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
Avinger Inc
(NQ:
AVGR
)
3.798
-0.058 (-1.50%)
Streaming Delayed Price
Updated: 3:58 PM EDT, May 10, 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 (%)
Apr 30, 2020
81.90
85.50
78.00
83.40
14,999
-0.60(-0.71%)
Apr 29, 2020
85.47
90.00
81.90
84.00
26,037
-3.00(-3.45%)
Apr 28, 2020
72.00
93.00
72.00
87.00
80,557
-15.60(-15.20%)
Apr 27, 2020
125.67
125.67
96.96
102.60
7,690
-8.34(-7.52%)
Apr 24, 2020
123.60
126.00
108.00
110.94
2,339
-12.06(-9.80%)
Apr 23, 2020
120.00
123.00
117.00
123.00
1,195
+6.00(+5.13%)
Apr 22, 2020
120.00
123.00
114.00
117.00
658
-1.50(-1.27%)
Apr 21, 2020
126.00
126.00
116.40
118.50
909
-1.50(-1.25%)
Apr 20, 2020
123.00
132.00
117.00
120.00
659
-3.66(-2.96%)
Apr 17, 2020
135.00
135.00
117.03
123.66
1,692
-13.86(-10.08%)
Apr 16, 2020
128.97
141.00
127.50
137.52
782
+8.58(+6.65%)
Apr 15, 2020
123.00
128.97
120.00
128.94
917
+8.88(+7.40%)
Apr 14, 2020
120.00
123.00
114.30
120.06
871
-2.94(-2.39%)
Apr 13, 2020
129.00
129.00
117.00
123.00
668
-1.50(-1.20%)
Apr 09, 2020
129.00
129.00
118.53
124.50
1,496
-7.50(-5.68%)
Apr 08, 2020
153.00
156.00
123.00
132.00
3,305
-20.58(-13.49%)
Apr 07, 2020
150.00
158.97
147.00
152.58
328
+5.58(+3.80%)
Apr 06, 2020
150.00
164.04
137.64
147.00
1,125
+7.68(+5.51%)
Apr 03, 2020
168.00
168.00
139.32
139.32
1,415
+4.86(+3.61%)
Apr 02, 2020
129.81
139.77
129.81
134.46
1,122
+9.06(+7.22%)
Apr 01, 2020
131.22
139.50
123.03
125.40
198
+0.90(+0.72%)
Mar 31, 2020
137.70
140.19
123.03
124.50
454
-7.11(-5.40%)
Mar 30, 2020
129.00
144.00
126.03
131.61
434
-6.39(-4.63%)
Mar 27, 2020
150.00
150.00
135.00
138.00
390
-4.59(-3.22%)
Mar 26, 2020
153.18
157.92
129.36
142.59
1,111
+4.59(+3.33%)
Mar 25, 2020
126.00
150.00
120.00
138.00
1,134
+15.30(+12.47%)
Mar 24, 2020
120.00
123.00
111.00
122.70
493
+8.70(+7.63%)
Mar 23, 2020
120.00
120.00
108.00
114.00
273
-1.50(-1.30%)
Mar 20, 2020
105.60
120.00
99.03
115.50
594
+10.20(+9.69%)
Mar 19, 2020
99.00
117.99
93.00
105.30
908
+9.30(+9.69%)
Mar 18, 2020
120.00
123.00
93.00
96.00
761
-21.03(-17.97%)
Mar 17, 2020
123.00
123.00
112.32
117.03
453
-5.97(-4.85%)
Mar 16, 2020
111.00
126.00
96.00
123.00
544
+8.73(+7.64%)
Mar 13, 2020
123.00
125.85
111.00
114.27
448
+3.06(+2.75%)
Mar 12, 2020
98.10
135.93
94.65
111.21
1,392
-16.80(-13.12%)
Mar 11, 2020
135.00
137.94
120.15
128.01
819
-9.99(-7.24%)
Mar 10, 2020
150.00
153.00
135.00
138.00
595
-1.20(-0.86%)
Mar 09, 2020
156.00
159.90
135.15
139.20
1,833
-21.00(-13.11%)
Mar 06, 2020
186.00
191.97
155.10
160.20
1,597
