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
Ezcorp Inc
(NQ:
EZPW
)
10.49
+0.20 (+1.94%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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 29, 2020
5.220
5.246
5.020
5.160
367,900
-0.10(-1.90%)
May 28, 2020
5.390
5.410
5.215
5.260
342,590
-0.09(-1.68%)
May 27, 2020
5.400
5.440
5.240
5.350
406,352
+0.05(+0.94%)
May 26, 2020
5.380
5.390
5.230
5.300
618,282
+0.11(+2.12%)
May 22, 2020
5.300
5.300
4.950
5.190
339,900
-0.09(-1.70%)
May 21, 2020
5.160
5.300
5.090
5.280
390,541
+0.14(+2.72%)
May 20, 2020
4.940
5.150
4.875
5.140
449,996
+0.28(+5.76%)
May 19, 2020
5.110
5.120
4.850
4.860
446,058
-0.23(-4.52%)
May 18, 2020
5.020
5.110
4.910
5.090
525,628
+0.27(+5.60%)
May 15, 2020
4.630
4.900
4.540
4.820
547,000
+0.21(+4.56%)
May 14, 2020
4.550
4.630
4.340
4.610
513,691
+0.02(+0.33%)
May 13, 2020
4.750
4.830
4.490
4.595
937,780
-0.27(-5.45%)
May 12, 2020
5.050
5.214
4.790
4.860
623,702
-0.38(-7.25%)
May 11, 2020
5.450
5.470
5.150
5.240
615,639
-0.28(-5.07%)
May 08, 2020
5.290
5.545
5.170
5.520
363,500
+0.32(+6.15%)
May 07, 2020
5.280
5.380
5.170
5.200
450,866
-0.01(-0.19%)
May 06, 2020
5.270
5.380
5.190
5.210
328,952
-0.04(-0.76%)
May 05, 2020
5.450
5.560
5.210
5.250
377,649
-0.15(-2.78%)
May 04, 2020
5.130
5.430
5.010
5.400
384,049
+0.22(+4.25%)
May 01, 2020
5.490
5.500
5.090
5.180
339,500
-0.42(-7.50%)
Apr 30, 2020
5.530
5.695
5.420
5.600
516,991
-0.05(-0.88%)
Apr 29, 2020
5.500
5.800
5.460
5.650
835,726
+0.29(+5.41%)
Apr 28, 2020
5.210
5.390
5.060
5.360
1,013,508
+0.26(+5.10%)
Apr 27, 2020
5.180
5.190
4.840
5.100
683,865
-0.05(-0.97%)
Apr 24, 2020
4.920
5.210
4.870
5.150
542,700
+0.26(+5.32%)
Apr 23, 2020
4.720
5.010
4.650
4.890
668,594
+0.18(+3.82%)
Apr 22, 2020
4.900
4.930
4.610
4.710
659,175
-0.15(-3.09%)
Apr 21, 2020
4.760
4.910
4.660
4.860
356,876
-0.03(-0.61%)
Apr 20, 2020
4.830
4.970
4.710
4.890
281,770
-0.06(-1.21%)
Apr 17, 2020
5.000
5.290
4.940
4.950
604,200
+0.09(+1.85%)
Apr 16, 2020
4.820
4.980
4.720
4.860
961,522
+0.11(+2.32%)
Apr 15, 2020
4.680
4.830
4.570
4.750
570,268
-0.10(-2.06%)
Apr 14, 2020
4.870
5.020
4.750
4.850
631,438
+0.06(+1.25%)
Apr 13, 2020
5.150
5.150
4.760
4.790
593,610
-0.16(-3.23%)
Apr 09, 2020
4.810
5.080
4.750
4.950
580,600
+0.29(+6.22%)
Apr 08, 2020
4.440
4.690
4.355
4.660
549,105
+0.27(+6.15%)
Apr 07, 2020
4.720
4.820
4.360
4.390
802,711
-0.18(-3.94%)
Apr 06, 2020
4.490
4.720
4.400
4.570
770,249
+0.26(+6.03%)
Apr 03, 2020
4.230
4.440
4.160
4.310
650,800
+0.02(+0.47%)
Apr 02, 2020
