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
Luna Innovations Incorporated
(NQ:
LUNA
)
2.210
-0.055 (-2.43%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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 (%)
May 31, 2019
4.120
4.200
4.090
4.200
38,700
+0.02(+0.48%)
May 30, 2019
4.140
4.200
4.111
4.180
30,853
+0.00(+0.00%)
May 29, 2019
4.140
4.270
4.092
4.180
63,049
+0.02(+0.48%)
May 28, 2019
4.280
4.300
4.070
4.160
137,675
-0.19(-4.37%)
May 24, 2019
4.410
4.490
4.300
4.350
110,500
-0.05(-1.14%)
May 23, 2019
4.340
4.400
4.280
4.400
83,377
+0.02(+0.46%)
May 22, 2019
4.400
4.440
4.350
4.380
86,708
+0.00(+0.00%)
May 21, 2019
4.390
4.440
4.360
4.380
58,994
-0.02(-0.45%)
May 20, 2019
4.410
4.410
4.302
4.400
49,395
-0.05(-1.12%)
May 17, 2019
4.400
4.480
4.400
4.450
34,200
+0.02(+0.45%)
May 16, 2019
4.500
4.500
4.400
4.430
68,672
-0.09(-1.99%)
May 15, 2019
4.300
4.530
4.270
4.520
80,128
+0.21(+4.87%)
May 14, 2019
4.350
4.370
4.260
4.310
73,349
-0.07(-1.60%)
May 13, 2019
4.340
4.400
4.180
4.380
149,520
+0.00(+0.00%)
May 10, 2019
4.360
4.400
4.260
4.380
91,500
+0.01(+0.23%)
May 09, 2019
4.710
4.730
4.210
4.370
249,008
-0.23(-5.00%)
May 08, 2019
4.600
4.680
4.520
4.600
194,969
-0.03(-0.65%)
May 07, 2019
4.580
4.650
4.550
4.630
161,323
+0.05(+1.20%)
May 06, 2019
4.310
4.690
4.310
4.575
467,390
-0.00(-0.11%)
May 03, 2019
4.460
4.630
4.400
4.580
278,900
+0.13(+2.92%)
May 02, 2019
4.390
4.490
4.385
4.450
83,142
+0.03(+0.68%)
May 01, 2019
4.460
4.460
4.380
4.420
46,908
-0.02(-0.45%)
Apr 30, 2019
4.280
4.470
4.280
4.440
145,643
+0.16(+3.74%)
Apr 29, 2019
4.350
4.350
4.240
4.280
41,934
-0.11(-2.51%)
Apr 26, 2019
4.500
4.500
4.310
4.390
126,700
-0.11(-2.44%)
Apr 25, 2019
4.590
4.593
4.440
4.500
81,741
-0.02(-0.44%)
Apr 24, 2019
4.400
4.570
4.378
4.520
118,668
+0.10(+2.26%)
Apr 23, 2019
4.480
4.480
4.340
4.420
81,555
+0.03(+0.60%)
Apr 22, 2019
4.220
4.500
4.220
4.394
174,233
+0.14(+3.38%)
Apr 18, 2019
4.240
4.310
4.179
4.250
67,500
+0.01(+0.24%)
Apr 17, 2019
4.160
4.330
4.105
4.240
69,427
+0.08(+1.92%)
Apr 16, 2019
4.140
4.248
4.140
4.160
10,663
+0.01(+0.24%)
Apr 15, 2019
4.180
4.250
4.081
4.150
64,290
-0.07(-1.66%)
Apr 12, 2019
4.290
4.290
4.170
4.220
40,000
-0.09(-2.09%)
Apr 11, 2019
4.310
4.340
4.251
4.310
35,809
+0.02(+0.47%)
Apr 10, 2019
4.190
4.380
4.140
4.290
117,051
+0.13(+3.12%)
Apr 09, 2019
4.080
4.210
4.010
4.160
50,826
+0.05(+1.22%)
Apr 08, 2019
4.150
4.189
4.030
4.110
108,186
-0.09(-2.14%)
Apr 05, 2019
4.210
