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 (%)
Jun 30, 2020
6.940
7.495
6.860
7.400
979,719
+0.40(+5.71%)
Jun 29, 2020
7.550
7.705
6.830
7.000
1,120,444
-0.45(-6.04%)
Jun 26, 2020
7.870
7.940
7.370
7.450
9,058,900
-0.51(-6.41%)
Jun 25, 2020
8.050
8.110
7.745
7.960
957,363
-0.07(-0.87%)
Jun 24, 2020
8.250
8.640
7.840
8.030
747,825
-0.44(-5.19%)
Jun 23, 2020
8.120
8.495
8.090
8.470
767,780
+0.48(+6.01%)
Jun 22, 2020
7.930
8.200
7.720
7.990
659,636
-0.03(-0.37%)
Jun 19, 2020
8.070
8.320
7.920
8.020
856,000
+0.03(+0.38%)
Jun 18, 2020
7.880
8.240
7.830
7.990
431,319
+0.00(+0.00%)
Jun 17, 2020
7.960
8.070
7.650
7.990
556,580
+0.03(+0.38%)
Jun 16, 2020
7.790
7.990
7.625
7.960
589,969
+0.15(+1.92%)
Jun 15, 2020
7.030
7.850
7.030
7.810
853,175
+0.55(+7.58%)
Jun 12, 2020
7.080
7.520
7.040
7.260
874,200
+0.32(+4.61%)
Jun 11, 2020
7.100
7.280
6.850
6.940
1,030,887
-0.38(-5.19%)
Jun 10, 2020
7.700
7.890
7.260
7.320
1,177,305
-0.55(-6.99%)
Jun 09, 2020
7.080
8.020
6.800
7.870
2,152,875
+1.27(+19.24%)
Jun 08, 2020
6.620
6.910
6.510
6.600
1,436,559
+0.04(+0.61%)
Jun 05, 2020
7.130
7.460
6.490
6.560
1,251,600
-0.41(-5.88%)
Jun 04, 2020
7.270
7.750
6.950
6.970
3,240,285
-0.38(-5.17%)
Jun 03, 2020
7.920
8.000
7.330
7.350
791,441
-0.54(-6.84%)
Jun 02, 2020
7.910
8.320
7.820
7.890
1,040,535
-0.06(-0.75%)
Jun 01, 2020
7.870
8.080
7.810
7.950
622,142
+0.16(+2.05%)
May 29, 2020
7.440
7.820
7.350
7.790
808,100
+0.34(+4.56%)
May 28, 2020
7.530
7.750
7.280
7.450
523,836
-0.08(-1.06%)
May 27, 2020
8.000
8.000
7.410
7.530
736,943
-0.37(-4.68%)
May 26, 2020
7.940
8.170
7.770
7.900
635,219
+0.21(+2.73%)
May 22, 2020
7.640
7.750
7.400
7.690
446,500
+0.05(+0.65%)
May 21, 2020
8.080
8.080
7.610
7.640
632,765
-0.38(-4.74%)
May 20, 2020
7.690
8.100
7.500
8.020
1,082,168
+0.45(+5.94%)
May 19, 2020
7.340
7.645
7.170
7.570
649,983
+0.25(+3.42%)
May 18, 2020
7.770
7.930
6.990
7.320
2,173,820
-0.09(-1.21%)
May 15, 2020
7.460
7.460
7.050
7.410
551,200
-0.14(-1.85%)
May 14, 2020
7.050
7.730
6.890
7.550
806,195
+0.32(+4.43%)
May 13, 2020
7.630
7.720
6.895
7.230
774,779
-0.53(-6.83%)
May 12, 2020
8.490
8.490
7.750
7.760
911,285
-0.58(-6.95%)
May 11, 2020
7.660
8.410
7.660
8.340
1,258,663
+0.93(+12.55%)
May 08, 2020
7.660
7.800
7.130
7.410
703,000
-0.09(-1.20%)
May 07, 2020
8.040
8.160
7.470
7.500
957,095
-0.49(-6.13%)
May 06, 2020
7.780
8.230
7.620
7.990
790,918
+0.27(+3.50%)
May 05, 2020
8.100
8.370
7.670
7.720
969,962
-0.19(-2.40%)
May 04, 2020
8.720
8.870
7.650
7.910
1,740,454
-0.96(-10.82%)
