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
Avid Tech Inc
(NQ:
AVID
)
27.04
UNCHANGED
Last Price
Updated: 4:00 PM EST, Nov 6, 2023
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 (%)
Dec 31, 2020
15.87
15.87
15.87
320,316
+1.76(+12.47%)
Dec 30, 2020
13.69
14.17
13.66
14.11
320,316
+0.49(+3.60%)
Dec 29, 2020
13.73
13.97
13.49
13.62
252,875
-0.14(-1.02%)
Dec 28, 2020
13.77
14.13
13.70
13.76
250,060
-0.01(-0.07%)
Dec 24, 2020
13.90
13.99
13.72
13.77
128,900
-0.03(-0.22%)
Dec 23, 2020
14.22
14.34
13.75
13.80
314,680
-0.30(-2.13%)
Dec 22, 2020
14.04
14.44
13.91
14.10
221,726
+0.10(+0.71%)
Dec 21, 2020
13.80
14.02
13.60
14.00
273,716
-0.16(-1.13%)
Dec 18, 2020
14.26
14.33
13.90
14.16
699,400
-0.13(-0.91%)
Dec 17, 2020
13.91
14.57
13.91
14.29
340,888
+0.42(+3.03%)
Dec 16, 2020
14.09
14.33
13.84
13.87
226,732
-0.16(-1.14%)
Dec 15, 2020
14.08
14.54
13.99
14.03
358,935
+0.12(+0.86%)
Dec 14, 2020
13.76
14.17
13.76
13.91
286,055
+0.27(+1.98%)
Dec 11, 2020
13.16
13.71
13.16
13.64
209,900
+0.17(+1.26%)
Dec 10, 2020
12.99
13.65
12.91
13.47
221,883
+0.28(+2.12%)
Dec 09, 2020
13.54
13.65
12.95
13.19
345,857
-0.32(-2.37%)
Dec 08, 2020
14.00
14.01
13.45
13.51
391,359
-0.49(-3.50%)
Dec 07, 2020
13.39
14.38
13.39
14.00
702,379
+0.08(+0.57%)
Dec 04, 2020
12.35
14.09
12.18
13.92
843,000
+1.84(+15.23%)
Dec 03, 2020
12.14
12.15
11.82
12.08
549,455
+0.01(+0.08%)
Dec 02, 2020
11.88
12.10
11.64
12.07
242,174
+0.19(+1.60%)
Dec 01, 2020
12.34
12.34
11.85
11.88
199,641
-0.27(-2.22%)
Nov 30, 2020
12.25
12.27
11.86
12.15
458,946
-0.19(-1.54%)
Nov 27, 2020
12.13
12.48
12.12
12.34
185,600
+0.26(+2.15%)
Nov 25, 2020
11.74
12.23
11.58
12.08
301,200
+0.22(+1.85%)
Nov 24, 2020
12.22
12.22
11.78
11.86
335,850
-0.21(-1.74%)
Nov 23, 2020
12.34
12.39
12.07
12.07
312,761
-0.22(-1.79%)
Nov 20, 2020
12.09
12.42
12.09
12.29
444,600
+0.07(+0.57%)
Nov 19, 2020
12.13
12.24
11.85
12.22
309,165
+0.02(+0.16%)
Nov 18, 2020
12.05
12.43
11.85
12.20
542,220
+0.19(+1.58%)
Nov 17, 2020
11.55
12.07
11.36
12.01
564,390
+0.51(+4.43%)
Nov 16, 2020
11.26
11.51
11.06
11.50
509,075
+0.44(+3.93%)
Nov 13, 2020
10.64
11.27
10.54
11.06
754,100
+0.50(+4.78%)
Nov 12, 2020
10.54
10.78
10.50
10.56
191,498
-0.02(-0.19%)
Nov 11, 2020
10.76
10.76
10.39
10.58
352,535
-0.15(-1.40%)
Nov 10, 2020
10.74
10.95
10.45
10.73
693,934
+0.30(+2.88%)
Nov 09, 2020
10.05
10.77
9.960
10.43
681,015
+0.76(+7.86%)
Nov 06, 2020
9.890
9.950
9.660
9.670
198,700
-0.19(-1.93%)
Nov 05, 2020
9.510
10.21
9.510
9.860
451,663
+0.32(+3.35%)
Nov 04, 2020
9.390
9.810
9.370
