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
Barings Bdc Inc
(NY:
BBDC
)
9.810
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
8.631
8.664
8.517
8.517
359,719
-0.14(-1.64%)
Jan 30, 2024
8.593
8.679
8.555
8.660
293,899
+0.04(+0.44%)
Jan 29, 2024
8.736
8.755
8.574
8.622
418,541
-0.12(-1.41%)
Jan 26, 2024
8.641
8.745
8.641
8.745
468,623
+0.13(+1.54%)
Jan 25, 2024
8.565
8.612
8.536
8.612
235,163
+0.07(+0.78%)
Jan 24, 2024
8.555
8.584
8.541
8.546
433,816
+0.00(+0.00%)
Jan 23, 2024
8.451
8.555
8.451
8.546
326,372
+0.11(+1.35%)
Jan 22, 2024
8.404
8.456
8.404
8.432
385,516
+0.05(+0.57%)
Jan 19, 2024
8.385
8.404
8.337
8.385
366,412
+0.03(+0.34%)
Jan 18, 2024
8.366
8.404
8.268
8.356
586,035
-0.05(-0.56%)
Jan 17, 2024
8.366
8.413
8.356
8.404
280,472
-0.01(-0.11%)
Jan 16, 2024
8.442
8.442
8.385
8.413
359,482
-0.02(-0.22%)
Jan 12, 2024
8.451
8.475
8.413
8.432
357,293
+0.04(+0.45%)
Jan 11, 2024
8.442
8.489
8.356
8.394
371,161
-0.07(-0.78%)
Jan 10, 2024
8.432
8.470
8.423
8.461
326,933
+0.03(+0.34%)
Jan 09, 2024
8.498
8.498
8.413
8.432
366,466
-0.07(-0.78%)
Jan 08, 2024
8.527
8.536
8.470
8.498
297,054
+0.01(+0.11%)
Jan 05, 2024
8.461
8.517
8.432
8.489
351,966
+0.01(+0.11%)
Jan 04, 2024
8.252
8.479
8.252
8.479
428,676
+0.23(+2.76%)
Jan 03, 2024
8.280
8.295
8.190
8.252
422,927
-0.09(-1.02%)
Jan 02, 2024
8.119
8.347
8.110
8.337
753,082
+0.20(+2.45%)
Dec 29, 2023
8.166
8.214
8.129
8.138
922,154
-0.03(-0.35%)
Dec 28, 2023
8.233
8.270
8.110
8.166
612,242
-0.07(-0.81%)
Dec 27, 2023
8.299
8.299
8.166
8.233
759,289
-0.01(-0.12%)
Dec 26, 2023
8.290
8.309
8.242
8.242
451,292
-0.02(-0.23%)
Dec 22, 2023
8.290
8.366
8.261
8.261
527,813
+0.00(+0.00%)
Dec 21, 2023
8.299
8.318
8.233
8.261
360,408
+0.00(+0.00%)
Dec 20, 2023
8.385
8.385
8.252
8.261
581,211
-0.17(-2.02%)
Dec 19, 2023
8.413
8.451
8.366
8.432
416,834
+0.07(+0.79%)
Dec 18, 2023
8.347
8.385
8.328
8.366
611,070
+0.03(+0.34%)
Dec 15, 2023
8.404
8.404
8.280
8.337
2,042,101
-0.01(-0.11%)
Dec 14, 2023
8.394
8.432
8.328
8.347
1,023,501
-0.02(-0.23%)
Dec 13, 2023
8.337
8.382
8.280
8.366
783,918
+0.02(+0.23%)
Dec 12, 2023
8.280
8.375
8.252
8.347
706,271
+0.07(+0.80%)
Dec 11, 2023
8.299
8.394
8.261
8.280
761,633
+0.01(+0.11%)
Dec 08, 2023
8.233
8.280
8.219
8.271
486,759
+0.06(+0.69%)
Dec 07, 2023
8.157
8.247
8.157
8.214
585,515
+0.03(+0.35%)
Dec 06, 2023
8.166
8.223
8.157
8.185
619,784
+0.02(+0.23%)
Dec 05, 2023
8.318
8.413
8.166
8.166
947,022
-0.15(-1.82%)
