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
Cooper Std Holdings Inc
(NY:
CPS
)
13.20
+0.44 (+3.45%)
Official Closing Price
Updated: 7:00 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 (%)
Jan 31, 2023
15.62
16.80
15.42
16.71
349,015
+1.51(+9.93%)
Jan 30, 2023
14.87
15.57
14.78
15.20
238,611
+0.15(+1.00%)
Jan 27, 2023
13.25
15.41
13.25
15.05
495,124
+1.99(+15.24%)
Jan 26, 2023
12.55
13.14
12.17
13.06
139,320
+0.74(+6.01%)
Jan 25, 2023
12.39
12.62
12.08
12.32
97,294
-0.36(-2.84%)
Jan 24, 2023
12.69
13.00
12.27
12.68
90,646
-0.43(-3.28%)
Jan 23, 2023
12.59
13.15
12.34
13.11
149,136
+0.61(+4.88%)
Jan 20, 2023
12.50
13.37
12.50
12.50
177,860
+0.06(+0.48%)
Jan 19, 2023
12.95
13.06
12.16
12.44
185,707
-0.87(-6.54%)
Jan 18, 2023
13.38
14.00
13.11
13.31
223,353
+0.21(+1.60%)
Jan 17, 2023
12.05
13.31
12.05
13.10
238,927
+0.80(+6.50%)
Jan 13, 2023
14.26
14.49
11.55
12.30
605,705
-1.96(-13.74%)
Jan 12, 2023
13.35
14.34
13.32
14.26
439,737
+1.03(+7.79%)
Jan 11, 2023
12.90
13.46
12.63
13.23
317,508
+0.53(+4.17%)
Jan 10, 2023
11.76
12.76
11.59
12.70
327,099
+0.98(+8.36%)
Jan 09, 2023
11.60
11.98
10.82
11.72
298,640
+0.38(+3.35%)
Jan 06, 2023
10.84
11.57
10.70
11.34
266,288
+0.69(+6.48%)
Jan 05, 2023
10.36
10.78
10.01
10.65
239,624
+0.35(+3.40%)
Jan 04, 2023
9.600
10.48
9.600
10.30
258,128
+0.85(+8.99%)
Jan 03, 2023
9.300
10.22
9.240
9.450
375,205
+0.39(+4.30%)
Dec 30, 2022
8.660
9.820
8.660
9.060
380,343
+0.38(+4.38%)
Dec 29, 2022
7.860
8.897
7.580
8.680
494,599
+1.15(+15.27%)
Dec 28, 2022
6.700
7.870
6.700
7.530
493,290
+0.72(+10.57%)
Dec 27, 2022
6.600
7.170
6.490
6.810
266,811
+0.31(+4.77%)
Dec 23, 2022
6.360
6.540
6.230
6.500
105,845
+0.12(+1.88%)
Dec 22, 2022
6.630
6.630
6.170
6.380
113,188
-0.40(-5.90%)
Dec 21, 2022
6.420
6.980
6.420
6.780
102,110
+0.50(+7.96%)
Dec 20, 2022
6.090
6.330
6.032
6.280
119,069
+0.14(+2.28%)
Dec 19, 2022
6.430
6.430
5.920
6.140
181,935
-0.42(-6.40%)
Dec 16, 2022
6.170
6.560
6.070
6.560
638,312
+0.25(+3.96%)
Dec 15, 2022
6.520
6.680
6.230
6.310
118,819
-0.40(-5.96%)
Dec 14, 2022
6.510
7.010
6.510
6.710
141,987
+0.17(+2.60%)
Dec 13, 2022
6.750
6.895
6.365
6.540
156,247
-0.04(-0.61%)
Dec 12, 2022
6.260
6.650
6.119
6.580
96,543
+0.32(+5.11%)
Dec 09, 2022
6.240
6.560
6.240
6.260
108,532
+0.00(+0.00%)
Dec 08, 2022
6.060
6.325
5.980
6.260
133,020
+0.26(+4.33%)
Dec 07, 2022
6.220
6.307
5.925
6.000
191,556
-0.27(-4.31%)
Dec 06, 2022
6.510
6.560
6.200
6.270
117,386
-0.22(-3.39%)
Dec 05, 2022
6.610
6.770
6.460
6.490
153,052
-0.35(-5.12%)
