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
Ardmore Shipping Corp
(NY:
ASC
)
20.79
-0.71 (-3.30%)
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 (%)
Jan 31, 2022
2.973
3.144
3.081
68,595
+0.11(+3.64%)
Jan 28, 2022
3.009
3.126
2.973
2.973
225,414
-0.05(-1.49%)
Jan 27, 2022
3.063
3.144
2.982
3.018
115,436
+0.01(+0.30%)
Jan 26, 2022
3.081
3.126
2.968
3.009
187,403
-0.04(-1.18%)
Jan 25, 2022
2.865
3.054
2.842
3.045
265,181
+0.18(+6.29%)
Jan 24, 2022
2.928
3.009
2.783
2.865
288,005
-0.15(-5.07%)
Jan 21, 2022
2.982
3.045
2.928
3.018
155,010
+0.02(+0.60%)
Jan 20, 2022
3.099
3.135
3.000
3.000
70,544
-0.10(-3.20%)
Jan 19, 2022
3.135
3.144
3.054
3.099
151,674
-0.04(-1.15%)
Jan 18, 2022
3.072
3.180
3.072
3.135
218,146
-0.05(-1.42%)
Jan 14, 2022
3.180
0
+0.06(+2.02%)
Jan 13, 2022
3.144
3.163
3.081
3.117
79,677
-0.03(-0.86%)
Jan 12, 2022
3.144
3.216
3.132
3.144
35,773
+0.02(+0.58%)
Jan 11, 2022
3.081
3.214
3.081
3.126
80,498
+0.03(+0.87%)
Jan 10, 2022
3.171
3.189
3.081
3.099
63,834
-0.07(-2.27%)
Jan 07, 2022
3.153
3.207
3.144
3.171
56,071
+0.00(+0.00%)
Jan 06, 2022
3.324
3.377
3.153
3.171
70,927
-0.11(-3.30%)
Jan 05, 2022
3.333
3.369
3.234
3.279
100,566
-0.06(-1.89%)
Jan 04, 2022
3.297
3.414
3.279
3.342
99,381
+0.08(+2.49%)
Jan 03, 2022
3.027
3.270
3.027
3.261
117,269
+0.22(+7.10%)
Dec 31, 2021
3.009
3.090
2.982
3.045
88,260
+0.05(+1.50%)
Dec 30, 2021
3.027
3.063
2.982
3.000
164,428
-0.03(-0.89%)
Dec 29, 2021
3.135
3.135
2.982
3.027
190,748
-0.03(-0.89%)
Dec 28, 2021
3.063
3.126
3.040
3.054
130,537
-0.01(-0.29%)
Dec 27, 2021
3.180
3.198
3.045
3.063
71,976
-0.10(-3.13%)
Dec 23, 2021
3.153
3.189
3.153
3.162
141,294
-0.06(-1.96%)
Dec 22, 2021
3.207
3.270
3.153
3.225
56,553
+0.02(+0.56%)
Dec 21, 2021
3.162
3.234
3.162
3.207
154,095
+0.07(+2.30%)
Dec 20, 2021
3.000
3.162
2.937
3.135
154,884
+0.05(+1.46%)
Dec 17, 2021
3.009
3.144
2.959
3.090
352,965
+0.10(+3.31%)
Dec 16, 2021
3.360
3.383
2.982
2.991
487,262
-0.31(-9.29%)
Dec 15, 2021
3.153
3.324
3.108
3.297
314,393
+0.14(+4.57%)
Dec 14, 2021
3.306
3.306
3.153
3.153
129,269
-0.16(-4.89%)
Dec 13, 2021
3.630
3.648
3.315
3.315
178,826
-0.33(-9.14%)
Dec 10, 2021
3.459
3.648
3.437
3.648
363,427
+0.22(+6.30%)
Dec 09, 2021
3.495
3.513
3.405
3.432
81,735
-0.09(-2.56%)
Dec 08, 2021
3.450
3.621
3.450
3.522
506,192
+0.06(+1.82%)
Dec 07, 2021
3.405
3.504
3.351
3.459
264,415
+0.11(+3.23%)
Dec 06, 2021
3.153
3.414
3.153
3.351
214,434
+0.14(+4.20%)
Dec 03, 2021
3.333
3.333
3.180
3.216
197,530
-0.11(-3.25%)
Dec 02, 2021
3.243
