019
2.020
2.150
1.980
2.150
18,200
-0.01(-0.46%)
Aug 08, 2019
1.990
2.230
1.990
2.160
60,415
+0.16(+8.00%)
Aug 07, 2019
1.980
2.040
1.980
2.000
2,476
-0.04(-1.96%)
Aug 06, 2019
1.990
2.040
1.960
2.040
3,108
+0.09(+4.44%)
Aug 05, 2019
2.010
2.010
1.930
1.953
21,852
-0.05(-2.34%)
Aug 02, 2019
1.900
2.000
1.900
2.000
4,300
-0.02(-0.99%)
Aug 01, 2019
2.000
2.020
1.870
2.020
21,850
+0.00(+0.00%)
Jul 31, 2019
1.950
2.020
1.950
2.020
6,427
+0.02(+0.99%)
Jul 30, 2019
2.036
2.036
2.000
2.000
2,051
+0.00(+0.01%)
Jul 29, 2019
2.004
2.021
2.000
2.000
1,414
-0.01(-0.50%)
Jul 26, 2019
2.010
2.010
2.010
2
+0.00(+0.00%)
Jul 25, 2019
1.980
2.010
1.980
2.010
1,398
-0.02(-0.99%)
Jul 24, 2019
2.030
2.030
2.030
50
+0.00(+0.00%)
Jul 23, 2019
1.990
2.049
1.990
2.030
2,801
+0.02(+1.00%)
Jul 22, 2019
2.200
2.200
1.752
2.010
48,050
-0.19(-8.64%)
Jul 19, 2019
2.110
2.200
2.090
2.200
21,100
+0.10(+4.76%)
Jul 18, 2019
2.101
2.106
2.075
2.100
5,918
-0.01(-0.47%)
Jul 17, 2019
2.100
2.130
2.100
2.110
1,000
+0.00(+0.00%)
Jul 16, 2019
2.070
2.120
2.070
2.110
21,256
+0.04(+1.93%)
Jul 15, 2019
2.070
2.130
2.070
2.070
3,686
-0.03(-1.43%)
Jul 12, 2019
2.100
2.100
2.060
2.100
5,800
-0.05(-2.33%)
Jul 11, 2019
2.140
2.150
2.085
2.150
4,588
-0.04(-1.83%)
Jul 10, 2019
2.120
2.190
2.110
2.190
9,106
+0.01(+0.46%)
Jul 09, 2019
2.209
2.209
2.100
2.180
2,014
+0.07(+3.32%)
Jul 08, 2019
2.170
2.170
2.050
2.110
27,339
-0.12(-5.38%)
Jul 05, 2019
2.130
2.250
2.130
2.230
4,000
+0.08(+3.72%)
Jul 03, 2019
2.160
2.160
2.150
2.150
6,000
+0.00(+0.00%)
Jul 02, 2019
2.140
2.190
2.140
2.150
2,701
-0.04(-1.83%)
Jul 01, 2019
2.200
2.200
2.190
2.190
4,396
+0.07(+3.27%)
Jun 28, 2019
2.121
2.121
2.121
2.121
2,500
-0.12(-5.51%)
Jun 27, 2019
2.121
2.244
2.110
2.244
8,645
+0.06(+2.71%)
Jun 26, 2019
2.200
2.250
2.110
2.185
17,431
-0.06(-2.89%)
Jun 25, 2019
2.190
2.250
2.190
2.250
6,315
+0.08(+3.69%)
Jun 24, 2019
2.200
2.230
2.160
2.170
23,499
+0.01(+0.46%)
Jun 21, 2019
2.120
2.160
2.120
2.160
2,000
+0.02(+0.93%)
Jun 20, 2019
2.129
2.170
2.129
2.140
12,533
+0.03(+1.43%)
Jun 19, 2019
2.100
2.110
2.100
2.110
7,844
+0.05(+2.41%)
Jun 18, 2019
2.177
2.177
2.050
2.060
20,758
-0.08(-3.72%)
Jun 17, 2019
2.140
2.140
2.140
39
+0.00(+0.00%)
Jun 14, 2019
2.100
