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
Quotient Ltd Ord
(NQ:
QTNT
)
0.3800
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 30, 2022
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, 2019
9.050
9.155
8.970
9.010
238,800
+0.05(+0.56%)
Mar 28, 2019
8.830
8.990
8.710
8.960
144,653
+0.18(+2.05%)
Mar 27, 2019
8.840
8.900
8.550
8.780
216,281
-0.10(-1.13%)
Mar 26, 2019
8.760
8.950
8.620
8.880
168,645
+0.21(+2.42%)
Mar 25, 2019
8.550
8.860
8.500
8.670
320,084
+0.12(+1.40%)
Mar 22, 2019
9.090
9.185
8.500
8.550
233,600
-0.61(-6.66%)
Mar 21, 2019
8.830
9.250
8.793
9.160
149,243
+0.28(+3.15%)
Mar 20, 2019
9.150
9.200
8.830
8.880
376,156
-0.32(-3.48%)
Mar 19, 2019
9.450
9.545
9.170
9.200
362,322
-0.22(-2.34%)
Mar 18, 2019
9.580
9.720
9.290
9.420
295,477
-0.14(-1.46%)
Mar 15, 2019
9.600
9.720
9.410
9.560
99,500
-0.01(-0.10%)
Mar 14, 2019
9.500
9.660
9.490
9.570
116,878
+0.08(+0.84%)
Mar 13, 2019
9.530
9.720
9.200
9.490
259,675
+0.01(+0.11%)
Mar 12, 2019
9.100
9.670
8.870
9.480
188,007
+0.51(+5.69%)
Mar 11, 2019
9.020
9.150
8.890
8.970
156,118
-0.06(-0.66%)
Mar 08, 2019
9.150
9.225
8.960
9.030
169,900
-0.16(-1.74%)
Mar 07, 2019
9.190
9.685
8.970
9.190
477,263
-0.16(-1.71%)
Mar 06, 2019
10.15
10.16
9.330
9.350
1,089,376
-0.77(-7.61%)
Mar 05, 2019
10.45
10.51
9.870
10.12
624,197
-0.38(-3.62%)
Mar 04, 2019
10.99
11.15
10.46
10.50
520,738
-0.43(-3.93%)
Mar 01, 2019
10.55
11.04
10.51
10.93
528,400
+0.36(+3.41%)
Feb 28, 2019
11.03
11.07
10.56
10.57
327,070
-0.50(-4.52%)
Feb 27, 2019
10.44
11.07
10.29
11.07
605,650
+0.61(+5.83%)
Feb 26, 2019
10.14
10.53
10.14
10.46
177,680
+0.26(+2.55%)
Feb 25, 2019
10.24
10.42
10.07
10.20
295,819
-0.12(-1.16%)
Feb 22, 2019
10.24
10.59
10.13
10.32
455,200
+0.13(+1.28%)
Feb 21, 2019
9.830
10.30
9.680
10.19
385,603
+0.35(+3.56%)
Feb 20, 2019
9.850
9.920
9.550
9.840
304,719
+0.01(+0.10%)
Feb 19, 2019
9.700
10.04
9.470
9.830
455,541
+0.11(+1.13%)
Feb 15, 2019
10.04
10.36
9.640
9.720
774,800
-0.31(-3.09%)
Feb 14, 2019
9.310
10.09
9.300
10.03
554,649
+0.63(+6.70%)
Feb 13, 2019
9.450
9.560
9.255
9.400
238,594
-0.01(-0.11%)
Feb 12, 2019
9.600
9.601
9.280
9.410
184,210
-0.08(-0.84%)
Feb 11, 2019
9.380
9.680
9.220
9.490
285,814
+0.15(+1.61%)
Feb 08, 2019
9.230
9.450
9.110
9.340
271,300
+0.12(+1.30%)
Feb 07, 2019
9.070
9.240
8.791
9.220
1,050,868
+0.07(+0.77%)
Feb 06, 2019
9.510
9.640
9.110
9.150
659,533
-0.37(-3.89%)
Feb 05, 2019
9.750
9.990
9.430
9.520
445,920
-0.23(-2.36%)
Feb 04, 2019
9.540
9.940
9.510
9.750
1,037,800