3.324
3.171
3.324
174,350
+0.11(+3.36%)
Dec 01, 2021
3.306
3.324
3.112
3.216
194,576
-0.09(-2.72%)
Nov 30, 2021
3.396
3.477
3.045
3.306
567,049
-0.14(-3.93%)
Nov 29, 2021
3.540
3.594
3.396
3.441
570,484
+0.01(+0.26%)
Nov 26, 2021
3.378
3.495
3.342
3.432
184,573
-0.21(-5.69%)
Nov 24, 2021
3.450
3.657
3.423
3.639
141,070
+0.17(+4.94%)
Nov 23, 2021
3.549
3.594
3.423
3.468
189,401
-0.07(-2.04%)
Nov 22, 2021
3.495
3.603
3.468
3.540
132,938
+0.05(+1.29%)
Nov 19, 2021
3.567
3.585
3.459
3.495
203,700
-0.07(-2.02%)
Nov 18, 2021
3.630
3.567
3.522
3.567
194,072
-0.06(-1.74%)
Nov 17, 2021
3.612
3.684
3.540
3.630
103,632
+0.00(+0.00%)
Nov 16, 2021
3.666
3.675
3.531
3.630
274,144
-0.05(-1.23%)
Nov 15, 2021
3.720
3.738
3.576
3.675
120,853
-0.06(-1.69%)
Nov 12, 2021
3.684
3.783
3.684
3.738
67,719
+0.03(+0.73%)
Nov 11, 2021
3.504
3.801
3.504
3.711
208,744
+0.18(+5.10%)
Nov 10, 2021
3.603
3.531
258,902
-0.16(-4.39%)
Nov 09, 2021
3.666
3.747
3.554
3.693
118,278
+0.02(+0.49%)
Nov 08, 2021
3.711
3.819
3.675
3.675
139,172
-0.04(-0.97%)
Nov 05, 2021
3.765
3.767
3.657
3.711
60,557
-0.05(-1.44%)
Nov 04, 2021
3.882
3.882
3.738
3.765
86,426
-0.08(-2.11%)
Nov 03, 2021
3.729
3.891
3.711
3.846
99,741
+0.09(+2.40%)
Nov 02, 2021
3.900
3.900
3.738
3.756
129,108
-0.16(-4.14%)
Nov 01, 2021
3.612
3.918
3.576
3.918
206,786
+0.34(+9.57%)
Oct 29, 2021
3.621
3.702
3.554
3.576
108,252
-0.05(-1.49%)
Oct 28, 2021
3.675
3.702
3.621
3.630
152,241
+0.01(+0.25%)
Oct 27, 2021
3.558
3.657
3.540
3.621
203,251
+0.06(+1.77%)
Oct 26, 2021
3.513
3.558
221,558
-0.11(-2.95%)
Oct 25, 2021
3.657
3.783
3.603
3.666
199,928
+0.01(+0.25%)
Oct 22, 2021
3.567
3.783
3.567
3.657
300,807
+0.11(+3.05%)
Oct 21, 2021
3.765
3.801
3.504
3.549
292,035
-0.25(-6.63%)
Oct 20, 2021
3.964
3.964
3.756
3.801
277,223
-0.12(-2.99%)
Oct 19, 2021
3.955
3.955
3.856
3.918
442,477
+0.05(+1.40%)
Oct 18, 2021
3.621
3.916
3.612
3.864
745,241
+0.37(+10.57%)
Oct 15, 2021
3.405
3.567
3.342
3.495
402,914
+0.14(+4.30%)
Oct 14, 2021
3.387
3.387
3.315
3.351
212,107
+0.04(+1.09%)
Oct 13, 2021
3.387
3.414
3.270
3.315
174,790
-0.06(-1.87%)
Oct 12, 2021
3.567
3.567
3.342
3.378
273,531
-0.17(-4.82%)
Oct 11, 2021
3.594
3.628
3.468
3.549
304,950
+0.00(+0.00%)
Oct 08, 2021
3.423
3.594
3.423
3.549
391,257
+0.18(+5.35%)
Oct 07, 2021
3.504
3.563
3.369
3.369
184,626
-0.12(-3.36%)
Oct 06, 2021
3.612
3.630
3.473
3.486
209,330
-0.18(-4.91%)
Oct 05, 2021
3.765
3.801
3.630
3.666
245,363
-0.08(-2.16%)
Oct 04, 2021
3.837
3.855
3.716
3.747
419,875
-0.08(-2.12%)
Oct 01, 2021