9.540
492,314
+0.07(+0.74%)
Nov 03, 2020
8.990
9.620
8.950
9.470
730,755
+0.66(+7.49%)
Nov 02, 2020
9.310
9.350
8.740
8.810
986,345
-0.51(-5.47%)
Oct 30, 2020
9.310
9.690
8.982
9.320
891,400
-0.12(-1.27%)
Oct 29, 2020
9.470
9.620
9.120
9.440
2,274,207
+1.08(+12.92%)
Oct 28, 2020
8.470
8.550
8.210
8.360
355,373
-0.36(-4.13%)
Oct 27, 2020
9.020
9.020
8.630
8.720
240,604
-0.31(-3.43%)
Oct 26, 2020
9.270
9.500
8.930
9.030
703,473
-0.32(-3.42%)
Oct 23, 2020
8.920
9.430
8.900
9.350
1,355,500
+0.45(+5.06%)
Oct 22, 2020
8.750
8.925
8.711
8.900
265,534
+0.14(+1.60%)
Oct 21, 2020
8.690
8.840
8.570
8.760
153,446
+0.08(+0.92%)
Oct 20, 2020
8.600
8.840
8.560
8.680
259,969
+0.08(+0.93%)
Oct 19, 2020
8.960
8.990
8.570
8.600
383,677
-0.22(-2.49%)
Oct 16, 2020
8.810
8.980
8.750
8.820
259,500
-0.03(-0.34%)
Oct 15, 2020
8.710
8.870
8.510
8.850
233,264
+0.07(+0.80%)
Oct 14, 2020
8.880
8.880
8.760
8.780
165,549
-0.08(-0.90%)
Oct 13, 2020
8.910
8.980
8.820
8.860
296,171
-0.11(-1.23%)
Oct 12, 2020
8.870
9.050
8.760
8.970
302,323
+0.06(+0.67%)
Oct 09, 2020
9.050
9.170
8.850
8.910
323,100
-0.13(-1.44%)
Oct 08, 2020
8.900
9.150
8.870
9.040
412,896
+0.28(+3.20%)
Oct 07, 2020
8.700
8.870
8.620
8.760
205,771
+0.23(+2.70%)
Oct 06, 2020
8.730
8.920
8.530
8.530
434,115
-0.07(-0.81%)
Oct 05, 2020
8.460
8.700
8.450
8.600
462,627
+0.24(+2.87%)
Oct 02, 2020
8.200
8.440
8.049
8.360
346,300
+0.00(+0.00%)
Oct 01, 2020
8.610
8.660
8.350
8.360
423,504
-0.20(-2.34%)
Sep 30, 2020
8.810
8.925
8.495
8.560
579,029
-0.25(-2.84%)
Sep 29, 2020
8.450
8.940
8.430
8.810
668,227
+0.36(+4.26%)
Sep 28, 2020
8.300
8.537
8.280
8.450
610,043
+0.23(+2.80%)
Sep 25, 2020
7.750
8.260
7.750
8.220
435,600
+0.47(+6.06%)
Sep 24, 2020
7.750
7.930
7.580
7.750
325,077
-0.05(-0.64%)
Sep 23, 2020
8.150
8.320
7.790
7.800
305,479
-0.38(-4.65%)
Sep 22, 2020
8.090
8.230
7.890
8.180
367,326
+0.15(+1.87%)
Sep 21, 2020
7.820
8.070
7.700
8.030
285,876
+0.06(+0.75%)
Sep 18, 2020
8.090
8.185
7.930
7.970
566,600
-0.02(-0.25%)
Sep 17, 2020
7.900
8.140
7.700
7.990
413,822
+0.01(+0.13%)
Sep 16, 2020
8.190
8.470
7.950
7.980
418,491
-0.13(-1.60%)
Sep 15, 2020
8.190
8.230
8.010
8.110
574,096
+0.00(+0.00%)
Sep 14, 2020
7.570
8.190
7.530
8.110
492,816
+0.60(+7.99%)
Sep 11, 2020
7.530
7.660
7.340
7.510
276,700
-0.02(-0.27%)
Sep 10, 2020
7.550
7.585
7.350
7.530
298,174
+0.02(+0.27%)
Sep 09, 2020
7.550
7.590
7.350
7.510
252,594
+0.06(+0.81%)
Sep 08, 2020
7.430
7.533
7.310
7.450
260,837
-0.15(-1.97%)
Sep 04, 2020
7.670
7.700
7.233
7.600
370,700
+0.00(+0.00%)
Sep 03, 2020
