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
KeyCorp
(NY:
KEY
)
13.93
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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, 2024
14.11
14.56
14.09
14.12
34,598,360
-0.46(-3.13%)
Jan 30, 2024
14.43
14.58
14.34
14.57
13,567,965
+0.13(+0.87%)
Jan 29, 2024
14.22
14.47
14.16
14.45
10,433,966
+0.19(+1.36%)
Jan 26, 2024
14.22
14.35
14.11
14.25
18,368,374
+0.13(+0.89%)
Jan 25, 2024
14.23
14.32
13.88
14.13
14,114,471
+0.10(+0.69%)
Jan 24, 2024
14.19
14.35
13.98
14.03
20,766,006
+0.03(+0.21%)
Jan 23, 2024
13.84
14.08
13.78
14.00
20,422,190
+0.20(+1.48%)
Jan 22, 2024
13.61
13.89
13.55
13.80
18,017,964
+0.25(+1.86%)
Jan 19, 2024
12.85
13.60
12.75
13.54
27,659,700
+0.72(+5.61%)
Jan 18, 2024
13.07
13.39
12.57
12.83
39,229,844
-0.62(-4.62%)
Jan 17, 2024
13.28
13.64
13.20
13.45
25,864,610
-0.08(-0.58%)
Jan 16, 2024
13.54
13.61
13.32
13.53
17,528,752
-0.27(-1.97%)
Jan 12, 2024
14.04
14.07
13.53
13.80
19,906,030
-0.18(-1.32%)
Jan 11, 2024
13.94
14.01
13.56
13.98
17,332,928
-0.07(-0.48%)
Jan 10, 2024
14.13
14.16
13.88
14.05
14,772,998
-0.13(-0.89%)
Jan 09, 2024
14.22
14.26
14.07
14.18
16,425,733
-0.11(-0.75%)
Jan 08, 2024
14.13
14.31
13.98
14.28
13,133,346
+0.06(+0.41%)
Jan 05, 2024
13.93
14.49
13.86
14.22
22,815,186
+0.30(+2.16%)
Jan 04, 2024
13.80
14.09
13.72
13.92
18,436,024
+0.15(+1.06%)
Jan 03, 2024
13.95
14.04
13.68
13.78
17,003,224
-0.42(-2.94%)
Jan 02, 2024
13.89
14.37
13.83
14.20
16,148,398
+0.20(+1.46%)
Dec 29, 2023
14.12
14.14
13.93
13.99
10,379,973
-0.14(-0.96%)
Dec 28, 2023
14.00
14.16
13.99
14.13
7,235,648
+0.02(+0.14%)
Dec 27, 2023
14.02
14.17
13.88
14.11
7,242,965
+0.07(+0.48%)
Dec 26, 2023
13.92
14.09
13.80
14.04
7,658,649
+0.16(+1.12%)
Dec 22, 2023
13.96
14.10
13.80
13.88
7,209,669
+0.01(+0.07%)
Dec 21, 2023
13.87
13.98
13.74
13.88
12,771,038
+0.19(+1.42%)
Dec 20, 2023
13.99
14.12
13.67
13.68
18,716,248
-0.27(-1.95%)
Dec 19, 2023
13.75
14.00
13.64
13.95
15,791,957
+0.24(+1.77%)
Dec 18, 2023
14.03
14.05
13.70
13.71
15,019,238
-0.20(-1.47%)
Dec 15, 2023
14.24
14.38
13.87
13.91
26,708,060
-0.44(-3.05%)
Dec 14, 2023
14.11
14.46
13.95
14.35
31,649,130
+0.79(+5.80%)
Dec 13, 2023
12.65
13.60
12.57
13.56
19,573,906
+0.91(+7.22%)
Dec 12, 2023
12.75
12.81