Dec 04, 2023
8.346
8.410
8.286
8.318
1,329,343
-0.03(-0.33%)
Dec 01, 2023
8.327
8.364
8.263
8.346
820,636
+0.04(+0.44%)
Nov 30, 2023
8.291
8.337
8.254
8.309
345,759
+0.04(+0.45%)
Nov 29, 2023
8.291
8.318
8.263
8.272
438,898
+0.05(+0.56%)
Nov 28, 2023
8.327
8.346
8.217
8.226
651,889
-0.07(-0.89%)
Nov 27, 2023
8.373
8.383
8.300
8.300
576,646
-0.06(-0.66%)
Nov 24, 2023
8.291
8.392
8.281
8.355
238,640
+0.09(+1.11%)
Nov 22, 2023
8.291
8.300
8.245
8.263
305,250
+0.02(+0.22%)
Nov 21, 2023
8.226
8.281
8.226
8.245
369,476
+0.00(+0.00%)
Nov 20, 2023
8.235
8.281
8.208
8.245
411,822
+0.01(+0.11%)
Nov 17, 2023
8.235
8.263
8.162
8.235
358,225
+0.08(+1.02%)
Nov 16, 2023
8.235
8.281
8.152
8.152
409,217
-0.06(-0.78%)
Nov 15, 2023
8.263
8.300
8.189
8.217
461,790
-0.03(-0.34%)
Nov 14, 2023
8.171
8.245
8.088
8.245
562,761
+0.19(+2.40%)
Nov 13, 2023
8.152
8.162
7.885
8.051
1,176,667
-0.18(-2.24%)
Nov 10, 2023
8.650
8.650
8.216
8.235
853,684
-0.41(-4.79%)
Nov 09, 2023
8.585
8.724
8.558
8.650
534,513
+0.08(+0.97%)
Nov 08, 2023
8.502
8.567
8.475
8.567
341,496
+0.06(+0.65%)
Nov 07, 2023
8.502
8.521
8.410
8.512
352,620
-0.01(-0.11%)
Nov 06, 2023
8.558
8.558
8.429
8.521
326,352
-0.04(-0.43%)
Nov 03, 2023
8.502
8.585
8.493
8.558
347,863
+0.11(+1.31%)
Nov 02, 2023
8.337
8.447
8.337
8.447
376,043
+0.18(+2.23%)
Nov 01, 2023
8.171
8.291
8.171
8.263
378,722
+0.12(+1.47%)
Oct 31, 2023
8.125
8.245
8.088
8.143
325,194
+0.05(+0.57%)
Oct 30, 2023
8.033
8.143
8.033
8.097
287,511
+0.12(+1.50%)
Oct 27, 2023
8.060
8.088
7.922
7.977
291,257
-0.08(-1.03%)
Oct 26, 2023
7.996
8.116
7.996
8.060
283,591
+0.02(+0.23%)
Oct 25, 2023
8.106
8.148
8.010
8.042
501,254
-0.07(-0.91%)
Oct 24, 2023
8.134
8.212
8.116
8.116
434,881
-0.01(-0.11%)
Oct 23, 2023
8.143
8.189
8.060
8.125
391,793
-0.02(-0.23%)
Oct 20, 2023
8.189
8.217
8.065
8.143
502,877
-0.06(-0.67%)
Oct 19, 2023
8.291
8.291
8.171
8.198
335,649
-0.07(-0.89%)
Oct 18, 2023
8.337
8.383
8.272
8.272
291,616
-0.08(-0.99%)
Oct 17, 2023
8.410
8.420
8.281
8.355
646,245
-0.06(-0.77%)
Oct 16, 2023
8.281
8.447
8.281
8.420
595,458
+0.16(+1.90%)
Oct 13, 2023
8.291
8.336
8.235
8.263
321,854
-0.03(-0.33%)
Oct 12, 2023
8.346
8.354
8.208
8.291
395,627
-0.05(-0.55%)
Oct 11, 2023
8.300
8.346
8.272
8.337
395,402
+0.06(+0.78%)
Oct 10, 2023
8.346
8.360
8.249
8.272
415,026
-0.03(-0.33%)
Oct 09, 2023
8.245
8.364
8.245
8.300
575,471
+0.05(+0.56%)
Oct 06, 2023
8.337
8.337
8.217
8.254
524,483
-0.07(-0.89%)
Oct 05, 2023
8.217
