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
Suncoke Energy Inc
(NY:
SXC
)
10.63
+0.04 (+0.38%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 29, 2022
7.765
7.867
7.580
7.682
1,310,524
-0.14(-1.77%)
Apr 28, 2022
7.627
7.867
7.460
7.821
581,493
+0.16(+2.05%)
Apr 27, 2022
7.700
7.830
7.617
7.664
727,327
+0.12(+1.59%)
Apr 26, 2022
7.700
7.765
7.507
7.544
925,397
-0.11(-1.45%)
Apr 25, 2022
7.802
7.867
7.451
7.654
944,095
-0.39(-4.82%)
Apr 22, 2022
8.254
8.374
7.894
8.042
1,303,237
-0.21(-2.57%)
Apr 21, 2022
8.707
8.707
8.199
8.254
835,025
-0.45(-5.20%)
Apr 20, 2022
8.808
8.928
8.587
8.707
500,038
-0.17(-1.87%)
Apr 19, 2022
8.688
8.919
8.522
8.873
740,557
+0.10(+1.16%)
Apr 18, 2022
8.892
8.938
8.753
8.772
656,770
-0.05(-0.52%)
Apr 14, 2022
8.808
8.993
8.772
8.818
732,702
+0.04(+0.42%)
Apr 13, 2022
8.568
8.799
8.469
8.781
901,198
+0.33(+3.93%)
Apr 12, 2022
8.199
8.573
8.199
8.448
948,507
+0.37(+4.57%)
Apr 11, 2022
8.208
8.310
8.061
8.079
961,853
-0.18(-2.23%)
Apr 08, 2022
8.264
8.399
8.079
8.264
1,005,789
+0.02(+0.22%)
Apr 07, 2022
8.024
8.282
7.931
8.245
680,082
+0.18(+2.29%)
Apr 06, 2022
8.107
8.116
7.950
8.061
1,044,385
+0.05(+0.58%)
Apr 05, 2022
8.208
8.365
7.977
8.014
935,876
-0.18(-2.14%)
Apr 04, 2022
8.411
8.411
8.070
8.190
602,762
-0.15(-1.77%)
Apr 01, 2022
8.181
8.421
8.181
8.338
674,445
+0.11(+1.35%)
Mar 31, 2022
8.088
8.305
8.088
8.227
1,876,891
+0.06(+0.68%)
Mar 30, 2022
8.291
8.568
8.162
8.171
1,080,991
+0.01(+0.11%)
Mar 29, 2022
8.051
8.162
7.876
8.162
1,014,360
-0.07(-0.90%)
Mar 28, 2022
8.338
8.421
8.171
8.236
1,098,052
-0.26(-3.04%)
Mar 25, 2022
8.522
8.633
8.448
8.495
967,479
+0.08(+0.99%)
Mar 24, 2022
8.236
8.495
8.162
8.411
895,865
+0.18(+2.13%)
Mar 23, 2022
8.181
8.384
8.181
8.236
1,016,226
+0.11(+1.36%)
Mar 22, 2022
8.273
8.319
8.014
8.125
815,955
-0.10(-1.23%)
Mar 21, 2022
8.014
8.421
8.014
8.227
901,478
+0.35(+4.45%)
Mar 18, 2022
7.793
7.885
7.553
7.876
2,708,244
+0.02(+0.23%)
Mar 17, 2022
7.691
7.941
7.691
7.857
1,023,957
+0.32(+4.29%)
Mar 16, 2022
7.673
7.728
7.433
7.534
1,375,591
-0.13(-1.69%)
Mar 15, 2022
7.387
7.765
7.248
7.664
986,967
+0.10(+1.34%)
Mar 14, 2022
7.885
7.904
7.525
7.562
1,143,363
-0.47(-5.86%)
Mar 11, 2022
8.079
8.181
7.964
8.033
866,471
-0.16(-1.92%)
Mar 10, 2022
7.950
8.190
1,557,185
+0.28(+3.50%)
Mar 09, 2022
7.885
8.010
7.691
7.913
1,218,004
+0.03(+0.35%)
Mar 08, 2022
8.024
8.205
7.654
7.885
2,102,355
-0.34(-4.15%)
Mar 07, 2022
9.002
9.039
8.125
8.227
2,245,926
-0.76(-8.43%)
Mar 04, 2022
8.624
9.067
8.531
8.984