12.58
12.65
10,800,668
-0.15(-1.14%)
Dec 11, 2023
12.87
12.91
12.74
12.80
8,935,199
-0.09(-0.68%)
Dec 08, 2023
12.71
12.97
12.68
12.88
14,079,759
+0.15(+1.14%)
Dec 07, 2023
12.66
12.92
12.58
12.74
14,126,977
+0.15(+1.16%)
Dec 06, 2023
12.65
13.03
12.59
12.59
11,077,638
+0.02(+0.15%)
Dec 05, 2023
12.87
12.87
12.40
12.57
21,998,876
-0.49(-3.72%)
Dec 04, 2023
12.68
13.13
12.63
13.06
22,128,704
+0.21(+1.66%)
Dec 01, 2023
11.91
12.90
11.87
12.85
23,935,692
+0.81(+6.70%)
Nov 30, 2023
12.15
12.30
12.04
12.04
22,053,510
-0.05(-0.40%)
Nov 29, 2023
11.68
12.25
11.67
12.09
19,240,030
+0.50(+4.27%)
Nov 28, 2023
11.42
11.61
11.31
11.59
12,226,351
+0.17(+1.45%)
Nov 27, 2023
11.46
11.48
11.33
11.43
11,925,858
-0.07(-0.63%)
Nov 24, 2023
11.50
11.60
11.38
11.50
4,726,123
+0.01(+0.08%)
Nov 22, 2023
11.59
11.61
11.38
11.49
8,123,740
+0.02(+0.17%)
Nov 21, 2023
11.60
11.68
11.38
11.47
12,536,007
-0.23(-1.96%)
Nov 20, 2023
11.76
11.78
11.57
11.70
11,411,692
-0.07(-0.57%)
Nov 17, 2023
11.75
11.81
11.56
11.77
16,034,549
+0.23(+1.99%)
Nov 16, 2023
11.60
11.65
11.36
11.54
11,346,618
-0.11(-0.90%)
Nov 15, 2023
11.44
11.70
11.41
11.64
17,286,288
+0.26(+2.27%)
Nov 14, 2023
10.87
11.50
10.85
11.38
26,979,394
+1.02(+9.86%)
Nov 13, 2023
10.41
10.47
10.25
10.36
12,056,225
-0.10(-0.91%)
Nov 10, 2023
10.50
10.59
10.33
10.46
17,813,758
+0.00(+0.00%)
Nov 09, 2023
10.81
10.87
10.44
10.46
13,341,892
-0.32(-2.93%)
Nov 08, 2023
10.81
10.84
10.66
10.77
8,752,352
-0.02(-0.18%)
Nov 07, 2023
10.66
10.86
10.59
10.79
10,040,611
+0.03(+0.27%)
Nov 06, 2023
11.17
11.17
10.67
10.76
9,702,440
-0.11(-1.05%)
Nov 03, 2023
10.87
11.16
10.83
10.88
19,067,686
+0.38(+3.64%)
Nov 02, 2023
9.790
10.53
9.790
10.50
18,915,892
+0.80(+8.28%)
Nov 01, 2023
9.742
9.819
9.513
9.694
13,058,006
-0.07(-0.68%)
Oct 31, 2023
9.637
9.799
9.503
9.761
10,161,157
+0.13(+1.39%)
Oct 30, 2023
9.608
9.675
9.446
9.627
15,576,308
+0.15(+1.61%)
Oct 27, 2023
9.723
9.723
9.351
9.475
15,412,407
-0.24(-2.46%)
Oct 26, 2023
9.351
9.838
9.331
9.713
22,655,430
+0.34(+3.67%)
Oct 25, 2023
9.255
9.413
9.074
9.370
17,145,430
+0.00(+0.00%)
Oct 24, 2023
9.503
9.713
9.312
9.370
21,362,394
-0.09(-0.91%)
Oct 23, 2023
9.379
9.723
9.312
9.456
18,608,100
+0.01(+0.10%)
Oct 20, 2023
9.971
10.02
9.441
9.446