3.765
3.873
3.693
3.828
420,030
+0.09(+2.41%)
Sep 30, 2021
3.630
3.747
3.567
3.738
386,158
+0.11(+2.98%)
Sep 29, 2021
3.648
3.783
3.529
3.630
470,175
-0.08(-2.18%)
Sep 28, 2021
3.675
3.738
3.578
3.711
329,746
+0.07(+1.98%)
Sep 27, 2021
3.423
3.684
3.401
3.639
1,458,767
+0.27(+8.02%)
Sep 24, 2021
3.153
3.404
3.153
3.369
419,170
+0.17(+5.35%)
Sep 23, 2021
3.234
3.234
3.144
3.198
172,171
+0.01(+0.28%)
Sep 22, 2021
3.144
3.225
3.126
3.189
165,790
+0.08(+2.61%)
Sep 21, 2021
3.027
3.126
2.991
3.108
198,932
+0.14(+4.55%)
Sep 20, 2021
2.973
3.009
2.901
2.973
259,481
-0.10(-3.23%)
Sep 17, 2021
3.018
3.108
3.018
3.072
94,355
+0.03(+0.89%)
Sep 16, 2021
3.135
3.144
3.036
3.045
169,068
-0.10(-3.15%)
Sep 15, 2021
3.099
3.171
3.099
3.144
223,565
+0.05(+1.75%)
Sep 14, 2021
3.198
3.198
3.063
3.090
184,266
-0.09(-2.83%)
Sep 13, 2021
3.207
3.243
3.135
3.180
255,173
+0.01(+0.28%)
Sep 10, 2021
3.360
3.369
3.153
3.171
177,585
-0.14(-4.09%)
Sep 09, 2021
3.243
3.315
3.162
3.306
399,341
+0.12(+3.67%)
Sep 08, 2021
3.315
3.333
3.171
3.189
345,646
-0.12(-3.54%)
Sep 07, 2021
3.261
3.324
3.261
3.306
306,224
+0.02(+0.55%)
Sep 03, 2021
3.243
3.288
3.162
3.288
356,355
+0.04(+1.11%)
Sep 02, 2021
3.270
3.288
3.171
3.252
459,534
-0.02(-0.55%)
Sep 01, 2021
3.117
3.288
3.108
3.270
573,167
+0.13(+4.01%)
Aug 31, 2021
3.135
3.144
3.072
3.144
107,452
+0.01(+0.29%)
Aug 30, 2021
3.072
3.162
3.009
3.135
246,722
+0.07(+2.35%)
Aug 27, 2021
2.919
3.072
2.910
3.063
346,747
+0.14(+4.94%)
Aug 26, 2021
2.973
3.045
2.874
2.919
205,459
-0.05(-1.52%)
Aug 25, 2021
2.937
3.004
2.908
2.964
300,106
+0.03(+0.92%)
Aug 24, 2021
2.946
2.964
2.910
2.937
190,946
+0.05(+1.56%)
Aug 23, 2021
2.919
2.944
2.883
2.892
115,246
+0.05(+1.90%)
Aug 20, 2021
2.883
2.901
2.765
2.838
536,833
-0.01(-0.32%)
Aug 19, 2021
2.928
2.929
2.774
2.847
401,009
-0.03(-0.94%)
Aug 18, 2021
2.910
2.949
2.856
2.874
92,514
-0.02(-0.62%)
Aug 17, 2021
2.928
2.946
2.847
2.892
144,294
+0.00(+0.00%)
Aug 16, 2021
2.883
2.928
2.856
2.892
141,251
-0.01(-0.31%)
Aug 13, 2021
2.973
3.053
2.883
2.901
120,474
-0.07(-2.42%)
Aug 12, 2021
3.063
3.081
2.973
2.973
117,665
-0.14(-4.35%)
Aug 11, 2021
2.964
3.117
2.964
3.108
163,925
+0.12(+3.92%)
Aug 10, 2021
2.919
3.009
2.847
2.991
148,354
+0.11(+3.75%)
Aug 09, 2021
3.018
3.049
2.883
2.883
250,364
-0.13(-4.19%)
Aug 06, 2021
2.964
3.018
2.910
3.009
133,190
+0.08(+2.77%)
Aug 05, 2021
2.937
3.009
2.910
2.928
162,061
+0.02(+0.62%)
Aug 04, 2021
3.063
3.063
2.909
2.910
311,502
-0.17(-5.56%)
Aug 03, 2021
3.153
3.162
3.072
3.081