8.354
8.208
8.327
874,776
+0.09(+1.12%)
Oct 04, 2023
7.959
8.235
7.959
8.235
1,307,546
+0.29(+3.71%)
Oct 03, 2023
8.014
8.051
7.871
7.941
524,698
-0.13(-1.60%)
Oct 02, 2023
8.281
8.281
8.051
8.070
422,312
-0.14(-1.68%)
Sep 29, 2023
8.281
8.308
8.208
8.208
374,772
+0.00(+0.00%)
Sep 28, 2023
8.097
8.254
8.097
8.208
565,635
+0.14(+1.71%)
Sep 27, 2023
8.023
8.097
8.023
8.070
309,106
+0.07(+0.92%)
Sep 26, 2023
8.014
8.070
7.977
7.996
347,257
-0.06(-0.69%)
Sep 25, 2023
8.106
8.060
8.023
8.051
389,770
-0.06(-0.68%)
Sep 22, 2023
8.088
8.152
8.060
8.106
283,634
+0.06(+0.80%)
Sep 21, 2023
8.134
8.134
8.033
8.042
318,829
-0.17(-2.02%)
Sep 20, 2023
8.245
8.291
8.198
8.208
334,834
-0.04(-0.45%)
Sep 19, 2023
8.226
8.263
8.208
8.245
245,376
+0.02(+0.22%)
Sep 18, 2023
8.226
8.249
8.181
8.226
237,307
+0.03(+0.34%)
Sep 15, 2023
8.235
8.249
8.194
8.198
375,261
-0.04(-0.45%)
Sep 14, 2023
8.254
8.327
8.235
8.235
548,376
+0.04(+0.45%)
Sep 13, 2023
8.272
8.281
8.180
8.198
437,548
-0.04(-0.45%)
Sep 12, 2023
8.263
8.291
8.217
8.235
580,183
-0.03(-0.33%)
Sep 11, 2023
8.198
8.291
8.180
8.263
418,822
+0.06(+0.79%)
Sep 08, 2023
8.097
8.208
8.070
8.198
372,663
+0.11(+1.37%)
Sep 07, 2023
8.060
8.102
8.033
8.088
515,110
-0.01(-0.11%)
Sep 06, 2023
8.171
8.208
8.079
8.097
592,946
-0.09(-1.12%)
Sep 05, 2023
8.346
8.346
8.171
8.189
980,858
-0.18(-2.09%)
Sep 01, 2023
8.373
8.391
8.324
8.364
1,227,621
+0.05(+0.65%)
Aug 31, 2023
8.373
8.373
8.311
8.311
1,015,524
-0.01(-0.11%)
Aug 30, 2023
8.355
8.373
8.293
8.320
1,374,171
+0.01(+0.11%)
Aug 29, 2023
8.328
8.337
8.279
8.311
814,493
+0.05(+0.65%)
Aug 28, 2023
8.266
8.293
8.230
8.257
1,094,327
+0.05(+0.66%)
Aug 25, 2023
8.194
8.274
8.158
8.203
756,015
+0.04(+0.55%)
Aug 24, 2023
8.158
8.234
8.158
8.158
482,964
+0.00(+0.00%)
Aug 23, 2023
8.158
8.257
8.149
8.158
859,903
+0.05(+0.66%)
Aug 22, 2023
8.185
8.221
8.105
8.105
551,922
-0.06(-0.77%)
Aug 21, 2023
8.221
8.266
8.158
8.167
686,947
-0.03(-0.33%)
Aug 18, 2023
8.140
8.261
8.131
8.194
551,914
+0.03(+0.33%)
Aug 17, 2023
8.248
8.288
8.158
8.167
402,254
-0.11(-1.30%)
Aug 16, 2023
8.087
8.293
8.087
8.275
816,589
+0.19(+2.33%)
Aug 15, 2023
8.060
8.127
8.033
8.087
354,484
-0.04(-0.44%)
Aug 14, 2023
8.185
8.270
8.105
8.123
803,962
-0.05(-0.66%)
Aug 11, 2023
8.078
8.185
8.042
8.176
761,512
+0.15(+1.90%)
Aug 10, 2023
7.818
8.131
7.711
8.024
1,009,906
+0.37(+4.80%)
Aug 09, 2023
7.621
7.684
7.585
7.657
494,600
+0.07(+0.94%)
Aug 08, 2023
7.522
7.594