23,741,354
-0.64(-6.34%)
Oct 19, 2023
10.41
10.82
10.04
10.09
29,316,528
-0.11(-1.12%)
Oct 18, 2023
10.36
10.48
10.10
10.20
18,588,016
-0.38(-3.61%)
Oct 17, 2023
10.14
10.68
10.11
10.58
22,297,146
+0.34(+3.36%)
Oct 16, 2023
10.20
10.27
10.00
10.24
12,033,990
+0.25(+2.49%)
Oct 13, 2023
10.24
10.25
9.885
9.990
18,356,436
-0.06(-0.57%)
Oct 12, 2023
10.04
10.09
9.857
10.05
12,667,416
-0.04(-0.38%)
Oct 11, 2023
10.05
10.26
9.971
10.09
13,504,270
+0.10(+0.96%)
Oct 10, 2023
9.857
10.13
9.809
9.990
15,913,432
+0.24(+2.45%)
Oct 09, 2023
9.580
9.809
9.551
9.752
13,338,521
+0.00(+0.00%)
Oct 06, 2023
9.666
9.904
9.465
9.752
18,670,928
-0.09(-0.87%)
Oct 05, 2023
9.656
9.885
9.632
9.838
11,189,751
+0.05(+0.49%)
Oct 04, 2023
9.771
9.799
9.513
9.790
21,615,770
+0.17(+1.79%)
Oct 03, 2023
9.876
9.914
9.561
9.618
16,070,158
-0.36(-3.64%)
Oct 02, 2023
10.15
10.29
9.900
9.981
13,450,054
-0.30(-2.88%)
Sep 29, 2023
10.20
10.52
10.17
10.28
16,523,753
+0.23(+2.28%)
Sep 28, 2023
9.780
10.12
9.780
10.05
11,770,716
+0.21(+2.14%)
Sep 27, 2023
9.971
9.990
9.742
9.838
15,782,903
-0.12(-1.25%)
Sep 26, 2023
9.981
10.25
9.895
9.962
15,707,739
-0.19(-1.88%)
Sep 25, 2023
10.08
10.19
10.10
10.15
11,187,157
+0.02(+0.19%)
Sep 22, 2023
10.30
10.31
10.07
10.13
15,180,246
-0.11(-1.03%)
Sep 21, 2023
10.50
10.56
10.14
10.24
16,481,199
-0.31(-2.90%)
Sep 20, 2023
10.85
11.05
10.53
10.54
14,230,272
-0.18(-1.69%)
Sep 19, 2023
10.89
10.96
10.62
10.73
10,567,994
-0.13(-1.23%)
Sep 18, 2023
11.14
11.16
10.84
10.86
11,368,732
-0.33(-2.99%)
Sep 15, 2023
11.06
11.30
11.06
11.19
23,201,208
+0.07(+0.60%)
Sep 14, 2023
10.97
11.30
10.97
11.13
9,139,855
+0.21(+1.92%)
Sep 13, 2023
11.40
11.42
10.79
10.92
17,194,212
-0.32(-2.89%)
Sep 12, 2023
10.72
11.29
10.67
11.24
22,663,646
+0.53(+5.00%)
Sep 11, 2023
10.85
10.95
10.69
10.71
10,614,446
-0.04(-0.36%)
Sep 08, 2023
10.42
10.75
10.28
10.74
11,986,543
+0.34(+3.31%)
Sep 07, 2023
10.53
10.64
10.31
10.40
16,480,003
-0.19(-1.80%)
Sep 06, 2023
10.81
10.96
10.51
10.59
10,701,077
-0.36(-3.31%)
Sep 05, 2023
11.00
11.25
10.95
10.96
14,204,938
-0.09(-0.78%)
Sep 01, 2023
10.91
11.15
10.91
11.04
11,821,242
+0.22(+2.03%)
Aug 31, 2023
10.66
10.85
10.59
10.82
16,192,971
+0.19(+1.80%)
Aug 30, 2023
10.66
10.72
10.54
10.63
10,634,970
-0.08(-0.71%)
