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
Commun Systems Inc
(NQ:
JCS
)
8.180
UNCHANGED
Last Price
Updated: 3:59 PM EDT, Mar 28, 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 (%)
Apr 30, 2019
1.582
1.645
1.582
1.640
17,910
+0.06(+3.62%)
Apr 29, 2019
1.571
1.588
1.571
1.582
7,621
-0.01(-0.36%)
Apr 26, 2019
1.611
1.616
1.582
1.588
71,696
-0.04(-2.41%)
Apr 25, 2019
1.654
1.662
1.622
1.627
10,756
+0.01(+0.66%)
Apr 24, 2019
1.582
1.657
1.582
1.617
22,227
+0.01(+0.71%)
Apr 23, 2019
1.605
1.662
1.605
1.605
7,645
+0.02(+1.45%)
Apr 22, 2019
1.617
1.617
1.554
1.582
23,696
-0.03(-1.72%)
Apr 18, 2019
1.605
1.651
1.605
1.610
21,805
-0.05(-2.82%)
Apr 17, 2019
1.582
1.737
1.582
1.657
3,185
-0.02(-0.99%)
Apr 16, 2019
1.627
1.674
1.627
1.673
4,596
-0.01(-0.38%)
Apr 15, 2019
1.731
1.731
1.640
1.680
11,380
-0.02(-1.35%)
Apr 12, 2019
1.685
1.703
1.677
1.703
12,559
+0.04(+2.41%)
Apr 11, 2019
1.628
1.708
1.628
1.662
23,722
-0.01(-0.68%)
Apr 10, 2019
1.645
1.748
1.645
1.674
50,787
+0.02(+1.04%)
Apr 09, 2019
1.504
1.684
1.504
1.657
5,774
-0.03(-2.03%)
Apr 08, 2019
1.605
1.691
1.554
1.691
12,088
+0.09(+5.39%)
Apr 05, 2019
1.502
1.651
1.502
1.605
33,318
+0.13(+8.91%)
Apr 04, 2019
1.502
1.502
1.473
1.473
2,641
-0.02(-1.53%)
Apr 03, 2019
1.496
1.496
1.476
1.496
29,705
-0.01(-0.38%)
Apr 02, 2019
1.496
1.502
1.458
1.502
7,671
+0.05(+3.56%)
Apr 01, 2019
1.502
1.502
1.433
1.450
23,148
-0.07(-4.53%)
Mar 29, 2019
1.531
1.554
1.519
1.519
1,221
+0.01(+0.38%)
Mar 28, 2019
1.513
1.548
1.513
1.513
1,665
+0.02(+1.15%)
Mar 27, 2019
1.525
1.533
1.490
1.496
6,077
-0.03(-1.92%)
Mar 26, 2019
1.567
1.567
1.525
1.525
4,430
-0.03(-1.80%)
Mar 25, 2019
1.490
1.554
1.490
1.554
9,337
-0.01(-0.73%)
Mar 22, 2019
1.565
1.584
1.565
1.565
7,675
+0.01(+0.74%)
Mar 21, 2019
1.576
1.582
1.554
1.554
22,129
-0.02(-1.45%)
Mar 20, 2019
1.565
1.579
1.565
1.576
12,968
-0.03(-1.79%)
Mar 19, 2019
1.576
1.605
1.576
1.605
4,158
+0.01(+0.72%)
Mar 18, 2019
1.611
1.611
1.576
1.594
8,722
+0.00(+0.04%)
Mar 15, 2019
1.592
1.599
1.576
1.593
18,142
-0.07(-4.17%)
Mar 14, 2019
1.680
1.680
1.559
1.662
26,754
+0.08(+4.88%)
Mar 13, 2019
1.597
1.597
1.565
1.585
6,820
-0.04(-2.28%)
Mar 12, 2019
1.594
1.622
1.571
1.622
2,171
+0.03(+1.79%)
Mar 11, 2019
1.594
1.622
1.594
1.594
20,829
+0.00(+0.00%)
Mar 08, 2019
1.508
1.651
1.508
1.594
30,572
-0.03(-1.75%)
Mar 07, 2019
1.594
1.736
1.457
1.622
131,606
+0.20(+14.00%)
Mar 06, 2019
1.520
1.520
1.423
1.423
3,651
-0.09(-6.19%)