360,680
-0.07(-2.29%)
Aug 02, 2021
3.270
3.288
3.092
3.153
188,965
-0.12(-3.58%)
Jul 30, 2021
3.072
3.342
3.072
3.270
511,252
+0.22(+7.08%)
Jul 29, 2021
3.054
3.216
3.054
3.054
233,750
+0.04(+1.19%)
Jul 28, 2021
3.054
3.108
2.910
3.018
498,302
-0.01(-0.30%)
Jul 27, 2021
2.982
3.135
2.973
3.027
433,628
-0.23(-6.93%)
Jul 26, 2021
3.198
3.319
3.198
3.252
209,308
+0.05(+1.69%)
Jul 23, 2021
3.297
3.297
3.139
3.198
116,519
-0.05(-1.66%)
Jul 22, 2021
3.396
3.396
3.193
3.252
199,834
-0.15(-4.50%)
Jul 21, 2021
3.261
3.459
3.261
3.405
145,981
+0.19(+5.88%)
Jul 20, 2021
3.153
3.234
3.090
3.216
160,227
+0.07(+2.29%)
Jul 19, 2021
3.027
3.171
2.982
3.144
476,823
+0.02(+0.58%)
Jul 16, 2021
3.261
3.261
3.094
3.126
281,464
-0.10(-3.07%)
Jul 15, 2021
3.243
3.306
3.198
3.225
303,141
-0.05(-1.65%)
Jul 14, 2021
3.387
3.459
3.243
3.279
452,447
-0.09(-2.67%)
Jul 13, 2021
3.459
3.540
3.306
3.369
424,853
-0.11(-3.11%)
Jul 12, 2021
3.540
3.576
3.423
3.477
411,814
-0.11(-3.02%)
Jul 09, 2021
3.567
3.612
3.486
3.585
160,991
+0.05(+1.27%)
Jul 08, 2021
3.477
3.594
3.360
3.540
387,000
+0.07(+2.08%)
Jul 07, 2021
3.684
3.726
3.450
3.468
546,215
-0.25(-6.78%)
Jul 06, 2021
3.738
3.801
3.657
3.720
304,496
-0.03(-0.72%)
Jul 02, 2021
3.693
3.774
3.684
3.747
283,608
+0.10(+2.72%)
Jul 01, 2021
3.837
3.855
3.603
3.648
493,628
-0.15(-4.03%)
Jun 30, 2021
3.819
3.864
3.702
3.801
511,723
+0.05(+1.20%)
Jun 29, 2021
3.819
3.860
3.711
3.756
378,799
-0.08(-2.11%)
Jun 28, 2021
4.198
4.207
3.693
3.837
994,121
-0.31(-7.39%)
Jun 25, 2021
4.027
4.189
3.964
4.144
5,486,205
+0.18(+4.55%)
Jun 24, 2021
3.819
3.964
3.675
3.964
988,103
+0.16(+4.27%)
Jun 23, 2021
3.828
3.864
3.774
3.801
510,999
+0.04(+0.96%)
Jun 22, 2021
3.513
3.828
3.441
3.765
796,724
+0.27(+7.73%)
Jun 21, 2021
3.414
3.513
3.414
3.495
475,940
+0.10(+2.92%)
Jun 18, 2021
3.432
3.500
3.378
3.396
717,901
-0.14(-3.83%)
Jun 17, 2021
3.693
3.763
3.477
3.531
579,722
-0.14(-3.92%)
Jun 16, 2021
3.648
3.765
3.648
3.675
584,466
+0.03(+0.74%)
Jun 15, 2021
3.675
3.720
3.585
3.648
398,983
+0.01(+0.25%)
Jun 14, 2021
3.783
3.864
3.621
3.639
617,605
-0.11(-2.88%)
Jun 11, 2021
3.810
3.873
3.720
3.747
571,658
-0.05(-1.42%)
Jun 10, 2021
3.900
3.900
3.801
3.801
268,129
-0.03(-0.71%)
Jun 09, 2021
3.891
3.909
3.828
3.828
169,601
-0.06(-1.62%)
Jun 08, 2021
3.855
3.955
3.828
3.891
189,548
+0.01(+0.23%)
Jun 07, 2021
3.891
3.964
3.855
3.882
383,987
+0.03(+0.70%)
Jun 04, 2021
4.018
4.054
3.855
3.855
307,954
-0.11(-2.73%)
Jun 03, 2021
4.126
4.180
3.936
3.964
334,602
-0.17(-4.14%)
