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
abrdn Global Dynamic Dividend Fund
(NY:
AGD
)
9.700
-0.070 (-0.72%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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, 2024
9.570
9.570
9.510
9.540
71,585
+0.05(+0.53%)
May 30, 2024
9.470
9.520
9.450
9.490
96,259
+0.00(+0.00%)
May 29, 2024
9.590
9.600
9.470
9.490
75,081
-0.17(-1.76%)
May 28, 2024
9.740
9.740
9.621
9.660
27,868
-0.05(-0.51%)
May 24, 2024
9.700
9.730
9.680
9.710
32,018
+0.03(+0.31%)
May 23, 2024
9.810
9.810
9.650
9.680
41,649
-0.08(-0.82%)
May 22, 2024
9.780
9.810
9.750
9.760
68,885
-0.03(-0.26%)
May 21, 2024
9.725
9.785
9.696
9.785
77,792
+0.05(+0.51%)
May 20, 2024
9.785
9.785
9.715
9.735
38,940
-0.01(-0.10%)
May 17, 2024
9.696
9.765
9.686
9.745
54,301
+0.03(+0.31%)
May 16, 2024
9.755
9.755
9.686
9.715
46,917
-0.01(-0.10%)
May 15, 2024
9.696
9.755
9.676
9.725
83,693
+0.10(+1.03%)
May 14, 2024
9.616
9.636
9.606
9.626
48,726
+0.03(+0.31%)
May 13, 2024
9.576
9.631
9.576
9.596
47,152
+0.03(+0.31%)
May 10, 2024
9.566
9.595
9.557
9.566
60,946
+0.02(+0.21%)
May 09, 2024
9.497
9.547
9.477
9.547
69,532
+0.09(+0.95%)
May 08, 2024
9.447
9.457
9.417
9.457
51,122
+0.03(+0.32%)
May 07, 2024
9.437
9.457
9.358
9.427
43,874
+0.02(+0.21%)
May 06, 2024
9.427
9.427
9.388
9.408
42,351
+0.04(+0.42%)
May 03, 2024
9.338
9.378
9.338
9.368
50,878
+0.08(+0.86%)
May 02, 2024
9.258
9.288
9.219
9.288
27,771
+0.05(+0.54%)
May 01, 2024
9.209
9.316
9.209
9.239
72,575
-0.01(-0.11%)
Apr 30, 2024
9.417
9.417
9.209
9.249
75,752
-0.14(-1.48%)
Apr 29, 2024
9.388
9.388
9.338
9.388
31,561
+0.03(+0.32%)
Apr 26, 2024
9.318
9.398
9.278
9.358
40,235
+0.12(+1.29%)
Apr 25, 2024
9.258
9.258
9.164
9.239
40,784
-0.06(-0.64%)
Apr 24, 2024
9.328
9.328
9.258
9.298
40,754
+0.00(+0.00%)
Apr 23, 2024
9.209
9.308
9.199
9.298
46,448
+0.11(+1.19%)
Apr 22, 2024
9.070
9.197
9.070
9.189
63,050
+0.16(+1.82%)
Apr 19, 2024
9.065
9.065
8.986
9.025
30,466
-0.02(-0.22%)
Apr 18, 2024
9.074
9.074
9.025
9.045
26,439
+0.00(+0.00%)
Apr 17, 2024
9.084
9.084
9.015
9.045
55,262
+0.03(+0.33%)
Apr 16, 2024
9.045
9.045
8.995
9.015
59,801
-0.02(-0.22%)
Apr 15, 2024
9.193
9.212
9.025
9.035
70,333
-0.10(-1.08%)
Apr 12, 2024
9.291
9.291
9.124
9.134
56,582
-0.20(-2.11%)
Apr 11, 2024
9.370
9.382
9.281
9.331
52,255
+0.01(+0.11%)
Apr 10, 2024
9.380
9.404
9.311
9.321
51,202
-0.13(-1.36%)
Apr 09, 2024
9.469
9.469
9.410
9.449
52,595
+0.03(+0.31%)
Apr 08, 2024
9.420
9.441
9.380
9.420
62,300
+0.02(+0.21%)