Mar 05, 2019
1.514
1.548
1.485
1.517
6,720
+0.04(+2.50%)
Mar 04, 2019
1.525
1.543
1.480
1.480
32,361
+0.01(+0.78%)
Mar 01, 2019
1.480
1.497
1.468
1.468
13,353
+0.01(+0.39%)
Feb 28, 2019
1.451
1.468
1.451
1.463
13,039
-0.02(-1.65%)
Feb 27, 2019
1.474
1.487
1.474
1.487
2,746
+0.04(+2.87%)
Feb 26, 2019
1.494
1.496
1.446
1.446
8,894
-0.07(-4.51%)
Feb 25, 2019
1.537
1.537
1.474
1.514
5,025
+0.01(+0.38%)
Feb 22, 2019
1.508
1.508
1.508
1.508
527
-0.03(-1.85%)
Feb 21, 2019
1.434
1.537
1.434
1.537
10,756
+0.11(+8.00%)
Feb 20, 2019
1.463
1.463
1.423
1.423
4,728
-0.04(-2.72%)
Feb 19, 2019
1.463
1.470
1.429
1.463
6,281
+0.00(+0.00%)
Feb 15, 2019
1.491
1.537
1.463
1.463
8,082
-0.03(-1.91%)
Feb 14, 2019
1.474
1.521
1.474
1.491
3,668
+0.02(+1.16%)
Feb 13, 2019
1.485
1.491
1.474
1.474
11,737
-0.06(-4.07%)
Feb 12, 2019
1.508
1.537
1.423
1.537
18,682
+0.05(+3.45%)
Feb 11, 2019
1.446
1.485
1.446
1.485
6,407
+0.08(+5.67%)
Feb 08, 2019
1.400
1.503
1.394
1.406
19,151
+0.01(+0.82%)
Feb 07, 2019
1.394
1.406
1.337
1.394
8,433
+0.00(+0.00%)
Feb 06, 2019
1.366
1.448
1.366
1.394
33,065
+0.06(+4.70%)
Feb 05, 2019
1.377
1.423
1.309
1.332
38,744
-0.07(-4.88%)
Feb 04, 2019
1.366
1.400
1.355
1.400
11,877
+0.03(+2.07%)
Feb 01, 2019
1.366
1.372
1.337
1.372
13,002
+0.01(+0.84%)
Jan 31, 2019
1.372
1.372
1.337
1.360
10,522
-0.01(-0.83%)
Jan 30, 2019
1.377
1.397
1.355
1.372
18,034
+0.00(+0.00%)
Jan 29, 2019
1.377
1.377
1.337
1.372
13,369
+0.01(+0.42%)
Jan 28, 2019
1.366
1.400
1.349
1.366
4,726
+0.02(+1.70%)
Jan 25, 2019
1.360
1.411
1.337
1.343
18,097
+0.02(+1.72%)
Jan 24, 2019
1.309
1.337
1.235
1.320
69,941
+0.03(+2.66%)
Jan 23, 2019
1.281
1.286
1.252
1.286
8,293
-0.02(-1.74%)
Jan 22, 2019
1.332
1.343
1.281
1.309
14,820
+0.01(+0.44%)
Jan 18, 2019
1.292
1.349
1.281
1.303
7,203
+0.03(+2.69%)
Jan 17, 2019
1.315
1.413
1.235
1.269
99,519
-0.02(-1.55%)
Jan 16, 2019
1.349
1.362
1.289
1.289
37,880
-0.05(-4.02%)
Jan 15, 2019
1.355
1.422
1.343
1.343
5,487
-0.07(-4.84%)
Jan 14, 2019
1.383
1.411
1.332
1.411
14,225
+0.03(+2.06%)
Jan 11, 2019
1.360
1.383
1.355
1.383
36,546
+0.03(+2.10%)
Jan 10, 2019
1.360
1.366
1.355
1.355
26,148
-0.03(-2.06%)
Jan 09, 2019
1.349
1.406
1.343
1.383
20,160
+0.06(+4.29%)
Jan 08, 2019
1.406
1.406
1.326
1.326
3,923
-0.09(-6.05%)
Jan 07, 2019
1.309
1.411
1.309
1.411
11,424
+0.12(+9.25%)
Jan 04, 2019
1.292
1.389
1.258
1.292
9,136
+0.09(+7.58%)
Jan 03, 2019
1.332
1.417
1.201
1.201
6,513
-0.16(-11.72%)
Jan 02, 2019
1.155