2.140
2.060
2.140
9,700
+0.05(+2.39%)
Jun 13, 2019
2.118
2.128
2.070
2.090
25,564
-0.02(-0.87%)
Jun 12, 2019
2.180
2.180
2.090
2.108
16,283
-0.09(-4.16%)
Jun 11, 2019
2.240
2.250
2.200
2.200
9,149
-0.01(-0.45%)
Jun 10, 2019
2.140
2.230
2.130
2.210
1,448
+0.00(+0.00%)
Jun 07, 2019
2.130
2.217
2.130
2.210
9,800
+0.09(+4.25%)
Jun 06, 2019
2.120
2.131
2.120
2.120
3,115
+0.00(+0.00%)
Jun 05, 2019
2.130
2.130
2.120
2.120
1,820
-0.01(-0.47%)
Jun 04, 2019
2.170
2.170
2.120
2.130
7,863
-0.08(-3.62%)
Jun 03, 2019
2.140
2.220
2.120
2.210
10,561
+0.07(+3.27%)
May 31, 2019
2.140
2.140
2.090
2.140
4,600
-0.03(-1.38%)
May 30, 2019
2.130
2.185
2.130
2.170
1,138
+0.04(+1.88%)
May 29, 2019
2.170
2.221
2.130
2.130
25,298
-0.11(-4.91%)
May 28, 2019
2.310
2.377
2.200
2.240
29,918
-0.04(-1.75%)
May 24, 2019
2.300
2.416
2.280
2.280
26,700
-0.01(-0.44%)
May 23, 2019
2.200
2.310
2.050
2.290
39,085
+0.06(+2.69%)
May 22, 2019
2.310
2.310
2.160
2.230
77,304
-0.07(-3.04%)
May 21, 2019
2.340
2.400
2.300
2.300
22,125
+0.00(+0.00%)
May 20, 2019
2.400
2.528
2.110
2.300
49,944
-0.10(-4.17%)
May 17, 2019
2.350
2.405
2.350
2.400
3,600
+0.02(+0.84%)
May 16, 2019
2.440
2.530
2.360
2.380
58,766
-0.02(-0.83%)
May 15, 2019
2.400
2.400
2.400
2.400
530
+0.04(+1.69%)
May 14, 2019
2.370
2.400
2.330
2.360
7,655
+0.02(+0.85%)
May 13, 2019
2.340
2.387
2.305
2.340
18,821
-0.04(-1.68%)
May 10, 2019
2.380
2.440
2.350
2.380
12,100
+0.03(+1.28%)
May 09, 2019
2.350
2.500
2.350
2.350
20,653
-0.03(-1.26%)
May 08, 2019
2.490
2.500
2.290
2.380
45,386
-0.01(-0.42%)
May 07, 2019
2.400
2.410
2.380
2.390
6,002
-0.01(-0.42%)
May 06, 2019
2.280
2.400
2.280
2.400
28,011
+0.07(+3.00%)
May 03, 2019
2.350
2.360
2.300
2.330
8,400
-0.01(-0.40%)
May 02, 2019
2.399
2.410
2.332
2.339
19,468
-0.04(-1.71%)
May 01, 2019
2.310
2.380
2.290
2.380
13,824
+0.08(+3.48%)
Apr 30, 2019
2.350
2.400
2.300
2.300
6,776
-0.10(-4.17%)
Apr 29, 2019
2.360
2.410
2.360
2.400
6,406
+0.01(+0.42%)
Apr 26, 2019
2.320
2.500
2.320
2.390
42,300
-0.01(-0.42%)
Apr 25, 2019
2.420
2.420
2.340
2.400
23,563
+0.00(+0.00%)
Apr 24, 2019
2.360
2.420
2.360
2.400
79,372
+0.01(+0.42%)
Apr 23, 2019
2.360
2.400
2.310
2.390
10,254
+0.00(+0.00%)
Apr 22, 2019
2.370
2.420
2.370
2.390
17,399