4.210
4.125
4.200
70,100
+0.02(+0.48%)
Apr 04, 2019
4.210
4.270
4.170
4.180
31,764
-0.02(-0.36%)
Apr 03, 2019
4.270
4.360
4.185
4.195
68,968
-0.06(-1.53%)
Apr 02, 2019
4.190
4.260
4.146
4.260
28,633
+0.07(+1.67%)
Apr 01, 2019
4.160
4.332
4.060
4.190
122,416
+0.02(+0.48%)
Mar 29, 2019
4.260
4.310
4.150
4.170
101,400
-0.09(-2.11%)
Mar 28, 2019
4.390
4.400
4.170
4.260
107,129
-0.13(-2.96%)
Mar 27, 2019
4.490
4.490
4.350
4.390
72,239
+0.02(+0.46%)
Mar 26, 2019
4.600
4.640
4.300
4.370
211,925
-0.01(-0.23%)
Mar 25, 2019
4.190
4.390
4.190
4.380
168,456
+0.20(+4.78%)
Mar 22, 2019
4.250
4.339
4.140
4.180
63,200
-0.06(-1.42%)
Mar 21, 2019
4.050
4.330
4.050
4.240
91,498
+0.12(+2.91%)
Mar 20, 2019
4.310
4.340
4.060
4.120
135,992
-0.15(-3.51%)
Mar 19, 2019
4.570
4.570
4.200
4.270
183,378
-0.26(-5.74%)
Mar 18, 2019
4.360
4.650
4.340
4.530
511,183
+0.29(+6.84%)
Mar 15, 2019
3.910
4.300
3.910
4.240
403,800
+0.33(+8.44%)
Mar 14, 2019
3.840
4.000
3.840
3.910
70,108
+0.02(+0.51%)
Mar 13, 2019
3.970
3.970
3.860
3.890
61,314
-0.01(-0.26%)
Mar 12, 2019
3.840
3.992
3.840
3.900
61,734
+0.00(+0.00%)
Mar 11, 2019
3.970
4.050
3.900
3.900
153,882
+0.06(+1.56%)
Mar 08, 2019
3.890
4.000
3.810
3.840
114,800
-0.04(-1.03%)
Mar 07, 2019
3.840
4.000
3.790
3.880
78,974
+0.05(+1.31%)
Mar 06, 2019
3.850
3.930
3.830
3.830
62,713
-0.06(-1.54%)
Mar 05, 2019
3.910
4.000
3.820
3.890
106,374
-0.04(-1.02%)
Mar 04, 2019
3.750
4.140
3.720
3.930
654,782
+0.56(+16.62%)
Mar 01, 2019
3.250
3.370
3.210
3.370
48,400
+0.16(+4.98%)
Feb 28, 2019
3.270
3.290
3.200
3.210
20,876
-0.09(-2.73%)
Feb 27, 2019
3.200
3.310
3.200
3.300
36,576
+0.12(+3.77%)
Feb 26, 2019
3.200
3.219
3.162
3.180
16,083
-0.03(-0.93%)
Feb 25, 2019
3.140
3.220
3.100
3.210
54,995
+0.10(+3.22%)
Feb 22, 2019
3.100
3.200
3.060
3.110
79,800
+0.03(+0.97%)
Feb 21, 2019
3.140
3.150
3.030
3.080
44,549
-0.04(-1.28%)
Feb 20, 2019
3.120
3.197
3.120
3.120
30,826
-0.05(-1.58%)
Feb 19, 2019
3.160
3.220
3.160
3.170
48,488
-0.04(-1.25%)
Feb 15, 2019
3.255
3.280
3.182
3.210
53,100
-0.01(-0.31%)
Feb 14, 2019
3.180
3.270
3.180
3.220
21,347
+0.00(+0.00%)
Feb 13, 2019
3.180
3.230
3.150
3.220
23,610
+0.05(+1.58%)
Feb 12, 2019
3.220
3.231
3.110
3.170
55,223
-0.07(-2.16%)
Feb 11, 2019
3.240
3.323
3.150
3.240
14,463
+0.07(+2.21%)
Feb 08, 2019
3.210
3.350
3.165
3.170
15,700
+0.00(+0.00%)
Feb 07, 2019
3.250
3.281
3.160
3.170
39,838
-0.11(-3.35%)
Feb 06, 2019
3.280
3.310
3.260
3.280
6,827
-0.01(-0.30%)
Feb 05, 2019
3.330
3.340
3.290
3.290