3.870
4.320
3.760
4.290
875,124
+0.31(+7.79%)
Apr 01, 2020
4.010
4.185
3.770
3.980
687,293
-0.19(-4.56%)
Mar 31, 2020
4.220
4.460
3.995
4.170
960,436
-0.06(-1.42%)
Mar 30, 2020
4.180
4.300
3.800
4.230
765,978
+0.08(+1.93%)
Mar 27, 2020
3.770
4.240
3.610
4.150
953,700
+0.35(+9.21%)
Mar 26, 2020
3.480
3.980
3.410
3.800
1,282,403
+0.30(+8.57%)
Mar 25, 2020
3.730
3.880
3.410
3.500
1,019,627
-0.18(-4.89%)
Mar 24, 2020
3.860
3.980
3.500
3.680
1,353,369
-0.08(-2.13%)
Mar 23, 2020
3.900
4.010
3.570
3.760
909,908
-0.08(-2.08%)
Mar 20, 2020
3.610
3.950
3.550
3.840
1,667,100
+0.25(+6.96%)
Mar 19, 2020
3.570
3.650
3.420
3.590
707,685
-0.05(-1.37%)
Mar 18, 2020
3.820
3.930
3.550
3.640
561,215
-0.35(-8.77%)
Mar 17, 2020
3.720
4.000
3.510
3.990
849,649
+0.29(+7.84%)
Mar 16, 2020
3.940
4.290
3.610
3.700
892,257
-0.57(-13.35%)
Mar 13, 2020
3.830
4.270
3.830
4.270
754,500
+0.44(+11.49%)
Mar 12, 2020
3.970
4.190
3.800
3.830
1,370,946
-0.41(-9.67%)
Mar 11, 2020
4.370
4.460
4.175
4.240
531,596
-0.20(-4.50%)
Mar 10, 2020
4.530
4.710
4.345
4.440
905,869
-0.04(-0.89%)
Mar 09, 2020
4.430
4.570
4.330
4.480
802,405
-0.17(-3.66%)
Mar 06, 2020
4.500
4.750
4.380
4.650
1,143,500
+0.05(+1.09%)
Mar 05, 2020
4.600
4.670
4.540
4.600
716,074
-0.05(-1.08%)
Mar 04, 2020
4.700
4.750
4.560
4.650
594,381
-0.05(-1.06%)
Mar 03, 2020
4.850
5.005
4.620
4.700
613,529
-0.11(-2.29%)
Mar 02, 2020
4.810
4.912
4.660
4.810
664,229
+0.01(+0.21%)
Feb 28, 2020
4.740
4.950
4.685
4.800
871,300
+0.01(+0.21%)
Feb 27, 2020
4.640
5.048
4.544
4.790
1,100,132
+0.11(+2.35%)
Feb 26, 2020
4.810
4.833
4.660
4.680
1,102,887
-0.09(-1.89%)
Feb 25, 2020
4.810
4.820
4.640
4.770
832,409
-0.05(-1.04%)
Feb 24, 2020
4.770
4.885
4.680
4.820
560,797
-0.05(-1.03%)
Feb 21, 2020
5.070
5.150
4.830
4.870
409,000
-0.20(-3.85%)
Feb 20, 2020
4.870
5.120
4.870
5.065
726,029
+0.19(+3.79%)
Feb 19, 2020
4.910
4.940
4.825
4.880
537,514
-0.01(-0.20%)
Feb 18, 2020
4.850
5.000
4.840
4.890
472,572
-0.02(-0.41%)
Feb 14, 2020
4.800
4.955
4.780
4.910
313,100
+0.04(+0.82%)
Feb 13, 2020
4.880
4.995
4.850
4.870
366,880
-0.06(-1.22%)
Feb 12, 2020
4.880
4.985
4.820
4.930
314,738
+0.12(+2.49%)
Feb 11, 2020
4.880
4.930
4.790
4.810
690,618
-0.01(-0.21%)
Feb 10, 2020
4.920
5.140
4.800
4.820
660,907
-0.13(-2.63%)
Feb 07, 2020
5.020
5.075
4.920
4.950
949,500
-0.08(-1.59%)
Feb 06, 2020
5.000
5.150
4.930
5.030
748,538
+0.09(+1.82%)
Feb 05, 2020
5.060
5.065
4.770
4.940
2,015,764
-0.07(-1.40%)
Feb 04, 2020
5.950
5.980
4.910
5.010
3,987,354
-1.71(-25.45%)
Feb 03, 2020
6.240