7.406
7.585
430,455
-0.01(-0.12%)
Aug 07, 2023
7.549
7.639
7.531
7.594
452,821
+0.04(+0.59%)
Aug 04, 2023
7.487
7.581
7.451
7.549
273,044
+0.08(+1.08%)
Aug 03, 2023
7.460
7.487
7.415
7.469
232,082
+0.00(+0.00%)
Aug 02, 2023
7.433
7.487
7.388
7.469
331,152
+0.01(+0.12%)
Aug 01, 2023
7.487
7.509
7.442
7.460
337,385
-0.02(-0.24%)
Jul 31, 2023
7.487
7.496
7.442
7.478
407,897
+0.03(+0.36%)
Jul 28, 2023
7.424
7.469
7.397
7.451
442,886
+0.04(+0.60%)
Jul 27, 2023
7.370
7.451
7.370
7.406
806,589
+0.06(+0.85%)
Jul 26, 2023
7.263
7.361
7.263
7.343
426,913
+0.11(+1.49%)
Jul 25, 2023
7.299
7.343
7.236
7.236
585,593
-0.03(-0.37%)
Jul 24, 2023
7.218
7.299
7.209
7.263
445,001
+0.05(+0.75%)
Jul 21, 2023
7.191
7.227
7.137
7.209
403,409
+0.09(+1.26%)
Jul 20, 2023
7.182
7.231
7.111
7.120
804,324
-0.05(-0.75%)
Jul 19, 2023
7.191
7.245
7.164
7.173
461,210
+0.00(+0.00%)
Jul 18, 2023
7.111
7.200
7.093
7.173
556,675
+0.08(+1.14%)
Jul 17, 2023
7.075
7.111
7.043
7.093
393,398
+0.02(+0.25%)
Jul 14, 2023
7.048
7.101
7.003
7.075
445,142
+0.03(+0.38%)
Jul 13, 2023
6.985
7.057
6.981
7.048
504,703
+0.06(+0.90%)
Jul 12, 2023
6.967
7.003
6.905
6.985
493,625
+0.09(+1.30%)
Jul 11, 2023
6.914
6.958
6.887
6.896
1,372,404
+0.01(+0.13%)
Jul 10, 2023
6.976
6.994
6.869
6.887
430,247
-0.03(-0.39%)
Jul 07, 2023
6.833
6.945
6.833
6.914
412,509
+0.06(+0.92%)
Jul 06, 2023
6.922
6.940
6.806
6.851
513,822
-0.14(-2.05%)
Jul 05, 2023
7.030
7.066
6.994
6.994
384,227
-0.06(-0.89%)
Jul 03, 2023
7.030
7.072
7.008
7.057
154,260
+0.04(+0.51%)
Jun 30, 2023
7.066
7.102
7.003
7.021
363,036
-0.03(-0.38%)
Jun 29, 2023
7.021
7.075
7.021
7.048
199,325
+0.03(+0.38%)
Jun 28, 2023
6.994
7.057
6.958
7.021
289,322
+0.04(+0.51%)
Jun 27, 2023
6.922
7.021
6.900
6.985
380,159
+0.08(+1.17%)
Jun 26, 2023
6.806
6.927
6.806
6.905
367,514
+0.08(+1.18%)
Jun 23, 2023
6.815
6.860
6.786
6.824
436,725
-0.08(-1.17%)
Jun 22, 2023
6.922
6.940
6.882
6.905
314,991
-0.04(-0.64%)
Jun 21, 2023
6.931
6.985
6.896
6.949
301,527
+0.01(+0.13%)
Jun 20, 2023
6.922
7.008
6.922
6.940
547,879
+0.02(+0.26%)
Jun 16, 2023
7.173
7.209
6.914
6.922
1,247,549
-0.25(-3.50%)
Jun 15, 2023
7.066
7.191
7.039
7.173
814,311
+0.13(+1.78%)
Jun 14, 2023
7.137
7.137
7.034
7.048
724,824
-0.03(-0.38%)
Jun 13, 2023
7.102
7.117
7.048
7.075
465,498
+0.01(+0.13%)
Jun 12, 2023
6.985
7.137
6.985
7.066
1,025,837
+0.07(+1.02%)
Jun 09, 2023
6.967
7.012
6.967
6.994
439,104
+0.04(+0.51%)
Jun 08, 2023
6.914
6.985
6.914
6.958