Dec 02, 2022
6.630
6.880
6.610
6.840
115,412
-0.03(-0.44%)
Dec 01, 2022
6.950
7.240
6.800
6.870
103,260
-0.20(-2.83%)
Nov 30, 2022
6.810
7.120
6.610
7.070
118,044
+0.35(+5.21%)
Nov 29, 2022
6.560
6.929
6.560
6.720
117,751
+0.09(+1.36%)
Nov 28, 2022
7.030
7.059
6.600
6.630
112,560
-0.60(-8.30%)
Nov 25, 2022
7.130
7.240
6.895
7.230
58,717
+0.18(+2.55%)
Nov 23, 2022
6.640
7.175
6.435
7.050
155,334
+0.40(+6.02%)
Nov 22, 2022
6.790
7.050
6.610
6.650
113,092
-0.15(-2.21%)
Nov 21, 2022
7.560
7.560
6.680
6.800
188,340
-0.64(-8.60%)
Nov 18, 2022
7.390
7.531
7.240
7.440
98,976
+0.20(+2.76%)
Nov 17, 2022
7.260
7.510
7.170
7.240
110,877
-0.25(-3.34%)
Nov 16, 2022
7.840
7.850
7.280
7.490
143,418
-0.37(-4.71%)
Nov 15, 2022
8.100
8.650
7.790
7.860
225,496
+0.40(+5.36%)
Nov 14, 2022
8.100
8.130
7.430
7.460
122,265
-0.66(-8.13%)
Nov 11, 2022
7.750
8.438
7.750
8.120
140,841
+0.34(+4.37%)
Nov 10, 2022
7.860
7.950
7.684
7.780
129,004
+0.28(+3.73%)
Nov 09, 2022
7.490
7.650
7.330
7.500
86,704
-0.13(-1.70%)
Nov 08, 2022
7.710
7.934
7.540
7.630
69,001
-0.03(-0.39%)
Nov 07, 2022
7.710
7.810
7.372
7.660
86,193
+0.06(+0.79%)
Nov 04, 2022
7.580
7.640
7.120
7.600
172,685
+0.14(+1.88%)
Nov 03, 2022
7.020
7.850
6.617
7.460
202,054
+0.45(+6.42%)
Nov 02, 2022
9.400
9.400
6.895
7.010
390,777
-2.52(-26.44%)
Nov 01, 2022
9.670
9.850
9.190
9.530
297,275
+0.03(+0.32%)
Oct 31, 2022
9.400
9.730
8.990
9.500
200,070
+0.10(+1.06%)
Oct 28, 2022
9.020
9.540
8.770
9.400
198,392
+0.40(+4.44%)
Oct 27, 2022
8.650
9.390
8.413
9.000
209,222
+0.62(+7.40%)
Oct 26, 2022
8.130
8.470
7.910
8.380
172,459
+0.25(+3.08%)
Oct 25, 2022
7.060
8.240
7.060
8.130
107,719
+1.00(+14.03%)
Oct 24, 2022
6.630
7.270
6.070
7.130
286,267
+0.53(+8.03%)
Oct 21, 2022
6.420
6.700
6.250
6.600
142,060
+0.28(+4.43%)
Oct 20, 2022
6.460
6.780
6.225
6.320
159,347
-0.16(-2.47%)
Oct 19, 2022
6.470
6.560
6.210
6.480
172,619
-0.11(-1.67%)
Oct 18, 2022
6.520
7.000
6.450
6.590
147,429
+0.10(+1.54%)
Oct 17, 2022
6.570
6.615
6.380
6.490
75,979
+0.18(+2.85%)
Oct 14, 2022
6.540
6.660
6.190
6.310
102,065
-0.02(-0.32%)
Oct 13, 2022
6.220
6.450
6.120
6.330
102,233
-0.13(-2.01%)
Oct 12, 2022
6.420
6.525
6.170
6.460
79,056
+0.00(+0.00%)
Oct 11, 2022
6.240
6.790
6.140
6.460
114,161
+0.14(+2.22%)
Oct 10, 2022
6.620
6.705
6.160
6.320
120,456
-0.26(-3.95%)
Oct 07, 2022
6.620
6.750
6.330
6.580
167,146
-0.24(-3.52%)
Oct 06, 2022
6.600
6.830
6.510
6.820
79,245
+0.23(+3.49%)
Oct 05, 2022
6.370
6.720
6.219
6.590
149,363
-0.20(-2.95%)
Oct 04, 2022
6.070
6.920