+0.00(+0.00%)
Apr 18, 2019
2.358
2.440
2.358
2.390
22,700
-0.01(-0.42%)
Apr 17, 2019
2.420
2.480
2.250
2.400
37,667
+0.00(+0.00%)
Apr 16, 2019
2.480
2.480
2.300
2.400
78,275
-0.07(-2.83%)
Apr 15, 2019
2.290
2.470
2.290
2.470
53,395
+0.17(+7.39%)
Apr 12, 2019
2.300
2.400
2.210
2.300
64,300
+0.01(+0.44%)
Apr 11, 2019
2.170
2.310
2.170
2.290
43,252
+0.06(+2.69%)
Apr 10, 2019
2.260
2.320
2.110
2.230
55,133
-0.01(-0.45%)
Apr 09, 2019
2.320
2.320
2.110
2.240
40,726
-0.11(-4.65%)
Apr 08, 2019
2.280
2.390
2.280
2.349
12,145
+0.05(+2.14%)
Apr 05, 2019
2.250
2.300
1.990
2.300
71,200
+0.06(+2.68%)
Apr 04, 2019
2.350
2.350
2.240
2.240
17,200
-0.09(-3.86%)
Apr 03, 2019
2.317
2.340
2.317
2.330
8,101
+0.02(+0.86%)
Apr 02, 2019
2.340
2.352
2.310
2.310
17,696
-0.05(-2.11%)
Apr 01, 2019
2.460
2.460
2.340
2.360
22,482
-0.08(-3.43%)
Mar 29, 2019
2.440
2.530
2.420
2.444
21,500
+0.02(+0.98%)
Mar 28, 2019
2.401
2.619
2.401
2.420
28,804
+0.02(+0.83%)
Mar 27, 2019
2.410
2.440
2.400
2.400
5,538
-0.02(-0.83%)
Mar 26, 2019
2.400
2.430
2.400
2.420
4,263
+0.07(+2.98%)
Mar 25, 2019
2.450
2.450
2.350
2.350
10,145
-0.11(-4.47%)
Mar 22, 2019
2.470
2.490
2.407
2.460
8,100
-0.03(-1.20%)
Mar 21, 2019
2.500
2.500
2.400
2.490
17,077
-0.01(-0.40%)
Mar 20, 2019
2.460
2.500
2.460
2.500
24,775
+0.03(+1.36%)
Mar 19, 2019
2.440
2.466
2.440
2.466
1,038
+0.02(+0.67%)
Mar 18, 2019
2.400
2.482
2.400
2.450
4,779
+0.09(+3.81%)
Mar 15, 2019
2.360
2.445
2.360
2.360
9,700
-0.01(-0.42%)
Mar 14, 2019
2.375
2.392
2.370
2.370
1,404
-0.02(-0.84%)
Mar 13, 2019
2.440
2.450
2.360
2.390
41,920
-0.09(-3.63%)
Mar 12, 2019
2.490
2.530
2.440
2.480
25,681
-0.01(-0.40%)
Mar 11, 2019
2.500
2.500
2.480
2.490
11,450
-0.01(-0.40%)
Mar 08, 2019
2.450
2.510
2.400
2.500
26,900
+0.00(+0.00%)
Mar 07, 2019
2.449
2.500
2.449
2.500
14,866
+0.07(+2.77%)
Mar 06, 2019
2.580
2.640
2.380
2.433
124,176
-0.14(-5.45%)
Mar 05, 2019
2.520
2.621
2.520
2.573
3,156
-0.00(-0.12%)
Mar 04, 2019
2.550
2.576
2.520
2.576
3,400
+0.03(+1.02%)
Mar 01, 2019
2.500
2.630
2.500
2.550
17,200
+0.05(+2.00%)
Feb 28, 2019
2.580
2.590
2.500
2.500
4,270
-0.14(-5.30%)
Feb 27, 2019
2.640
2.640
2.640
21
+0.00(+0.00%)
Feb 26, 2019
2.650
2.650
2.480
2.640
39,613
-0.03(-1.12%)
Feb 25, 2019
2.520