Aug 29, 2023
10.44
10.79
10.36
10.71
12,179,476
+0.30(+2.84%)
Aug 28, 2023
10.30
10.53
10.29
10.41
11,165,149
+0.21(+2.11%)
Aug 25, 2023
10.28
10.38
10.03
10.20
14,498,318
+0.01(+0.09%)
Aug 24, 2023
10.06
10.40
9.980
10.19
12,421,788
+0.11(+1.12%)
Aug 23, 2023
9.802
10.10
9.699
10.07
13,704,971
+0.29(+2.97%)
Aug 22, 2023
10.13
10.18
9.765
9.783
14,598,334
-0.42(-4.13%)
Aug 21, 2023
10.20
10.27
10.01
10.21
16,562,700
+0.06(+0.55%)
Aug 18, 2023
9.943
10.24
9.896
10.15
15,537,832
+0.05(+0.46%)
Aug 17, 2023
9.924
10.15
9.746
10.10
18,953,444
+0.23(+2.37%)
Aug 16, 2023
9.952
10.04
9.747
9.868
13,492,033
-0.10(-1.03%)
Aug 15, 2023
10.13
10.18
9.830
9.971
17,082,688
-0.36(-3.45%)
Aug 14, 2023
10.75
10.80
10.27
10.33
14,464,538
-0.51(-4.67%)
Aug 11, 2023
10.74
10.89
10.71
10.83
8,296,176
+0.00(+0.00%)
Aug 10, 2023
10.88
10.93
10.60
10.83
14,828,193
+0.05(+0.43%)
Aug 09, 2023
11.07
11.23
10.76
10.79
11,906,985
-0.40(-3.60%)
Aug 08, 2023
10.89
11.22
10.63
11.19
12,920,516
-0.10(-0.91%)
Aug 07, 2023
11.14
11.36
11.09
11.29
7,664,583
+0.12(+1.09%)
Aug 04, 2023
11.19
11.30
11.10
11.17
10,682,494
-0.11(-1.00%)
Aug 03, 2023
11.14
11.31
10.91
11.28
12,601,570
+0.13(+1.18%)
Aug 02, 2023
11.10
11.17
10.91
11.15
12,569,569
-0.08(-0.75%)
Aug 01, 2023
11.45
11.53
10.95
11.24
18,604,630
-0.30(-2.60%)
Jul 31, 2023
11.85
11.88
11.39
11.54
18,379,830
-0.24(-2.07%)
Jul 28, 2023
11.68
11.86
11.52
11.78
15,859,548
+0.29(+2.53%)
Jul 27, 2023
11.74
12.22
11.40
11.49
28,363,454
-0.15(-1.29%)
Jul 26, 2023
11.25
11.79
11.25
11.64
29,804,240
+0.75(+6.88%)
Jul 25, 2023
11.28
11.52
10.79
10.89
27,285,994
-0.25(-2.27%)
Jul 24, 2023
10.78
11.36
10.74
11.14
25,139,630
+0.43(+4.02%)
Jul 21, 2023
11.28
11.34
10.67
10.71
26,287,090
-0.42(-3.79%)
Jul 20, 2023
10.34
11.30
10.17
11.13
46,940,112
+0.44(+4.12%)
Jul 19, 2023
10.09
10.77
10.07
10.69
38,502,828
+0.66(+6.54%)
Jul 18, 2023
9.605
10.06
9.587
10.04
22,313,638
+0.39(+4.08%)
Jul 17, 2023
9.530
9.643
9.455
9.643
12,443,992
+0.12(+1.28%)
Jul 14, 2023
10.07
10.10
9.484
9.521
18,800,574
-0.42(-4.24%)
Jul 13, 2023
9.633
9.961
9.577
9.943
19,655,244
+0.36(+3.71%)
Jul 12, 2023
9.615
9.896
9.502
9.587
31,547,938
+0.29(+3.13%)
Jul 11, 2023
9.024
9.301
8.903
9.296
26,923,456
+0.39(+4.42%)
Jul 10, 2023