6.060
6.790
148,778
+0.94(+16.07%)
Oct 03, 2022
6.000
6.180
5.690
5.850
287,512
+0.01(+0.17%)
Sep 30, 2022
6.050
6.260
5.830
5.840
186,377
-0.18(-2.99%)
Sep 29, 2022
6.670
6.670
5.900
6.020
155,679
-0.87(-12.63%)
Sep 28, 2022
6.740
6.970
6.630
6.890
77,862
+0.23(+3.45%)
Sep 27, 2022
6.800
7.030
6.570
6.660
95,461
+0.09(+1.37%)
Sep 26, 2022
6.580
7.140
6.490
6.570
121,553
-0.15(-2.23%)
Sep 23, 2022
6.890
6.930
6.560
6.720
97,414
-0.34(-4.82%)
Sep 22, 2022
7.100
7.130
6.747
7.060
126,553
-0.01(-0.14%)
Sep 21, 2022
7.680
7.680
7.030
7.070
213,966
-0.57(-7.46%)
Sep 20, 2022
7.820
7.850
7.615
7.640
106,859
-0.37(-4.62%)
Sep 19, 2022
7.590
8.010
7.580
8.010
114,747
+0.29(+3.76%)
Sep 16, 2022
8.300
8.310
7.510
7.720
338,639
-0.83(-9.71%)
Sep 15, 2022
8.280
8.767
8.280
8.550
109,294
+0.20(+2.40%)
Sep 14, 2022
8.650
8.650
8.250
8.350
131,441
-0.25(-2.91%)
Sep 13, 2022
8.380
8.880
8.200
8.600
235,460
-0.21(-2.38%)
Sep 12, 2022
8.170
8.890
8.170
8.810
159,063
+0.65(+7.97%)
Sep 09, 2022
7.660
8.190
7.580
8.160
178,879
+0.63(+8.37%)
Sep 08, 2022
7.260
7.630
7.040
7.530
119,394
+0.20(+2.73%)
Sep 07, 2022
7.280
7.500
7.200
7.330
162,515
+0.03(+0.41%)
Sep 06, 2022
8.070
8.080
7.100
7.300
280,987
-0.77(-9.54%)
Sep 02, 2022
7.850
8.260
7.580
8.070
159,559
+0.34(+4.40%)
Sep 01, 2022
7.630
7.760
7.310
7.730
235,739
-0.10(-1.28%)
Aug 31, 2022
8.140
8.440
7.780
7.830
200,983
-0.23(-2.85%)
Aug 30, 2022
8.150
8.210
7.960
8.060
192,246
-0.07(-0.86%)
Aug 29, 2022
8.370
8.570
8.080
8.130
143,136
-0.47(-5.47%)
Aug 26, 2022
8.950
9.000
8.470
8.600
166,435
-0.33(-3.70%)
Aug 25, 2022
9.050
9.265
8.770
8.930
209,803
+0.23(+2.64%)
Aug 24, 2022
8.830
9.135
8.660
8.700
233,771
-0.18(-2.03%)
Aug 23, 2022
9.300
9.480
8.823
8.880
144,869
-0.39(-4.21%)
Aug 22, 2022
8.770
9.280
8.600
9.270
303,528
-0.03(-0.32%)
Aug 19, 2022
9.500
9.620
9.140
9.300
279,689
-0.43(-4.42%)
Aug 18, 2022
10.32
10.51
9.640
9.730
223,575
-0.66(-6.35%)
Aug 17, 2022
10.59
10.80
10.18
10.39
294,957
-0.49(-4.50%)
Aug 16, 2022
11.09
11.59
10.77
10.88
217,673
-0.21(-1.89%)
Aug 15, 2022
10.57
11.10
10.31
11.09
216,390
+0.13(+1.19%)
Aug 12, 2022
10.89
11.40
10.43
10.96
339,668
-0.01(-0.09%)
Aug 11, 2022
10.56
11.47
10.56
10.97
561,889
+0.39(+3.69%)
Aug 10, 2022
10.00
10.75
9.800
10.58
584,052
+0.87(+8.96%)
Aug 09, 2022
9.320
9.890
9.035
9.710
1,095,253
+0.35(+3.74%)
Aug 08, 2022
8.630
9.500
8.570
9.360
1,849,766
+0.83(+9.73%)
Aug 05, 2022
7.150
10.00
7.150
8.530
9,149,723
+3.50(+69.58%)
Aug 04, 2022
4.960
5.150
4.780
5.030
262,675