2.713
2.520
2.670
8,594
+0.17(+6.80%)
Feb 22, 2019
2.460
2.530
2.370
2.500
7,400
+0.02(+0.81%)
Feb 21, 2019
2.480
2.550
2.480
2.480
3,415
-0.02(-0.80%)
Feb 20, 2019
2.500
2.580
2.480
2.500
5,036
-0.01(-0.40%)
Feb 19, 2019
2.580
2.580
2.490
2.510
4,330
-0.07(-2.71%)
Feb 15, 2019
2.550
2.660
2.480
2.580
13,400
-0.02(-0.77%)
Feb 14, 2019
2.760
2.760
2.550
2.600
29,071
-0.20(-7.14%)
Feb 13, 2019
2.980
2.980
2.800
2.800
5,057
-0.14(-4.76%)
Feb 12, 2019
2.990
3.115
2.909
2.940
27,145
-0.02(-0.84%)
Feb 11, 2019
2.736
2.975
2.568
2.965
48,369
+0.33(+12.73%)
Feb 08, 2019
2.720
2.760
2.580
2.630
37,500
-0.07(-2.59%)
Feb 07, 2019
2.750
2.763
2.690
2.700
5,101
-0.12(-4.26%)
Feb 06, 2019
2.790
2.908
2.790
2.820
11,478
-0.11(-3.75%)
Feb 05, 2019
2.690
2.970
2.690
2.930
24,917
+0.15(+5.40%)
Feb 04, 2019
2.620
2.780
2.592
2.780
16,729
+0.11(+4.12%)
Feb 01, 2019
2.670
2.670
2.590
2.670
5,400
-0.02(-0.74%)
Jan 31, 2019
2.700
2.800
2.550
2.690
12,646
+0.02(+0.75%)
Jan 30, 2019
2.630
2.760
2.550
2.670
13,656
-0.03(-1.11%)
Jan 29, 2019
2.630
2.720
2.620
2.700
7,442
+0.05(+1.89%)
Jan 28, 2019
2.760
2.850
2.620
2.650
19,088
-0.24(-8.30%)
Jan 25, 2019
2.600
2.890
2.500
2.890
22,200
+0.29(+11.15%)
Jan 24, 2019
2.580
2.618
2.512
2.600
6,827
-0.01(-0.38%)
Jan 23, 2019
2.600
2.661
2.520
2.610
17,558
-0.09(-3.33%)
Jan 22, 2019
2.750
2.856
2.521
2.700
19,462
-0.12(-4.26%)
Jan 18, 2019
3.080
3.270
2.520
2.820
157,600
-0.26(-8.30%)
Jan 17, 2019
2.860
3.190
2.830
3.075
77,582
+0.21(+7.15%)
Jan 16, 2019
2.700
2.900
2.695
2.870
45,384
+0.15(+5.51%)
Jan 15, 2019
2.490
2.740
2.490
2.720
15,422
+0.20(+7.94%)
Jan 14, 2019
2.330
2.700
2.330
2.520
81,647
+0.11(+4.56%)
Jan 11, 2019
2.210
2.440
2.210
2.410
36,400
+0.11(+4.78%)
Jan 10, 2019
2.300
2.311
2.210
2.300
11,934
+0.00(+0.00%)
Jan 09, 2019
2.350
2.385
2.270
2.300
32,050
-0.01(-0.43%)
Jan 08, 2019
2.048
2.440
2.048
2.310
86,439
+0.25(+12.14%)
Jan 07, 2019
1.960
2.060
1.917
2.060
24,814
+0.12(+6.19%)
Jan 04, 2019
1.830
2.000
1.820
1.940
29,000
+0.16(+8.99%)
Jan 03, 2019
1.740
1.889
1.740
1.780
31,512
+0.07(+4.09%)
Jan 02, 2019
1.790
2.080
1.560
1.710
161,793
-0.05(-2.84%)
Dec 31, 2018
1.700
1.790
1.670
1.760
63,800
+0.06(+3.53%)
Dec 28, 2018
1.690
1.715
1.690
1.700