7.870
7.930
7.390
7.600
402,076
-0.25(-3.18%)
Sep 02, 2020
8.110
8.240
7.760
7.850
346,217
-0.31(-3.80%)
Sep 01, 2020
8.170
8.170
7.950
8.160
221,553
+0.06(+0.74%)
Aug 31, 2020
8.200
8.210
7.880
8.100
300,790
-0.10(-1.22%)
Aug 28, 2020
8.050
8.240
8.010
8.200
296,700
+0.22(+2.76%)
Aug 27, 2020
7.980
8.168
7.940
7.980
274,880
+0.03(+0.38%)
Aug 26, 2020
8.120
8.220
7.630
7.950
505,635
-0.21(-2.57%)
Aug 25, 2020
8.080
8.170
7.965
8.160
349,879
+0.10(+1.24%)
Aug 24, 2020
7.840
8.090
7.820
8.060
578,740
+0.32(+4.13%)
Aug 21, 2020
7.650
7.775
7.360
7.740
591,400
+0.03(+0.39%)
Aug 20, 2020
8.290
8.331
7.620
7.710
1,003,185
-0.63(-7.55%)
Aug 19, 2020
8.320
8.510
8.060
8.340
709,014
+0.19(+2.33%)
Aug 18, 2020
8.210
8.360
8.110
8.150
355,696
-0.12(-1.45%)
Aug 17, 2020
8.420
8.450
8.240
8.270
296,461
-0.06(-0.72%)
Aug 14, 2020
8.500
8.550
8.250
8.330
396,600
-0.13(-1.54%)
Aug 13, 2020
8.540
8.580
8.360
8.460
283,484
-0.08(-0.94%)
Aug 12, 2020
8.590
8.610
8.260
8.540
314,510
+0.07(+0.83%)
Aug 11, 2020
8.790
8.910
8.440
8.470
304,623
-0.32(-3.64%)
Aug 10, 2020
8.950
9.120
8.690
8.790
423,981
-0.15(-1.68%)
Aug 07, 2020
9.020
9.150
8.820
8.940
347,900
-0.18(-1.97%)
Aug 06, 2020
9.230
9.460
8.900
9.120
512,188
-0.18(-1.94%)
Aug 05, 2020
9.420
9.660
9.110
9.300
627,181
+0.05(+0.54%)
Aug 04, 2020
8.860
9.430
8.820
9.250
1,899,157
+0.84(+9.99%)
Aug 03, 2020
8.270
8.430
8.140
8.410
524,454
+0.18(+2.19%)
Jul 31, 2020
8.260
8.280
8.126
8.230
308,000
+0.01(+0.12%)
Jul 30, 2020
7.920
8.300
7.790
8.220
269,519
+0.16(+1.99%)
Jul 29, 2020
8.000
8.100
7.820
8.060
228,770
+0.07(+0.88%)
Jul 28, 2020
8.290
8.360
7.860
7.990
383,230
-0.31(-3.73%)
Jul 27, 2020
8.300
8.470
8.230
8.300
439,632
+0.04(+0.48%)
Jul 24, 2020
8.180
8.320
8.020
8.260
293,000
+0.04(+0.49%)
Jul 23, 2020
8.120
8.330
8.055
8.220
307,931
+0.10(+1.23%)
Jul 22, 2020
8.060
8.160
7.920
8.120
352,116
+0.16(+2.01%)
Jul 21, 2020
7.780
8.040
7.780
7.960
364,128
+0.18(+2.31%)
Jul 20, 2020
7.530
7.800
7.390
7.780
323,090
+0.24(+3.18%)
Jul 17, 2020
7.540
7.599
7.400
7.540
276,500
-0.01(-0.13%)
Jul 16, 2020
7.420
7.560
7.310
7.550
299,107
+0.09(+1.21%)
Jul 15, 2020
8.000
8.000
7.440
7.460
378,158
-0.35(-4.48%)
Jul 14, 2020
7.220
7.850
7.220
7.810
537,549
+0.72(+10.16%)
Jul 13, 2020
7.260
7.410
7.070
7.090
287,233
-0.13(-1.80%)
Jul 10, 2020
6.940
7.250
6.890
7.220
281,900
+0.33(+4.79%)
Jul 09, 2020
7.170
7.200
6.880
6.890
439,258
-0.28(-3.91%)
Jul 08, 2020
7.150
7.190
7.030
7.170
627,052
+0.03(+0.35%)
Jul 07, 2020
7.520
7.520
7.120
7.145
372,127
-0.40(-5.24%)