+0.03(+0.60%)
Aug 03, 2022
4.660
5.220
4.660
5.000
318,900
+0.44(+9.65%)
Aug 02, 2022
4.180
4.700
4.150
4.560
276,347
+0.36(+8.57%)
Aug 01, 2022
4.350
4.440
4.130
4.200
232,095
-0.11(-2.55%)
Jul 29, 2022
4.470
4.480
4.300
4.310
152,332
-0.16(-3.58%)
Jul 28, 2022
4.720
4.870
4.270
4.470
191,184
-0.28(-5.89%)
Jul 27, 2022
4.570
4.770
4.490
4.750
130,772
+0.23(+5.09%)
Jul 26, 2022
4.950
5.040
4.389
4.520
296,328
-0.44(-8.87%)
Jul 25, 2022
5.100
5.100
4.800
4.960
124,351
-0.04(-0.80%)
Jul 22, 2022
5.450
5.520
4.760
5.000
236,013
-0.44(-8.09%)
Jul 21, 2022
5.600
5.600
5.250
5.440
151,756
-0.16(-2.86%)
Jul 20, 2022
5.160
5.600
5.150
5.600
138,247
+0.44(+8.53%)
Jul 19, 2022
4.700
5.240
4.700
5.160
238,861
+0.60(+13.16%)
Jul 18, 2022
4.580
4.930
4.540
4.560
222,312
+0.06(+1.33%)
Jul 15, 2022
4.690
4.690
4.490
4.500
123,368
-0.02(-0.44%)
Jul 14, 2022
4.500
4.560
4.340
4.520
148,074
-0.04(-0.88%)
Jul 13, 2022
4.470
4.690
4.300
4.560
182,249
+0.00(+0.00%)
Jul 12, 2022
4.350
4.635
4.350
4.560
109,737
+0.15(+3.40%)
Jul 11, 2022
4.980
5.057
4.300
4.410
328,072
-0.65(-12.85%)
Jul 08, 2022
4.880
5.085
4.840
5.060
186,579
+0.09(+1.81%)
Jul 07, 2022
4.730
5.100
4.640
4.970
222,010
+0.24(+5.07%)
Jul 06, 2022
4.910
5.010
4.480
4.730
232,345
-0.19(-3.86%)
Jul 05, 2022
4.900
5.150
4.720
4.920
205,376
-0.18(-3.53%)
Jul 01, 2022
4.930
5.220
4.840
5.100
391,640
+0.11(+2.20%)
Jun 30, 2022
5.240
5.340
4.636
4.990
468,011
-0.42(-7.76%)
Jun 29, 2022
5.610
5.610
5.243
5.410
531,269
-0.19(-3.39%)
Jun 28, 2022
5.500
6.000
5.500
5.600
383,660
+0.05(+0.90%)
Jun 27, 2022
5.170
5.670
4.910
5.550
644,020
+0.37(+7.14%)
Jun 24, 2022
4.770
5.280
4.770
5.180
2,535,818
+0.45(+9.51%)
Jun 23, 2022
4.410
4.900
4.410
4.730
390,845
+0.32(+7.26%)
Jun 22, 2022
4.190
4.440
4.080
4.410
429,081
+0.15(+3.52%)
Jun 21, 2022
4.700
4.798
4.210
4.260
556,984
-0.17(-3.84%)
Jun 17, 2022
4.020
4.550
3.940
4.430
1,769,918
+0.40(+9.93%)
Jun 16, 2022
3.590
4.065
3.525
4.030
953,943
+0.32(+8.63%)
Jun 15, 2022
4.690
4.770
3.660
3.710
2,114,796
-1.34(-26.53%)
Jun 14, 2022
4.900
5.320
4.815
5.050
375,920
+0.19(+3.91%)
Jun 13, 2022
5.050
5.117
4.750
4.860
452,994
-0.34(-6.54%)
Jun 10, 2022
5.690
5.850
5.180
5.200
424,870
-0.60(-10.34%)
Jun 09, 2022
6.140
6.255
5.790
5.800
540,231
-0.33(-5.38%)
Jun 08, 2022
6.510
6.590
6.050
6.130
354,400
-0.36(-5.55%)
Jun 07, 2022
6.180
6.600
6.018
6.490
480,058
+0.29(+4.68%)
Jun 06, 2022
5.930
6.540
5.930
6.200
450,866
+0.31(+5.26%)
Jun 03, 2022
5.990
6.010
5.550
5.890
450,475
-0.19(-3.13%)