-40.80(-20.30%)
Mar 05, 2020
174.00
201.00
165.00
201.00
1,406
+27.00(+15.52%)
Mar 04, 2020
186.00
186.00
159.00
174.00
752
+0.12(+0.07%)
Mar 03, 2020
182.40
189.00
168.24
173.88
720
-0.78(-0.45%)
Mar 02, 2020
186.00
189.00
174.15
174.66
444
-8.43(-4.60%)
Feb 28, 2020
162.00
186.00
153.90
183.09
1,181
+27.09(+17.37%)
Feb 27, 2020
171.00
171.00
150.00
156.00
1,379
-18.00(-10.34%)
Feb 26, 2020
182.70
187.62
156.69
174.00
1,117
-7.14(-3.94%)
Feb 25, 2020
192.24
195.00
180.00
181.14
1,279
-12.81(-6.60%)
Feb 24, 2020
192.36
204.00
186.30
193.95
726
-7.05(-3.51%)
Feb 21, 2020
192.00
201.63
191.52
201.00
925
+9.00(+4.69%)
Feb 20, 2020
195.00
195.00
186.00
192.00
665
-3.60(-1.84%)
Feb 19, 2020
185.88
198.00
183.00
195.60
678
+11.70(+6.36%)
Feb 18, 2020
183.78
188.85
180.00
183.90
891
-1.80(-0.97%)
Feb 14, 2020
183.00
189.00
183.00
185.70
400
+2.70(+1.48%)
Feb 13, 2020
196.50
197.04
180.00
183.00
1,541
-7.80(-4.09%)
Feb 12, 2020
194.85
207.00
189.00
190.80
1,691
-1.11(-0.58%)
Feb 11, 2020
185.73
193.50
183.00
191.91
1,400
+3.36(+1.78%)
Feb 10, 2020
189.00
189.00
180.57
188.55
780
+8.55(+4.75%)
Feb 07, 2020
183.00
186.39
180.00
180.00
1,145
-3.00(-1.64%)
Feb 06, 2020
185.10
185.10
180.00
183.00
612
+0.90(+0.49%)
Feb 05, 2020
184.41
188.67
180.00
182.10
1,321
-0.75(-0.41%)
Feb 04, 2020
188.40
190.44
179.25
182.85
1,879
-4.65(-2.48%)
Feb 03, 2020
186.00
193.50
180.06
187.50
1,700
+4.50(+2.46%)
Jan 31, 2020
180.00
184.05
177.00
183.00
1,510
+0.00(+0.00%)
Jan 30, 2020
192.00
195.00
180.00
183.00
3,168
-6.87(-3.62%)
Jan 29, 2020
202.50
204.00
189.00
189.87
14,498
-70.14(-26.98%)
Jan 28, 2020
271.80
278.97
249.00
260.01
1,246
-3.99(-1.51%)
Jan 27, 2020
285.00
300.00
261.00
264.00
1,830
-36.00(-12.00%)
Jan 24, 2020
315.00
338.88
300.00
300.00
628
-21.00(-6.54%)
Jan 23, 2020
342.00
342.00
306.00
321.00
677
-15.00(-4.46%)
Jan 22, 2020
363.00
363.00
336.00
336.00
449
-27.00(-7.44%)
Jan 21, 2020
342.00
378.00
342.00
363.00
911
+21.00(+6.14%)
Jan 17, 2020
321.00
357.00
321.00
342.00
442
+21.00(+6.54%)
Jan 16, 2020
324.00
327.00
309.00
321.00
530
+6.00(+1.90%)
Jan 15, 2020
318.00
323.40
315.00
315.00
728
-9.00(-2.78%)
Jan 14, 2020
321.00
345.00
312.00
324.00
1,456
-30.00(-8.47%)
Jan 13, 2020
354.00
369.00
348.00
354.00
892
-6.00(-1.67%)
Jan 10, 2020
369.00
380.37
358.50
360.00
319
-15.00(-4.00%)
Jan 09, 2020
381.00
396.09
366.03
375.00
445
+0.00(+0.00%)
Jan 08, 2020
366.00
387.00
363.00
375.00
236
+9.00(+2.46%)
Jan 07, 2020
366.00
381.00
357.03
366.00
226
+0.00(+0.00%)
Jan 06, 2020
354.00
369.00
351.96
366.00
