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
Accuray Inc
(NQ:
ARAY
)
1.630
-0.040 (-2.40%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 31, 2019
4.100
4.270
4.090
4.140
473,589
+0.04(+0.98%)
Jul 30, 2019
4.000
4.140
3.980
4.100
232,432
+0.06(+1.49%)
Jul 29, 2019
4.120
4.120
4.010
4.040
201,116
-0.05(-1.22%)
Jul 26, 2019
4.060
4.120
4.000
4.090
434,600
+0.05(+1.24%)
Jul 25, 2019
4.060
4.092
3.895
4.040
501,272
-0.05(-1.22%)
Jul 24, 2019
3.990
4.120
3.970
4.090
751,087
+0.10(+2.51%)
Jul 23, 2019
3.940
4.010
3.900
3.990
478,465
+0.07(+1.79%)
Jul 22, 2019
4.000
4.020
3.850
3.920
566,950
-0.06(-1.51%)
Jul 19, 2019
3.770
3.990
3.770
3.980
849,200
+0.18(+4.74%)
Jul 18, 2019
3.630
3.810
3.607
3.800
740,855
+0.17(+4.68%)
Jul 17, 2019
3.590
3.670
3.570
3.630
406,859
+0.03(+0.83%)
Jul 16, 2019
3.500
3.640
3.500
3.600
260,927
+0.09(+2.56%)
Jul 15, 2019
3.620
3.640
3.500
3.510
324,678
-0.10(-2.77%)
Jul 12, 2019
3.620
3.645
3.510
3.610
420,800
-0.04(-1.10%)
Jul 11, 2019
3.640
3.685
3.550
3.650
348,493
-0.01(-0.27%)
Jul 10, 2019
3.700
3.750
3.590
3.660
311,681
-0.04(-1.08%)
Jul 09, 2019
3.670
3.710
3.650
3.700
303,008
+0.02(+0.54%)
Jul 08, 2019
3.790
3.850
3.670
3.680
366,187
-0.13(-3.41%)
Jul 05, 2019
3.820
3.840
3.720
3.810
289,100
-0.05(-1.30%)
Jul 03, 2019
3.840
3.880
3.810
3.860
105,400
+0.04(+1.05%)
Jul 02, 2019
3.750
3.910
3.640
3.820
404,314
-0.09(-2.30%)
Jul 01, 2019
3.880
4.020
3.880
3.910
498,534
+0.04(+1.03%)
Jun 28, 2019
3.870
3.900
3.740
3.870
1,028,000
-0.01(-0.26%)
Jun 27, 2019
3.800
3.890
3.770
3.880
375,713
+0.09(+2.37%)
Jun 26, 2019
3.790
3.850
3.770
3.790
270,577
+0.00(+0.00%)
Jun 25, 2019
3.850
3.930
3.760
3.790
782,455
-0.07(-1.81%)
Jun 24, 2019
3.790
3.930
3.770
3.860
821,127
+0.09(+2.39%)
Jun 21, 2019
3.890
3.906
3.660
3.770
1,804,500
-0.15(-3.83%)
Jun 20, 2019
3.860
3.930
3.770
3.920
716,072
+0.10(+2.62%)
Jun 19, 2019
3.750
3.820
3.700
3.820
575,445
+0.08(+2.14%)
Jun 18, 2019
3.740
3.910
3.670
3.740
756,355
+0.04(+1.08%)
Jun 17, 2019
3.710
3.724
3.560
3.700
425,816
-0.01(-0.27%)
Jun 14, 2019
3.700
3.790
3.660
3.710
545,500
-0.01(-0.27%)
Jun 13, 2019
3.670
3.730
3.590
3.720
537,480
+0.05(+1.36%)
Jun 12, 2019
3.520
3.670
3.490
3.670
389,013
+0.13(+3.67%)
Jun 11, 2019
3.540
3.620
3.510
3.540
1,235,273
+0.00(+0.00%)
Jun 10, 2019
3.460
3.670
3.455
3.540
806,599
-0.06(-1.67%)
Jun 07, 2019
3.520
3.710
3.000
3.600
3,267,900
-0.11(-2.96%)
Jun 06, 2019
3.700
3.730
3.650
3.710
365,836
-0.01(-0.27%)
Jun 05, 2019
3.710
3.810
3.690
3.720
624,916