35,300
+0.00(+0.00%)
Dec 27, 2018
1.580
1.711
1.580
1.700
47,580
+0.11(+6.92%)
Dec 26, 2018
1.600
1.772
1.550
1.590
129,595
-0.01(-0.63%)
Dec 24, 2018
1.500
1.610
1.450
1.600
41,900
+0.05(+3.23%)
Dec 21, 2018
1.560
1.580
1.450
1.550
73,500
+0.06(+4.03%)
Dec 20, 2018
1.450
1.610
1.450
1.490
43,065
-0.04(-2.41%)
Dec 19, 2018
1.520
1.540
1.450
1.527
13,735
+0.04(+2.47%)
Dec 18, 2018
1.480
1.520
1.480
1.490
33,618
-0.03(-1.97%)
Dec 17, 2018
1.550
1.615
1.510
1.520
39,159
-0.03(-1.94%)
Dec 14, 2018
1.600
1.615
1.549
1.550
38,000
-0.03(-1.90%)
Dec 13, 2018
1.550
1.659
1.550
1.580
51,305
-0.05(-3.07%)
Dec 12, 2018
1.650
1.722
1.630
1.630
60,917
-0.02(-1.21%)
Dec 11, 2018
1.650
1.750
1.600
1.650
39,141
-0.01(-0.60%)
Dec 10, 2018
1.540
1.700
1.540
1.660
44,783
+0.09(+5.73%)
Dec 07, 2018
1.570
1.650
1.570
1.570
33,400
-0.07(-4.27%)
Dec 06, 2018
1.650
1.714
1.560
1.640
95,673
-0.02(-1.20%)
Dec 04, 2018
1.600
1.800
1.600
1.660
117,900
+0.07(+4.40%)
Dec 03, 2018
1.440
1.630
1.440
1.590
81,868
+0.19(+13.57%)
Nov 30, 2018
1.400
1.510
1.300
1.400
233,200
+0.05(+3.70%)
Nov 29, 2018
1.620
1.720
1.280
1.350
105,660
-0.37(-21.44%)
Nov 28, 2018
1.790
1.810
1.600
1.718
44,090
-0.07(-3.99%)
Nov 27, 2018
1.810
1.810
1.710
1.790
17,827
-0.06(-3.24%)
Nov 26, 2018
1.900
1.900
1.800
1.850
42,179
+0.06(+3.35%)
Nov 23, 2018
1.760
1.800
1.750
1.790
9,000
+0.07(+4.07%)
Nov 21, 2018
1.720
1.720
1.720
0
-0.01(-0.58%)
Nov 20, 2018
1.850
1.922
1.620
1.730
57,787
-0.12(-6.49%)
Nov 19, 2018
1.790
2.190
1.790
1.850
91,668
-0.01(-0.54%)
Nov 16, 2018
1.870
2.060
1.750
1.860
78,500
-0.04(-2.11%)
Nov 15, 2018
2.250
2.250
1.830
1.900
115,834
-0.36(-15.89%)
Nov 14, 2018
2.260
2.260
2.200
2.259
15,010
-0.00(-0.04%)
Nov 13, 2018
2.120
2.280
2.120
2.260
14,507
+0.02(+0.94%)
Nov 12, 2018
2.400
2.450
1.930
2.239
40,917
-0.16(-6.71%)
Nov 09, 2018
2.880
2.880
2.200
2.400
57,200
-0.40(-14.28%)
Nov 08, 2018
2.700
2.810
2.700
2.800
15,166
+0.04(+1.45%)
Nov 07, 2018
2.655
2.767
2.650
2.760
20,897
+0.12(+4.54%)
Nov 06, 2018
2.800
2.814
2.600
2.640
77,554
-0.23(-8.01%)
Nov 05, 2018
2.690
2.870
2.690
2.870
12,346
+0.18(+6.69%)
Nov 02, 2018
2.740
2.860
2.680
2.690
18,300
-0.16(-5.61%)
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.