2,226,809
+0.42(+4.85%)
Mar 03, 2022
8.116
8.615
7.913
8.568
2,474,792
+0.46(+5.69%)
Mar 02, 2022
7.830
8.190
7.830
8.107
1,203,088
+0.39(+5.02%)
Mar 01, 2022
7.368
7.728
7.363
7.719
2,237,971
+0.40(+5.42%)
Feb 28, 2022
7.230
7.423
7.202
7.322
1,045,452
+0.09(+1.28%)
Feb 25, 2022
6.953
7.239
7.077
7.230
517,061
+0.27(+3.85%)
Feb 24, 2022
7.017
7.017
6.759
6.962
1,274,927
-0.12(-1.69%)
Feb 23, 2022
7.165
7.299
7.073
7.082
449,364
-0.05(-0.65%)
Feb 22, 2022
7.193
7.322
7.073
7.128
1,081,909
-0.01(-0.13%)
Feb 18, 2022
7.137
0
-0.06(-0.77%)
Feb 17, 2022
7.045
7.340
7.045
7.193
837,851
+0.08(+1.17%)
Feb 16, 2022
6.990
7.170
6.971
7.110
547,555
+0.09(+1.32%)
Feb 15, 2022
6.990
7.068
6.871
7.017
598,706
-0.05(-0.65%)
Feb 14, 2022
7.109
7.127
7.003
7.063
761,840
+0.01(+0.13%)
Feb 11, 2022
6.953
7.091
6.926
7.054
592,746
+0.05(+0.65%)
Feb 10, 2022
7.072
7.210
6.953
7.008
626,665
-0.16(-2.17%)
Feb 09, 2022
7.191
7.237
7.081
7.164
665,643
+0.00(+0.00%)
Feb 08, 2022
6.935
7.164
6.935
7.164
1,248,122
+0.27(+3.85%)
Feb 07, 2022
6.971
7.036
6.816
6.898
959,901
-0.06(-0.92%)
Feb 04, 2022
6.935
7.036
6.816
6.962
1,049,778
+0.10(+1.47%)
Feb 03, 2022
6.532
6.861
1,772,998
+0.35(+5.34%)
Feb 02, 2022
6.413
6.724
6.358
6.513
1,443,471
+0.17(+2.75%)
Feb 01, 2022
6.174
6.413
6.104
6.339
1,024,096
+0.06(+1.02%)
Jan 31, 2022
6.239
6.394
6.275
867,377
-0.03(-0.44%)
Jan 28, 2022
6.239
6.294
6.083
6.303
665,481
+0.07(+1.18%)
Jan 27, 2022
6.303
6.394
6.168
6.229
549,195
+0.00(+0.00%)
Jan 26, 2022
6.422
6.495
6.147
6.229
571,249
-0.07(-1.16%)
Jan 25, 2022
6.174
6.362
6.037
6.303
914,608
+0.05(+0.88%)
Jan 24, 2022
6.092
6.294
5.900
6.248
1,063,005
+0.05(+0.74%)
Jan 21, 2022
6.504
6.504
6.202
6.202
1,116,962
-0.41(-6.23%)
Jan 20, 2022
6.889
6.999
6.605
6.614
540,605
-0.27(-3.99%)
Jan 19, 2022
6.889
6.981
6.811
6.889
637,697
+0.08(+1.21%)
Jan 18, 2022
6.871
6.926
6.742
6.807
767,018
-0.05(-0.80%)
Jan 14, 2022
6.861
0
+0.03(+0.40%)
Jan 13, 2022
6.816
6.994
6.807
6.834
784,772
+0.03(+0.40%)
Jan 12, 2022
6.596
6.861
6.573
6.807
1,278,433
+0.25(+3.77%)
Jan 11, 2022
6.495
6.587
6.413
6.559
735,268
+0.05(+0.84%)
Jan 10, 2022
6.532
6.559
6.394
6.504
621,675
+0.02(+0.28%)
Jan 07, 2022
6.403
6.532
6.358
6.486
561,201
+0.09(+1.43%)
Jan 06, 2022
6.523
6.568
6.358
6.394
707,800
-0.05(-0.85%)
Jan 05, 2022
6.339
6.596
6.330
6.449
876,098
+0.15(+2.33%)
Jan 04, 2022
6.284
6.403
6.257
6.303
573,812
+0.05(+0.88%)
Jan 03, 2022
6.064
6.409
6.060
6.248
660,542
+0.21(+3.49%)
Dec 31, 2021
6.028
6.064
5.909
6.037
753,951