+0.04(+1.09%)
Jun 04, 2019
3.620
3.750
3.620
3.680
1,173,579
+0.01(+0.27%)
Jun 03, 2019
3.740
3.740
3.640
3.670
446,214
-0.04(-1.08%)
May 31, 2019
3.700
3.730
3.580
3.710
659,100
-0.01(-0.27%)
May 30, 2019
3.800
3.850
3.710
3.720
481,652
-0.09(-2.36%)
May 29, 2019
3.840
3.910
3.790
3.810
488,070
-0.06(-1.55%)
May 28, 2019
3.960
3.970
3.850
3.870
441,881
-0.10(-2.52%)
May 24, 2019
3.950
4.000
3.930
3.970
1,008,800
+0.03(+0.76%)
May 23, 2019
3.900
3.970
3.880
3.940
669,547
+0.01(+0.25%)
May 22, 2019
3.890
3.940
3.840
3.930
561,312
+0.03(+0.77%)
May 21, 2019
3.880
3.950
3.870
3.900
321,463
+0.03(+0.78%)
May 20, 2019
3.780
3.905
3.780
3.870
380,561
-0.04(-1.02%)
May 17, 2019
3.870
3.962
3.820
3.910
342,300
-0.01(-0.26%)
May 16, 2019
3.940
4.050
3.920
3.920
296,867
-0.02(-0.51%)
May 15, 2019
3.960
3.980
3.890
3.940
599,274
-0.05(-1.25%)
May 14, 2019
4.010
4.090
3.990
3.990
521,770
-0.01(-0.25%)
May 13, 2019
4.050
4.070
3.980
4.000
547,383
-0.14(-3.38%)
May 10, 2019
4.160
4.160
4.050
4.140
350,900
-0.04(-0.96%)
May 09, 2019
4.180
4.210
4.090
4.180
1,020,222
-0.03(-0.71%)
May 08, 2019
4.200
4.240
4.120
4.210
358,713
-0.01(-0.24%)
May 07, 2019
4.320
4.350
4.190
4.220
405,715
-0.15(-3.43%)
May 06, 2019
4.220
4.400
4.170
4.370
401,091
+0.06(+1.39%)
May 03, 2019
4.230
4.350
4.170
4.310
710,000
+0.11(+2.62%)
May 02, 2019
4.040
4.225
3.970
4.200
503,447
+0.15(+3.70%)
May 01, 2019
4.140
4.169
4.000
4.050
1,566,127
-0.09(-2.17%)
Apr 30, 2019
4.350
4.350
4.130
4.140
1,313,911
-0.21(-4.83%)
Apr 29, 2019
4.360
4.390
4.249
4.350
386,748
+0.00(+0.00%)
Apr 26, 2019
4.280
4.410
4.260
4.350
895,200
+0.10(+2.35%)
Apr 25, 2019
4.180
4.355
4.040
4.250
1,132,685
+0.01(+0.24%)
Apr 24, 2019
4.610
4.620
4.051
4.240
1,587,919
-0.18(-4.07%)
Apr 23, 2019
4.190
4.510
4.120
4.420
1,014,048
+0.25(+6.00%)
Apr 22, 2019
4.100
4.180
4.060
4.170
406,744
+0.07(+1.71%)
Apr 18, 2019
3.980
4.130
3.930
4.100
630,700
+0.09(+2.24%)
Apr 17, 2019
4.270
4.350
3.965
4.010
659,932
-0.24(-5.65%)
Apr 16, 2019
4.280
4.310
4.200
4.250
297,796
-0.02(-0.47%)
Apr 15, 2019
4.410
4.430
4.240
4.270
328,153
-0.13(-2.95%)
Apr 12, 2019
4.350
4.480
4.328
4.400
444,200
+0.08(+1.85%)
Apr 11, 2019
4.390
4.400
4.235
4.320
1,439,971
-0.08(-1.82%)
Apr 10, 2019
4.550
4.560
4.370
4.400
988,276
-0.15(-3.30%)
Apr 09, 2019
4.590
4.590
4.460
4.550
631,351
-0.04(-0.87%)
Apr 08, 2019
4.440
4.610
4.432
4.590
527,316
+0.10(+2.23%)
Apr 05, 2019
4.580
4.590
4.470
4.490
647,300
-0.08(-1.75%)
Apr 04, 2019
4.650
4.690
4.450
4.570
500,142
-0.07(-1.51%)