+0.25(+2.63%)
Feb 01, 2019
8.990
9.630
8.640
9.500
1,011,700
+0.54(+6.03%)
Jan 31, 2019
8.250
9.050
7.740
8.960
760,726
+0.97(+12.14%)
Jan 30, 2019
8.340
8.350
7.870
7.990
264,470
-0.21(-2.56%)
Jan 29, 2019
8.160
8.300
8.090
8.200
263,499
+0.03(+0.37%)
Jan 28, 2019
8.100
8.210
7.780
8.170
387,776
-0.07(-0.85%)
Jan 25, 2019
7.910
8.305
7.808
8.240
399,500
+0.41(+5.24%)
Jan 24, 2019
7.590
7.950
7.590
7.830
256,960
+0.24(+3.16%)
Jan 23, 2019
7.450
7.680
7.450
7.590
162,736
+0.18(+2.43%)
Jan 22, 2019
7.360
7.560
7.180
7.410
142,187
-0.01(-0.13%)
Jan 18, 2019
7.380
7.500
7.110
7.420
319,400
+0.07(+0.95%)
Jan 17, 2019
7.530
7.610
7.290
7.350
102,931
-0.18(-2.39%)
Jan 16, 2019
7.350
7.700
7.330
7.530
139,764
+0.11(+1.48%)
Jan 15, 2019
7.230
7.500
7.230
7.420
187,043
+0.21(+2.91%)
Jan 14, 2019
7.180
7.315
7.090
7.210
130,279
+0.00(+0.00%)
Jan 11, 2019
6.760
7.230
6.710
7.210
402,000
+0.40(+5.87%)
Jan 10, 2019
6.710
6.810
6.640
6.810
223,965
+0.02(+0.29%)
Jan 09, 2019
6.870
6.970
6.650
6.790
341,566
-0.04(-0.59%)
Jan 08, 2019
6.660
6.855
6.590
6.830
373,797
+0.26(+3.96%)
Jan 07, 2019
6.340
6.640
6.060
6.570
437,004
+0.27(+4.29%)
Jan 04, 2019
6.090
6.360
5.950
6.300
329,800
+0.30(+5.00%)
Jan 03, 2019
6.240
6.280
5.970
6.000
148,670
-0.25(-4.00%)
Jan 02, 2019
6.000
6.480
5.970
6.250
225,040
+0.13(+2.12%)
Dec 31, 2018
6.080
6.180
6.000
6.120
326,700
+0.10(+1.66%)
Dec 28, 2018
6.330
6.330
5.870
6.020
325,100
-0.31(-4.90%)
Dec 27, 2018
5.970
6.390
5.900
6.330
329,505
+0.31(+5.15%)
Dec 26, 2018
5.860
6.060
5.730
6.020
272,244
+0.17(+2.91%)
Dec 24, 2018
5.910
5.970
5.750
5.850
216,200
-0.17(-2.82%)
Dec 21, 2018
6.100
6.210
5.990
6.020
375,600
-0.13(-2.11%)
Dec 20, 2018
6.630
6.640
5.840
6.150
713,881
-0.55(-8.21%)
Dec 19, 2018
7.000
7.110
6.670
6.700
327,108
-0.31(-4.42%)
Dec 18, 2018
7.240
7.352
6.750
7.010
608,001
-0.13(-1.82%)
Dec 17, 2018
7.150
7.410
6.900
7.140
421,724
-0.06(-0.83%)
Dec 14, 2018
7.260
7.600
7.010
7.200
381,500
-0.25(-3.36%)
Dec 13, 2018
7.030
7.567
6.860
7.450
595,187
+0.54(+7.81%)
Dec 12, 2018
6.900
7.238
6.850
6.910
367,031
+0.09(+1.32%)
Dec 11, 2018
6.720
6.870
6.540
6.820
440,810
+0.28(+4.28%)
Dec 10, 2018
6.680
6.920
6.520
6.540
526,627
-0.10(-1.51%)
Dec 07, 2018
6.650
6.990
6.550
6.640
1,722,000
-0.33(-4.73%)
Dec 06, 2018
6.760
7.010
6.680
6.970
164,611
+0.06(+0.87%)
Dec 04, 2018
7.540
7.590
6.850
6.910
325,300
-0.71(-9.32%)
Dec 03, 2018
8.090
8.100
7.360
7.620
547,527
-0.27(-3.42%)
Nov 30, 2018
7.550
7.980
7.410
7.890
359,900
+0.41(+5.48%)