+0.01(+0.15%)
Dec 30, 2021
6.101
6.160
6.019
6.028
492,334
-0.04(-0.60%)
Dec 29, 2021
6.147
6.184
6.055
6.064
497,392
-0.08(-1.34%)
Dec 28, 2021
6.202
6.251
6.101
6.147
441,854
-0.05(-0.89%)
Dec 27, 2021
6.165
6.220
6.037
6.202
503,131
+0.01(+0.15%)
Dec 23, 2021
6.248
6.266
6.156
6.193
523,680
-0.04(-0.59%)
Dec 22, 2021
6.129
6.229
6.055
6.229
468,431
+0.06(+1.04%)
Dec 21, 2021
6.055
6.211
6.032
6.165
652,367
+0.20(+3.38%)
Dec 20, 2021
5.973
6.000
5.808
5.964
813,788
-0.13(-2.11%)
Dec 17, 2021
5.854
6.110
5.790
6.092
3,296,817
+0.20(+3.42%)
Dec 16, 2021
5.872
6.037
5.813
5.890
928,083
+0.06(+1.10%)
Dec 15, 2021
5.625
5.849
5.542
5.826
1,079,128
+0.19(+3.41%)
Dec 14, 2021
5.652
5.854
5.602
5.634
1,188,814
-0.04(-0.65%)
Dec 13, 2021
5.835
5.835
5.538
5.671
988,744
-0.19(-3.28%)
Dec 10, 2021
5.955
5.991
5.748
5.863
758,553
-0.05(-0.78%)
Dec 09, 2021
5.872
5.927
5.744
5.909
523,201
-0.05(-0.92%)
Dec 08, 2021
5.900
6.005
5.881
5.964
696,870
+0.05(+0.77%)
Dec 07, 2021
5.872
6.010
5.835
5.918
618,293
+0.14(+2.38%)
Dec 06, 2021
5.808
5.872
5.652
5.781
859,505
+0.01(+0.16%)
Dec 03, 2021
5.835
5.900
5.707
5.771
688,704
-0.05(-0.94%)
Dec 02, 2021
5.551
5.863
5.506
5.826
782,032
+0.31(+5.65%)
Dec 01, 2021
5.735
5.835
5.515
5.515
1,268,195
-0.06(-1.15%)
Nov 30, 2021
5.506
5.661
5.405
5.579
1,087,203
-0.01(-0.16%)
Nov 29, 2021
5.790
5.808
5.538
5.588
1,283,658
-0.07(-1.29%)
Nov 26, 2021
5.661
5.716
5.506
5.661
566,235
-0.27(-4.48%)
Nov 24, 2021
5.881
5.973
5.835
5.927
402,399
-0.05(-0.77%)
Nov 23, 2021
5.945
6.074
5.918
5.973
676,829
+0.07(+1.24%)
Nov 22, 2021
5.680
6.010
5.661
5.900
962,873
+0.27(+4.72%)
Nov 19, 2021
5.597
5.693
5.510
5.634
976,573
-0.11(-1.91%)
Nov 18, 2021
5.762
5.762
5.721
5.744
994,212
-0.02(-0.32%)
Nov 17, 2021
5.881
5.936
5.716
5.762
1,309,805
-0.12(-2.02%)
Nov 16, 2021
5.945
5.945
5.818
5.881
799,705
-0.06(-1.07%)
Nov 15, 2021
6.144
6.181
5.854
5.945
987,194
-0.19(-3.11%)
Nov 12, 2021
6.190
6.244
6.117
6.135
447,027
-0.06(-1.02%)
Nov 11, 2021
6.117
6.235
6.081
6.199
581,743
+0.16(+2.71%)
Nov 10, 2021
6.262
6.026
6.036
875,774
-0.25(-3.90%)
Nov 09, 2021
6.426
6.453
6.190
6.281
726,896
-0.18(-2.81%)
Nov 08, 2021
6.390
6.607
6.380
6.462
943,402
+0.20(+3.19%)
Nov 05, 2021
6.272
6.344
6.190
6.262
629,444
+0.07(+1.17%)
Nov 04, 2021
6.380
6.462
6.135
6.190
869,810
-0.12(-1.87%)
Nov 03, 2021
6.244
6.389
6.208
6.308
773,599
+0.06(+1.02%)
Nov 02, 2021
6.562
6.562
6.004
6.244
1,566,966
-0.29(-4.44%)
Nov 01, 2021
6.871
6.412
6.406
6.535
1,428,170
-0.02(-0.28%)
Oct 29, 2021