8.996
9.099
8.865
8.903
23,820,718
-0.08(-0.94%)
Jul 07, 2023
8.790
9.137
8.790
8.987
19,472,490
+0.15(+1.70%)
Jul 06, 2023
8.734
8.837
8.528
8.837
22,646,872
-0.08(-0.95%)
Jul 05, 2023
8.828
9.015
8.720
8.921
15,950,400
-0.05(-0.52%)
Jul 03, 2023
8.706
9.109
8.706
8.968
14,192,251
+0.31(+3.57%)
Jun 30, 2023
8.884
8.884
8.650
8.659
20,433,164
-0.08(-0.96%)
Jun 29, 2023
8.846
8.959
8.678
8.743
24,157,832
+0.02(+0.21%)
Jun 28, 2023
8.809
8.828
8.659
8.725
18,130,802
-0.17(-1.90%)
Jun 27, 2023
8.771
8.949
8.668
8.893
19,344,310
+0.13(+1.50%)
Jun 26, 2023
8.809
8.912
8.696
8.762
20,591,906
+0.00(+0.00%)
Jun 23, 2023
8.903
8.949
8.738
8.762
18,427,802
-0.20(-2.20%)
Jun 22, 2023
9.146
9.212
8.921
8.959
15,757,102
-0.26(-2.85%)
Jun 21, 2023
9.202
9.301
9.071
9.221
11,084,906
-0.01(-0.10%)
Jun 20, 2023
9.259
9.277
9.071
9.231
13,049,153
-0.07(-0.81%)
Jun 16, 2023
9.530
9.559
9.184
9.306
30,206,386
-0.14(-1.49%)
Jun 15, 2023
9.231
9.502
9.174
9.446
19,904,798
+0.16(+1.72%)
Jun 14, 2023
9.933
9.976
9.277
9.287
24,779,230
-0.53(-5.44%)
Jun 13, 2023
9.577
9.933
9.427
9.821
20,560,066
+0.24(+2.54%)
Jun 12, 2023
9.999
10.37
9.207
9.577
40,532,560
-0.43(-4.31%)
Jun 09, 2023
10.29
10.32
9.933
10.01
18,023,886
-0.28(-2.73%)
Jun 08, 2023
10.19
10.40
10.07
10.29
14,955,443
-0.04(-0.36%)
Jun 07, 2023
10.02
10.36
9.858
10.33
22,359,362
+0.37(+3.77%)
Jun 06, 2023
9.493
10.19
9.409
9.952
17,324,774
+0.46(+4.84%)
Jun 05, 2023
9.662
9.765
9.231
9.493
20,468,694
-0.14(-1.46%)
Jun 02, 2023
9.277
9.652
9.212
9.633
18,583,156
+0.62(+6.86%)
Jun 01, 2023
8.931
9.127
8.612
9.015
19,288,716
+0.26(+3.00%)
May 31, 2023
9.202
9.212
8.710
8.753
37,109,776
-0.55(-5.94%)
May 30, 2023
9.343
9.455
9.083
9.306
21,366,800
+0.04(+0.40%)
May 26, 2023
9.249
9.385
9.146
9.268
15,289,358
-0.01(-0.15%)
May 25, 2023
9.346
9.392
9.089
9.282
17,421,090
-0.08(-0.88%)
May 24, 2023
9.457
9.594
9.328
9.365
13,583,972
-0.24(-2.49%)
May 23, 2023
9.457
9.902
9.447
9.603
24,602,106
+0.17(+1.75%)
May 22, 2023
9.108
9.447
9.043
9.438
17,122,642
+0.42(+4.68%)
May 19, 2023
9.245
9.323
8.832
9.016
25,215,166
-0.21(-2.29%)
May 18, 2023
9.365
9.392
9.048
9.227
24,682,566
-0.12(-1.28%)
May 17, 2023
8.906
9.374
8.902
9.346
27,960,116
+0.74(+8.64%)
May 16, 2023
8.713