27,947
-0.03(-0.94%)
Feb 04, 2019
3.370
3.433
3.250
3.321
16,251
-0.02(-0.56%)
Feb 01, 2019
3.340
3.440
3.340
3.340
25,800
-0.08(-2.34%)
Jan 31, 2019
3.380
3.470
3.310
3.420
25,569
+0.05(+1.48%)
Jan 30, 2019
3.370
3.420
3.330
3.370
17,412
+0.03(+0.90%)
Jan 29, 2019
3.450
3.460
3.330
3.340
30,215
-0.12(-3.47%)
Jan 28, 2019
3.410
3.500
3.390
3.460
26,988
+0.05(+1.47%)
Jan 25, 2019
3.450
3.490
3.410
3.410
20,400
+0.01(+0.29%)
Jan 24, 2019
3.440
3.520
3.390
3.400
17,739
-0.05(-1.45%)
Jan 23, 2019
3.470
3.500
3.420
3.450
22,818
+0.02(+0.58%)
Jan 22, 2019
3.390
3.540
3.370
3.430
43,626
+0.01(+0.29%)
Jan 18, 2019
3.450
3.500
3.420
3.420
36,100
+0.00(+0.00%)
Jan 17, 2019
3.440
3.483
3.400
3.420
32,294
+0.02(+0.59%)
Jan 16, 2019
3.360
3.490
3.310
3.400
41,739
+0.07(+2.10%)
Jan 15, 2019
3.300
3.460
3.300
3.330
56,806
+0.06(+1.83%)
Jan 14, 2019
3.410
3.450
3.241
3.270
38,617
-0.11(-3.25%)
Jan 11, 2019
3.600
3.600
3.380
3.380
15,200
-0.02(-0.59%)
Jan 10, 2019
3.510
3.510
3.400
3.400
33,468
-0.12(-3.41%)
Jan 09, 2019
3.440
3.550
3.402
3.520
35,217
+0.10(+2.92%)
Jan 08, 2019
3.330
3.470
3.330
3.420
37,581
+0.09(+2.70%)
Jan 07, 2019
3.330
3.370
3.290
3.330
39,910
+0.04(+1.22%)
Jan 04, 2019
3.230
3.370
3.230
3.290
32,600
+0.07(+2.17%)
Jan 03, 2019
3.330
3.340
3.220
3.220
6,304
-0.13(-3.88%)
Jan 02, 2019
3.370
3.423
3.319
3.350
68,126
+0.00(+0.00%)
Dec 31, 2018
3.220
3.390
3.200
3.350
48,000
+0.17(+5.35%)
Dec 28, 2018
3.110
3.330
3.110
3.180
55,000
-0.06(-1.85%)
Dec 27, 2018
2.920
3.320
2.880
3.240
106,338
+0.32(+10.96%)
Dec 26, 2018
2.810
2.970
2.750
2.920
63,312
+0.13(+4.66%)
Dec 24, 2018
2.810
2.810
2.680
2.790
44,700
-0.04(-1.41%)
Dec 21, 2018
2.870
2.870
2.760
2.830
59,100
-0.06(-2.08%)
Dec 20, 2018
3.010
3.085
2.880
2.890
136,236
-0.11(-3.67%)
Dec 19, 2018
2.960
3.129
2.960
3.000
47,319
+0.04(+1.35%)
Dec 18, 2018
3.020
3.130
2.950
2.960
45,868
-0.08(-2.63%)
Dec 17, 2018
3.060
3.140
3.000
3.040
73,838
-0.02(-0.66%)
Dec 14, 2018
2.940
3.130
2.870
3.060
80,700
-0.04(-1.29%)
Dec 13, 2018
3.120
3.230
3.000
3.100
38,566
-0.06(-1.90%)
Dec 12, 2018
3.230
3.250
3.070
3.160
59,289
+0.00(+0.00%)
Dec 11, 2018
3.220
3.300
3.160
3.160
47,349
-0.03(-0.94%)
Dec 10, 2018
3.220
3.300
3.150
3.190
35,789
-0.06(-1.85%)
Dec 07, 2018
3.390
3.400
3.250
3.250
42,100
-0.17(-4.83%)
Dec 06, 2018
3.440
3.490
3.300
3.415
61,356
-0.04(-1.01%)
Dec 04, 2018
3.450
3.450
3.400
3.450
21,200
+0.00(+0.00%)
Dec 03, 2018
3.450
3.450
3.190
3.450
76,262
+0.02(+0.58%)