Apr 05, 2024
9.351
9.420
9.331
9.400
31,293
+0.06(+0.63%)
Apr 04, 2024
9.420
9.489
9.341
9.341
29,777
-0.08(-0.84%)
Apr 03, 2024
9.370
9.420
9.351
9.420
42,442
+0.04(+0.42%)
Apr 02, 2024
9.429
9.429
9.370
9.380
57,751
-0.09(-0.94%)
Apr 01, 2024
9.577
9.577
9.459
9.469
61,020
-0.11(-1.13%)
Mar 28, 2024
9.528
9.577
9.498
9.577
63,990
+0.07(+0.73%)
Mar 27, 2024
9.449
9.508
9.449
9.508
40,115
+0.09(+0.94%)
Mar 26, 2024
9.469
9.498
9.420
9.420
75,101
-0.05(-0.52%)
Mar 25, 2024
9.538
9.548
9.449
9.469
36,359
-0.05(-0.52%)
Mar 22, 2024
9.548
9.558
9.498
9.518
25,188
+0.00(+0.00%)
Mar 21, 2024
9.528
9.583
9.518
9.518
28,674
+0.00(+0.00%)
Mar 20, 2024
9.449
9.518
9.420
9.518
21,426
+0.02(+0.21%)
Mar 19, 2024
9.469
9.499
9.429
9.498
31,343
+0.03(+0.31%)
Mar 18, 2024
9.449
9.518
9.449
9.469
30,881
+0.03(+0.31%)
Mar 15, 2024
9.459
9.469
9.429
9.439
29,671
-0.01(-0.10%)
Mar 14, 2024
9.558
9.568
9.434
9.449
62,516
-0.08(-0.83%)
Mar 13, 2024
9.558
9.587
9.506
9.528
71,806
+0.01(+0.10%)
Mar 12, 2024
9.449
9.518
9.403
9.518
56,234
+0.12(+1.26%)
Mar 11, 2024
9.370
9.400
9.341
9.400
29,090
-0.02(-0.21%)
Mar 08, 2024
9.489
9.489
9.390
9.420
52,238
-0.04(-0.42%)
Mar 07, 2024
9.449
9.469
9.424
9.459
32,051
+0.07(+0.74%)
Mar 06, 2024
9.390
9.419
9.360
9.390
33,574
+0.08(+0.85%)
Mar 05, 2024
9.351
9.390
9.272
9.311
55,483
-0.05(-0.53%)
Mar 04, 2024
9.380
9.380
9.346
9.360
31,623
+0.00(+0.00%)
Mar 01, 2024
9.272
9.370
9.272
9.360
63,087
+0.09(+0.96%)
Feb 29, 2024
9.301
9.321
9.252
9.272
49,398
+0.03(+0.32%)
Feb 28, 2024
9.272
9.286
9.212
9.242
68,165
-0.05(-0.53%)
Feb 27, 2024
9.272
9.341
9.272
9.291
49,942
+0.03(+0.32%)
Feb 26, 2024
9.370
9.370
9.262
9.262
83,880
-0.12(-1.26%)
Feb 23, 2024
9.420
9.429
9.370
9.380
56,109
-0.02(-0.21%)
Feb 22, 2024
9.360
9.410
9.360
9.400
66,437
+0.10(+1.06%)
Feb 21, 2024
9.242
9.301
9.222
9.301
48,400
+0.01(+0.11%)
Feb 20, 2024
9.351
9.360
9.272
9.291
88,953
-0.01(-0.11%)
Feb 16, 2024
9.360
9.360
9.291
9.301
81,316
-0.02(-0.21%)
Feb 15, 2024
9.272
9.331
9.262
9.321
47,350
+0.06(+0.64%)
Feb 14, 2024
9.242
9.281
9.242
9.262
89,193
+0.09(+0.97%)
Feb 13, 2024
9.232
9.257
9.153
9.173
96,633
-0.15(-1.59%)
Feb 12, 2024
9.301
9.355
9.301
9.321
108,756
+0.03(+0.32%)
Feb 09, 2024
9.272
9.291
9.262
9.291
47,727
+0.02(+0.21%)
Feb 08, 2024
9.272
9.272
9.232
9.272
37,973
+0.02(+0.21%)
Feb 07, 2024
9.183
9.272
9.183
9.252
45,760
+0.09(+0.97%)
Feb 06, 2024
9.074
9.173
9.074
9.163
31,579
+0.11(+1.20%)
Feb 05, 2024
9.114
9.114
9.045