Nov 29, 2018
7.000
7.590
6.942
7.480
543,510
+0.50(+7.16%)
Nov 28, 2018
6.360
7.060
6.359
6.980
223,540
+0.65(+10.27%)
Nov 27, 2018
6.500
6.700
6.310
6.330
102,165
-0.20(-3.06%)
Nov 26, 2018
6.800
6.953
6.420
6.530
103,674
-0.22(-3.26%)
Nov 23, 2018
6.400
6.900
6.400
6.750
87,900
+0.32(+4.98%)
Nov 21, 2018
6.430
6.430
6.430
0
+0.01(+0.16%)
Nov 20, 2018
6.850
7.040
6.370
6.420
236,679
-0.58(-8.29%)
Nov 19, 2018
6.930
7.080
6.570
7.000
442,243
+0.12(+1.74%)
Nov 16, 2018
6.410
6.920
6.250
6.880
172,200
+0.49(+7.67%)
Nov 15, 2018
5.840
6.500
5.800
6.390
206,287
+0.49(+8.31%)
Nov 14, 2018
6.240
6.290
5.870
5.900
196,051
-0.30(-4.84%)
Nov 13, 2018
6.180
6.400
6.010
6.200
144,356
+0.09(+1.47%)
Nov 12, 2018
6.470
6.543
6.090
6.110
171,401
-0.39(-6.00%)
Nov 09, 2018
6.550
6.660
6.420
6.500
78,800
-0.17(-2.55%)
Nov 08, 2018
6.760
7.080
6.490
6.670
247,742
-0.09(-1.33%)
Nov 07, 2018
6.490
6.990
6.420
6.760
190,700
+0.34(+5.30%)
Nov 06, 2018
6.300
6.510
6.280
6.420
150,593
+0.08(+1.18%)
Nov 05, 2018
5.990
6.610
5.800
6.345
290,649
-0.16(-2.38%)
Nov 02, 2018
6.410
6.770
6.250
6.500
224,900
+0.12(+1.88%)
Nov 01, 2018
6.470
6.600
6.080
6.380
350,385
-0.03(-0.47%)
Oct 31, 2018
6.110
6.520
6.010
6.410
165,563
+0.40(+6.66%)
Oct 30, 2018
5.920
6.020
5.520
6.010
195,596
+0.20(+3.44%)
Oct 29, 2018
6.130
6.220
5.697
5.810
143,922
-0.21(-3.49%)
Oct 26, 2018
6.010
6.640
5.920
6.020
177,500
-0.12(-1.95%)
Oct 25, 2018
6.080
6.213
5.930
6.140
191,829
+0.17(+2.85%)
Oct 24, 2018
6.330
6.736
5.940
5.970
166,270
-0.34(-5.39%)
Oct 23, 2018
6.190
6.340
6.046
6.310
217,462
-0.01(-0.16%)
Oct 22, 2018
6.460
6.460
6.120
6.320
163,362
-0.16(-2.47%)
Oct 19, 2018
6.860
6.910
6.310
6.480
240,500
-0.37(-5.40%)
Oct 18, 2018
6.850
6.900
6.600
6.850
98,462
+0.01(+0.15%)
Oct 17, 2018
6.900
6.900
6.730
6.840
107,942
-0.09(-1.30%)
Oct 16, 2018
6.430
6.955
6.370
6.930
196,346
+0.54(+8.45%)
Oct 15, 2018
6.680
6.680
6.275
6.390
194,268
-0.35(-5.19%)
Oct 12, 2018
6.050
6.800
6.050
6.740
500,000
+0.84(+14.24%)
Oct 11, 2018
6.080
6.420
5.740
5.900
440,948
-0.18(-2.96%)
Oct 10, 2018
6.350
6.380
5.950
6.080
490,748
-0.25(-3.95%)
Oct 09, 2018
6.380
6.510
6.320
6.330
151,017
-0.08(-1.25%)
Oct 08, 2018
6.500
6.520
6.290
6.410
281,520
-0.11(-1.69%)
Oct 05, 2018
6.350
6.550
6.350
6.520
201,600
+0.14(+2.19%)
Oct 04, 2018
6.840
6.870
6.290
6.380
540,967
-0.43(-6.31%)
Oct 03, 2018
6.850
6.990
6.680
6.810
236,371
-0.04(-0.58%)
Oct 02, 2018
7.250
7.295
6.750
6.850
262,999
-0.37(-5.12%)
Oct 01, 2018
7.540
7.540
7.120