6.308
6.576
6.308
6.553
1,242,561
+0.25(+3.88%)
Oct 28, 2021
6.181
6.335
6.181
6.308
623,737
+0.12(+1.91%)
Oct 27, 2021
6.317
6.417
6.167
6.190
741,917
-0.19(-2.99%)
Oct 26, 2021
6.489
6.380
592,809
-0.09(-1.40%)
Oct 25, 2021
6.235
6.489
6.235
6.471
721,861
+0.25(+4.09%)
Oct 22, 2021
6.154
6.335
6.154
6.217
807,018
+0.05(+0.88%)
Oct 21, 2021
6.163
6.231
6.067
6.163
739,292
-0.08(-1.31%)
Oct 20, 2021
6.108
6.253
5.981
6.244
558,759
+0.09(+1.47%)
Oct 19, 2021
6.299
6.299
6.099
6.154
669,346
-0.19(-3.00%)
Oct 18, 2021
6.199
6.353
6.135
6.344
576,797
+0.09(+1.45%)
Oct 15, 2021
6.371
6.435
6.253
6.253
663,070
+0.04(+0.58%)
Oct 14, 2021
6.272
6.489
6.208
6.217
927,045
+0.03(+0.44%)
Oct 13, 2021
6.072
6.199
5.968
6.190
701,673
+0.11(+1.79%)
Oct 12, 2021
6.117
6.181
6.013
6.081
619,015
-0.02(-0.30%)
Oct 11, 2021
6.072
6.371
6.072
6.099
1,217,426
+0.05(+0.90%)
Oct 08, 2021
6.063
6.154
5.981
6.045
389,056
+0.00(+0.00%)
Oct 07, 2021
5.963
6.085
5.918
6.045
672,374
+0.11(+1.83%)
Oct 06, 2021
5.927
6.036
5.718
5.936
990,569
-0.14(-2.24%)
Oct 05, 2021
6.008
6.090
5.831
6.072
1,165,018
+0.10(+1.67%)
Oct 04, 2021
5.954
6.063
5.881
5.972
947,847
+0.09(+1.54%)
Oct 01, 2021
5.709
5.963
5.700
5.881
919,719
+0.18(+3.18%)
Sep 30, 2021
5.727
5.809
5.641
5.700
534,834
+0.03(+0.48%)
Sep 29, 2021
5.854
5.899
5.598
5.673
704,067
-0.13(-2.19%)
Sep 28, 2021
5.809
5.918
5.691
5.800
1,050,175
-0.03(-0.47%)
Sep 27, 2021
5.627
5.981
5.627
5.827
928,322
+0.28(+5.07%)
Sep 24, 2021
5.591
5.689
5.545
5.545
504,701
-0.11(-1.93%)
Sep 23, 2021
5.627
5.754
5.545
5.654
594,107
+0.10(+1.80%)
Sep 22, 2021
5.627
5.781
5.573
5.555
817,089
+0.09(+1.66%)
Sep 21, 2021
5.654
5.718
5.309
5.464
1,163,334
-0.11(-1.95%)
Sep 20, 2021
5.418
5.626
5.418
5.573
1,249,027
-0.17(-3.00%)
Sep 17, 2021
5.972
5.972
5.709
5.745
2,512,359
-0.18(-3.06%)
Sep 16, 2021
6.217
6.217
5.872
5.927
700,324
-0.32(-5.09%)
Sep 15, 2021
6.045
6.281
6.045
6.244
849,523
+0.22(+3.61%)
Sep 14, 2021
6.272
6.272
5.981
6.026
714,015
-0.19(-3.07%)
Sep 13, 2021
6.399
6.390
6.163
6.217
827,084
-0.17(-2.70%)
Sep 10, 2021
6.380
6.636
6.380
6.390
769,423
+0.10(+1.59%)
Sep 09, 2021
6.172
6.380
6.172
6.290
556,700
+0.04(+0.58%)
Sep 08, 2021
6.489
6.517
6.244
6.253
645,498
-0.25(-3.91%)
Sep 07, 2021
6.444
6.644
6.408
6.508
702,672
+0.10(+1.56%)
Sep 03, 2021
6.390
6.504
6.344
6.408
593,348
+0.01(+0.14%)
Sep 02, 2021
6.326
6.530
6.326
6.399
670,254
+0.15(+2.32%)
Sep 01, 2021
6.262
6.299
5.957
6.253
837,553
-0.05(-0.86%)
Aug 31, 2021
6.335
6.408
6.208
6.308
436,088