Jul 06, 2020
7.610
7.610
7.390
7.540
336,425
+0.13(+1.75%)
Jul 02, 2020
7.320
7.650
7.250
7.410
414,400
+0.17(+2.35%)
Jul 01, 2020
7.250
7.365
7.230
7.240
292,996
-0.03(-0.41%)
Jun 30, 2020
7.430
7.510
7.195
7.270
369,205
-0.26(-3.45%)
Jun 29, 2020
7.200
7.620
7.140
7.530
378,755
+0.37(+5.17%)
Jun 26, 2020
7.260
7.340
7.050
7.160
917,500
-0.17(-2.32%)
Jun 25, 2020
7.150
7.330
7.080
7.330
395,025
+0.18(+2.52%)
Jun 24, 2020
7.270
7.320
7.040
7.150
492,654
-0.25(-3.38%)
Jun 23, 2020
7.360
7.480
7.300
7.400
301,435
+0.14(+1.93%)
Jun 22, 2020
7.160
7.280
6.980
7.260
293,126
+0.08(+1.11%)
Jun 19, 2020
7.140
7.590
7.070
7.180
532,500
+0.09(+1.27%)
Jun 18, 2020
7.200
7.270
6.960
7.090
262,597
-0.18(-2.48%)
Jun 17, 2020
7.480
7.620
7.230
7.270
247,490
-0.22(-2.94%)
Jun 16, 2020
7.690
7.710
7.300
7.490
320,907
+0.16(+2.18%)
Jun 15, 2020
6.950
7.450
6.730
7.330
395,065
+0.26(+3.68%)
Jun 12, 2020
7.460
7.500
7.010
7.070
322,900
-0.09(-1.26%)
Jun 11, 2020
7.500
7.590
7.000
7.160
797,674
-0.83(-10.39%)
Jun 10, 2020
7.910
8.180
7.910
7.990
432,023
+0.09(+1.14%)
Jun 09, 2020
8.320
8.360
7.680
7.900
587,226
-0.43(-5.16%)
Jun 08, 2020
7.990
8.520
7.990
8.330
748,082
+0.44(+5.58%)
Jun 05, 2020
7.630
7.990
7.510
7.890
568,300
+0.42(+5.62%)
Jun 04, 2020
7.810
7.924
7.320
7.470
729,464
-0.38(-4.84%)
Jun 03, 2020
7.750
8.020
7.620
7.850
797,226
+0.38(+5.09%)
Jun 02, 2020
7.400
7.550
7.230
7.470
753,675
+0.04(+0.54%)
Jun 01, 2020
7.010
7.630
6.950
7.430
1,156,990
+0.37(+5.24%)
May 29, 2020
6.460
7.125
6.450
7.060
2,608,400
+0.70(+11.01%)
May 28, 2020
6.490
6.590
6.290
6.360
928,865
-0.09(-1.40%)
May 27, 2020
6.510
6.630
6.370
6.450
976,553
+0.08(+1.26%)
May 26, 2020
6.060
6.390
6.000
6.370
1,249,119
+0.43(+7.24%)
May 22, 2020
5.590
5.965
5.485
5.940
806,900
+0.34(+6.07%)
May 21, 2020
5.530
5.690
5.370
5.600
705,585
+0.01(+0.18%)
May 20, 2020
5.830
5.870
5.480
5.590
684,633
-0.07(-1.24%)
May 19, 2020
5.590
5.960
5.550
5.660
1,088,491
+0.43(+8.22%)
May 18, 2020
5.280
5.360
5.110
5.230
531,527
+0.15(+2.95%)
May 15, 2020
4.820
5.123
4.793
5.080
529,100
+0.16(+3.25%)
May 14, 2020
5.000
5.090
4.670
4.920
862,834
-0.12(-2.38%)
May 13, 2020
5.370
5.520
4.970
5.040
1,230,780
-0.43(-7.86%)
May 12, 2020
5.900
5.950
5.410
5.470
1,020,824
-0.33(-5.69%)
May 11, 2020
6.000
6.040
5.700
5.800
668,852
-0.24(-3.89%)
May 08, 2020
5.990
6.285
5.810
6.035
1,416,200
-0.25(-3.90%)
May 07, 2020
6.200
6.320
6.000
6.280
1,129,803
+0.25(+4.15%)
May 06, 2020
6.110
6.170
5.940
6.030
502,478
+0.08(+1.34%)
May 05, 2020
6.940
6.940
5.930