May 01, 2020
9.150
9.443
8.500
8.870
1,280,700
-0.39(-4.21%)
Apr 30, 2020
9.090
9.580
8.630
9.260
1,302,036
+0.29(+3.23%)
Apr 29, 2020
8.500
9.370
8.070
8.970
2,397,731
+0.75(+9.12%)
Apr 28, 2020
9.620
10.38
7.830
8.220
5,174,661
+0.63(+8.30%)
Apr 27, 2020
6.610
7.670
6.550
7.590
1,273,898
+1.08(+16.59%)
Apr 24, 2020
6.400
6.730
6.350
6.510
508,900
+0.15(+2.36%)
Apr 23, 2020
6.950
6.995
6.290
6.360
518,553
-0.48(-7.02%)
Apr 22, 2020
7.250
7.280
6.400
6.840
627,563
+0.03(+0.44%)
Apr 21, 2020
6.340
6.950
6.330
6.810
389,471
+0.30(+4.61%)
Apr 20, 2020
6.360
6.750
6.292
6.510
426,632
+0.00(+0.00%)
Apr 17, 2020
7.000
7.050
6.360
6.510
599,400
-0.17(-2.54%)
Apr 16, 2020
6.530
7.130
6.300
6.680
595,436
+0.28(+4.37%)
Apr 15, 2020
6.440
6.560
5.670
6.400
1,242,777
-0.39(-5.74%)
Apr 14, 2020
7.130
7.230
6.570
6.790
1,041,432
-0.04(-0.59%)
Apr 13, 2020
6.210
7.080
6.000
6.830
1,196,561
+0.76(+12.52%)
Apr 09, 2020
5.730
6.250
5.550
6.070
1,063,600
+0.71(+13.25%)
Apr 08, 2020
5.380
5.650
5.250
5.360
1,286,142
+0.79(+17.29%)
Apr 07, 2020
4.940
5.320
4.510
4.570
654,768
-0.05(-1.08%)
Apr 06, 2020
4.300
4.800
4.300
4.620
1,068,318
+0.89(+23.86%)
Apr 03, 2020
3.900
3.950
3.640
3.730
311,700
-0.15(-3.87%)
Apr 02, 2020
3.590
3.940
3.550
3.880
242,109
+0.24(+6.59%)
Apr 01, 2020
3.810
3.850
3.530
3.640
299,763
-0.31(-7.85%)
Mar 31, 2020
3.560
4.080
3.500
3.950
652,988
+0.46(+13.18%)
Mar 30, 2020
3.510
3.720
3.420
3.490
661,051
+0.04(+1.16%)
Mar 27, 2020
3.670
3.670
3.390
3.450
746,100
-0.30(-8.00%)
Mar 26, 2020
3.460
3.850
3.400
3.750
691,161
+0.37(+10.95%)
Mar 25, 2020
3.250
3.610
2.939
3.380
887,726
+0.16(+4.97%)
Mar 24, 2020
3.240
3.540
3.070
3.220
1,000,062
+0.22(+7.33%)
Mar 23, 2020
3.050
3.190
2.980
3.000
1,013,700
-0.02(-0.66%)
Mar 20, 2020
3.050
3.530
3.000
3.020
1,501,100
+0.02(+0.67%)
Mar 19, 2020
2.540
3.050
2.530
3.000
933,115
+0.46(+18.11%)
Mar 18, 2020
3.130
3.320
2.390
2.540
1,407,594
-0.87(-25.51%)
Mar 17, 2020
3.250
3.580
3.160
3.410
1,235,819
+0.07(+2.10%)
Mar 16, 2020
4.150
4.150
3.330
3.340
853,342
-0.61(-15.44%)
Mar 13, 2020
4.000
4.490
3.720
3.950
951,800
+0.31(+8.52%)
Mar 12, 2020
4.260
4.560
3.590
3.640
1,295,794
-1.00(-21.55%)
Mar 11, 2020
4.910
5.020
4.560
4.640
568,047
-0.38(-7.57%)
Mar 10, 2020
5.650
5.800
4.875
5.020
1,065,014
-0.49(-8.89%)
Mar 09, 2020
5.440
5.690
5.210
5.510
695,203
-0.41(-6.93%)
Mar 06, 2020
5.920
6.106
5.850
5.920
303,000
-0.16(-2.63%)
Mar 05, 2020
6.430
6.469
5.980
6.080
463,087
-0.42(-6.46%)
Mar 04, 2020
6.440
6.880
6.320
6.500
546,307