Jun 02, 2022
5.740
6.200
5.740
6.080
366,183
+0.32(+5.56%)
Jun 01, 2022
5.700
5.910
5.450
5.760
387,479
+0.14(+2.49%)
May 31, 2022
5.600
5.730
5.370
5.620
297,641
-0.03(-0.53%)
May 27, 2022
5.380
5.780
5.380
5.650
363,117
+0.35(+6.60%)
May 26, 2022
5.000
5.590
4.990
5.300
338,048
+0.32(+6.43%)
May 25, 2022
4.640
5.060
4.640
4.980
308,189
+0.30(+6.41%)
May 24, 2022
4.780
4.840
4.540
4.680
258,522
-0.17(-3.51%)
May 23, 2022
4.830
4.920
4.550
4.850
197,458
+0.02(+0.41%)
May 20, 2022
4.930
4.990
4.530
4.830
437,361
+0.04(+0.84%)
May 19, 2022
4.670
4.990
4.630
4.790
289,875
+0.05(+1.05%)
May 18, 2022
5.100
5.160
4.705
4.740
305,711
-0.53(-10.06%)
May 17, 2022
5.130
5.440
4.972
5.270
379,953
+0.30(+6.04%)
May 16, 2022
5.500
5.570
4.965
4.970
311,780
-0.62(-11.09%)
May 13, 2022
5.590
5.920
5.540
5.590
333,823
+0.09(+1.64%)
May 12, 2022
5.380
5.850
5.165
5.500
341,873
+0.02(+0.36%)
May 11, 2022
5.460
5.630
5.170
5.480
437,033
-0.02(-0.36%)
May 10, 2022
5.990
6.050
5.340
5.500
495,046
-0.33(-5.66%)
May 09, 2022
6.060
6.340
5.820
5.830
494,710
-0.42(-6.72%)
May 06, 2022
5.530
6.590
5.340
6.250
1,368,206
+0.55(+9.65%)
May 05, 2022
5.690
5.885
5.480
5.700
660,881
-0.15(-2.56%)
May 04, 2022
5.590
5.920
5.390
5.850
554,002
+0.26(+4.65%)
May 03, 2022
5.420
5.980
5.280
5.590
656,862
+0.09(+1.64%)
May 02, 2022
4.540
5.570
4.510
5.500
2,046,936
+0.89(+19.31%)
Apr 29, 2022
5.840
6.074
4.470
4.610
3,034,962
-1.34(-22.52%)
Apr 28, 2022
5.970
6.180
5.730
5.950
729,914
+0.09(+1.54%)
Apr 27, 2022
6.190
6.350
5.790
5.860
591,118
-0.38(-6.09%)
Apr 26, 2022
6.650
6.680
6.110
6.240
295,698
-0.43(-6.45%)
Apr 25, 2022
6.250
6.710
5.980
6.670
622,531
+0.40(+6.38%)
Apr 22, 2022
6.600
6.760
6.230
6.270
352,167
-0.41(-6.14%)
Apr 21, 2022
7.090
7.190
6.630
6.680
292,849
-0.19(-2.77%)
Apr 20, 2022
7.110
7.315
6.800
6.870
315,125
-0.17(-2.41%)
Apr 19, 2022
6.780
7.180
6.750
7.040
355,266
+0.27(+3.99%)
Apr 18, 2022
7.020
7.080
6.614
6.770
554,360
-0.27(-3.84%)
Apr 14, 2022
7.450
7.575
6.960
7.040
390,639
-0.34(-4.61%)
Apr 13, 2022
7.430
7.500
7.230
7.380
375,193
+0.06(+0.82%)
Apr 12, 2022
7.330
7.560
7.100
7.320
453,219
+0.05(+0.69%)
Apr 11, 2022
7.110
7.430
6.920
7.270
469,727
+0.08(+1.11%)
Apr 08, 2022
7.440
7.545
7.140
7.190
260,884
-0.24(-3.23%)
Apr 07, 2022
7.850
7.915
7.230
7.430
361,281
-0.44(-5.59%)
Apr 06, 2022
7.790
8.050
7.550
7.870
428,737
-0.15(-1.87%)
Apr 05, 2022
8.540
8.690
7.750
8.020
649,924
-0.56(-6.53%)
Apr 04, 2022
8.420
8.810
8.100
8.580
430,492
+0.32(+3.87%)
Apr 01, 2022