5.950
1,181,578
-0.42(-6.59%)
May 04, 2020
6.440
6.500
6.200
6.370
392,208
-0.09(-1.39%)
May 01, 2020
6.800
6.900
6.230
6.460
614,000
-0.56(-7.98%)
Apr 30, 2020
7.600
7.700
6.980
7.020
530,498
-0.65(-8.47%)
Apr 29, 2020
7.480
7.780
7.280
7.670
628,574
+0.41(+5.65%)
Apr 28, 2020
7.200
7.500
7.010
7.260
1,674,792
+0.28(+4.01%)
Apr 27, 2020
6.960
7.330
6.920
6.980
676,548
+0.12(+1.75%)
Apr 24, 2020
6.950
7.130
6.700
6.860
380,100
-0.04(-0.58%)
Apr 23, 2020
6.640
7.200
6.560
6.900
507,171
+0.37(+5.67%)
Apr 22, 2020
6.340
6.590
6.260
6.530
453,307
+0.34(+5.49%)
Apr 21, 2020
6.320
6.360
5.950
6.190
548,010
-0.16(-2.52%)
Apr 20, 2020
6.180
6.470
6.120
6.350
529,579
+0.17(+2.75%)
Apr 17, 2020
6.250
6.290
5.960
6.180
485,000
+0.17(+2.83%)
Apr 16, 2020
6.350
6.490
5.900
6.010
730,340
-0.10(-1.64%)
Apr 15, 2020
5.900
6.250
5.740
6.110
473,889
+0.04(+0.66%)
Apr 14, 2020
6.200
6.450
5.910
6.070
517,745
+0.02(+0.33%)
Apr 13, 2020
5.750
6.120
5.580
6.050
664,376
+0.35(+6.14%)
Apr 09, 2020
5.930
6.000
5.480
5.700
1,105,700
+0.26(+4.78%)
Apr 08, 2020
6.280
6.280
5.420
5.440
1,215,998
-0.54(-9.03%)
Apr 07, 2020
6.540
6.590
5.880
5.980
591,390
-0.21(-3.39%)
Apr 06, 2020
6.230
6.355
6.000
6.190
409,242
+0.20(+3.34%)
Apr 03, 2020
6.020
6.060
5.810
5.990
224,300
-0.07(-1.16%)
Apr 02, 2020
6.050
6.330
5.900
6.060
185,691
-0.07(-1.14%)
Apr 01, 2020
6.510
6.580
6.000
6.130
277,311
-0.60(-8.92%)
Mar 31, 2020
6.830
7.070
6.600
6.730
388,111
+0.01(+0.15%)
Mar 30, 2020
7.300
7.300
6.590
6.720
401,999
-0.39(-5.49%)
Mar 27, 2020
7.250
7.370
6.680
7.110
352,000
-0.20(-2.74%)
Mar 26, 2020
6.490
7.330
6.490
7.310
700,197
+1.08(+17.34%)
Mar 25, 2020
6.250
6.690
5.900
6.230
671,577
+0.01(+0.16%)
Mar 24, 2020
6.020
6.610
5.990
6.220
1,413,056
+0.41(+7.06%)
Mar 23, 2020
5.830
5.990
5.500
5.810
405,561
+0.10(+1.75%)
Mar 20, 2020
6.100
6.370
5.700
5.710
525,400
-0.34(-5.62%)
Mar 19, 2020
5.540
6.270
5.420
6.050
469,108
+0.58(+10.60%)
Mar 18, 2020
5.900
6.000
5.360
5.470
417,349
-0.55(-9.14%)
Mar 17, 2020
5.940
6.340
5.620
6.020
498,569
+0.11(+1.86%)
Mar 16, 2020
5.800
6.130
5.650
5.910
556,637
-0.32(-5.14%)
Mar 13, 2020
6.660
6.760
5.975
6.230
311,500
+0.10(+1.63%)
Mar 12, 2020
6.540
6.770
6.110
6.130
390,028
-1.09(-15.10%)
Mar 11, 2020
7.320
7.690
7.100
7.220
639,142
-0.25(-3.35%)
Mar 10, 2020
6.770
7.900
6.770
7.470
995,219
+1.32(+21.46%)
Mar 09, 2020
6.500
6.790
6.040
6.150
488,764
-0.98(-13.74%)
Mar 06, 2020
6.860
7.130
6.780
7.130
253,800
+0.02(+0.28%)
Mar 05, 2020
7.350
7.370
7.030
7.110
317,663
-0.36(-4.82%)