7.220
202,032
-0.33(-4.37%)
Sep 28, 2018
7.410
7.750
7.230
7.550
278,800
+0.05(+0.67%)
Sep 27, 2018
7.100
7.575
7.070
7.500
396,519
+0.43(+6.08%)
Sep 26, 2018
7.240
7.470
7.050
7.070
194,255
-0.16(-2.21%)
Sep 25, 2018
7.250
7.610
7.130
7.230
539,262
+0.39(+5.70%)
Sep 24, 2018
6.650
6.980
6.530
6.840
188,081
+0.18(+2.70%)
Sep 21, 2018
6.760
6.850
6.570
6.660
224,500
-0.08(-1.19%)
Sep 20, 2018
6.610
6.790
6.490
6.740
354,651
+0.17(+2.59%)
Sep 19, 2018
6.800
7.130
6.540
6.570
525,196
-0.20(-2.95%)
Sep 18, 2018
7.020
7.070
6.720
6.770
364,266
-0.22(-3.15%)
Sep 17, 2018
7.140
7.200
6.940
6.990
114,307
-0.16(-2.24%)
Sep 14, 2018
6.880
7.150
6.870
7.150
295,200
+0.27(+3.92%)
Sep 13, 2018
7.120
7.274
6.870
6.880
249,134
-0.21(-2.96%)
Sep 12, 2018
7.110
7.150
7.040
7.090
197,400
-0.04(-0.56%)
Sep 11, 2018
7.120
7.339
7.045
7.130
165,593
-0.01(-0.14%)
Sep 10, 2018
7.130
7.310
7.070
7.140
292,463
+0.04(+0.56%)
Sep 07, 2018
7.200
7.300
7.060
7.100
307,100
-0.10(-1.39%)
Sep 06, 2018
7.490
7.540
7.110
7.200
270,588
-0.31(-4.13%)
Sep 05, 2018
7.610
7.610
7.410
7.510
209,545
-0.10(-1.31%)
Sep 04, 2018
7.660
7.720
7.530
7.610
119,089
-0.04(-0.52%)
Aug 31, 2018
7.650
7.650
7.650
0
+0.13(+1.73%)
Aug 30, 2018
7.800
7.850
7.500
7.520
179,436
-0.33(-4.20%)
Aug 29, 2018
7.720
7.920
7.680
7.850
197,901
+0.13(+1.68%)
Aug 28, 2018
7.910
7.950
7.540
7.720
185,836
-0.15(-1.91%)
Aug 27, 2018
7.730
7.890
7.640
7.870
239,227
+0.18(+2.34%)
Aug 24, 2018
7.590
7.740
7.560
7.690
128,000
+0.13(+1.72%)
Aug 23, 2018
7.540
7.650
7.450
7.560
109,228
+0.02(+0.27%)
Aug 22, 2018
7.460
7.670
7.230
7.540
146,529
+0.06(+0.80%)
Aug 21, 2018
7.260
7.700
7.260
7.480
203,882
+0.22(+3.03%)
Aug 20, 2018
7.200
7.310
7.090
7.260
132,800
+0.09(+1.26%)
Aug 17, 2018
7.310
7.380
7.120
7.170
146,800
-0.16(-2.18%)
Aug 16, 2018
7.270
7.460
7.125
7.330
201,304
+0.12(+1.66%)
Aug 15, 2018
7.320
7.370
6.990
7.210
393,654
-0.17(-2.30%)
Aug 14, 2018
7.310
7.400
7.083
7.380
245,443
+0.09(+1.23%)
Aug 13, 2018
7.550
7.560
6.990
7.290
661,221
-0.42(-5.45%)
Aug 10, 2018
7.650
7.850
7.440
7.710
294,400
+0.03(+0.39%)
Aug 09, 2018
7.510
7.780
7.430
7.680
203,717
+0.22(+2.95%)
Aug 08, 2018
7.460
7.570
7.200
7.460
173,026
-0.05(-0.67%)
Aug 07, 2018
7.320
7.710
7.170
7.510
398,350
-0.15(-1.96%)
Aug 06, 2018
7.620
7.770
7.560
7.660
102,413
+0.06(+0.79%)
Aug 03, 2018
7.520
7.620
7.450
7.600
153,300
+0.06(+0.80%)
Aug 02, 2018
7.410
7.630
7.410
7.540
119,959
+0.02(+0.27%)
Aug 01, 2018
7.550
7.650
7.480
7.520
165,850
-0.03(-0.40%)