+0.17(+2.69%)
Mar 03, 2020
6.060
6.550
6.010
6.330
445,795
+0.29(+4.80%)
Mar 02, 2020
6.100
6.230
5.840
6.040
445,669
-0.04(-0.66%)
Feb 28, 2020
6.300
6.350
5.930
6.080
1,375,400
-0.34(-5.30%)
Feb 27, 2020
6.180
6.690
6.020
6.420
841,543
+0.10(+1.58%)
Feb 26, 2020
6.310
6.600
6.160
6.320
484,949
+0.05(+0.80%)
Feb 25, 2020
6.840
7.000
6.200
6.270
637,926
-0.58(-8.47%)
Feb 24, 2020
6.760
6.940
6.520
6.850
349,161
-0.14(-2.00%)
Feb 21, 2020
7.150
7.170
6.950
6.990
170,000
-0.18(-2.51%)
Feb 20, 2020
7.300
7.309
6.910
7.170
232,146
-0.12(-1.65%)
Feb 19, 2020
7.210
7.370
7.050
7.290
382,038
+0.05(+0.69%)
Feb 18, 2020
7.020
7.260
6.810
7.240
439,260
+0.24(+3.43%)
Feb 14, 2020
7.430
7.490
6.930
7.000
349,000
+0.07(+1.01%)
Feb 13, 2020
7.110
7.110
6.880
6.930
215,792
-0.21(-2.94%)
Feb 12, 2020
7.280
7.345
7.010
7.140
574,086
-0.12(-1.65%)
Feb 11, 2020
7.140
7.390
7.060
7.260
185,416
+0.13(+1.82%)
Feb 10, 2020
7.080
7.180
6.790
7.130
307,103
+0.00(+0.00%)
Feb 07, 2020
7.580
7.620
7.080
7.130
255,500
-0.49(-6.43%)
Feb 06, 2020
7.650
7.790
7.490
7.620
437,006
+0.05(+0.66%)
Feb 05, 2020
7.380
7.640
7.020
7.570
658,690
+0.23(+3.13%)
Feb 04, 2020
7.350
7.530
7.290
7.340
250,668
+0.06(+0.82%)
Feb 03, 2020
7.500
7.600
7.190
7.280
273,491
-0.17(-2.35%)
Jan 31, 2020
7.690
7.745
7.332
7.455
526,000
-0.16(-2.04%)
Jan 30, 2020
8.210
8.274
7.350
7.610
885,114
-0.25(-3.18%)
Jan 29, 2020
7.820
8.070
7.800
7.860
429,815
-0.01(-0.13%)
Jan 28, 2020
8.020
8.250
7.860
7.870
372,063
-0.13(-1.62%)
Jan 27, 2020
8.050
8.210
7.835
8.000
658,257
-0.15(-1.84%)
Jan 24, 2020
8.280
8.370
8.070
8.150
399,200
-0.12(-1.45%)
Jan 23, 2020
8.210
8.560
8.110
8.270
736,927
+0.02(+0.24%)
Jan 22, 2020
8.580
8.630
8.170
8.250
823,971
-0.26(-3.06%)
Jan 21, 2020
8.510
8.650
8.330
8.510
505,263
-0.04(-0.47%)
Jan 17, 2020
8.650
8.710
8.440
8.550
207,600
-0.15(-1.72%)
Jan 16, 2020
8.880
8.990
8.660
8.700
134,387
-0.18(-2.03%)
Jan 15, 2020
9.040
9.170
8.870
8.880
136,155
-0.20(-2.20%)
Jan 14, 2020
8.950
9.260
8.840
9.080
144,401
+0.15(+1.68%)
Jan 13, 2020
9.010
9.280
8.830
8.930
388,009
+0.09(+1.02%)
Jan 10, 2020
9.040
9.040
8.755
8.840
232,200
-0.15(-1.72%)
Jan 09, 2020
9.050
9.150
8.920
8.995
173,797
-0.03(-0.28%)
Jan 08, 2020
9.110
9.360
8.870
9.020
305,266
-0.12(-1.31%)
Jan 07, 2020
9.110
9.430
8.960
9.140
338,007
+0.02(+0.22%)
Jan 06, 2020
8.940
9.170
8.800
9.120
185,793
+0.09(+1.00%)
Jan 03, 2020
9.280
9.370
8.930
9.030
427,800
-0.35(-3.73%)
Jan 02, 2020
9.650
9.650
9.310
9.380
555,307
-0.13(-1.37%)
Dec 31, 2019
9.350