Apr 03, 2019
4.570
4.710
4.420
4.640
812,521
+0.09(+1.98%)
Apr 02, 2019
4.540
4.550
4.480
4.550
476,261
-0.02(-0.44%)
Apr 01, 2019
4.750
4.830
4.540
4.570
756,422
-0.20(-4.19%)
Mar 29, 2019
4.710
4.785
4.690
4.770
580,600
+0.07(+1.49%)
Mar 28, 2019
4.690
4.760
4.570
4.700
542,604
+0.03(+0.64%)
Mar 27, 2019
4.610
4.680
4.450
4.670
457,976
+0.04(+0.86%)
Mar 26, 2019
4.700
4.780
4.600
4.630
426,915
-0.01(-0.22%)
Mar 25, 2019
4.700
4.730
4.580
4.640
297,632
-0.07(-1.49%)
Mar 22, 2019
4.780
4.890
4.710
4.710
663,000
-0.09(-1.87%)
Mar 21, 2019
4.820
4.960
4.750
4.800
663,328
-0.05(-1.03%)
Mar 20, 2019
4.820
4.910
4.720
4.850
681,732
+0.04(+0.83%)
Mar 19, 2019
4.700
4.840
4.630
4.810
508,870
+0.14(+3.00%)
Mar 18, 2019
4.400
4.680
4.390
4.670
814,230
+0.21(+4.71%)
Mar 15, 2019
4.410
4.570
4.315
4.460
5,724,900
+0.05(+1.13%)
Mar 14, 2019
4.560
4.600
4.400
4.410
1,448,370
-0.17(-3.71%)
Mar 13, 2019
4.650
4.740
4.515
4.580
1,324,126
-0.05(-1.08%)
Mar 12, 2019
4.720
4.780
4.519
4.630
1,415,498
-0.09(-1.91%)
Mar 11, 2019
4.800
4.830
4.580
4.720
1,389,766
-0.05(-1.05%)
Mar 08, 2019
4.880
4.950
4.710
4.770
868,100
-0.15(-3.05%)
Mar 07, 2019
4.990
4.990
4.830
4.920
491,337
-0.08(-1.60%)
Mar 06, 2019
5.110
5.130
4.930
5.000
507,124
-0.12(-2.34%)
Mar 05, 2019
5.080
5.210
5.010
5.120
613,854
-0.02(-0.39%)
Mar 04, 2019
5.170
5.176
4.990
5.140
671,439
-0.02(-0.39%)
Mar 01, 2019
4.840
5.210
4.840
5.160
781,500
+0.34(+7.05%)
Feb 28, 2019
4.950
5.010
4.810
4.820
593,064
-0.14(-2.82%)
Feb 27, 2019
5.000
5.050
4.950
4.960
433,996
-0.07(-1.39%)
Feb 26, 2019
5.190
5.200
4.970
5.030
587,314
-0.16(-3.08%)
Feb 25, 2019
5.300
5.330
5.160
5.190
549,121
-0.09(-1.70%)
Feb 22, 2019
5.280
5.400
5.185
5.280
946,300
+0.01(+0.19%)
Feb 21, 2019
5.170
5.280
5.110
5.270
1,172,257
+0.10(+1.93%)
Feb 20, 2019
5.090
5.190
5.060
5.170
588,376
+0.07(+1.37%)
Feb 19, 2019
4.940
5.125
4.900
5.100
571,464
+0.17(+3.45%)
Feb 15, 2019
4.840
4.960
4.800
4.930
623,300
+0.12(+2.49%)
Feb 14, 2019
4.910
4.980
4.750
4.810
568,059
-0.10(-2.04%)
Feb 13, 2019
5.000
5.060
4.900
4.910
914,404
-0.09(-1.80%)
Feb 12, 2019
5.250
5.327
4.940
5.000
1,231,898
-0.25(-4.76%)
Feb 11, 2019
5.110
5.280
5.050
5.250
1,439,347
+0.13(+2.54%)
Feb 08, 2019
4.900
5.130
4.850
5.120
1,320,700
+0.18(+3.64%)
Feb 07, 2019
4.920
4.950
4.740
4.940
1,285,627
+0.00(+0.00%)
Feb 06, 2019
4.750
4.970
4.650
4.940
1,329,528
+0.20(+4.22%)
Feb 05, 2019
4.570
4.750
4.540
4.740
1,197,214
+0.17(+3.72%)
Feb 04, 2019
4.370
4.575
4.300
4.570
1,178,256
+0.24(+5.54%)