Jun 02, 2021
4.252
4.252
4.135
4.135
293,862
-0.08(-1.92%)
Jun 01, 2021
4.126
4.252
4.090
4.216
293,426
+0.17(+4.23%)
May 28, 2021
3.918
4.108
3.909
4.045
363,357
+0.08(+2.05%)
May 27, 2021
4.063
4.135
3.909
3.964
449,085
-0.05(-1.12%)
May 26, 2021
4.099
4.162
4.009
4.009
310,946
-0.10(-2.41%)
May 25, 2021
4.396
4.450
4.099
4.108
322,178
-0.28(-6.37%)
May 24, 2021
4.531
4.572
4.387
4.387
145,868
-0.16(-3.56%)
May 21, 2021
4.306
4.621
4.279
4.549
457,897
+0.32(+7.68%)
May 20, 2021
4.171
4.279
4.076
4.225
283,668
+0.05(+1.08%)
May 19, 2021
4.198
4.279
4.108
4.180
213,872
-0.20(-4.53%)
May 18, 2021
4.360
4.477
4.279
4.378
303,421
+0.07(+1.67%)
May 17, 2021
4.207
4.360
4.108
4.306
224,254
+0.10(+2.36%)
May 14, 2021
4.234
4.297
4.189
4.207
155,537
-0.01(-0.21%)
May 13, 2021
4.054
4.234
4.027
4.216
334,133
+0.07(+1.74%)
May 12, 2021
4.225
4.243
4.099
4.144
306,083
-0.05(-1.08%)
May 11, 2021
4.036
4.270
3.918
4.189
274,265
+0.03(+0.65%)
May 10, 2021
4.099
4.360
4.090
4.162
485,152
+0.20(+5.00%)
May 07, 2021
4.045
4.180
3.905
3.964
342,263
-0.11(-2.65%)
May 06, 2021
3.936
4.108
3.774
4.072
487,730
+0.14(+3.67%)
May 05, 2021
3.819
3.982
3.612
3.927
501,571
+0.25(+6.86%)
May 04, 2021
3.837
3.945
3.675
3.675
400,946
-0.15(-4.00%)
May 03, 2021
3.549
3.828
3.522
3.828
312,245
+0.30(+8.42%)
Apr 30, 2021
3.612
3.684
3.468
3.531
403,863
-0.12(-3.21%)
Apr 29, 2021
3.783
3.864
3.585
3.648
502,033
+0.03(+0.75%)
Apr 28, 2021
3.486
3.648
3.468
3.621
193,982
+0.14(+3.88%)
Apr 27, 2021
3.576
3.585
3.432
3.486
575,104
-0.07(-2.03%)
Apr 26, 2021
3.522
3.639
3.495
3.558
336,509
+0.15(+4.50%)
Apr 23, 2021
3.369
3.477
3.351
3.405
169,294
+0.03(+0.80%)
Apr 22, 2021
3.504
3.603
3.351
3.378
630,375
-0.13(-3.60%)
Apr 21, 2021
3.513
3.635
3.473
3.504
280,926
-0.03(-0.77%)
Apr 20, 2021
3.720
3.738
3.423
3.531
440,349
-0.23(-6.00%)
Apr 19, 2021
3.576
3.774
3.540
3.756
324,521
+0.18(+5.04%)
Apr 16, 2021
3.522
3.747
3.522
3.576
470,693
+0.12(+3.39%)
Apr 15, 2021
3.558
3.594
3.414
3.459
240,362
-0.10(-2.78%)
Apr 14, 2021
3.405
3.653
3.405
3.558
224,273
+0.16(+4.77%)
Apr 13, 2021
3.486
3.506
3.351
3.396
318,757
-0.11(-3.08%)
Apr 12, 2021
3.702
3.720
3.459
3.504
293,004
-0.17(-4.66%)
Apr 09, 2021
3.792
3.828
3.666
3.675
201,487
-0.12(-3.09%)
Apr 08, 2021
3.846
3.891
3.756
3.792
192,474
-0.06(-1.64%)
Apr 07, 2021
3.918
3.946
3.824
3.855
218,732
-0.06(-1.61%)
Apr 06, 2021
4.045
4.117
3.891
3.918
286,607
-0.09(-2.25%)
Apr 05, 2021
4.108
4.189
3.936
4.009
197,373
-0.05(-1.33%)
Apr 01, 2021
4.063
4.126
3.982