9.520
9.250
9.510
336,100
+0.16(+1.71%)
Dec 30, 2019
9.110
9.360
9.100
9.350
283,403
+0.24(+2.63%)
Dec 27, 2019
8.970
9.150
8.865
9.110
187,600
+0.17(+1.90%)
Dec 26, 2019
9.040
9.110
8.820
8.940
145,990
-0.12(-1.32%)
Dec 24, 2019
8.930
9.080
8.810
9.060
130,600
+0.10(+1.12%)
Dec 23, 2019
8.970
9.180
8.840
8.960
219,620
+0.00(+0.00%)
Dec 20, 2019
8.910
9.090
8.825
8.960
270,000
+0.06(+0.67%)
Dec 19, 2019
8.720
9.050
8.720
8.900
376,090
+0.20(+2.30%)
Dec 18, 2019
8.610
8.770
8.560
8.700
231,863
+0.09(+1.05%)
Dec 17, 2019
8.590
8.770
8.540
8.610
206,216
+0.02(+0.23%)
Dec 16, 2019
8.520
8.670
8.510
8.590
265,013
+0.03(+0.35%)
Dec 13, 2019
8.730
8.860
8.520
8.560
288,100
-0.20(-2.28%)
Dec 12, 2019
8.610
8.820
8.500
8.760
224,994
+0.07(+0.81%)
Dec 11, 2019
8.680
8.915
8.630
8.690
173,914
-0.01(-0.11%)
Dec 10, 2019
8.740
8.850
8.580
8.700
241,509
-0.05(-0.57%)
Dec 09, 2019
9.090
9.230
8.670
8.750
740,485
-0.30(-3.31%)
Dec 06, 2019
9.000
9.150
8.770
9.050
418,200
+0.19(+2.14%)
Dec 05, 2019
8.950
9.020
8.670
8.860
223,437
-0.12(-1.34%)
Dec 04, 2019
8.710
9.000
8.650
8.980
584,953
+0.27(+3.10%)
Dec 03, 2019
8.510
8.900
8.500
8.710
544,426
+0.11(+1.28%)
Dec 02, 2019
8.560
8.620
8.240
8.600
254,152
+0.01(+0.12%)
Nov 29, 2019
8.340
8.640
8.340
8.590
191,900
-0.07(-0.81%)
Nov 27, 2019
8.530
8.770
8.510
8.660
239,500
+0.09(+1.05%)
Nov 26, 2019
8.700
8.800
8.500
8.570
396,994
-0.07(-0.81%)
Nov 25, 2019
8.570
8.761
8.570
8.640
390,609
+0.12(+1.41%)
Nov 22, 2019
8.350
8.610
8.340
8.520
296,400
+0.16(+1.91%)
Nov 21, 2019
8.310
8.390
8.219
8.360
207,055
+0.07(+0.84%)
Nov 20, 2019
8.290
8.460
8.130
8.290
185,756
-0.03(-0.36%)
Nov 19, 2019
8.220
8.530
8.220
8.320
385,549
+0.10(+1.22%)
Nov 18, 2019
8.340
8.390
8.150
8.220
194,197
-0.09(-1.08%)
Nov 15, 2019
8.260
8.370
8.200
8.310
131,900
+0.08(+0.97%)
Nov 14, 2019
8.320
8.390
8.110
8.230
163,369
-0.09(-1.08%)
Nov 13, 2019
8.150
8.360
8.000
8.320
301,467
+0.19(+2.34%)
Nov 12, 2019
7.830
8.290
7.760
8.130
556,095
+0.32(+4.10%)
Nov 11, 2019
7.750
7.980
7.750
7.810
438,013
+0.05(+0.64%)
Nov 08, 2019
7.810
8.000
7.420
7.760
1,024,600
-0.01(-0.13%)
Nov 07, 2019
7.260
7.845
7.250
7.770
1,905,646
+0.08(+1.04%)
Nov 06, 2019
7.900
7.930
7.660
7.690
193,143
-0.22(-2.78%)
Nov 05, 2019
7.780
8.082
7.521
7.910
178,940
+0.11(+1.41%)
Nov 04, 2019
8.320
8.550
7.740
7.800
684,670
-0.32(-3.94%)
Nov 01, 2019
8.060
8.390
7.920
8.120
236,800
+0.09(+1.12%)
Oct 31, 2019
7.800
8.130
7.400
8.030
308,575
+0.25(+3.21%)
Oct 30, 2019
8.600
8.600
7.760
7.780
466,204