Nov 30, 2018
3.500
3.500
3.430
3.430
34,400
-0.07(-2.00%)
Nov 29, 2018
3.480
3.522
3.450
3.500
27,135
+0.02(+0.57%)
Nov 28, 2018
3.460
3.600
3.423
3.480
25,021
+0.06(+1.75%)
Nov 27, 2018
3.400
3.470
3.400
3.420
24,671
+0.02(+0.59%)
Nov 26, 2018
3.400
3.441
3.330
3.400
18,023
+0.00(+0.00%)
Nov 23, 2018
3.440
3.480
3.310
3.400
17,800
-0.04(-1.16%)
Nov 21, 2018
3.440
3.440
3.440
0
+0.02(+0.58%)
Nov 20, 2018
3.380
3.453
3.259
3.420
84,866
+0.02(+0.59%)
Nov 19, 2018
3.500
3.534
3.370
3.400
19,145
-0.08(-2.30%)
Nov 16, 2018
3.540
3.620
3.330
3.480
37,000
-0.05(-1.42%)
Nov 15, 2018
3.560
3.590
3.430
3.530
51,391
-0.02(-0.56%)
Nov 14, 2018
3.650
3.650
3.550
3.550
40,349
-0.02(-0.56%)
Nov 13, 2018
3.600
3.690
3.530
3.570
84,881
+0.01(+0.28%)
Nov 12, 2018
3.600
3.700
3.550
3.560
116,334
+0.04(+1.14%)
Nov 09, 2018
3.590
3.630
3.480
3.520
58,100
+0.02(+0.57%)
Nov 08, 2018
3.490
3.786
3.450
3.500
280,571
+0.22(+6.71%)
Nov 07, 2018
3.150
3.320
3.120
3.280
109,966
+0.13(+4.13%)
Nov 06, 2018
3.250
3.273
3.130
3.150
71,385
-0.06(-1.87%)
Nov 05, 2018
3.310
3.310
3.171
3.210
29,798
-0.10(-3.02%)
Nov 02, 2018
3.390
3.400
3.280
3.310
46,700
-0.04(-1.19%)
Nov 01, 2018
3.250
3.350
3.238
3.350
37,326
+0.09(+2.76%)
Oct 31, 2018
3.280
3.280
3.230
3.260
7,409
+0.00(+0.00%)
Oct 30, 2018
3.120
3.260
3.120
3.260
19,768
+0.13(+4.15%)
Oct 29, 2018
3.160
3.200
3.090
3.130
22,523
-0.02(-0.63%)
Oct 26, 2018
3.200
3.230
3.100
3.150
28,800
-0.06(-1.87%)
Oct 25, 2018
3.230
3.300
3.150
3.210
36,246
+0.02(+0.63%)
Oct 24, 2018
3.360
3.360
3.160
3.190
41,187
-0.15(-4.49%)
Oct 23, 2018
3.300
3.420
3.250
3.340
22,593
+0.01(+0.30%)
Oct 22, 2018
3.220
3.350
3.200
3.330
24,997
+0.12(+3.74%)
Oct 19, 2018
3.290
3.340
3.190
3.210
52,100
-0.05(-1.53%)
Oct 18, 2018
3.260
3.290
3.140
3.260
26,487
+0.00(+0.00%)
Oct 17, 2018
3.360
3.360
3.210
3.260
47,537
-0.01(-0.31%)
Oct 16, 2018
3.050
3.331
3.050
3.270
91,426
+0.23(+7.57%)
Oct 15, 2018
2.930
3.090
2.900
3.040
84,026
+0.11(+3.75%)
Oct 12, 2018
3.090
3.110
2.860
2.930
123,900
-0.07(-2.33%)
Oct 11, 2018
3.030
3.210
3.000
3.000
46,164
-0.04(-1.32%)
Oct 10, 2018
3.230
3.310
3.020
3.040
109,040
-0.18(-5.59%)
Oct 09, 2018
3.400
3.420
3.220
3.220
52,484
-0.16(-4.73%)
Oct 08, 2018
3.260
3.420
3.210
3.380
76,690
+0.12(+3.68%)
Oct 05, 2018
3.320
3.320
3.220
3.260
21,400
-0.05(-1.51%)
Oct 04, 2018
3.250
3.330
3.240
3.310
68,773
+0.06(+1.85%)
Oct 03, 2018
3.230
3.270
3.220
3.250
26,447
+0.03(+0.93%)
Oct 02, 2018
3.200
3.280
3.170
3.220