8.930
8.950
8.070
8.260
720,054
-0.51(-5.82%)
Mar 31, 2022
9.280
9.280
8.660
8.770
312,982
-0.51(-5.50%)
Mar 30, 2022
9.570
9.640
9.150
9.280
434,288
-0.46(-4.72%)
Mar 29, 2022
9.420
10.07
9.340
9.740
337,596
+0.60(+6.56%)
Mar 28, 2022
9.550
9.560
8.770
9.140
325,132
-0.31(-3.28%)
Mar 25, 2022
10.09
10.19
9.395
9.450
304,232
-0.75(-7.35%)
Mar 24, 2022
10.15
10.38
9.620
10.20
195,118
+0.10(+0.99%)
Mar 23, 2022
10.24
10.55
9.960
10.10
224,715
-0.35(-3.35%)
Mar 22, 2022
10.00
10.77
9.940
10.45
286,703
+0.44(+4.40%)
Mar 21, 2022
11.11
11.30
9.930
10.01
417,528
-1.02(-9.25%)
Mar 18, 2022
10.37
11.11
10.12
11.03
722,501
+0.53(+5.05%)
Mar 17, 2022
10.44
11.17
10.13
10.50
449,252
-0.21(-1.96%)
Mar 16, 2022
9.180
10.72
9.180
10.71
730,664
+1.78(+19.93%)
Mar 15, 2022
8.730
9.230
8.480
8.930
766,590
+0.26(+3.00%)
Mar 14, 2022
9.090
9.095
8.490
8.670
1,123,487
-0.31(-3.45%)
Mar 11, 2022
9.170
9.595
8.755
8.980
4,036,993
-0.06(-0.66%)
Mar 10, 2022
9.000
9.050
8.110
9.040
1,085,659
-0.22(-2.38%)
Mar 09, 2022
8.910
9.720
8.910
9.260
1,060,516
+0.69(+8.05%)
Mar 08, 2022
8.690
9.000
7.990
8.570
1,083,213
+0.02(+0.23%)
Mar 07, 2022
9.560
9.940
8.460
8.550
1,945,017
-2.08(-19.57%)
Mar 04, 2022
10.84
11.28
10.45
10.63
480,143
-0.36(-3.28%)
Mar 03, 2022
12.53
12.53
10.97
10.99
347,177
-1.58(-12.57%)
Mar 02, 2022
11.98
13.04
11.77
12.57
247,307
+0.77(+6.53%)
Mar 01, 2022
12.58
12.61
10.85
11.80
600,734
-0.92(-7.23%)
Feb 28, 2022
13.10
13.22
12.08
12.72
380,341
-0.58(-4.36%)
Feb 25, 2022
13.06
13.42
12.84
13.30
1,068,945
+0.42(+3.26%)
Feb 24, 2022
12.35
12.95
11.93
12.88
447,092
-0.16(-1.23%)
Feb 23, 2022
13.00
15.36
12.92
13.04
690,868
+0.24(+1.87%)
Feb 22, 2022
14.44
14.50
11.87
12.80
551,496
-1.69(-11.66%)
Feb 18, 2022
14.49
0
-0.81(-5.29%)
Feb 17, 2022
15.53
15.95
14.40
15.30
187,304
-0.65(-4.08%)
Feb 16, 2022
16.62
17.09
15.82
15.95
195,470
-0.91(-5.40%)
Feb 15, 2022
17.03
17.54
16.64
16.86
273,983
-0.02(-0.12%)
Feb 14, 2022
17.61
17.61
16.42
16.88
225,604
-0.59(-3.38%)
Feb 11, 2022
18.75
18.88
17.02
17.47
167,328
-1.21(-6.48%)
Feb 10, 2022
19.22
19.65
18.36
18.68
99,233
-0.79(-4.06%)
Feb 09, 2022
19.43
19.68
19.29
19.47
104,565
+0.46(+2.42%)
Feb 08, 2022
19.03
19.49
18.81
19.01
88,120
+0.13(+0.69%)
Feb 07, 2022
19.18
19.58
18.26
18.88
107,653
-0.36(-1.87%)
Feb 04, 2022
19.21
19.58
18.57
19.24
127,256
+0.05(+0.26%)
Feb 03, 2022
18.91
19.19
117,300
-0.21(-1.08%)
Feb 02, 2022
20.53
20.53
19.11
19.40
107,882
-1.07(-5.23%)
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.