Jul 31, 2018
7.520
7.650
7.410
7.550
184,035
+0.05(+0.67%)
Jul 30, 2018
7.810
7.810
7.050
7.500
505,333
-0.31(-3.97%)
Jul 27, 2018
7.890
7.890
7.730
7.810
405,700
-0.01(-0.13%)
Jul 26, 2018
7.810
7.860
7.710
7.820
244,923
+0.10(+1.30%)
Jul 25, 2018
7.530
7.800
7.510
7.720
267,363
+0.14(+1.85%)
Jul 24, 2018
7.760
7.790
7.500
7.580
234,709
-0.11(-1.43%)
Jul 23, 2018
7.780
7.906
7.520
7.690
252,370
-0.02(-0.26%)
Jul 20, 2018
8.440
7.580
7.710
230,299
-0.02(-0.26%)
Jul 19, 2018
7.755
7.510
7.730
544,155
-0.05(-0.64%)
Jul 18, 2018
7.720
7.880
7.610
7.780
342,352
+0.09(+1.17%)
Jul 17, 2018
7.660
7.780
7.530
7.690
348,494
+0.11(+1.45%)
Jul 16, 2018
8.000
8.068
7.560
7.580
455,587
-0.38(-4.77%)
Jul 13, 2018
8.010
8.080
7.750
7.960
248,799
-0.05(-0.62%)
Jul 12, 2018
8.140
8.140
7.940
8.010
285,168
+0.01(+0.12%)
Jul 11, 2018
8.060
8.220
7.761
8.000
465,166
-0.19(-2.32%)
Jul 10, 2018
8.300
8.300
7.981
8.190
276,398
-0.12(-1.44%)
Jul 09, 2018
8.230
8.390
8.220
8.310
407,465
+0.16(+1.96%)
Jul 06, 2018
8.130
8.245
8.010
8.150
277,973
+0.04(+0.49%)
Jul 05, 2018
7.970
8.160
7.850
8.110
386,193
+0.16(+2.01%)
Jul 03, 2018
7.950
7.950
7.950
0
+0.03(+0.38%)
Jul 02, 2018
8.000
8.090
7.750
7.920
231,777
-0.11(-1.37%)
Jun 29, 2018
8.240
8.370
7.920
8.030
377,141
-0.15(-1.83%)
Jun 28, 2018
7.830
8.270
7.650
8.180
377,758
+0.28(+3.54%)
Jun 27, 2018
8.330
8.330
7.570
7.900
653,310
-0.39(-4.70%)
Jun 26, 2018
8.360
8.470
8.170
8.290
261,249
+0.00(+0.00%)
Jun 25, 2018
8.800
8.820
8.200
8.290
622,089
-0.51(-5.80%)
Jun 22, 2018
8.970
8.990
8.740
8.800
3,668,138
-0.13(-1.46%)
Jun 21, 2018
8.930
9.000
8.580
8.930
557,599
+0.01(+0.11%)
Jun 20, 2018
8.100
9.020
8.055
8.920
1,980,711
+0.73(+8.91%)
Jun 19, 2018
8.350
8.550
7.900
8.190
1,067,148
-0.16(-1.92%)
Jun 18, 2018
8.080
8.730
8.000
8.350
2,363,005
+1.21(+16.95%)
Jun 15, 2018
7.235
6.660
7.140
347,506
+0.48(+7.21%)
Jun 14, 2018
6.710
6.710
6.530
6.660
316,497
-0.02(-0.30%)
Jun 13, 2018
6.880
6.897
6.470
6.680
573,331
-0.24(-3.47%)
Jun 12, 2018
7.200
7.200
6.850
6.920
411,076
-0.21(-2.95%)
Jun 11, 2018
7.420
7.420
6.870
7.130
506,882
-0.29(-3.91%)
Jun 08, 2018
7.410
7.500
7.220
7.420
242,396
+0.02(+0.27%)
Jun 07, 2018
7.500
7.530
7.200
7.400
352,471
-0.18(-2.37%)
Jun 06, 2018
7.560
7.670
7.460
7.580
365,201
+0.02(+0.26%)
Jun 05, 2018
7.350
7.630
7.335
7.560
578,171
+0.23(+3.14%)
Jun 04, 2018
7.270
7.430
7.070
7.330
470,341
+0.01(+0.14%)
Jun 01, 2018
7.270
7.440
7.131
7.320
387,113
+0.11(+1.53%)
May 31, 2018
7.430
7.440
7.010
7.210