8.896
8.594
8.603
18,955,810
-0.20(-2.29%)
May 15, 2023
8.309
8.823
8.254
8.805
24,317,358
+0.55(+6.67%)
May 12, 2023
8.447
8.493
8.020
8.254
31,624,330
-0.09(-1.10%)
May 11, 2023
8.419
8.557
8.235
8.346
20,967,698
-0.21(-2.47%)
May 10, 2023
9.117
9.144
8.437
8.557
27,157,598
-0.37(-4.12%)
May 09, 2023
8.750
9.062
8.612
8.924
16,235,026
+0.04(+0.41%)
May 08, 2023
9.227
9.319
8.869
8.887
22,224,404
-0.14(-1.53%)
May 05, 2023
9.163
9.163
8.690
9.025
35,358,644
+0.83(+10.08%)
May 04, 2023
8.061
8.529
7.836
8.199
62,418,072
-0.55(-6.30%)
May 03, 2023
9.025
9.337
8.653
8.750
37,758,476
-0.17(-1.85%)
May 02, 2023
9.824
9.824
8.786
8.915
48,600,108
-0.93(-9.42%)
May 01, 2023
10.29
10.41
9.824
9.842
25,213,182
-0.50(-4.80%)
Apr 28, 2023
9.925
10.45
9.897
10.34
21,324,888
+0.28(+2.83%)
Apr 27, 2023
9.686
10.07
9.686
10.05
22,293,162
+0.36(+3.69%)
Apr 26, 2023
9.714
9.943
9.539
9.695
26,068,186
+0.07(+0.76%)
Apr 25, 2023
9.998
10.09
9.489
9.622
34,747,156
-0.60(-5.84%)
Apr 24, 2023
10.60
10.64
10.21
10.22
25,049,722
-0.42(-3.97%)
Apr 21, 2023
10.93
10.95
10.50
10.64
27,439,478
-0.41(-3.74%)
Apr 20, 2023
10.65
11.28
10.53
11.05
40,701,808
-0.31(-2.75%)
Apr 19, 2023
11.25
11.50
10.97
11.37
52,012,200
+0.27(+2.40%)
Apr 18, 2023
11.32
11.32
10.93
11.10
41,603,204
-0.20(-1.79%)
Apr 17, 2023
11.03
11.31
10.74
11.30
62,634,048
+0.20(+1.82%)
Apr 14, 2023
11.52
11.54
10.99
11.10
18,475,028
-0.18(-1.63%)
Apr 13, 2023
11.12
11.38
10.86
11.28
13,462,852
+0.22(+1.99%)
Apr 12, 2023
11.31
11.38
11.02
11.06
16,957,234
-0.18(-1.63%)
Apr 11, 2023
11.14
11.37
11.05
11.25
14,290,383
+0.12(+1.07%)
Apr 10, 2023
10.97
11.25
10.82
11.13
16,930,340
+0.19(+1.76%)
Apr 06, 2023
10.62
11.12
10.58
10.93
22,260,280
+0.32(+3.03%)
Apr 05, 2023
10.57
10.72
10.30
10.61
32,174,130
-0.16(-1.45%)
Apr 04, 2023
11.43
11.45
10.62
10.77
30,350,578
-0.59(-5.17%)
Apr 03, 2023
11.51
11.63
11.15
11.36
14,937,414
-0.14(-1.20%)
Mar 31, 2023
11.51
11.55
11.07
11.49
14,805,052
+0.13(+1.13%)
Mar 30, 2023
11.87
11.90
11.25
11.37
18,950,556
-0.27(-2.29%)
Mar 29, 2023
11.57
11.70
11.49
11.63
17,981,740
+0.28(+2.42%)
Mar 28, 2023
11.43
11.67
11.17
11.36
24,079,894
-0.11(-0.96%)
Mar 27, 2023
11.84
11.92
11.13
11.47
29,080,808
+0.58(+5.31%)
Mar 24, 2023
10.14
10.95
9.961