-0.06(-1.00%)
Aug 30, 2021
6.544
6.544
6.321
6.371
537,815
-0.05(-0.85%)
Aug 27, 2021
6.181
6.462
6.172
6.426
658,650
+0.28(+4.58%)
Aug 26, 2021
6.272
6.317
6.135
6.144
490,333
-0.18(-2.87%)
Aug 25, 2021
6.380
6.430
6.272
6.326
425,606
-0.05(-0.71%)
Aug 24, 2021
6.308
6.435
6.272
6.371
1,386,066
+0.16(+2.63%)
Aug 23, 2021
6.144
6.281
6.081
6.208
622,334
+0.25(+4.11%)
Aug 20, 2021
5.936
6.049
5.863
5.963
672,037
+0.00(+0.00%)
Aug 19, 2021
6.172
6.208
5.890
5.963
1,024,216
-0.34(-5.33%)
Aug 18, 2021
6.272
6.526
6.199
6.299
684,888
+0.00(+0.00%)
Aug 17, 2021
6.417
6.480
6.253
6.299
647,987
-0.25(-3.88%)
Aug 16, 2021
6.571
6.683
6.382
6.553
656,204
-0.11(-1.62%)
Aug 13, 2021
6.760
6.805
6.643
6.661
621,140
-0.05(-0.80%)
Aug 12, 2021
6.868
6.877
6.616
6.715
722,549
-0.15(-2.23%)
Aug 11, 2021
6.769
6.895
6.715
6.868
846,708
+0.09(+1.33%)
Aug 10, 2021
6.562
6.859
6.562
6.778
726,296
+0.22(+3.29%)
Aug 09, 2021
6.463
6.643
6.410
6.562
613,691
-0.01(-0.14%)
Aug 06, 2021
6.472
6.679
6.472
6.571
688,199
+0.23(+3.55%)
Aug 05, 2021
6.265
6.454
6.220
6.346
1,463,056
+0.08(+1.29%)
Aug 04, 2021
6.616
6.697
6.229
6.265
1,943,368
-0.58(-8.42%)
Aug 03, 2021
6.778
6.935
6.575
6.841
1,653,323
+0.09(+1.33%)
Aug 02, 2021
7.147
7.228
6.742
6.751
1,270,112
-0.21(-2.98%)
Jul 30, 2021
7.012
7.129
6.886
6.958
1,247,654
-0.17(-2.40%)
Jul 29, 2021
6.346
7.201
6.319
7.129
2,660,004
+0.99(+16.13%)
Jul 28, 2021
6.139
6.238
5.986
6.139
1,393,038
+0.06(+1.04%)
Jul 27, 2021
6.040
6.134
5.923
6.076
597,334
-0.04(-0.59%)
Jul 26, 2021
6.040
6.193
6.040
6.112
823,948
+0.14(+2.26%)
Jul 23, 2021
5.905
6.013
5.851
5.977
929,849
+0.14(+2.31%)
Jul 22, 2021
5.923
5.963
5.743
5.842
705,069
-0.14(-2.41%)
Jul 21, 2021
5.878
6.076
5.854
5.986
668,062
+0.23(+4.07%)
Jul 20, 2021
5.590
5.815
5.437
5.752
992,938
+0.18(+3.23%)
Jul 19, 2021
5.815
5.846
5.518
5.572
1,507,947
-0.41(-6.78%)
Jul 16, 2021
6.211
6.211
5.950
5.977
1,018,912
-0.19(-3.07%)
Jul 15, 2021
6.229
6.400
6.134
6.166
791,921
-0.10(-1.58%)
Jul 14, 2021
6.283
6.418
6.224
6.265
867,944
+0.02(+0.29%)
Jul 13, 2021
6.355
6.449
6.229
6.247
1,064,832
-0.12(-1.84%)
Jul 12, 2021
6.364
6.463
6.224
6.364
810,897
-0.07(-1.12%)
Jul 09, 2021
6.256
6.481
6.176
6.436
767,800
+0.36(+5.93%)
Jul 08, 2021
5.968
6.217
5.941
6.076
1,137,107
-0.10(-1.60%)
Jul 07, 2021
6.031
6.247
5.977
6.175
1,229,172
+0.09(+1.48%)
Jul 06, 2021
6.490
6.517
5.981
6.085
1,361,526
-0.40(-6.11%)
Jul 02, 2021
6.517
6.589
6.436
6.481
574,181
-0.03(-0.41%)
Jul 01, 2021
6.481
6.589
6.373
6.508
1,009,871