9.055
67,493
-0.07(-0.76%)
Feb 02, 2024
9.183
9.183
9.114
9.124
93,241
-0.07(-0.75%)
Feb 01, 2024
9.094
9.216
9.084
9.193
103,516
+0.11(+1.19%)
Jan 31, 2024
9.232
9.232
9.074
9.084
94,197
-0.11(-1.18%)
Jan 30, 2024
9.173
9.203
9.143
9.193
71,197
+0.01(+0.11%)
Jan 29, 2024
9.104
9.183
9.104
9.183
82,773
+0.08(+0.87%)
Jan 26, 2024
9.094
9.114
9.074
9.104
108,277
+0.03(+0.33%)
Jan 25, 2024
9.074
9.104
9.055
9.074
94,099
+0.01(+0.11%)
Jan 24, 2024
9.143
9.153
9.055
9.065
110,679
+0.01(+0.11%)
Jan 23, 2024
9.094
9.128
9.025
9.055
89,164
-0.00(-0.05%)
Jan 22, 2024
9.060
9.125
9.026
9.060
80,501
+0.00(+0.00%)
Jan 19, 2024
9.060
9.069
9.011
9.060
50,525
+0.02(+0.22%)
Jan 18, 2024
8.981
9.089
8.971
9.040
118,512
+0.13(+1.43%)
Jan 17, 2024
9.020
9.020
8.903
8.913
136,583
-0.17(-1.83%)
Jan 16, 2024
9.118
9.128
9.069
9.079
74,748
-0.06(-0.64%)
Jan 12, 2024
9.158
9.182
9.118
9.138
37,788
+0.01(+0.11%)
Jan 11, 2024
9.167
9.177
9.089
9.128
45,191
-0.02(-0.21%)
Jan 10, 2024
9.158
9.198
9.118
9.148
70,277
+0.00(+0.00%)
Jan 09, 2024
9.158
9.158
9.109
9.148
33,073
-0.03(-0.32%)
Jan 08, 2024
9.089
9.177
9.077
9.177
51,290
+0.13(+1.41%)
Jan 05, 2024
9.011
9.108
9.011
9.050
46,402
-0.04(-0.43%)
Jan 04, 2024
9.011
9.089
9.011
9.089
39,067
+0.04(+0.43%)
Jan 03, 2024
9.089
9.089
8.991
9.050
102,984
-0.05(-0.54%)
Jan 02, 2024
9.099
9.138
9.079
9.099
50,512
-0.05(-0.54%)
Dec 29, 2023
9.177
9.181
9.109
9.148
52,054
-0.03(-0.32%)
Dec 28, 2023
9.197
9.226
9.158
9.177
42,091
+0.02(+0.27%)
Dec 27, 2023
9.182
9.230
9.153
9.153
61,078
-0.07(-0.74%)
Dec 26, 2023
9.133
9.221
9.114
9.221
70,008
+0.08(+0.85%)
Dec 22, 2023
9.162
9.230
9.114
9.143
62,694
+0.01(+0.11%)
Dec 21, 2023
9.133
9.143
9.085
9.133
46,285
+0.08(+0.86%)
Dec 20, 2023
9.182
9.230
9.050
9.055
81,149
-0.13(-1.38%)
Dec 19, 2023
9.162
9.182
9.162
9.182
96,432
+0.06(+0.64%)
Dec 18, 2023
9.162
9.162
9.094
9.123
69,112
-0.01(-0.11%)
Dec 15, 2023
9.123
9.162
9.104
9.133
30,390
-0.02(-0.21%)
Dec 14, 2023
9.094
9.182
9.094
9.153
66,713
+0.10(+1.07%)
Dec 13, 2023
8.968
9.065
8.958
9.055
53,526
+0.13(+1.42%)
Dec 12, 2023
8.909
8.958
8.909
8.929
56,019
-0.01(-0.11%)
Dec 11, 2023
8.958
8.958
8.905
8.939
87,312
-0.01(-0.11%)
Dec 08, 2023
8.939
8.948
8.909
8.948
75,770
+0.02(+0.22%)
Dec 07, 2023
8.919
8.968
8.861
8.929
52,158
+0.05(+0.55%)
Dec 06, 2023
8.948
8.958
8.851
8.880
60,857
+0.01(+0.11%)
Dec 05, 2023
8.880
8.895
8.856
8.871
49,724
-0.03(-0.33%)
Dec 04, 2023
8.968
8.968
8.871
8.900
97,278
-0.08(-0.87%)
Dec 01, 2023