-0.82(-9.53%)
Oct 29, 2019
8.510
8.710
8.400
8.600
228,417
+0.08(+0.94%)
Oct 28, 2019
8.370
8.640
8.300
8.520
193,820
+0.14(+1.67%)
Oct 25, 2019
8.160
8.460
7.980
8.380
302,700
+0.22(+2.70%)
Oct 24, 2019
8.230
8.370
8.010
8.160
134,548
-0.09(-1.09%)
Oct 23, 2019
8.340
8.370
8.000
8.250
206,119
-0.13(-1.55%)
Oct 22, 2019
8.130
8.410
7.870
8.380
593,281
+0.26(+3.14%)
Oct 21, 2019
8.530
8.550
8.060
8.125
248,003
-0.35(-4.07%)
Oct 18, 2019
8.700
9.000
8.320
8.470
900,500
+0.54(+6.81%)
Oct 17, 2019
7.820
8.060
7.770
7.930
293,160
+0.15(+1.93%)
Oct 16, 2019
7.630
7.800
7.450
7.780
293,965
+0.15(+1.97%)
Oct 15, 2019
7.260
7.650
7.260
7.630
157,780
+0.36(+4.95%)
Oct 14, 2019
7.350
7.365
7.150
7.270
102,167
-0.08(-1.09%)
Oct 11, 2019
7.100
7.430
7.030
7.350
169,900
+0.28(+3.96%)
Oct 10, 2019
7.240
7.370
7.060
7.070
216,519
-0.24(-3.28%)
Oct 09, 2019
7.370
7.380
7.240
7.310
115,016
-0.03(-0.41%)
Oct 08, 2019
7.460
7.460
7.180
7.340
177,066
-0.14(-1.87%)
Oct 07, 2019
7.550
7.640
7.400
7.480
118,196
-0.07(-0.93%)
Oct 04, 2019
7.750
7.850
7.490
7.550
134,700
-0.18(-2.33%)
Oct 03, 2019
7.540
7.850
7.325
7.730
238,503
+0.17(+2.25%)
Oct 02, 2019
7.400
7.620
7.260
7.560
204,006
+0.07(+0.93%)
Oct 01, 2019
7.750
7.920
7.410
7.490
296,942
-0.28(-3.60%)
Sep 30, 2019
7.740
7.860
7.560
7.770
278,139
-0.01(-0.13%)
Sep 27, 2019
8.060
8.250
7.720
7.780
427,900
-0.31(-3.83%)
Sep 26, 2019
8.270
8.400
8.060
8.090
152,295
-0.18(-2.18%)
Sep 25, 2019
8.160
8.350
8.050
8.270
258,848
+0.12(+1.47%)
Sep 24, 2019
8.760
8.880
8.090
8.150
467,602
-0.61(-6.96%)
Sep 23, 2019
8.540
8.930
8.410
8.760
339,032
+0.19(+2.22%)
Sep 20, 2019
8.050
8.600
8.000
8.570
344,100
+0.50(+6.20%)
Sep 19, 2019
8.390
8.480
8.035
8.070
292,389
-0.32(-3.81%)
Sep 18, 2019
8.370
8.530
8.070
8.390
276,945
+0.03(+0.36%)
Sep 17, 2019
8.280
8.450
8.030
8.360
379,834
+0.00(+0.00%)
Sep 16, 2019
8.770
8.790
8.320
8.360
300,554
-0.41(-4.68%)
Sep 13, 2019
9.180
9.250
8.560
8.770
511,000
-0.43(-4.67%)
Sep 12, 2019
8.230
9.410
8.040
9.200
2,084,795
+1.00(+12.20%)
Sep 11, 2019
8.310
8.410
8.100
8.200
370,983
-0.13(-1.56%)
Sep 10, 2019
8.180
8.430
8.060
8.330
523,645
+0.10(+1.22%)
Sep 09, 2019
8.510
8.630
8.100
8.230
557,869
-0.28(-3.29%)
Sep 06, 2019
9.000
9.000
8.510
8.510
339,100
-0.49(-5.44%)
Sep 05, 2019
9.000
9.090
8.650
9.000
149,216
+0.11(+1.24%)
Sep 04, 2019
8.950
8.950
8.720
8.890
250,709
+0.04(+0.45%)
Sep 03, 2019
8.900
9.030
8.780
8.850
204,577
-0.17(-1.88%)
Aug 30, 2019
9.110
9.110
8.830
9.020
114,100
-0.06(-0.66%)
Aug 29, 2019
9.200