4.063
330,817
-0.03(-0.66%)
Mar 31, 2021
3.973
4.135
3.923
4.090
266,930
+0.12(+2.95%)
Mar 30, 2021
4.153
4.207
3.973
3.973
275,105
-0.22(-5.16%)
Mar 29, 2021
4.396
4.504
4.171
4.189
399,084
-0.30(-6.63%)
Mar 26, 2021
4.405
4.657
4.396
4.486
278,641
+0.15(+3.53%)
Mar 25, 2021
4.216
4.432
4.126
4.333
517,980
+0.08(+1.91%)
Mar 24, 2021
4.243
4.540
4.243
4.252
374,788
+0.05(+1.07%)
Mar 23, 2021
4.351
4.364
4.108
4.207
516,336
-0.23(-5.08%)
Mar 22, 2021
4.576
4.774
4.414
4.432
296,948
-0.20(-4.28%)
Mar 19, 2021
4.612
4.855
4.477
4.630
560,613
+0.00(+0.00%)
Mar 18, 2021
4.594
4.891
4.569
4.630
470,413
+0.00(+0.00%)
Mar 17, 2021
4.504
4.747
4.459
4.630
311,859
+0.12(+2.59%)
Mar 16, 2021
4.828
4.846
4.306
4.513
584,001
-0.22(-4.57%)
Mar 15, 2021
4.828
4.828
4.554
4.729
368,219
-0.05(-0.94%)
Mar 12, 2021
4.432
4.837
4.360
4.774
680,284
+0.36(+8.16%)
Mar 11, 2021
4.414
4.441
4.198
4.414
335,286
+0.07(+1.66%)
Mar 10, 2021
3.837
4.360
3.797
4.342
543,969
+0.54(+14.22%)
Mar 09, 2021
3.855
3.973
3.765
3.801
246,879
-0.02(-0.47%)
Mar 08, 2021
3.864
3.973
3.756
3.819
229,167
-0.02(-0.47%)
Mar 05, 2021
3.964
3.982
3.735
3.837
392,873
-0.02(-0.47%)
Mar 04, 2021
3.846
4.054
3.756
3.855
362,034
+0.03(+0.71%)
Mar 03, 2021
3.675
3.946
3.648
3.828
365,930
+0.18(+4.94%)
Mar 02, 2021
3.441
3.738
3.423
3.648
362,912
+0.23(+6.58%)
Mar 01, 2021
3.585
3.720
3.333
3.423
662,579
-0.13(-3.55%)
Feb 26, 2021
3.684
3.729
3.477
3.549
391,208
-0.17(-4.60%)
Feb 25, 2021
3.747
3.891
3.684
3.720
309,604
-0.06(-1.67%)
Feb 24, 2021
3.747
3.828
3.729
3.783
212,244
+0.07(+1.94%)
Feb 23, 2021
3.918
3.918
3.693
3.711
262,576
-0.17(-4.41%)
Feb 22, 2021
3.765
3.973
3.765
3.882
423,422
+0.06(+1.65%)
Feb 19, 2021
3.684
3.882
3.684
3.819
420,626
+0.16(+4.43%)
Feb 18, 2021
3.765
3.783
3.590
3.657
294,325
-0.10(-2.64%)
Feb 17, 2021
3.729
3.846
3.676
3.756
272,168
+0.00(+0.00%)
Feb 16, 2021
3.873
3.964
3.702
3.756
669,815
-0.04(-0.95%)
Feb 12, 2021
3.504
3.873
3.504
3.792
616,341
+0.25(+7.12%)
Feb 11, 2021
3.549
3.684
3.468
3.540
629,754
+0.03(+0.77%)
Feb 10, 2021
3.486
3.657
3.441
3.513
390,548
+0.03(+0.78%)
Feb 09, 2021
3.558
3.567
3.441
3.486
476,874
-0.08(-2.27%)
Feb 08, 2021
3.432
3.594
3.396
3.567
697,807
+0.18(+5.32%)
Feb 05, 2021
3.243
3.396
3.216
3.387
440,386
+0.20(+6.21%)
Feb 04, 2021
3.117
3.216
3.094
3.189
273,508
+0.08(+2.61%)
Feb 03, 2021
3.036
3.180
3.036
3.108
350,962
+0.06(+2.07%)
Feb 02, 2021
3.036
3.081
2.937
3.045
274,615
+0.05(+1.50%)
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.