6.960
6.240
6.720
2,336,333
+0.50(+8.04%)
Jan 31, 2020
6.380
6.464
6.210
6.220
770,700
-0.19(-2.96%)
Jan 30, 2020
6.290
6.420
6.220
6.410
410,007
+0.09(+1.42%)
Jan 29, 2020
6.400
6.430
6.280
6.320
262,418
-0.04(-0.63%)
Jan 28, 2020
6.240
6.360
6.190
6.360
362,738
+0.16(+2.58%)
Jan 27, 2020
6.280
6.350
6.200
6.200
336,384
-0.19(-3.05%)
Jan 24, 2020
6.470
6.560
6.370
6.395
281,700
-0.09(-1.31%)
Jan 23, 2020
6.390
6.520
6.320
6.480
431,991
+0.10(+1.57%)
Jan 22, 2020
6.360
6.450
6.340
6.380
609,242
+0.00(+0.00%)
Jan 21, 2020
6.300
6.425
6.270
6.380
447,464
+0.03(+0.47%)
Jan 17, 2020
6.300
6.430
6.280
6.350
547,100
+0.10(+1.60%)
Jan 16, 2020
6.190
6.360
6.160
6.250
305,415
+0.07(+1.13%)
Jan 15, 2020
6.130
6.240
6.130
6.180
276,162
+0.02(+0.32%)
Jan 14, 2020
6.200
6.300
6.130
6.160
413,918
-0.04(-0.65%)
Jan 13, 2020
6.330
6.370
6.190
6.200
281,070
-0.13(-2.05%)
Jan 10, 2020
6.400
6.435
6.295
6.330
338,100
-0.06(-0.94%)
Jan 09, 2020
6.520
6.552
6.390
6.390
382,765
-0.13(-1.99%)
Jan 08, 2020
6.550
6.600
6.480
6.520
252,522
-0.04(-0.61%)
Jan 07, 2020
6.610
6.715
6.540
6.560
273,301
-0.05(-0.76%)
Jan 06, 2020
6.540
6.690
6.505
6.610
288,640
-0.02(-0.30%)
Jan 03, 2020
6.530
6.670
6.480
6.630
493,400
+0.04(+0.61%)
Jan 02, 2020
6.880
6.900
6.580
6.590
484,164
-0.23(-3.37%)
Dec 31, 2019
6.780
6.895
6.740
6.820
312,700
+0.01(+0.15%)
Dec 30, 2019
6.700
6.850
6.640
6.810
319,165
+0.12(+1.79%)
Dec 27, 2019
6.750
6.825
6.680
6.690
319,900
-0.02(-0.30%)
Dec 26, 2019
6.710
6.760
6.630
6.710
271,960
+0.00(+0.00%)
Dec 24, 2019
6.690
6.790
6.660
6.710
241,400
+0.02(+0.30%)
Dec 23, 2019
6.930
6.950
6.660
6.690
544,096
-0.20(-2.90%)
Dec 20, 2019
6.820
6.960
6.800
6.890
1,664,700
+0.07(+1.03%)
Dec 19, 2019
6.870
6.910
6.720
6.820
675,065
-0.06(-0.87%)
Dec 18, 2019
6.960
7.010
6.800
6.880
2,549,976
-0.04(-0.58%)
Dec 17, 2019
6.600
6.960
6.560
6.920
1,210,397
+0.32(+4.85%)
Dec 16, 2019
6.450
6.950
6.450
6.600
1,614,513
+0.26(+4.10%)
Dec 13, 2019
6.280
6.360
6.110
6.340
1,023,600
+0.05(+0.79%)
Dec 12, 2019
6.170
6.370
6.140
6.290
673,291
+0.12(+1.94%)
Dec 11, 2019
6.240
6.270
6.160
6.170
648,050
+0.00(+0.00%)
Dec 10, 2019
6.300
6.403
6.115
6.170
680,723
-0.16(-2.53%)
Dec 09, 2019
6.110
6.410
6.090
6.330
804,133
+0.14(+2.26%)
Dec 06, 2019
5.800
6.430
5.700
6.190
3,827,400
+0.96(+18.36%)
Dec 05, 2019
5.220
5.330
5.180
5.230
761,908
+0.01(+0.19%)
Dec 04, 2019
5.240
5.390
5.200
5.220
1,299,828
+0.03(+0.58%)
Dec 03, 2019
4.990
5.200
4.900
5.190
2,245,234
+0.09(+1.76%)
Dec 02, 2019
5.120
5.180
5.010