455,534
-0.23(-3.09%)
May 30, 2018
7.330
7.530
7.320
7.440
672,508
+0.15(+2.06%)
May 29, 2018
6.750
7.400
6.750
7.290
1,069,065
+0.49(+7.21%)
May 25, 2018
6.800
6.800
6.800
0
+0.26(+3.98%)
May 24, 2018
6.660
6.770
6.270
6.540
502,668
-0.17(-2.53%)
May 23, 2018
6.540
6.770
6.470
6.710
715,294
+0.16(+2.44%)
May 22, 2018
5.880
6.650
5.880
6.550
1,583,190
+0.68(+11.58%)
May 21, 2018
6.150
6.190
5.550
5.870
1,363,243
-0.18(-2.98%)
May 18, 2018
5.160
6.140
5.030
6.050
5,247,664
+1.36(+29.00%)
May 17, 2018
4.640
4.800
4.600
4.690
213,406
+0.04(+0.86%)
May 16, 2018
4.720
4.720
4.540
4.650
202,826
-0.04(-0.85%)
May 15, 2018
4.730
4.740
4.640
4.690
181,381
-0.08(-1.68%)
May 14, 2018
4.720
4.830
4.630
4.770
224,712
+0.07(+1.49%)
May 11, 2018
4.720
4.850
4.650
4.700
130,892
-0.02(-0.42%)
May 10, 2018
4.820
4.890
4.670
4.720
145,851
-0.10(-2.07%)
May 09, 2018
4.770
4.870
4.650
4.820
210,579
+0.07(+1.47%)
May 08, 2018
4.660
4.900
4.570
4.750
209,109
+0.07(+1.50%)
May 07, 2018
4.800
4.883
4.550
4.680
349,826
-0.08(-1.68%)
May 04, 2018
4.400
4.810
4.380
4.760
380,627
+0.34(+7.69%)
May 03, 2018
4.280
4.510
4.200
4.420
322,431
+0.13(+3.03%)
May 02, 2018
4.200
4.370
4.150
4.290
351,535
+0.08(+1.90%)
May 01, 2018
4.160
4.280
4.150
4.210
241,533
+0.04(+0.96%)
Apr 30, 2018
4.210
4.270
4.010
4.170
280,700
-0.01(-0.24%)
Apr 27, 2018
4.040
4.250
3.925
4.180
236,609
+0.15(+3.72%)
Apr 26, 2018
4.330
4.330
3.870
4.030
587,804
-0.27(-6.28%)
Apr 25, 2018
3.980
4.330
3.776
4.300
216,050
+0.30(+7.50%)
Apr 24, 2018
4.200
4.379
3.690
4.000
440,508
+0.00(+0.00%)
Apr 23, 2018
4.480
4.730
3.990
4.000
326,986
-0.41(-9.30%)
Apr 20, 2018
4.440
4.480
4.368
4.410
90,615
-0.08(-1.78%)
Apr 19, 2018
4.810
4.820
4.460
4.490
204,845
-0.31(-6.46%)
Apr 18, 2018
4.500
4.920
4.500
4.800
181,774
+0.25(+5.49%)
Apr 17, 2018
4.500
4.659
4.350
4.550
136,091
+0.11(+2.48%)
Apr 16, 2018
4.550
4.690
4.330
4.440
212,129
-0.06(-1.33%)
Apr 13, 2018
4.770
4.790
4.460
4.500
285,261
-0.21(-4.46%)
Apr 12, 2018
4.520
4.760
4.420
4.710
262,367
+0.23(+5.13%)
Apr 11, 2018
4.150
4.530
4.060
4.480
183,321
+0.27(+6.41%)
Apr 10, 2018
4.000
4.270
3.980
4.210
265,040
+0.28(+7.12%)
Apr 09, 2018
4.220
4.220
3.910
3.930
378,607
-0.25(-5.98%)
Apr 06, 2018
4.380
4.500
4.140
4.180
206,418
-0.25(-5.64%)
Apr 05, 2018
4.490
4.590
4.380
4.430
204,938
-0.01(-0.23%)
Apr 04, 2018
4.270
4.580
4.250
4.440
212,717
+0.08(+1.83%)
Apr 03, 2018
4.400
4.500
4.200
4.360
264,902
+0.03(+0.69%)
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.