8.890
8.978
8.880
8.978
58,237
+0.14(+1.54%)
Nov 30, 2023
8.900
8.906
8.822
8.841
61,499
-0.02(-0.22%)
Nov 29, 2023
8.890
8.900
8.841
8.861
55,948
+0.02(+0.22%)
Nov 28, 2023
8.812
8.880
8.800
8.841
58,440
+0.03(+0.33%)
Nov 27, 2023
8.822
8.900
8.793
8.812
48,927
-0.06(-0.66%)
Nov 24, 2023
8.832
8.871
8.817
8.871
17,929
+0.06(+0.66%)
Nov 22, 2023
8.812
8.871
8.783
8.812
47,376
+0.00(+0.00%)
Nov 21, 2023
8.793
8.812
8.783
8.812
40,303
+0.01(+0.17%)
Nov 20, 2023
8.798
8.807
8.759
8.798
79,361
+0.06(+0.66%)
Nov 17, 2023
8.740
8.749
8.711
8.740
69,457
+0.04(+0.44%)
Nov 16, 2023
8.682
8.701
8.662
8.701
27,941
+0.03(+0.33%)
Nov 15, 2023
8.691
8.720
8.662
8.672
49,716
+0.00(+0.00%)
Nov 14, 2023
8.575
8.691
8.575
8.672
102,062
+0.20(+2.39%)
Nov 13, 2023
8.460
8.489
8.431
8.469
62,912
+0.00(+0.00%)
Nov 10, 2023
8.353
8.469
8.353
8.469
45,645
+0.14(+1.62%)
Nov 09, 2023
8.411
8.459
8.320
8.334
45,780
-0.06(-0.69%)
Nov 08, 2023
8.479
8.498
8.382
8.392
54,475
-0.10(-1.14%)
Nov 07, 2023
8.431
8.489
8.392
8.489
109,017
+0.07(+0.80%)
Nov 06, 2023
8.402
8.460
8.382
8.421
53,476
+0.02(+0.23%)
Nov 03, 2023
8.353
8.450
8.353
8.402
81,344
+0.07(+0.81%)
Nov 02, 2023
8.257
8.334
8.122
8.334
173,464
+0.16(+2.01%)
Nov 01, 2023
8.131
8.189
8.083
8.170
63,918
+0.06(+0.71%)
Oct 31, 2023
8.141
8.209
8.025
8.112
71,049
+0.09(+1.08%)
Oct 30, 2023
8.006
8.035
7.928
8.025
40,769
+0.08(+0.97%)
Oct 27, 2023
7.957
8.015
7.919
7.948
64,729
+0.03(+0.37%)
Oct 26, 2023
7.938
7.962
7.916
7.919
47,286
-0.04(-0.49%)
Oct 25, 2023
8.025
8.102
7.928
7.957
69,994
-0.09(-1.08%)
Oct 24, 2023
8.054
8.180
8.015
8.044
46,097
+0.04(+0.48%)
Oct 23, 2023
8.044
8.095
7.928
8.006
96,070
-0.04(-0.54%)
Oct 20, 2023
8.116
8.145
8.040
8.049
61,987
-0.08(-0.94%)
Oct 19, 2023
8.183
8.193
8.107
8.126
33,508
-0.06(-0.70%)
Oct 18, 2023
8.260
8.279
8.155
8.183
51,769
-0.11(-1.27%)
Oct 17, 2023
8.222
8.346
8.222
8.289
110,041
-0.02(-0.23%)
Oct 16, 2023
8.250
8.337
8.250
8.308
55,286
+0.11(+1.40%)
Oct 13, 2023
8.279
8.298
8.183
8.193
47,964
-0.06(-0.70%)
Oct 12, 2023
8.289
8.317
8.212
8.250
74,312
-0.06(-0.69%)
Oct 11, 2023
8.356
8.375
8.270
8.308
104,401
-0.03(-0.34%)
Oct 10, 2023
8.346
8.365
8.308
8.337
38,314
+0.06(+0.69%)
Oct 09, 2023
8.260
8.279
8.145
8.279
51,195
+0.02(+0.23%)
Oct 06, 2023
8.155
8.270
8.097
8.260
84,140
+0.11(+1.29%)
Oct 05, 2023
8.145
8.164
8.099
8.155
100,450
-0.01(-0.12%)
Oct 04, 2023
8.116
8.183
8.059
8.164
78,520
+0.06(+0.71%)
Oct 03, 2023
8.116
8.169
8.078
8.107
73,931