5.100
434,587
-0.02(-0.39%)
Nov 29, 2019
5.090
5.120
5.035
5.120
97,800
+0.03(+0.59%)
Nov 27, 2019
5.210
5.270
5.080
5.090
201,800
-0.09(-1.74%)
Nov 26, 2019
5.280
5.336
5.180
5.180
445,313
-0.09(-1.71%)
Nov 25, 2019
5.040
5.310
5.040
5.270
431,229
+0.22(+4.36%)
Nov 22, 2019
4.960
5.130
4.950
5.050
360,700
+0.09(+1.92%)
Nov 21, 2019
4.900
5.000
4.833
4.955
534,090
+0.08(+1.75%)
Nov 20, 2019
4.870
4.970
4.770
4.870
1,264,044
-0.02(-0.41%)
Nov 19, 2019
5.180
5.180
4.830
4.890
556,424
-0.20(-3.93%)
Nov 18, 2019
5.290
5.290
5.035
5.090
412,690
-0.09(-1.74%)
Nov 15, 2019
5.210
5.210
5.080
5.180
1,466,700
+0.02(+0.39%)
Nov 14, 2019
5.350
5.430
5.150
5.160
447,763
-0.22(-4.09%)
Nov 13, 2019
5.330
5.450
5.270
5.380
431,020
+0.05(+0.94%)
Nov 12, 2019
5.050
5.370
5.050
5.330
488,362
+0.22(+4.31%)
Nov 11, 2019
5.130
5.230
5.090
5.110
421,042
-0.09(-1.73%)
Nov 08, 2019
5.320
5.320
5.155
5.200
286,200
-0.14(-2.62%)
Nov 07, 2019
5.310
5.400
5.263
5.340
482,331
+0.11(+2.10%)
Nov 06, 2019
5.390
5.500
5.220
5.230
499,435
-0.21(-3.86%)
Nov 05, 2019
5.520
5.640
5.390
5.440
407,647
-0.07(-1.27%)
Nov 04, 2019
5.360
5.515
5.310
5.510
430,432
+0.17(+3.18%)
Nov 01, 2019
5.340
5.450
5.320
5.340
420,900
+0.08(+1.52%)
Oct 31, 2019
5.330
5.340
5.165
5.260
312,981
-0.10(-1.87%)
Oct 30, 2019
5.310
5.390
5.210
5.360
358,154
+0.02(+0.37%)
Oct 29, 2019
5.320
5.340
5.230
5.340
265,343
+0.02(+0.38%)
Oct 28, 2019
5.300
5.400
5.300
5.320
237,005
+0.05(+0.95%)
Oct 25, 2019
5.200
5.290
5.190
5.270
696,800
+0.07(+1.35%)
Oct 24, 2019
5.350
5.410
5.120
5.200
1,050,277
-0.13(-2.44%)
Oct 23, 2019
5.650
5.733
5.297
5.330
1,274,363
-0.32(-5.66%)
Oct 22, 2019
5.820
5.830
5.630
5.650
690,768
-0.17(-2.92%)
Oct 21, 2019
5.870
5.950
5.810
5.820
360,098
+0.03(+0.52%)
Oct 18, 2019
5.770
5.870
5.760
5.790
385,000
-0.02(-0.34%)
Oct 17, 2019
5.870
5.880
5.770
5.810
349,947
-0.05(-0.85%)
Oct 16, 2019
5.900
5.940
5.850
5.860
327,960
-0.04(-0.76%)
Oct 15, 2019
5.830
5.950
5.800
5.905
518,116
+0.08(+1.37%)
Oct 14, 2019
5.750
5.885
5.650
5.825
519,771
+0.08(+1.30%)
Oct 11, 2019
5.600
5.860
5.600
5.750
708,500
+0.18(+3.23%)
Oct 10, 2019
5.580
5.680
5.560
5.570
632,374
+0.03(+0.54%)
Oct 09, 2019
5.440
5.650
5.420
5.540
902,793
+0.11(+2.03%)
Oct 08, 2019
5.610
5.770
5.320
5.430
2,010,332
-0.76(-12.28%)
Oct 07, 2019
6.080
6.280
6.080
6.190
593,983
+0.08(+1.39%)
Oct 04, 2019
6.130
6.180
6.010
6.105
470,000
+0.03(+0.41%)
Oct 03, 2019
6.250
6.310
6.042
6.080
685,987
-0.18(-2.88%)
Oct 02, 2019
6.300
6.410
6.220
6.260
417,945
-0.07(-1.11%)