Feb 01, 2019
4.400
4.430
4.290
4.330
521,100
-0.07(-1.59%)
Jan 31, 2019
4.390
4.500
4.370
4.400
656,614
-0.01(-0.23%)
Jan 30, 2019
4.480
4.500
4.320
4.410
472,650
-0.03(-0.68%)
Jan 29, 2019
4.350
4.485
4.208
4.440
944,303
+0.19(+4.47%)
Jan 28, 2019
4.480
4.620
4.220
4.250
1,151,465
-0.22(-4.92%)
Jan 25, 2019
4.280
4.520
4.180
4.470
1,748,200
+0.22(+5.18%)
Jan 24, 2019
4.410
4.410
4.130
4.250
849,928
-0.17(-3.85%)
Jan 23, 2019
4.500
4.610
4.120
4.420
3,011,385
+0.45(+11.34%)
Jan 22, 2019
3.910
4.060
3.880
3.970
798,838
+0.10(+2.58%)
Jan 18, 2019
3.820
3.930
3.550
3.870
1,079,400
+0.03(+0.78%)
Jan 17, 2019
3.860
3.910
3.730
3.840
453,685
-0.04(-1.03%)
Jan 16, 2019
3.980
4.050
3.795
3.880
885,414
-0.06(-1.52%)
Jan 15, 2019
3.940
4.017
3.830
3.940
661,970
+0.00(+0.00%)
Jan 14, 2019
3.980
4.060
3.860
3.940
998,708
-0.06(-1.50%)
Jan 11, 2019
3.810
4.120
3.780
4.000
1,208,400
+0.15(+3.90%)
Jan 10, 2019
3.700
3.930
3.700
3.850
407,455
+0.11(+2.94%)
Jan 09, 2019
3.640
3.750
3.600
3.740
372,517
+0.12(+3.31%)
Jan 08, 2019
3.590
3.670
3.540
3.620
315,230
+0.07(+1.97%)
Jan 07, 2019
3.430
3.595
3.420
3.550
556,987
+0.12(+3.50%)
Jan 04, 2019
3.360
3.480
3.310
3.430
385,100
+0.11(+3.31%)
Jan 03, 2019
3.460
3.520
3.290
3.320
508,339
-0.18(-5.14%)
Jan 02, 2019
3.360
3.550
3.280
3.500
696,271
+0.09(+2.64%)
Dec 31, 2018
3.450
3.490
3.340
3.410
503,800
-0.04(-1.16%)
Dec 28, 2018
3.310
3.500
3.230
3.450
758,000
+0.14(+4.23%)
Dec 27, 2018
3.240
3.380
3.230
3.310
629,387
-0.05(-1.49%)
Dec 26, 2018
3.320
3.378
3.165
3.360
1,366,333
+0.05(+1.51%)
Dec 24, 2018
3.360
3.375
3.260
3.310
422,000
-0.08(-2.36%)
Dec 21, 2018
3.490
3.580
3.260
3.390
3,281,500
-0.02(-0.59%)
Dec 20, 2018
3.620
3.730
3.230
3.410
3,240,470
-0.20(-5.54%)
Dec 19, 2018
3.640
3.740
3.510
3.610
1,612,618
-0.03(-0.82%)
Dec 18, 2018
3.710
3.780
3.580
3.640
670,801
-0.01(-0.27%)
Dec 17, 2018
3.780
3.800
3.620
3.650
770,203
-0.13(-3.44%)
Dec 14, 2018
3.750
3.820
3.740
3.780
699,000
-0.01(-0.26%)
Dec 13, 2018
3.910
3.920
3.780
3.790
492,376
-0.09(-2.32%)
Dec 12, 2018
3.960
4.015
3.870
3.880
503,296
-0.03(-0.77%)
Dec 11, 2018
4.010
4.010
3.850
3.910
524,591
-0.06(-1.51%)
Dec 10, 2018
3.830
4.000
3.820
3.970
658,556
+0.12(+3.12%)
Dec 07, 2018
3.900
3.910
3.760
3.850
612,100
-0.08(-2.04%)
Dec 06, 2018
3.920
3.940
3.750
3.930
870,173
-0.04(-1.01%)
Dec 04, 2018
4.000
4.035
3.820
3.970
742,100
-0.03(-0.75%)
Dec 03, 2018
4.110
4.130
3.960
4.000
1,219,066
-0.10(-2.44%)
Nov 30, 2018
4.020
4.235
4.010
4.100
917,700
+0.04(+0.99%)
Nov 29, 2018