10.89
31,313,120
+0.54(+5.24%)
Mar 23, 2023
11.22
11.32
10.31
10.35
35,337,084
-0.72(-6.47%)
Mar 22, 2023
11.64
11.69
11.03
11.06
30,402,362
-0.65(-5.56%)
Mar 21, 2023
11.10
11.77
10.92
11.72
37,579,400
+1.00(+9.34%)
Mar 20, 2023
10.98
11.27
10.62
10.71
31,112,582
+0.13(+1.21%)
Mar 17, 2023
10.93
11.01
10.28
10.59
76,979,952
-0.69(-6.11%)
Mar 16, 2023
10.66
11.62
9.613
11.27
83,051,400
+0.49(+4.51%)
Mar 15, 2023
10.52
11.05
9.971
10.79
63,860,828
-0.39(-3.45%)
Mar 14, 2023
12.48
12.61
10.96
11.17
79,939,872
+0.73(+6.94%)
Mar 13, 2023
11.24
11.83
8.818
10.45
121,047,624
-3.93(-27.33%)
Mar 10, 2023
14.18
14.87
13.74
14.38
46,125,776
-0.38(-2.55%)
Mar 09, 2023
15.69
15.75
14.74
14.75
27,986,126
-1.14(-7.16%)
Mar 08, 2023
16.08
16.19
15.81
15.89
13,351,790
-0.22(-1.37%)
Mar 07, 2023
16.39
16.58
16.05
16.11
23,608,808
-0.55(-3.31%)
Mar 06, 2023
16.83
17.04
16.56
16.66
12,412,747
-0.16(-0.93%)
Mar 03, 2023
16.60
16.83
16.47
16.82
9,572,489
+0.36(+2.18%)
Mar 02, 2023
16.68
16.73
16.17
16.46
16,406,218
-0.48(-2.82%)
Mar 01, 2023
16.79
16.97
16.64
16.94
12,096,438
+0.15(+0.87%)
Feb 28, 2023
16.71
16.90
16.61
16.79
14,434,965
+0.17(+1.05%)
Feb 27, 2023
16.79
16.94
16.54
16.62
8,919,020
-0.01(-0.08%)
Feb 24, 2023
16.32
16.68
16.15
16.63
18,648,376
+0.17(+1.05%)
Feb 23, 2023
16.68
16.78
16.16
16.46
11,907,589
-0.05(-0.33%)
Feb 22, 2023
16.71
16.80
16.43
16.51
13,466,511
-0.29(-1.73%)
Feb 21, 2023
17.11
17.11
16.69
16.80
11,534,207
-0.58(-3.34%)
Feb 17, 2023
17.28
17.46
17.05
17.39
9,048,619
+0.06(+0.37%)
Feb 16, 2023
17.30
17.50
17.15
17.32
8,245,101
-0.16(-0.93%)
Feb 15, 2023
17.31
17.65
17.31
17.48
8,155,222
-0.02(-0.10%)
Feb 14, 2023
17.78
17.82
17.34
17.50
11,297,588
-0.34(-1.88%)
Feb 13, 2023
17.58
17.84
17.56
17.84
7,143,646
+0.19(+1.08%)
Feb 10, 2023
17.65
17.71
17.50
17.65
8,567,029
-0.10(-0.56%)
Feb 09, 2023
18.06
18.13
17.65
17.75
7,223,446
-0.23(-1.26%)
Feb 08, 2023
17.96
18.16
17.88
17.98
6,864,110
-0.20(-1.10%)
Feb 07, 2023
17.82
18.24
17.77
18.17
12,061,877
+0.22(+1.21%)
Feb 06, 2023
17.98
18.04
17.78
17.96
10,190,994
-0.22(-1.20%)
Feb 03, 2023
18.02
18.37
18.01
18.17
12,787,608
-0.03(-0.15%)
Feb 02, 2023
18.10
18.43
17.96
18.20
24,336,652
+0.23(+1.26%)
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.