340
+15.00(+4.27%)
Jan 03, 2020
357.00
357.00
345.00
351.00
171
-6.00(-1.68%)
Jan 02, 2020
351.00
366.00
333.00
357.00
454
+15.00(+4.39%)
Dec 31, 2019
339.00
363.00
339.00
342.00
370
+3.00(+0.88%)
Dec 30, 2019
345.00
345.00
339.00
339.00
389
-3.00(-0.88%)
Dec 27, 2019
363.00
374.97
318.00
342.00
1,043
-30.00(-8.06%)
Dec 26, 2019
390.00
390.00
357.00
372.00
444
-6.00(-1.59%)
Dec 24, 2019
393.00
396.00
363.00
378.00
276
-13.77(-3.51%)
Dec 23, 2019
387.00
397.74
378.00
391.77
252
+4.77(+1.23%)
Dec 20, 2019
360.00
387.00
360.00
387.00
338
+24.00(+6.61%)
Dec 19, 2019
369.00
390.00
351.00
363.00
181
-15.00(-3.97%)
Dec 18, 2019
372.00
387.00
345.00
378.00
445
+18.00(+5.00%)
Dec 17, 2019
351.00
384.00
348.00
360.00
533
+9.00(+2.56%)
Dec 16, 2019
366.00
375.00
339.00
351.00
824
-27.00(-7.14%)
Dec 13, 2019
381.00
386.46
360.00
378.00
219
-9.00(-2.33%)
Dec 12, 2019
396.00
408.00
366.00
387.00
564
-9.00(-2.27%)
Dec 11, 2019
399.00
401.97
384.00
396.00
224
-7.50(-1.86%)
Dec 10, 2019
402.00
420.00
378.00
403.50
492
-16.50(-3.93%)
Dec 09, 2019
432.00
432.00
399.00
420.00
482
-6.00(-1.41%)
Dec 06, 2019
420.00
444.00
411.00
426.00
377
-3.00(-0.70%)
Dec 05, 2019
450.00
453.00
423.00
429.00
374
-21.00(-4.67%)
Dec 04, 2019
402.00
462.00
399.00
450.00
769
+48.00(+11.94%)
Dec 03, 2019
399.00
414.00
396.00
402.00
415
-21.00(-4.96%)
Dec 02, 2019
435.00
444.00
405.00
423.00
982
-30.00(-6.62%)
Nov 29, 2019
462.00
465.00
450.00
453.00
258
-9.00(-1.95%)
Nov 27, 2019
429.00
465.00
429.00
462.00
858
+24.00(+5.48%)
Nov 26, 2019
465.00
465.00
426.00
438.00
710
-15.00(-3.31%)
Nov 25, 2019
429.00
465.00
417.00
453.00
800
+12.00(+2.72%)
Nov 22, 2019
441.00
459.00
399.00
441.00
1,322
+6.00(+1.38%)
Nov 21, 2019
405.00
489.00
384.00
435.00
3,352
+24.00(+5.84%)
Nov 20, 2019
378.00
420.00
336.00
411.00
3,276
+27.00(+7.03%)
Nov 19, 2019
321.00
396.00
300.00
384.00
4,022
+78.00(+25.49%)
Nov 18, 2019
285.00
309.00
280.47
306.00
1,150
+25.53(+9.10%)
Nov 15, 2019
274.02
282.00
264.60
280.47
626
+13.50(+5.06%)
Nov 14, 2019
288.48
288.48
259.53
266.97
1,852
-28.38(-9.61%)
Nov 13, 2019
288.06
306.00
279.33
295.35
1,180
+1.35(+0.46%)
Nov 12, 2019
309.00
315.00
288.00
294.00
1,070
-15.00(-4.85%)
Nov 11, 2019
327.00
327.00
276.00
309.00
1,394
-18.00(-5.50%)
Nov 08, 2019
318.00
342.00
315.00
327.00
713
+6.00(+1.87%)
Nov 07, 2019
351.00
354.00
315.00
321.00
1,210
-27.00(-7.76%)
Nov 06, 2019
405.00
405.00
312.00
348.00
3,833
-78.00(-18.31%)
Nov 05, 2019
426.00
444.00
414.00
426.00
1,691
+0.00(+0.00%)
Nov 04, 2019
408.00
441.00
405.00
426.00