4.150
4.230
4.045
4.060
546,679
-0.13(-3.10%)
Nov 28, 2018
4.260
4.320
4.190
4.190
649,367
-0.08(-1.87%)
Nov 27, 2018
4.390
4.390
4.240
4.270
381,011
-0.17(-3.83%)
Nov 26, 2018
4.580
4.580
4.220
4.440
717,297
-0.07(-1.55%)
Nov 23, 2018
4.250
4.600
4.250
4.510
268,600
+0.21(+4.88%)
Nov 21, 2018
4.300
4.300
4.300
0
+0.07(+1.65%)
Nov 20, 2018
4.420
4.450
4.150
4.230
830,511
-0.23(-5.16%)
Nov 19, 2018
4.660
4.690
4.430
4.460
651,580
-0.25(-5.31%)
Nov 16, 2018
4.590
4.739
4.555
4.710
600,700
+0.10(+2.17%)
Nov 15, 2018
4.560
4.650
4.500
4.610
340,156
+0.02(+0.44%)
Nov 14, 2018
4.820
4.820
4.540
4.590
329,747
-0.17(-3.57%)
Nov 13, 2018
4.810
4.850
4.670
4.760
486,411
+0.00(+0.00%)
Nov 12, 2018
4.980
5.060
4.730
4.760
809,108
-0.25(-4.99%)
Nov 09, 2018
5.150
5.270
5.000
5.010
856,700
-0.21(-4.02%)
Nov 08, 2018
5.200
5.260
5.080
5.220
892,171
-0.02(-0.38%)
Nov 07, 2018
5.000
5.300
4.940
5.240
2,369,304
+0.36(+7.38%)
Nov 06, 2018
4.800
4.900
4.720
4.880
787,582
+0.09(+1.88%)
Nov 05, 2018
4.750
4.790
4.650
4.790
878,518
+0.04(+0.84%)
Nov 02, 2018
4.690
4.750
4.530
4.750
1,290,700
+0.06(+1.28%)
Nov 01, 2018
4.210
4.800
4.210
4.690
2,106,855
+0.20(+4.45%)
Oct 31, 2018
4.250
4.820
4.250
4.490
3,810,297
+1.05(+30.52%)
Oct 30, 2018
3.450
3.500
3.340
3.440
955,656
+0.06(+1.78%)
Oct 29, 2018
3.430
3.490
3.340
3.380
767,200
+0.02(+0.60%)
Oct 26, 2018
3.440
3.485
3.305
3.360
996,000
-0.14(-4.00%)
Oct 25, 2018
3.480
3.550
3.360
3.500
1,927,798
+0.06(+1.74%)
Oct 24, 2018
3.640
3.750
3.410
3.440
575,787
-0.20(-5.49%)
Oct 23, 2018
3.630
3.715
3.545
3.640
776,441
-0.06(-1.62%)
Oct 22, 2018
3.640
3.755
3.540
3.700
1,147,048
+0.09(+2.49%)
Oct 19, 2018
3.690
3.740
3.590
3.610
562,400
-0.08(-2.17%)
Oct 18, 2018
3.780
3.785
3.680
3.690
360,457
-0.09(-2.38%)
Oct 17, 2018
3.850
3.920
3.710
3.780
712,060
-0.06(-1.56%)
Oct 16, 2018
3.760
3.940
3.690
3.840
1,988,007
+0.15(+4.07%)
Oct 15, 2018
3.710
3.860
3.680
3.690
1,182,721
-0.06(-1.47%)
Oct 12, 2018
3.990
4.030
3.730
3.745
1,238,800
-0.17(-4.46%)
Oct 11, 2018
3.950
4.080
3.920
3.920
628,368
-0.09(-2.24%)
Oct 10, 2018
4.170
4.240
4.000
4.010
1,749,372
-0.17(-4.07%)
Oct 09, 2018
4.140
4.340
4.140
4.180
620,637
+0.04(+0.97%)
Oct 08, 2018
4.300
4.400
4.100
4.140
1,010,192
-0.17(-3.94%)
Oct 05, 2018
4.260
4.460
4.220
4.310
492,400
+0.04(+0.94%)
Oct 04, 2018
4.300
4.350
4.190
4.270
680,385
-0.02(-0.47%)
Oct 03, 2018
4.400
4.470
4.265
4.290
822,896
-0.07(-1.61%)
Oct 02, 2018
4.480
4.570
4.320
4.360
935,253
-0.15(-3.33%)
Oct 01, 2018
4.600
4.800