Oct 01, 2019
6.480
6.550
6.300
6.330
418,958
-0.12(-1.94%)
Sep 30, 2019
6.620
6.650
6.450
6.455
574,491
-0.17(-2.57%)
Sep 27, 2019
6.780
6.780
6.560
6.625
630,000
-0.12(-1.71%)
Sep 26, 2019
6.760
6.825
6.710
6.740
555,023
-0.01(-0.15%)
Sep 25, 2019
6.660
6.790
6.630
6.750
898,457
+0.12(+1.73%)
Sep 24, 2019
6.890
6.930
6.590
6.635
537,456
-0.25(-3.70%)
Sep 23, 2019
7.040
7.100
6.823
6.890
513,114
-0.19(-2.68%)
Sep 20, 2019
7.280
7.280
6.735
7.080
1,560,500
-0.22(-3.01%)
Sep 19, 2019
7.840
7.870
7.200
7.300
1,991,066
-0.95(-11.52%)
Sep 18, 2019
8.330
8.330
8.160
8.250
239,824
-0.06(-0.72%)
Sep 17, 2019
8.310
8.380
8.240
8.310
285,637
-0.04(-0.48%)
Sep 16, 2019
8.340
8.530
8.310
8.350
494,770
+0.00(+0.00%)
Sep 13, 2019
8.310
8.460
8.290
8.350
579,200
+0.09(+1.09%)
Sep 12, 2019
8.170
8.330
8.120
8.260
784,494
+0.11(+1.35%)
Sep 11, 2019
8.060
8.220
7.940
8.150
889,092
+0.14(+1.75%)
Sep 10, 2019
7.890
8.130
7.860
8.010
607,396
+0.16(+2.04%)
Sep 09, 2019
7.900
7.925
7.810
7.850
491,429
+0.01(+0.13%)
Sep 06, 2019
7.860
7.910
7.820
7.840
194,500
-0.02(-0.25%)
Sep 05, 2019
7.980
8.030
7.840
7.860
279,495
+0.00(+0.00%)
Sep 04, 2019
7.890
7.950
7.760
7.860
132,238
+0.04(+0.51%)
Sep 03, 2019
7.810
7.900
7.690
7.820
231,548
-0.05(-0.64%)
Aug 30, 2019
8.100
8.290
7.840
7.870
194,500
-0.19(-2.36%)
Aug 29, 2019
8.020
8.185
7.935
8.060
229,357
+0.08(+1.00%)
Aug 28, 2019
7.970
8.100
7.880
7.980
201,047
-0.01(-0.13%)
Aug 27, 2019
7.950
8.020
7.720
7.990
445,611
+0.07(+0.88%)
Aug 26, 2019
7.970
7.980
7.850
7.920
296,799
+0.01(+0.13%)
Aug 23, 2019
8.110
8.190
7.860
7.910
419,900
-0.23(-2.83%)
Aug 22, 2019
8.130
8.220
8.000
8.140
243,766
-0.01(-0.12%)
Aug 21, 2019
8.200
8.270
7.970
8.150
326,793
+0.03(+0.37%)
Aug 20, 2019
8.110
8.200
8.020
8.120
216,678
-0.03(-0.37%)
Aug 19, 2019
8.350
8.350
8.110
8.150
357,385
-0.09(-1.09%)
Aug 16, 2019
8.180
8.320
7.970
8.240
385,200
+0.09(+1.10%)
Aug 15, 2019
8.190
8.290
8.110
8.150
244,780
+0.05(+0.62%)
Aug 14, 2019
8.170
8.260
8.080
8.100
583,244
-0.21(-2.53%)
Aug 13, 2019
8.260
8.480
8.250
8.310
161,376
+0.01(+0.12%)
Aug 12, 2019
8.590
8.590
8.280
8.300
256,792
-0.36(-4.16%)
Aug 09, 2019
8.850
8.900
8.590
8.660
193,700
-0.18(-2.04%)
Aug 08, 2019
8.800
8.970
8.710
8.840
393,254
+0.12(+1.38%)
Aug 07, 2019
8.450
8.780
8.435
8.720
315,889
+0.19(+2.23%)
Aug 06, 2019
8.560
8.690
8.450
8.530
390,474
-0.07(-0.81%)
Aug 05, 2019
8.550
8.640
8.370
8.600
538,807
-0.07(-0.81%)
Aug 02, 2019
8.890
8.980
8.540
8.670
329,900
-0.29(-3.24%)
Aug 01, 2019
9.430
9.760