1,727
+30.00(+7.58%)
Nov 01, 2019
384.00
402.18
381.00
396.00
766
+18.00(+4.76%)
Oct 31, 2019
405.00
405.00
363.00
378.00
1,144
-27.00(-6.67%)
Oct 30, 2019
381.00
408.00
381.00
405.00
1,717
+27.00(+7.14%)
Oct 29, 2019
435.00
441.00
378.00
378.00
3,327
-63.00(-14.29%)
Oct 28, 2019
345.00
465.00
333.00
441.00
8,837
+102.00(+30.09%)
Oct 25, 2019
339.00
360.00
333.00
339.00
2,228
+0.00(+0.00%)
Oct 24, 2019
321.00
360.00
309.00
339.00
4,858
+18.00(+5.61%)
Oct 23, 2019
303.00
342.00
285.00
321.00
1,770
+30.00(+10.31%)
Oct 22, 2019
321.00
327.00
285.00
291.00
1,318
-36.00(-11.01%)
Oct 21, 2019
345.00
345.00
300.00
327.00
3,339
-6.00(-1.80%)
Oct 18, 2019
282.00
345.00
255.03
333.00
5,201
+60.00(+21.98%)
Oct 17, 2019
255.00
279.00
240.00
273.00
2,694
+27.00(+10.98%)
Oct 16, 2019
240.00
255.00
240.00
246.00
333
+6.00(+2.50%)
Oct 15, 2019
240.00
243.00
234.00
240.00
300
-2.97(-1.22%)
Oct 14, 2019
249.00
249.00
237.00
242.97
207
+0.00(+0.00%)
Oct 11, 2019
237.03
249.00
237.00
242.97
207
+5.97(+2.52%)
Oct 10, 2019
241.80
241.80
231.00
237.00
168
-6.00(-2.47%)
Oct 09, 2019
264.00
264.00
234.00
243.00
1,620
-9.00(-3.57%)
Oct 08, 2019
249.00
255.00
246.00
252.00
160
+9.00(+3.70%)
Oct 07, 2019
252.00
255.00
240.00
243.00
353
+4.26(+1.78%)
Oct 04, 2019
243.00
254.94
234.00
238.74
310
+1.74(+0.73%)
Oct 03, 2019
237.00
246.00
231.00
237.00
648
+3.57(+1.53%)
Oct 02, 2019
243.00
249.36
231.00
233.43
778
-15.57(-6.25%)
Oct 01, 2019
255.00
261.00
246.00
249.00
304
+0.00(+0.00%)
Sep 30, 2019
261.00
270.00
243.00
249.00
569
-12.00(-4.60%)
Sep 27, 2019
279.00
279.00
255.63
261.00
779
-6.81(-2.54%)
Sep 26, 2019
285.00
285.00
255.21
267.81
1,172
-11.19(-4.01%)
Sep 25, 2019
306.00
309.00
276.00
279.00
1,203
-24.00(-7.92%)
Sep 24, 2019
321.00
321.00
303.00
303.00
1,379
-18.00(-5.61%)
Sep 23, 2019
327.00
327.00
312.00
321.00
1,237
-3.00(-0.93%)
Sep 20, 2019
321.00
327.00
315.00
324.00
856
+3.00(+0.93%)
Sep 19, 2019
348.00
348.00
318.00
321.00
2,895
-24.00(-6.96%)
Sep 18, 2019
339.00
366.00
330.00
345.00
9,483
+15.00(+4.55%)
Sep 17, 2019
330.00
336.00
324.00
330.00
963
-3.00(-0.90%)
Sep 16, 2019
339.00
339.00
330.00
333.00
784
-6.00(-1.77%)
Sep 13, 2019
339.00
342.00
324.00
339.00
1,424
+0.00(+0.00%)
Sep 12, 2019
342.00
372.00
333.00
339.00
8,038
-3.00(-0.88%)
Sep 11, 2019
342.00
348.03
332.73
342.00
771
-3.00(-0.87%)
Sep 10, 2019
342.00
348.00
336.00
345.00
623
+6.00(+1.77%)
Sep 09, 2019
348.00
351.00
330.00
339.00
516
-3.00(-0.88%)
Sep 06, 2019
345.00
345.00
330.00
342.00
520
+3.00(+0.88%)
Sep 05, 2019
336.00
348.00