526,971
+0.04(+0.65%)
Jun 07, 2023
6.878
6.945
6.851
6.914
429,766
+0.05(+0.78%)
Jun 06, 2023
6.887
6.922
6.815
6.860
522,542
-0.03(-0.39%)
Jun 05, 2023
6.965
6.982
6.878
6.887
1,046,653
-0.02(-0.25%)
Jun 02, 2023
6.921
6.921
6.783
6.904
635,397
+0.03(+0.51%)
Jun 01, 2023
6.913
6.913
6.844
6.869
471,205
-0.02(-0.25%)
May 31, 2023
6.887
6.921
6.856
6.887
457,095
-0.01(-0.13%)
May 30, 2023
6.895
6.947
6.852
6.895
460,106
+0.03(+0.51%)
May 26, 2023
6.817
6.910
6.817
6.861
453,960
+0.06(+0.89%)
May 25, 2023
6.765
6.874
6.765
6.800
455,250
-0.01(-0.13%)
May 24, 2023
6.774
6.825
6.765
6.809
333,094
-0.03(-0.38%)
May 23, 2023
6.861
6.904
6.817
6.835
323,330
-0.01(-0.13%)
May 22, 2023
6.852
6.885
6.800
6.843
515,987
+0.03(+0.51%)
May 19, 2023
6.809
6.843
6.791
6.809
543,688
+0.04(+0.64%)
May 18, 2023
6.670
6.778
6.652
6.765
903,818
+0.16(+2.50%)
May 17, 2023
6.574
6.626
6.548
6.600
421,554
+0.06(+0.93%)
May 16, 2023
6.505
6.592
6.505
6.540
608,941
+0.07(+1.07%)
May 15, 2023
6.418
6.522
6.414
6.470
532,717
+0.10(+1.50%)
May 12, 2023
6.418
6.436
6.358
6.375
399,671
-0.02(-0.27%)
May 11, 2023
6.236
6.405
6.236
6.392
495,782
+0.11(+1.80%)
May 10, 2023
6.271
6.288
6.220
6.280
723,646
+0.04(+0.70%)
May 09, 2023
6.219
6.288
6.201
6.236
426,606
-0.03(-0.55%)
May 08, 2023
6.271
6.336
6.236
6.271
684,864
-0.02(-0.28%)
May 05, 2023
6.323
6.417
6.037
6.288
988,810
-0.04(-0.68%)
May 04, 2023
6.384
6.418
6.288
6.332
833,134
-0.11(-1.75%)
May 03, 2023
6.479
6.545
6.436
6.444
560,043
-0.03(-0.40%)
May 02, 2023
6.548
6.591
6.392
6.470
548,072
-0.11(-1.71%)
May 01, 2023
6.618
6.670
6.557
6.583
431,128
-0.03(-0.39%)
Apr 28, 2023
6.505
6.644
6.505
6.609
537,454
+0.07(+1.06%)
Apr 27, 2023
6.444
6.574
6.444
6.540
361,464
+0.10(+1.48%)
Apr 26, 2023
6.531
6.561
6.423
6.444
649,880
-0.03(-0.54%)
Apr 25, 2023
6.548
6.583
6.462
6.479
391,057
-0.10(-1.45%)
Apr 24, 2023
6.548
6.626
6.540
6.574
342,622
+0.03(+0.53%)
Apr 21, 2023
6.557
6.574
6.509
6.540
223,765
+0.02(+0.27%)
Apr 20, 2023
6.600
6.631
6.505
6.522
379,985
-0.13(-1.96%)
Apr 19, 2023
6.540
6.670
6.540
6.652
337,215
+0.07(+1.05%)
Apr 18, 2023
6.687
6.687
6.540
6.583
650,437
-0.15(-2.19%)
Apr 17, 2023
6.609
6.739
6.600
6.731
400,073
+0.14(+2.11%)
Apr 14, 2023
6.670
6.757
6.548
6.592
1,025,555
-0.03(-0.52%)
Apr 13, 2023
6.505
6.632
6.479
6.626
488,928
+0.14(+2.14%)
Apr 12, 2023
6.600
6.628
6.466
6.488
825,648
-0.10(-1.45%)
Apr 11, 2023
6.626
6.660
6.570
6.583
489,495