Mar 04, 2020
7.300
7.500
7.250
7.470
276,437
+0.25(+3.46%)
Mar 03, 2020
7.150
7.530
7.150
7.220
217,799
+0.08(+1.05%)
Mar 02, 2020
7.320
7.480
7.000
7.145
333,830
-0.25(-3.32%)
Feb 28, 2020
7.600
7.611
7.170
7.390
401,000
-0.50(-6.34%)
Feb 27, 2020
8.000
8.150
7.880
7.890
235,903
-0.32(-3.90%)
Feb 26, 2020
8.230
8.360
8.130
8.210
185,205
-0.04(-0.48%)
Feb 25, 2020
8.510
8.607
8.080
8.250
376,536
-0.22(-2.60%)
Feb 24, 2020
8.280
8.610
7.200
8.470
264,938
-0.22(-2.53%)
Feb 21, 2020
8.970
9.000
8.440
8.690
206,000
-0.30(-3.34%)
Feb 20, 2020
8.930
9.007
8.800
8.990
156,668
-0.02(-0.17%)
Feb 19, 2020
9.240
9.282
8.985
9.005
142,750
-0.21(-2.23%)
Feb 18, 2020
9.140
9.600
9.000
9.210
220,504
-0.03(-0.32%)
Feb 14, 2020
9.000
9.570
8.900
9.240
250,000
+0.26(+2.90%)
Feb 13, 2020
8.900
9.050
8.836
8.980
88,480
+0.04(+0.45%)
Feb 12, 2020
9.000
9.070
8.785
8.940
106,181
-0.01(-0.11%)
Feb 11, 2020
8.810
9.150
8.790
8.950
130,305
+0.17(+1.94%)
Feb 10, 2020
8.480
8.890
8.450
8.780
153,960
+0.30(+3.54%)
Feb 07, 2020
8.480
8.650
8.450
8.480
239,800
-0.02(-0.24%)
Feb 06, 2020
8.640
8.650
8.500
8.500
99,700
-0.11(-1.28%)
Feb 05, 2020
8.560
8.650
8.345
8.610
164,415
+0.18(+2.14%)
Feb 04, 2020
8.410
8.650
8.280
8.430
208,910
+0.13(+1.57%)
Feb 03, 2020
8.410
8.500
8.210
8.300
208,976
-0.10(-1.25%)
Jan 31, 2020
8.570
8.595
8.210
8.405
184,900
-0.21(-2.38%)
Jan 30, 2020
8.680
8.740
8.500
8.610
147,833
-0.13(-1.49%)
Jan 29, 2020
8.860
8.932
8.700
8.740
79,650
-0.09(-1.02%)
Jan 28, 2020
8.710
8.920
8.640
8.830
135,118
+0.14(+1.61%)
Jan 27, 2020
8.630
8.780
8.440
8.690
181,228
-0.17(-1.92%)
Jan 24, 2020
8.990
9.034
8.600
8.860
247,600
-0.09(-1.01%)
Jan 23, 2020
8.950
8.990
8.770
8.950
146,882
-0.02(-0.22%)
Jan 22, 2020
8.930
8.990
8.670
8.970
209,927
+0.08(+0.90%)
Jan 21, 2020
9.240
9.240
8.860
8.890
212,720
-0.27(-2.95%)
Jan 17, 2020
9.270
9.310
9.081
9.160
230,500
-0.03(-0.33%)
Jan 16, 2020
9.090
9.290
9.060
9.190
271,510
+0.24(+2.68%)
Jan 15, 2020
9.100
9.550
8.890
8.950
698,730
+0.01(+0.11%)
Jan 14, 2020
8.450
9.040
8.400
8.940
1,412,865
+0.43(+5.05%)
Jan 13, 2020
8.330
8.550
8.295
8.510
134,060
+0.17(+2.04%)
Jan 10, 2020
8.350
8.460
8.200
8.340
124,400
+0.02(+0.24%)
Jan 09, 2020
8.380
8.400
8.180
8.320
118,800
+0.06(+0.73%)
Jan 08, 2020
8.100
8.345
8.100
8.260
79,781
+0.21(+2.61%)
Jan 07, 2020
8.270
8.270
8.040
8.050
118,804
-0.20(-2.42%)
Jan 06, 2020
8.330
8.380
8.180
8.250
156,344
-0.20(-2.37%)
Jan 03, 2020
8.300
8.510
8.210
8.450
230,300
+0.08(+0.96%)
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.