1.366
1.155
1.360
25,533
+0.20(+17.73%)
Dec 31, 2018
1.235
1.292
1.155
1.155
203,817
-0.07(-6.02%)
Dec 28, 2018
1.252
1.423
1.229
1.229
29,518
-0.02(-1.37%)
Dec 27, 2018
1.252
1.417
1.246
1.246
85,183
+0.00(+0.00%)
Dec 26, 2018
1.315
1.402
1.246
1.246
20,035
-0.05(-3.95%)
Dec 24, 2018
1.320
1.377
1.263
1.298
17,921
-0.01(-0.44%)
Dec 21, 2018
1.411
1.501
1.292
1.303
13,647
-0.11(-7.60%)
Dec 20, 2018
1.388
1.495
1.354
1.411
143,421
-0.07(-4.49%)
Dec 19, 2018
1.275
1.565
1.264
1.477
76,811
+0.16(+12.34%)
Dec 18, 2018
1.292
1.315
1.253
1.315
16,040
+0.06(+4.96%)
Dec 17, 2018
1.298
1.337
1.253
1.253
62,797
-0.14(-10.12%)
Dec 14, 2018
1.427
1.444
1.371
1.394
42,005
-0.01(-0.44%)
Dec 13, 2018
1.495
1.512
1.400
1.400
37,443
-0.04(-2.51%)
Dec 12, 2018
1.337
1.794
1.264
1.436
110,648
+0.13(+10.17%)
Dec 11, 2018
1.253
1.371
1.253
1.303
11,763
+0.01(+0.43%)
Dec 10, 2018
1.253
1.298
1.241
1.298
149,139
+0.06(+4.55%)
Dec 07, 2018
1.219
1.298
1.213
1.241
3,013
+0.02(+1.38%)
Dec 06, 2018
1.298
1.320
1.213
1.224
32,126
-0.06(-4.41%)
Dec 04, 2018
1.275
1.332
1.275
1.281
37,042
+0.01(+0.77%)
Dec 03, 2018
1.326
1.326
1.269
1.271
57,980
-0.03(-2.06%)
Nov 30, 2018
1.343
1.343
1.298
1.298
6,735
-0.05(-3.36%)
Nov 29, 2018
1.320
1.348
1.275
1.343
28,998
+0.02(+1.71%)
Nov 28, 2018
1.326
1.371
1.320
1.320
15,916
-0.02(-1.68%)
Nov 27, 2018
1.326
1.354
1.326
1.343
5,994
+0.02(+1.28%)
Nov 26, 2018
1.365
1.365
1.326
1.326
2,974
-0.04(-2.89%)
Nov 23, 2018
1.394
1.394
1.365
1.365
354
-0.02(-1.22%)
Nov 21, 2018
1.382
1.382
1.382
0
+0.01(+0.82%)
Nov 20, 2018
1.382
1.399
1.354
1.371
20,795
+0.02(+1.25%)
Nov 19, 2018
1.354
1.411
1.354
1.354
4,570
-0.03(-2.04%)
Nov 16, 2018
1.416
1.422
1.382
1.382
11,166
-0.02(-1.76%)
Nov 15, 2018
1.399
1.420
1.399
1.407
48,281
+0.01(+0.56%)
Nov 14, 2018
1.458
1.523
1.388
1.399
22,745
-0.10(-6.41%)
Nov 13, 2018
1.540
1.540
1.450
1.495
31,488
-0.06(-3.64%)
Nov 12, 2018
1.552
1.636
1.552
1.552
2,860
-0.01(-0.72%)
Nov 09, 2018
1.726
1.726
1.563
1.563
5,671
-0.15(-8.88%)
Nov 08, 2018
1.693
1.752
1.555
1.715
5,676
+0.05(+3.05%)
Nov 07, 2018
1.557
1.676
1.557
1.664
2,835
+0.11(+6.88%)
Nov 06, 2018
1.687
1.732
1.557
1.557
31,934
-0.03(-2.13%)
Nov 05, 2018
1.625
1.693
1.574
1.591
3,147
-0.02(-1.05%)
Nov 02, 2018
1.619
1.710
1.597
1.608
6,912
-0.01(-0.35%)
Nov 01, 2018
1.602
1.755
1.580
1.614
19,219
-0.02(-1.38%)
Oct 31, 2018
1.552
1.715
1.552
1.636
89,548
+0.10(+6.62%)
Oct 30, 2018
1.569
1.569
1.495
1.535