57,838
+0.03(+0.94%)
Oct 01, 2018
3.220
3.264
3.170
3.190
51,116
-0.04(-1.24%)
Sep 28, 2018
3.230
3.290
3.200
3.230
9,500
-0.02(-0.62%)
Sep 27, 2018
3.240
3.310
3.210
3.250
25,162
-0.03(-0.91%)
Sep 26, 2018
3.230
3.280
3.200
3.280
29,039
+0.06(+1.86%)
Sep 25, 2018
3.160
3.280
3.160
3.220
38,583
+0.00(+0.00%)
Sep 24, 2018
3.250
3.340
3.150
3.220
41,303
-0.08(-2.42%)
Sep 21, 2018
3.270
3.340
3.160
3.300
288,800
-0.10(-2.94%)
Sep 20, 2018
3.420
3.480
3.330
3.400
52,563
-0.01(-0.29%)
Sep 19, 2018
3.350
3.500
3.150
3.410
164,385
+0.01(+0.29%)
Sep 18, 2018
3.570
3.592
3.400
3.400
65,487
-0.15(-4.23%)
Sep 17, 2018
3.540
3.590
3.540
3.550
77,351
+0.00(+0.00%)
Sep 14, 2018
3.550
3.565
3.530
3.550
71,200
-0.01(-0.28%)
Sep 13, 2018
3.560
3.620
3.550
3.560
99,223
-0.01(-0.28%)
Sep 12, 2018
3.540
3.590
3.500
3.570
53,845
+0.04(+1.13%)
Sep 11, 2018
3.650
3.650
3.500
3.530
50,692
-0.11(-3.02%)
Sep 10, 2018
3.680
3.699
3.610
3.640
45,547
+0.03(+0.83%)
Sep 07, 2018
3.740
3.770
3.600
3.610
42,100
-0.12(-3.22%)
Sep 06, 2018
3.800
3.820
3.700
3.730
34,213
-0.06(-1.58%)
Sep 05, 2018
3.810
3.810
3.750
3.790
25,679
-0.01(-0.26%)
Sep 04, 2018
3.740
3.840
3.740
3.800
31,882
+0.08(+2.15%)
Aug 31, 2018
3.720
3.720
3.720
0
+0.04(+1.09%)
Aug 30, 2018
3.750
3.880
3.680
3.680
99,597
-0.06(-1.60%)
Aug 29, 2018
3.700
3.860
3.650
3.740
134,314
+0.17(+4.76%)
Aug 28, 2018
3.620
3.740
3.560
3.570
92,866
+0.02(+0.56%)
Aug 27, 2018
3.610
3.700
3.550
3.550
59,278
-0.10(-2.74%)
Aug 24, 2018
3.670
3.740
3.580
3.650
83,700
+0.00(+0.00%)
Aug 23, 2018
3.520
3.710
3.450
3.650
126,688
+0.15(+4.29%)
Aug 22, 2018
3.550
3.600
3.401
3.500
68,708
-0.04(-1.13%)
Aug 21, 2018
3.600
3.650
3.460
3.540
68,161
-0.06(-1.67%)
Aug 20, 2018
3.640
3.690
3.590
3.600
36,605
-0.02(-0.55%)
Aug 17, 2018
3.680
3.725
3.600
3.620
49,200
-0.06(-1.63%)
Aug 16, 2018
3.720
3.750
3.680
3.680
24,019
-0.05(-1.34%)
Aug 15, 2018
3.750
3.761
3.661
3.730
24,277
-0.01(-0.27%)
Aug 14, 2018
3.770
3.812
3.700
3.740
80,971
-0.02(-0.53%)
Aug 13, 2018
3.950
3.950
3.760
3.760
74,732
-0.19(-4.81%)
Aug 10, 2018
3.910
4.050
3.870
3.950
111,100
+0.05(+1.28%)
Aug 09, 2018
3.730
3.930
3.730
3.900
147,166
+0.17(+4.56%)
Aug 08, 2018
3.700
3.800
3.610
3.730
79,327
+0.05(+1.36%)
Aug 07, 2018
3.670
3.710
3.540
3.680
148,374
-0.01(-0.27%)
Aug 06, 2018
4.000
4.000
3.630
3.690
181,127
-0.17(-4.40%)
Aug 03, 2018
4.000
4.000
3.030
3.860
572,400
-0.26(-6.31%)
Aug 02, 2018
4.000
4.320
3.850
4.120
932,339
+0.19(+4.83%)
Aug 01, 2018