330.00
339.00
490
+6.00(+1.80%)
Sep 04, 2019
339.00
360.00
312.00
333.00
2,659
-9.00(-2.63%)
Sep 03, 2019
348.00
348.00
336.00
342.00
583
+6.00(+1.79%)
Aug 30, 2019
342.00
345.00
333.00
336.00
474
-6.00(-1.75%)
Aug 29, 2019
336.00
348.00
333.00
342.00
1,795
+12.00(+3.64%)
Aug 28, 2019
330.00
336.00
324.00
330.00
350
-3.00(-0.90%)
Aug 27, 2019
339.00
345.00
324.00
333.00
1,166
-6.00(-1.77%)
Aug 26, 2019
357.00
360.00
333.00
339.00
633
+0.00(+0.00%)
Aug 23, 2019
348.00
348.96
330.00
339.00
1,401
+0.00(+0.00%)
Aug 22, 2019
342.00
345.00
318.00
339.00
6,509
-162.00(-32.34%)
Aug 21, 2019
504.00
510.00
495.00
501.00
528
+0.00(+0.00%)
Aug 20, 2019
516.00
528.00
468.00
501.00
251
-15.00(-2.91%)
Aug 19, 2019
492.00
534.00
489.00
516.00
350
+24.00(+4.88%)
Aug 16, 2019
456.00
495.00
456.00
492.00
242
+36.00(+7.89%)
Aug 15, 2019
480.00
483.00
444.00
456.00
370
-21.00(-4.40%)
Aug 14, 2019
498.00
513.00
456.00
477.00
420
-27.00(-5.36%)
Aug 13, 2019
519.00
537.42
495.00
504.00
350
-12.00(-2.33%)
Aug 12, 2019
534.00
552.00
495.00
516.00
610
-21.00(-3.91%)
Aug 09, 2019
525.00
555.00
513.00
537.00
431
+9.00(+1.70%)
Aug 08, 2019
531.00
558.00
492.00
528.00
830
-12.00(-2.22%)
Aug 07, 2019
465.00
594.00
465.00
540.00
3,759
+108.00(+25.00%)
Aug 06, 2019
513.00
519.00
423.00
432.00
1,846
-78.00(-15.29%)
Aug 05, 2019
543.00
561.00
507.00
510.00
507
-51.00(-9.09%)
Aug 02, 2019
579.00
588.72
540.00
561.00
514
-15.00(-2.60%)
Aug 01, 2019
639.00
660.00
564.00
576.00
1,541
-84.00(-12.73%)
Jul 31, 2019
672.00
702.00
645.00
660.00
787
-6.00(-0.90%)
Jul 30, 2019
639.00
675.00
603.00
666.00
430
+27.00(+4.23%)
Jul 29, 2019
699.00
717.00
615.00
639.00
2,026
-69.00(-9.75%)
Jul 26, 2019
636.00
741.00
636.00
708.00
1,681
+78.00(+12.38%)
Jul 25, 2019
609.00
651.00
609.00
630.00
303
+18.00(+2.94%)
Jul 24, 2019
573.00
624.00
555.00
612.00
899
+24.00(+4.08%)
Jul 23, 2019
654.00
687.00
570.00
588.00
1,669
-69.00(-10.50%)
Jul 22, 2019
723.00
726.00
606.00
657.00
882
-54.00(-7.59%)
Jul 19, 2019
723.00
726.00
696.00
711.00
370
-18.00(-2.47%)
Jul 18, 2019
810.00
813.00
666.00
729.00
1,394
-75.00(-9.33%)
Jul 17, 2019
822.00
837.00
795.00
804.00
411
-24.00(-2.90%)
Jul 16, 2019
843.00
897.00
810.00
828.00
2,359
+12.00(+1.47%)
Jul 15, 2019
846.00
852.00
813.00
816.00
451
-30.00(-3.55%)
Jul 12, 2019
849.00
930.00
837.00
846.00
612
-9.00(-1.05%)
Jul 11, 2019
849.00
867.00
825.00
855.00
623
-3.00(-0.35%)
Jul 10, 2019
870.00
945.00
855.00
858.00
2,464
-21.00(-2.39%)
Jul 09, 2019
840.00
897.00
768.00
879.00
3,907
+27.00(+3.17%)
Jul 08, 2019