4.460
4.510
996,637
+0.01(+0.22%)
Sep 28, 2018
4.600
4.640
4.400
4.500
1,142,400
-0.10(-2.17%)
Sep 27, 2018
4.000
4.780
3.950
4.600
5,846,700
+0.60(+15.00%)
Sep 26, 2018
4.150
4.150
4.000
4.000
262,713
-0.15(-3.61%)
Sep 25, 2018
4.100
4.150
4.000
4.150
708,345
+0.15(+3.75%)
Sep 24, 2018
4.050
4.100
3.950
4.000
559,953
-0.10(-2.44%)
Sep 21, 2018
3.900
4.150
3.800
4.100
2,319,300
+0.20(+5.13%)
Sep 20, 2018
3.950
3.950
3.800
3.900
817,526
+0.00(+0.00%)
Sep 19, 2018
3.900
4.100
3.800
3.900
1,353,246
-0.05(-1.27%)
Sep 18, 2018
3.900
3.950
3.900
3.950
380,754
+0.10(+2.60%)
Sep 17, 2018
3.850
3.850
3.700
3.850
545,679
+0.05(+1.32%)
Sep 14, 2018
3.800
3.850
3.750
3.800
316,700
+0.00(+0.00%)
Sep 13, 2018
3.850
3.950
3.800
3.800
304,600
-0.03(-0.65%)
Sep 12, 2018
3.800
3.850
3.775
3.825
270,844
+0.03(+0.66%)
Sep 11, 2018
3.950
3.950
3.800
3.800
418,739
-0.15(-3.80%)
Sep 10, 2018
3.800
4.100
3.750
3.950
618,780
+0.15(+3.95%)
Sep 07, 2018
3.750
3.800
3.700
3.800
260,800
+0.05(+1.33%)
Sep 06, 2018
3.900
4.000
3.700
3.750
258,216
-0.15(-3.85%)
Sep 05, 2018
4.050
4.050
3.750
3.900
604,047
-0.10(-2.50%)
Sep 04, 2018
3.950
4.050
3.900
4.000
694,760
+0.00(+0.00%)
Aug 31, 2018
4.000
4.000
4.000
0
+0.02(+0.63%)
Aug 30, 2018
4.050
4.100
3.925
3.975
715,315
-0.12(-3.05%)
Aug 29, 2018
4.000
4.320
3.950
4.100
459,629
+0.05(+1.23%)
Aug 28, 2018
4.100
4.100
4.050
4.050
194,198
+0.00(+0.00%)
Aug 27, 2018
3.950
4.100
3.950
4.050
445,864
+0.10(+2.53%)
Aug 24, 2018
4.000
4.100
3.950
3.950
356,900
-0.05(-1.25%)
Aug 23, 2018
4.000
4.100
4.000
4.000
386,639
-0.10(-2.44%)
Aug 22, 2018
4.000
4.150
4.000
4.100
493,969
+0.10(+2.50%)
Aug 21, 2018
3.950
4.050
3.750
4.000
696,599
+0.12(+3.23%)
Aug 20, 2018
3.950
4.125
3.850
3.875
788,354
+0.00(+0.00%)
Aug 17, 2018
3.850
4.150
3.650
3.875
1,590,700
+0.35(+9.77%)
Aug 16, 2018
3.450
3.550
3.450
3.530
339,193
+0.05(+1.58%)
Aug 15, 2018
3.250
3.550
3.200
3.475
409,209
-0.15(-4.14%)
Aug 14, 2018
3.750
3.850
3.550
3.625
387,630
-0.12(-3.33%)
Aug 13, 2018
3.850
3.900
3.750
3.750
326,417
-0.10(-2.60%)
Aug 10, 2018
3.950
4.000
3.800
3.850
271,000
-0.10(-2.53%)
Aug 09, 2018
3.900
3.950
3.800
3.950
342,049
+0.05(+1.28%)
Aug 08, 2018
3.850
3.900
3.700
3.900
405,282
+0.05(+1.30%)
Aug 07, 2018
3.850
3.900
3.750
3.850
196,681
+0.00(+0.00%)
Aug 06, 2018
3.800
3.900
3.750
3.850
182,986
+0.05(+1.32%)
Aug 03, 2018
3.850
3.850
3.750
3.800
230,200
-0.05(-1.30%)
Aug 02, 2018
3.750
3.950
3.750
3.850
240,434
+0.05(+1.32%)
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.