9,886
-0.05(-2.86%)
Oct 29, 2018
1.540
1.636
1.518
1.580
71,422
+0.04(+2.75%)
Oct 26, 2018
1.518
1.540
1.495
1.537
7,444
+0.03(+2.06%)
Oct 25, 2018
1.523
1.563
1.501
1.506
15,613
-0.03(-2.20%)
Oct 24, 2018
1.557
1.591
1.501
1.540
34,880
-0.01(-0.73%)
Oct 23, 2018
1.563
1.735
1.549
1.552
31,158
-0.02(-1.43%)
Oct 22, 2018
1.636
1.729
1.574
1.574
47,012
-0.05(-3.13%)
Oct 19, 2018
1.585
1.676
1.552
1.625
95,354
+0.05(+2.86%)
Oct 18, 2018
1.591
1.653
1.580
1.580
14,239
-0.02(-1.06%)
Oct 17, 2018
1.608
1.670
1.585
1.597
11,267
-0.01(-0.70%)
Oct 16, 2018
1.676
1.678
1.608
1.608
30,084
-0.06(-3.39%)
Oct 15, 2018
1.749
1.749
1.664
1.664
12,463
-0.10(-5.45%)
Oct 12, 2018
1.710
1.760
1.710
1.760
11,520
-0.01(-0.32%)
Oct 11, 2018
1.698
1.766
1.693
1.766
13,085
+0.08(+4.68%)
Oct 10, 2018
1.726
1.749
1.687
1.687
34,648
-0.03(-1.64%)
Oct 09, 2018
1.698
1.760
1.682
1.715
14,329
-0.01(-0.65%)
Oct 08, 2018
1.755
1.766
1.672
1.726
38,400
-0.04(-2.24%)
Oct 05, 2018
1.676
1.766
1.676
1.766
10,279
+0.11(+6.46%)
Oct 04, 2018
1.743
1.766
1.659
1.659
21,095
-0.10(-5.77%)
Oct 03, 2018
1.715
1.766
1.698
1.760
14,831
+0.06(+3.65%)
Oct 02, 2018
1.659
1.760
1.659
1.698
25,400
+0.01(+0.33%)
Oct 01, 2018
1.687
1.777
1.686
1.693
162,563
+0.11(+7.14%)
Sep 28, 2018
1.642
1.659
1.580
1.580
132,574
+0.00(+0.00%)
Sep 27, 2018
1.681
1.760
1.580
1.580
74,140
-0.09(-5.41%)
Sep 26, 2018
1.789
1.789
1.642
1.670
48,866
-0.13(-7.21%)
Sep 25, 2018
1.794
1.845
1.738
1.800
8,947
-0.06(-3.04%)
Sep 24, 2018
1.805
1.856
1.730
1.856
64,018
+0.05(+2.49%)
Sep 21, 2018
1.755
1.811
1.721
1.811
30,839
+0.05(+2.56%)
Sep 20, 2018
1.755
1.822
1.738
1.766
28,085
+0.01(+0.64%)
Sep 19, 2018
1.763
1.852
1.755
1.755
24,560
-0.06(-3.12%)
Sep 18, 2018
1.805
1.879
1.777
1.811
29,279
+0.03(+1.90%)
Sep 17, 2018
1.749
1.915
1.749
1.777
9,836
+0.03(+1.61%)
Sep 14, 2018
1.760
1.839
1.749
1.749
17,546
-0.02(-1.27%)
Sep 13, 2018
1.693
1.963
1.693
1.772
9,847
+0.07(+4.32%)
Sep 12, 2018
1.826
1.872
1.676
1.698
32,589
-0.13(-7.29%)
Sep 11, 2018
1.910
1.938
1.826
1.832
16,294
-0.07(-3.80%)
Sep 10, 2018
1.915
1.949
1.821
1.904
51,599
+0.01(+0.59%)
Sep 07, 2018
1.938
1.949
1.893
1.893
12,930
-0.02(-1.22%)
Sep 06, 2018
1.921
1.955
1.915
1.917
27,363
+0.08(+4.30%)
Sep 05, 2018
1.954
1.981
1.793
1.837
39,063
-0.06(-2.94%)
Sep 04, 2018
1.971
1.971
1.882
1.893
3,446
-0.01(-0.58%)
Aug 31, 2018
1.904
1.904
1.904
0
-0.06(-3.12%)
Aug 30, 2018
1.963
1.971
1.900
1.966
3,270
+0.06(+3.22%)