900.00
915.00
813.00
852.00
3,022
-33.00(-3.73%)
Jul 05, 2019
858.00
909.00
852.00
885.00
945
+39.00(+4.61%)
Jul 03, 2019
903.00
921.00
840.00
846.00
1,083
-75.00(-8.14%)
Jul 02, 2019
960.00
1047
918.00
921.00
2,502
-33.00(-3.46%)
Jul 01, 2019
930.00
972.00
870.00
954.00
938
+45.00(+4.95%)
Jun 28, 2019
915.00
929.16
795.00
909.00
1,723
+0.00(+0.00%)
Jun 27, 2019
990.00
990.00
909.00
909.00
1,566
-87.00(-8.73%)
Jun 26, 2019
1029
1050
978.00
996.00
806
-51.00(-4.87%)
Jun 25, 2019
1023
1092
978.00
1047
1,039
-57.00(-5.16%)
Jun 24, 2019
1044
1257
870.00
1104
5,544
-149.40(-11.92%)
Jun 21, 2019
1380
1380
1233
1253
679
-114.60(-8.38%)
Jun 20, 2019
1350
1425
1350
1368
210
-13.80(-1.00%)
Jun 19, 2019
1374
1470
1350
1382
231
+7.80(+0.57%)
Jun 18, 2019
1440
1470
1320
1374
241
-35.10(-2.49%)
Jun 17, 2019
1350
1409
1320
1409
210
+65.10(+4.84%)
Jun 14, 2019
1380
1385
1320
1344
228
-30.00(-2.18%)
Jun 13, 2019
1371
1379
1342
1374
215
+24.00(+1.78%)
Jun 12, 2019
1440
1470
1230
1350
740
-90.00(-6.25%)
Jun 11, 2019
1530
1560
1440
1440
221
-60.00(-4.00%)
Jun 10, 2019
1500
1560
1440
1500
288
+30.00(+2.04%)
Jun 07, 2019
1470
1500
1410
1470
228
+0.00(+0.00%)
Jun 06, 2019
1530
1530
1470
1470
191
-39.00(-2.58%)
Jun 05, 2019
1650
1650
1500
1509
308
-66.90(-4.25%)
Jun 04, 2019
1697
1702
1509
1576
444
-9.90(-0.62%)
Jun 03, 2019
1566
1710
1509
1586
737
+40.20(+2.60%)
May 31, 2019
1500
1635
1470
1546
669
+75.60(+5.14%)
May 30, 2019
1410
1500
1410
1470
432
+78.30(+5.63%)
May 29, 2019
1370
1440
1365
1392
342
+11.40(+0.83%)
May 28, 2019
1398
1440
1360
1380
298
+15.30(+1.12%)
May 24, 2019
1365
1410
1365
1365
249
-45.00(-3.19%)
May 23, 2019
1410
1440
1357
1410
460
+0.00(+0.00%)
May 22, 2019
1410
1500
1380
1410
362
-15.00(-1.05%)
May 21, 2019
1500
1530
1416
1425
474
-79.50(-5.28%)
May 20, 2019
1475
1575
1470
1504
334
+27.00(+1.83%)
May 17, 2019
1500
1545
1456
1478
448
+7.50(+0.51%)
May 16, 2019
1530
1530
1440
1470
489
-66.90(-4.35%)
May 15, 2019
1500
1590
1440
1537
483
+3.90(+0.25%)
May 14, 2019
1616
1620
1357
1533
1,394
-27.00(-1.73%)
May 13, 2019
1680
1710
1410
1560
1,640
-183.60(-10.53%)
May 10, 2019
1800
1934
1710
1744
1,219
-56.40(-3.13%)
May 09, 2019
1890
1980
1800
1800
1,563
-288.00(-13.79%)
May 08, 2019
2027
2220
1980
2088
1,130
+78.00(+3.88%)
May 07, 2019
2190
2340
1950
2010
1,581
-150.00(-6.94%)
May 06, 2019
1860
2190
1860
2160
1,610
+240.00(+12.50%)
May 03, 2019
1740
1929
1711
1920
1,031
+180.00(+10.34%)
May 02, 2019
1710
1740
1590
1740
677
-10.80(-0.62%)
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.