8.630
8.960
1,028,268
-0.89(-9.04%)
Jul 31, 2019
10.07
10.20
9.830
9.850
345,565
-0.19(-1.89%)
Jul 30, 2019
9.680
10.05
9.660
10.04
268,399
+0.31(+3.19%)
Jul 29, 2019
9.840
9.900
9.630
9.730
268,322
-0.11(-1.12%)
Jul 26, 2019
9.720
9.860
9.700
9.840
137,200
+0.13(+1.34%)
Jul 25, 2019
9.990
10.00
9.640
9.710
109,292
-0.27(-2.71%)
Jul 24, 2019
9.710
10.00
9.710
9.980
242,854
+0.22(+2.25%)
Jul 23, 2019
9.690
9.780
9.610
9.760
360,169
+0.07(+0.72%)
Jul 22, 2019
9.680
9.730
9.610
9.690
161,452
+0.00(+0.00%)
Jul 19, 2019
9.600
9.760
9.530
9.690
204,800
+0.05(+0.52%)
Jul 18, 2019
9.650
9.710
9.625
9.640
117,208
-0.02(-0.21%)
Jul 17, 2019
9.960
9.960
9.650
9.660
241,841
-0.30(-3.01%)
Jul 16, 2019
9.850
10.05
9.820
9.960
287,732
+0.12(+1.22%)
Jul 15, 2019
9.610
9.850
9.590
9.840
239,792
+0.22(+2.29%)
Jul 12, 2019
9.570
9.670
9.510
9.620
185,600
+0.06(+0.63%)
Jul 11, 2019
9.650
9.720
9.460
9.560
141,189
-0.06(-0.62%)
Jul 10, 2019
9.650
9.720
9.500
9.620
232,849
+0.01(+0.10%)
Jul 09, 2019
9.660
9.690
9.590
9.610
325,052
-0.07(-0.72%)
Jul 08, 2019
9.770
9.840
9.670
9.680
121,556
-0.08(-0.82%)
Jul 05, 2019
9.780
9.860
9.735
9.760
220,700
-0.04(-0.41%)
Jul 03, 2019
9.620
9.880
9.620
9.800
297,400
+0.22(+2.30%)
Jul 02, 2019
9.610
9.660
9.530
9.580
161,385
+0.00(+0.00%)
Jul 01, 2019
9.580
9.630
9.470
9.580
208,348
+0.11(+1.16%)
Jun 28, 2019
9.600
9.690
9.420
9.470
899,500
-0.10(-1.04%)
Jun 27, 2019
9.380
9.590
9.360
9.570
357,123
+0.19(+2.03%)
Jun 26, 2019
9.630
9.706
9.380
9.380
181,719
-0.19(-1.99%)
Jun 25, 2019
9.400
9.640
9.350
9.570
384,936
+0.16(+1.70%)
Jun 24, 2019
9.110
9.560
9.110
9.410
320,660
+0.30(+3.29%)
Jun 21, 2019
9.090
9.230
9.060
9.110
336,100
-0.01(-0.11%)
Jun 20, 2019
9.200
9.225
9.070
9.120
176,066
+0.04(+0.44%)
Jun 19, 2019
9.190
9.290
8.970
9.080
153,772
-0.06(-0.66%)
Jun 18, 2019
9.120
9.520
9.120
9.140
176,762
+0.02(+0.22%)
Jun 17, 2019
9.270
9.320
9.060
9.120
232,250
-0.15(-1.62%)
Jun 14, 2019
9.400
9.450
9.250
9.270
161,300
-0.10(-1.07%)
Jun 13, 2019
9.380
9.520
9.330
9.370
283,836
+0.01(+0.11%)
Jun 12, 2019
9.110
9.370
9.030
9.360
226,300
+0.19(+2.07%)
Jun 11, 2019
9.250
9.300
8.940
9.170
387,758
+0.00(+0.00%)
Jun 10, 2019
9.150
9.430
9.020
9.170
177,178
+0.06(+0.66%)
Jun 07, 2019
9.040
9.200
8.790
9.110
143,900
+0.08(+0.89%)
Jun 06, 2019
9.110
9.160
8.900
9.030
159,219
-0.08(-0.88%)
Jun 05, 2019
9.250
9.330
9.030
9.110
213,851
-0.14(-1.51%)
Jun 04, 2019
9.110
9.280
9.030
9.250
935,061
+0.23(+2.55%)
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.