Aug 29, 2018
1.910
2.005
1.904
1.904
12,086
-0.02(-0.87%)
Aug 28, 2018
1.938
1.966
1.871
1.921
14,123
-0.06(-2.82%)
Aug 27, 2018
1.977
1.977
1.977
1.977
1,873
+0.00(+0.00%)
Aug 24, 2018
1.954
1.977
1.954
1.977
4,849
+0.08(+4.37%)
Aug 23, 2018
1.965
1.977
1.894
1.894
21,445
-0.07(-3.60%)
Aug 22, 2018
1.977
2.005
1.965
1.965
2,643
+0.04(+2.28%)
Aug 21, 2018
1.949
2.004
1.915
1.921
11,542
-0.07(-3.63%)
Aug 20, 2018
1.938
1.993
1.905
1.993
5,531
+0.04(+1.79%)
Aug 17, 2018
1.960
1.966
1.935
1.958
24,065
-0.01(-0.65%)
Aug 16, 2018
1.949
1.971
1.921
1.971
16,269
+0.11(+5.67%)
Aug 15, 2018
1.977
1.999
1.810
1.865
97,284
-0.06(-3.21%)
Aug 14, 2018
1.942
1.993
1.910
1.927
13,214
-0.08(-3.86%)
Aug 13, 2018
1.921
2.005
1.913
2.005
27,583
+0.09(+4.96%)
Aug 10, 2018
1.954
2.016
1.910
1.910
14,726
-0.04(-2.00%)
Aug 09, 2018
2.016
2.028
1.949
1.949
25,791
-0.15(-7.10%)
Aug 08, 2018
2.027
2.098
2.027
2.098
8,764
+0.07(+3.22%)
Aug 07, 2018
2.038
2.038
2.014
2.032
5,944
-0.01(-0.54%)
Aug 06, 2018
1.992
2.043
1.992
2.043
13,981
+0.04(+1.94%)
Aug 03, 2018
2.055
2.055
2.005
2.005
14,008
-0.02(-0.83%)
Aug 02, 2018
2.105
2.105
2.017
2.021
14,261
-0.10(-4.92%)
Aug 01, 2018
2.027
2.163
2.027
2.126
50,994
+0.12(+5.76%)
Jul 31, 2018
2.005
2.105
2.005
2.010
14,935
+0.01(+0.28%)
Jul 30, 2018
2.010
2.027
2.005
2.005
9,976
-0.03(-1.37%)
Jul 27, 2018
2.021
2.071
2.005
2.032
10,236
-0.01(-0.55%)
Jul 26, 2018
2.060
2.060
2.012
2.044
2,519
-0.03(-1.34%)
Jul 25, 2018
2.005
2.077
2.005
2.071
8,053
+0.07(+3.33%)
Jul 24, 2018
2.015
2.055
2.005
2.005
27,495
+0.00(+0.00%)
Jul 23, 2018
2.099
2.105
2.005
2.005
58,174
-0.08(-4.00%)
Jul 20, 2018
2.033
2.088
2.033
2.088
1,152
+0.08(+3.88%)
Jul 19, 2018
2.088
2.088
2.010
2.010
3,166
-0.04(-2.17%)
Jul 18, 2018
2.005
2.105
2.005
2.055
59,546
+0.04(+2.22%)
Jul 17, 2018
2.032
2.032
2.005
2.010
3,238
-0.04(-2.17%)
Jul 16, 2018
2.005
2.077
1.988
2.055
11,713
+0.05(+2.50%)
Jul 13, 2018
2.070
2.141
1.993
2.005
77,403
-0.01(-0.28%)
Jul 12, 2018
1.977
2.031
1.977
2.010
24,175
+0.02(+1.13%)
Jul 11, 2018
2.094
2.099
1.988
1.988
31,447
-0.03(-1.39%)
Jul 10, 2018
2.016
2.060
2.016
2.016
17,436
+0.00(+0.00%)
Jul 09, 2018
2.127
2.155
2.005
2.016
36,281
-0.14(-6.46%)
Jul 06, 2018
2.138
2.171
2.067
2.155
21,610
+0.04(+1.84%)
Jul 05, 2018
2.099
2.116
2.080
2.116
6,079
+0.01(+0.26%)
Jul 03, 2018
2.110
2.110
2.110
0
-0.02(-0.79%)
Jul 02, 2018
2.149
2.160
2.094
2.127
7,293
+0.01(+0.26%)
Jun 29, 2018
2.194
2.194