+0.08(+1.26%)
Jun 30, 2021
6.148
6.436
6.086
6.427
710,095
+0.25(+4.08%)
Jun 29, 2021
6.229
6.373
6.175
6.175
575,137
+0.02(+0.29%)
Jun 28, 2021
6.409
6.454
6.103
6.157
960,891
-0.24(-3.80%)
Jun 25, 2021
6.661
6.679
6.373
6.400
1,885,715
-0.17(-2.60%)
Jun 24, 2021
6.418
6.571
6.341
6.571
658,739
+0.24(+3.84%)
Jun 23, 2021
6.274
6.427
6.256
6.328
801,930
+0.14(+2.33%)
Jun 22, 2021
6.175
6.260
5.986
6.184
925,226
+0.03(+0.44%)
Jun 21, 2021
6.229
6.373
6.094
6.157
1,830,299
-0.06(-1.01%)
Jun 18, 2021
6.085
6.251
5.995
6.220
4,329,773
+0.08(+1.32%)
Jun 17, 2021
6.625
6.625
5.950
6.139
1,995,289
-0.46(-6.96%)
Jun 16, 2021
6.580
6.620
6.332
6.598
906,209
-0.05(-0.81%)
Jun 15, 2021
6.706
6.715
6.391
6.652
1,170,413
-0.05(-0.81%)
Jun 14, 2021
6.958
7.075
6.670
6.706
1,176,911
-0.25(-3.62%)
Jun 11, 2021
7.048
7.255
6.904
6.958
868,876
+0.03(+0.39%)
Jun 10, 2021
7.003
7.332
6.931
6.931
1,188,475
-0.01(-0.13%)
Jun 09, 2021
6.922
6.994
6.769
6.940
931,987
+0.03(+0.39%)
Jun 08, 2021
6.688
7.003
6.526
6.913
980,704
+0.23(+3.36%)
Jun 07, 2021
6.886
6.925
6.652
6.688
663,323
-0.21(-3.00%)
Jun 04, 2021
7.057
7.201
6.823
6.895
985,239
-0.09(-1.29%)
Jun 03, 2021
6.805
7.034
6.607
6.985
919,175
+0.12(+1.70%)
Jun 02, 2021
7.003
7.146
6.751
6.868
668,754
-0.11(-1.55%)
Jun 01, 2021
6.931
7.003
6.841
6.976
1,043,402
+0.20(+2.92%)
May 28, 2021
6.931
6.931
6.656
6.778
788,309
-0.11(-1.57%)
May 27, 2021
6.571
6.976
6.562
6.886
1,127,728
+0.42(+6.55%)
May 26, 2021
6.256
6.476
6.256
6.463
510,270
+0.23(+3.61%)
May 25, 2021
6.562
6.616
6.238
6.238
736,854
-0.31(-4.68%)
May 24, 2021
6.454
6.598
6.275
6.544
606,967
+0.14(+2.11%)
May 21, 2021
6.427
6.539
6.373
6.409
811,037
+0.05(+0.71%)
May 20, 2021
6.589
6.629
6.166
6.364
1,049,337
-0.21(-3.15%)
May 19, 2021
6.697
6.697
6.326
6.571
1,040,634
-0.23(-3.31%)
May 18, 2021
6.841
6.967
6.751
6.796
1,019,807
+0.01(+0.13%)
May 17, 2021
6.528
6.841
6.501
6.787
1,134,116
+0.28(+4.25%)
May 14, 2021
6.439
6.519
6.367
6.510
967,729
+0.13(+1.96%)
May 13, 2021
6.519
6.698
6.206
6.385
948,885
-0.16(-2.46%)
May 12, 2021
6.858
6.952
6.479
6.546
839,407
-0.31(-4.56%)
May 11, 2021
6.537
6.921
6.412
6.858
988,851
+0.05(+0.79%)
May 10, 2021
6.939
7.198
6.805
6.805
1,361,128
-0.04(-0.52%)
May 07, 2021
6.858
6.921
6.644
6.841
661,976
-0.04(-0.52%)
May 06, 2021
6.921
6.948
6.519
6.876
782,452
+0.04(+0.52%)
May 05, 2021
6.921
6.970
6.707
6.841
1,008,531
-0.01(-0.13%)
May 04, 2021
6.626
6.921
6.626
6.849
1,490,379
+0.16(+2.40%)
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.