3.500
4.000
3.460
3.930
718,491
+0.54(+15.93%)
Jul 31, 2018
3.400
3.450
3.350
3.390
63,775
+0.00(+0.00%)
Jul 30, 2018
3.470
3.470
3.350
3.390
72,335
-0.09(-2.59%)
Jul 27, 2018
3.490
3.490
3.390
3.480
55,900
+0.02(+0.58%)
Jul 26, 2018
3.480
3.620
3.420
3.460
33,382
-0.00(-0.05%)
Jul 25, 2018
3.490
3.520
3.360
3.462
52,930
+0.00(+0.05%)
Jul 24, 2018
3.540
3.553
3.397
3.460
29,126
-0.08(-2.26%)
Jul 23, 2018
3.600
3.643
3.380
3.540
91,286
+0.05(+1.43%)
Jul 20, 2018
3.620
3.650
3.460
3.490
61,676
-0.12(-3.32%)
Jul 19, 2018
3.490
3.620
3.460
3.610
211,532
+0.08(+2.27%)
Jul 18, 2018
3.500
3.580
3.499
3.530
39,533
+0.03(+0.86%)
Jul 17, 2018
3.400
3.576
3.400
3.500
106,129
+0.08(+2.34%)
Jul 16, 2018
3.350
3.420
3.340
3.420
136,606
+0.07(+2.09%)
Jul 13, 2018
3.360
3.337
3.350
54,064
-0.01(-0.30%)
Jul 12, 2018
3.290
3.370
3.250
3.360
34,742
+0.10(+3.07%)
Jul 11, 2018
3.270
3.330
3.260
3.260
22,484
-0.05(-1.51%)
Jul 10, 2018
3.400
3.400
3.300
3.310
53,437
-0.08(-2.36%)
Jul 09, 2018
3.380
3.410
3.370
3.390
102,945
+0.02(+0.59%)
Jul 06, 2018
3.340
3.370
3.300
3.370
61,192
+0.02(+0.60%)
Jul 05, 2018
3.210
3.350
3.210
3.350
79,554
+0.14(+4.20%)
Jul 03, 2018
3.215
3.215
3.215
0
+0.02(+0.78%)
Jul 02, 2018
2.950
3.190
2.920
3.190
147,520
+0.21(+7.05%)
Jun 29, 2018
2.950
3.000
2.950
2.980
46,450
+0.00(+0.00%)
Jun 28, 2018
2.960
3.010
2.950
2.980
27,010
-0.02(-0.67%)
Jun 27, 2018
2.980
3.010
2.979
3.000
39,168
+0.05(+1.69%)
Jun 26, 2018
2.920
3.000
2.920
2.950
48,360
+0.00(+0.00%)
Jun 25, 2018
2.990
2.990
2.910
2.950
44,300
-0.02(-0.67%)
Jun 22, 2018
2.950
2.990
2.940
2.970
51,490
+0.02(+0.68%)
Jun 21, 2018
3.000
3.040
2.940
2.950
81,402
-0.05(-1.67%)
Jun 20, 2018
2.950
3.000
2.930
3.000
57,010
+0.07(+2.39%)
Jun 19, 2018
3.000
3.000
2.910
2.930
90,304
-0.07(-2.33%)
Jun 18, 2018
3.050
3.090
2.982
3.000
37,814
-0.04(-1.32%)
Jun 15, 2018
3.050
3.020
3.040
93,649
+0.02(+0.66%)
Jun 14, 2018
3.000
3.035
2.980
3.020
98,355
+0.03(+1.00%)
Jun 13, 2018
3.090
3.110
2.930
2.990
123,692
-0.08(-2.61%)
Jun 12, 2018
3.080
3.140
3.060
3.070
75,313
+0.00(+0.00%)
Jun 11, 2018
3.050
3.100
2.947
3.070
233,241
+0.01(+0.33%)
Jun 08, 2018
3.060
3.100
3.020
3.060
101,100
-0.02(-0.65%)
Jun 07, 2018
3.180
3.190
3.050
3.080
93,739
-0.07(-2.22%)
Jun 06, 2018
3.300
3.320
3.150
3.150
106,229
-0.16(-4.83%)
Jun 05, 2018
3.300
3.350
3.300
3.310
62,775
+0.00(+0.00%)
Jun 04, 2018
3.380
3.400
3.300
3.310
95,765
-0.08(-2.36%)
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.