9.350
8.980
9.080
383,870
+0.02(+0.22%)
Aug 28, 2019
8.830
9.130
8.830
9.060
269,579
+0.18(+2.03%)
Aug 27, 2019
9.380
9.460
8.780
8.880
430,260
-0.40(-4.31%)
Aug 26, 2019
9.270
9.400
9.060
9.280
215,622
+0.03(+0.32%)
Aug 23, 2019
9.570
9.710
9.160
9.250
258,200
-0.37(-3.85%)
Aug 22, 2019
9.890
9.930
9.310
9.620
442,608
-0.33(-3.32%)
Aug 21, 2019
10.26
10.26
9.840
9.950
216,864
-0.22(-2.16%)
Aug 20, 2019
10.74
10.74
10.15
10.17
256,953
-0.57(-5.31%)
Aug 19, 2019
11.00
11.08
10.59
10.74
164,900
-0.29(-2.63%)
Aug 16, 2019
10.80
11.06
10.80
11.03
126,400
+0.26(+2.41%)
Aug 15, 2019
10.41
10.80
10.28
10.77
147,109
+0.39(+3.76%)
Aug 14, 2019
10.53
10.59
10.29
10.38
276,768
-0.32(-2.99%)
Aug 13, 2019
10.69
11.00
10.65
10.70
190,912
-0.05(-0.47%)
Aug 12, 2019
10.56
11.10
10.46
10.75
536,725
+0.17(+1.61%)
Aug 09, 2019
10.55
10.87
10.54
10.58
527,900
+0.03(+0.28%)
Aug 08, 2019
10.30
10.58
10.30
10.55
214,088
+0.20(+1.93%)
Aug 07, 2019
10.41
10.47
9.990
10.35
314,290
-0.16(-1.52%)
Aug 06, 2019
10.51
10.78
10.39
10.51
383,666
+0.00(+0.00%)
Aug 05, 2019
10.09
11.00
9.760
10.51
680,668
-0.75(-6.66%)
Aug 02, 2019
10.84
11.30
10.65
11.26
457,100
+0.38(+3.49%)
Aug 01, 2019
10.58
10.88
10.29
10.88
223,318
+0.32(+3.03%)
Jul 31, 2019
10.89
10.97
10.49
10.56
292,749
-0.33(-3.03%)
Jul 30, 2019
10.44
10.94
10.44
10.89
141,001
+0.38(+3.62%)
Jul 29, 2019
10.61
10.61
10.31
10.51
188,734
+0.02(+0.19%)
Jul 26, 2019
10.55
10.63
10.38
10.49
109,400
+0.02(+0.19%)
Jul 25, 2019
10.73
10.77
10.43
10.47
185,282
-0.26(-2.42%)
Jul 24, 2019
10.70
10.85
10.60
10.73
128,300
-0.05(-0.46%)
Jul 23, 2019
10.47
10.86
10.39
10.78
296,070
+0.31(+2.96%)
Jul 22, 2019
10.50
10.67
10.43
10.47
155,243
+0.01(+0.10%)
Jul 19, 2019
10.62
10.72
10.35
10.46
271,100
-0.16(-1.51%)
Jul 18, 2019
10.50
10.66
10.29
10.62
448,456
+0.10(+0.95%)
Jul 17, 2019
10.44
10.65
10.44
10.52
261,426
+0.05(+0.48%)
Jul 16, 2019
10.49
10.59
10.33
10.47
228,865
-0.05(-0.48%)
Jul 15, 2019
10.49
10.54
10.31
10.52
180,059
+0.03(+0.29%)
Jul 12, 2019
10.03
10.53
9.900
10.49
390,300
+0.43(+4.27%)
Jul 11, 2019
10.20
10.24
9.840
10.06
810,228
-0.06(-0.59%)
Jul 10, 2019
10.08
10.35
9.990
10.12
258,359
+0.05(+0.50%)
Jul 09, 2019
9.600
10.09
9.560
10.07
331,030
+0.44(+4.57%)
Jul 08, 2019
9.540
9.640
9.325
9.630
266,291
+0.26(+2.77%)
Jul 05, 2019
9.340
9.630
9.230
9.370
280,000
-0.08(-0.85%)
Jul 03, 2019
9.320
9.450
9.205
9.450
82,900
+0.16(+1.72%)
Jul 02, 2019
9.060
9.320
8.850
9.290
265,110
+0.21(+2.31%)
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.