2.089
2.121
13,550
-0.12(-5.46%)
Jun 28, 2018
2.107
2.244
2.107
2.244
4,529
+0.17(+8.04%)
Jun 27, 2018
2.071
2.077
2.071
2.077
2,437
-0.03(-1.32%)
Jun 26, 2018
2.261
2.261
2.094
2.105
3,063
-0.16(-6.90%)
Jun 25, 2018
2.133
2.300
2.121
2.261
13,228
+0.17(+8.27%)
Jun 22, 2018
2.053
2.135
2.053
2.088
15,328
-0.01(-0.27%)
Jun 21, 2018
2.227
2.227
2.088
2.094
14,771
-0.16(-7.16%)
Jun 20, 2018
2.116
2.255
2.116
2.255
45,388
+0.16(+7.71%)
Jun 19, 2018
2.043
2.156
2.043
2.094
54,072
+0.06(+3.01%)
Jun 18, 2018
2.043
2.130
2.032
2.032
53,887
-0.06(-2.67%)
Jun 15, 2018
2.355
2.071
2.088
35,477
-0.14(-6.48%)
Jun 14, 2018
2.266
2.339
2.217
2.233
20,145
-0.02(-0.74%)
Jun 13, 2018
2.327
2.338
2.244
2.250
35,409
+0.01(+0.49%)
Jun 12, 2018
2.332
2.332
2.238
2.238
16,820
-0.09(-4.02%)
Jun 11, 2018
2.288
2.332
2.288
2.332
16,468
+0.08(+3.68%)
Jun 08, 2018
2.261
2.299
2.250
2.250
6,257
-0.01(-0.49%)
Jun 07, 2018
2.304
2.304
2.232
2.261
8,745
-0.02(-0.97%)
Jun 06, 2018
2.226
2.288
2.200
2.283
19,269
+0.07(+2.98%)
Jun 05, 2018
2.255
2.261
2.202
2.216
113,934
-0.01(-0.25%)
Jun 04, 2018
2.261
2.283
2.194
2.222
26,881
-0.06(-2.42%)
Jun 01, 2018
2.227
2.277
2.178
2.277
19,680
+0.04(+1.98%)
May 31, 2018
2.172
2.233
2.172
2.233
13,602
+0.05(+2.27%)
May 30, 2018
2.150
2.233
2.150
2.183
30,336
-0.01(-0.32%)
May 29, 2018
2.139
2.200
2.139
2.190
54,170
+0.05(+2.39%)
May 25, 2018
2.139
2.139
2.139
0
+0.07(+3.47%)
May 24, 2018
2.178
2.178
2.062
2.068
29,636
-0.11(-5.06%)
May 23, 2018
1.930
2.194
1.930
2.178
252,690
+0.25(+13.18%)
May 22, 2018
1.935
1.952
1.858
1.924
8,065
+0.03(+1.45%)
May 21, 2018
1.875
1.935
1.836
1.897
33,733
+0.01(+0.58%)
May 18, 2018
1.902
1.908
1.847
1.886
12,492
+0.02(+1.18%)
May 17, 2018
1.957
1.957
1.820
1.864
13,960
+0.02(+0.90%)
May 16, 2018
1.985
1.985
1.847
1.847
33,033
-0.08(-4.01%)
May 15, 2018
1.819
1.968
1.819
1.924
30,856
+0.09(+4.64%)
May 14, 2018
1.985
1.985
1.819
1.839
41,227
-0.05(-2.77%)
May 11, 2018
1.902
2.029
1.891
1.891
10,405
-0.04(-2.28%)
May 10, 2018
1.935
2.045
1.935
1.935
15,019
-0.01(-0.57%)
May 09, 2018
1.941
2.001
1.930
1.946
7,147
+0.00(+0.00%)
May 08, 2018
1.985
1.985
1.946
1.946
8,878
-0.06(-2.81%)
May 07, 2018
1.978
2.046
1.968
2.002
7,615
+0.01(+0.75%)
May 04, 2018
2.012
2.051
1.968
1.988
24,639
+0.02(+0.97%)
May 03, 2018
2.034
2.034
1.968
1.968
3,281
-0.07(-3.25%)
May 02, 2018
1.990
2.046
1.968
2.034
8,147
+0.02(+1.10%)
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.