-0.10(-1.17%)
Oct 02, 2023
8.279
8.279
8.174
8.202
93,005
-0.10(-1.15%)
Sep 29, 2023
8.432
8.480
8.279
8.298
106,223
+0.01(+0.12%)
Sep 28, 2023
8.270
8.308
8.241
8.289
134,266
+0.03(+0.35%)
Sep 27, 2023
8.327
8.327
8.241
8.260
80,901
-0.05(-0.58%)
Sep 26, 2023
8.375
8.404
8.289
8.308
56,583
-0.11(-1.25%)
Sep 25, 2023
8.490
8.485
8.365
8.413
254,690
-0.11(-1.35%)
Sep 22, 2023
8.730
8.730
8.509
8.528
92,911
-0.01(-0.11%)
Sep 21, 2023
8.643
8.643
8.528
8.538
29,899
-0.12(-1.38%)
Sep 20, 2023
8.705
8.747
8.658
8.658
53,901
+0.01(+0.11%)
Sep 19, 2023
8.658
8.686
8.639
8.648
73,204
-0.03(-0.33%)
Sep 18, 2023
8.677
8.715
8.667
8.677
26,962
-0.01(-0.11%)
Sep 15, 2023
8.724
8.733
8.667
8.686
30,691
-0.04(-0.44%)
Sep 14, 2023
8.724
8.772
8.686
8.724
63,318
+0.08(+0.88%)
Sep 13, 2023
8.705
8.715
8.629
8.648
35,558
-0.03(-0.33%)
Sep 12, 2023
8.686
8.724
8.677
8.677
35,062
-0.07(-0.82%)
Sep 11, 2023
8.772
8.777
8.658
8.748
234,696
+0.04(+0.49%)
Sep 08, 2023
8.715
8.739
8.677
8.705
38,180
-0.01(-0.11%)
Sep 07, 2023
8.705
8.724
8.677
8.715
45,210
-0.02(-0.22%)
Sep 06, 2023
8.781
8.798
8.667
8.734
56,556
-0.06(-0.65%)
Sep 05, 2023
8.848
8.872
8.781
8.791
48,057
-0.04(-0.43%)
Sep 01, 2023
8.819
8.886
8.810
8.829
47,257
+0.06(+0.65%)
Aug 31, 2023
8.981
9.000
8.762
8.772
209,147
-0.15(-1.71%)
Aug 30, 2023
8.924
8.952
8.896
8.924
24,462
+0.01(+0.11%)
Aug 29, 2023
8.819
8.924
8.815
8.915
55,497
+0.11(+1.30%)
Aug 28, 2023
8.781
8.800
8.758
8.800
29,632
+0.08(+0.87%)
Aug 25, 2023
8.696
8.772
8.686
8.724
43,824
+0.02(+0.22%)
Aug 24, 2023
8.829
8.848
8.686
8.705
72,754
-0.12(-1.40%)
Aug 23, 2023
8.886
8.886
8.781
8.829
27,831
+0.10(+1.14%)
Aug 22, 2023
9.012
9.012
8.720
8.729
36,527
+0.00(+0.00%)
Aug 21, 2023
8.710
8.786
8.682
8.729
51,428
+0.07(+0.76%)
Aug 18, 2023
8.720
8.729
8.644
8.663
71,919
-0.03(-0.33%)
Aug 17, 2023
8.842
8.848
8.682
8.691
70,474
-0.10(-1.18%)
Aug 16, 2023
8.852
8.899
8.786
8.795
84,050
-0.06(-0.64%)
Aug 15, 2023
8.994
8.994
8.842
8.852
82,977
-0.09(-1.06%)
Aug 14, 2023
8.937
8.946
8.890
8.946
78,323
+0.02(+0.21%)
Aug 11, 2023
8.984
8.994
8.899
8.927
72,157
-0.01(-0.11%)
Aug 10, 2023
8.975
9.069
8.937
8.937
45,804
+0.00(+0.00%)
Aug 09, 2023
8.918
8.965
8.909
8.937
57,768
+0.06(+0.64%)
Aug 08, 2023
8.946
8.946
8.871
8.880
43,014
-0.08(-0.84%)
Aug 07, 2023
8.909
8.994
8.880
8.956
83,857
+0.09(+0.96%)
Aug 04, 2023
8.975
9.003
8.861
8.871
62,867
-0.09(-0.95%)
Aug 03, 2023
8.956
8.965
8.927
8.956
81,874
-0.01(-0.11%)
Aug 02, 2023
9.060
9.060
8.951
8.965
78,642
-0.11(-1.25%)
Aug 01, 2023
9.154
9.154
9.079
9.079
76,014
-0.09(-0.93%)
Jul 31, 2023
9.211
9.211
9.116
9.164
84,757
+0.01(+0.10%)
Jul 28, 2023
9.154
9.182
9.135
9.154
52,255
+0.08(+0.83%)
Jul 27, 2023
9.211
9.211
9.060
9.079
51,280
-0.08(-0.83%)
Jul 26, 2023
9.097
9.173
9.097
9.154
57,146
-0.02(-0.21%)
Jul 25, 2023
9.192
9.192
9.145
9.173
38,243
+0.02(+0.21%)
Jul 24, 2023
9.211
9.211
9.126
9.154
51,404
+0.05(+0.52%)
Jul 21, 2023
9.154
9.154
9.097
9.107
45,182
+0.01(+0.16%)
Jul 20, 2023
9.121
9.121
9.074
9.093
53,093
-0.01(-0.10%)
Jul 19, 2023
9.121
9.121
9.047
9.102
61,956
+0.03(+0.31%)
Jul 18, 2023
9.046
9.093
9.008
9.074
136,424
+0.06(+0.62%)
Jul 17, 2023
9.055
9.102
9.008
9.018
51,079
-0.03(-0.31%)
Jul 14, 2023
9.140
9.149
9.036
9.046
38,754
-0.07(-0.72%)
Jul 13, 2023
9.083
9.177
9.074
9.111
50,465
+0.08(+0.83%)
Jul 12, 2023
8.952
9.083
8.924
9.036
64,798
+0.15(+1.69%)
Jul 11, 2023
8.905
8.924
8.830
8.886
140,517
+0.02(+0.21%)
Jul 10, 2023
8.886
8.914
8.839
8.868
46,554
+0.00(+0.00%)
Jul 07, 2023
8.868
8.905
8.849
8.868
36,904
+0.06(+0.64%)
Jul 06, 2023
8.914
8.919
8.811
8.811
77,988
-0.10(-1.16%)
Jul 05, 2023
8.933
8.962
8.914
8.914
34,037
-0.06(-0.63%)
Jul 03, 2023
8.980
9.008
8.924
8.971
56,539
+0.02(+0.21%)
Jun 30, 2023
9.046
9.065
8.933
8.952
59,420
+0.03(+0.32%)
Jun 29, 2023
8.914
8.952
8.914
8.924
49,292
+0.02(+0.21%)
Jun 28, 2023
8.849
8.924
8.830
8.905
80,298
+0.06(+0.64%)
Jun 27, 2023
8.886
8.896
8.811
8.849
54,210
+0.02(+0.21%)
Jun 26, 2023
8.811
8.877
8.792
8.830
52,352
+0.02(+0.21%)
Jun 23, 2023
8.858
8.877
8.802
8.811
33,363
-0.06(-0.63%)
Jun 22, 2023
8.849
8.886
8.802
8.868
39,394
+0.02(+0.27%)
Jun 21, 2023
8.825
8.947
8.825
8.844
109,799
+0.02(+0.21%)
Jun 20, 2023
8.984
8.984
8.807
8.825
42,754
-0.13(-1.46%)
Jun 16, 2023
8.975
9.002
8.872
8.956
36,912
+0.03(+0.31%)
Jun 15, 2023
8.872
8.928
8.863
8.928
48,980
+0.07(+0.84%)
Jun 14, 2023
8.928
8.937
8.807
8.853
69,375
+0.01(+0.11%)
Jun 13, 2023
8.751
8.863
8.751
8.844
64,890
+0.11(+1.28%)
Jun 12, 2023
8.723
8.732
8.676
8.732
80,834
+0.05(+0.54%)
Jun 09, 2023
8.695
8.742
8.667
8.686
94,230
+0.02(+0.22%)
Jun 08, 2023
8.676
8.686
8.630
8.667
115,176
+0.02(+0.22%)
Jun 07, 2023
8.770
8.770
8.620
8.648
76,361
-0.07(-0.85%)
Jun 06, 2023
8.686
8.760
8.635
8.723
76,112
+0.05(+0.54%)
Jun 05, 2023
8.676
8.714
8.658
8.676
43,238
-0.01(-0.11%)
Jun 02, 2023
8.658
8.700
8.658
8.686
36,564
+0.09(+1.08%)
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.