-0.01(-0.13%)
Apr 10, 2023
6.652
6.705
6.488
6.592
718,603
-0.08(-1.17%)
Apr 06, 2023
6.626
6.696
6.600
6.670
314,757
+0.06(+0.92%)
Apr 05, 2023
6.731
6.731
6.609
6.609
484,013
-0.16(-2.31%)
Apr 04, 2023
6.887
6.887
6.739
6.765
384,097
-0.10(-1.39%)
Apr 03, 2023
6.887
6.926
6.817
6.861
377,301
-0.03(-0.38%)
Mar 31, 2023
6.817
6.904
6.813
6.887
558,784
+0.10(+1.53%)
Mar 30, 2023
6.783
6.843
6.757
6.783
488,717
+0.05(+0.77%)
Mar 29, 2023
6.739
6.770
6.679
6.731
620,098
+0.05(+0.78%)
Mar 28, 2023
6.774
6.808
6.670
6.678
874,123
-0.08(-1.16%)
Mar 27, 2023
6.800
6.809
6.731
6.757
288,303
+0.03(+0.39%)
Mar 24, 2023
6.600
6.748
6.548
6.731
278,841
+0.08(+1.17%)
Mar 23, 2023
6.687
6.739
6.600
6.652
911,460
-0.01(-0.13%)
Mar 22, 2023
6.713
6.783
6.652
6.661
634,566
-0.05(-0.78%)
Mar 21, 2023
6.592
6.721
6.592
6.713
572,760
+0.16(+2.38%)
Mar 20, 2023
6.557
6.670
6.514
6.557
551,062
+0.08(+1.20%)
Mar 17, 2023
6.635
6.687
6.479
6.479
1,309,203
-0.19(-2.86%)
Mar 16, 2023
6.644
6.731
6.514
6.670
767,288
-0.02(-0.26%)
Mar 15, 2023
6.592
6.687
6.518
6.687
1,334,509
+0.01(+0.13%)
Mar 14, 2023
6.809
6.895
6.648
6.678
1,121,075
+0.08(+1.18%)
Mar 13, 2023
6.635
6.687
6.466
6.600
1,296,046
-0.10(-1.42%)
Mar 10, 2023
6.904
6.956
6.635
6.696
1,579,469
-0.23(-3.38%)
Mar 09, 2023
7.156
7.169
6.930
6.930
848,044
-0.25(-3.50%)
Mar 08, 2023
7.130
7.221
7.121
7.182
495,888
+0.05(+0.73%)
Mar 07, 2023
7.320
7.355
7.112
7.130
850,600
-0.21(-2.84%)
Mar 06, 2023
7.296
7.397
7.279
7.338
1,066,826
+0.08(+1.16%)
Mar 03, 2023
7.203
7.287
7.161
7.253
684,251
+0.09(+1.29%)
Mar 02, 2023
7.203
7.203
7.102
7.161
576,726
-0.07(-0.93%)
Mar 01, 2023
7.304
7.329
7.203
7.228
494,475
-0.08(-1.04%)
Feb 28, 2023
7.329
7.338
7.237
7.304
580,820
+0.02(+0.23%)
Feb 27, 2023
7.296
7.472
7.287
7.287
771,840
+0.01(+0.12%)
Feb 24, 2023
7.430
7.599
7.245
7.279
1,552,026
-0.02(-0.23%)
Feb 23, 2023
7.287
7.338
7.253
7.296
395,382
+0.04(+0.58%)
Feb 22, 2023
7.228
7.304
7.224
7.253
406,399
+0.06(+0.82%)
Feb 21, 2023
7.321
7.329
7.178
7.194
424,197
-0.16(-2.18%)
Feb 17, 2023
7.270
7.367
7.270
7.355
283,805
+0.06(+0.81%)
Feb 16, 2023
7.253
7.371
7.203
7.296
302,069
-0.02(-0.23%)
Feb 15, 2023
7.253
7.329
7.181
7.312
343,112
+0.01(+0.12%)
Feb 14, 2023
7.279
7.317
7.253
7.304
391,157
+0.02(+0.23%)
Feb 13, 2023
7.262
7.304
7.245
7.287
405,609
+0.00(+0.00%)
Feb 10, 2023
7.211
7.287
7.114
7.287
470,726
+0.05(+0.70%)
Feb 09, 2023
7.464
7.472
7.186
7.237
932,328
-0.17(-2.28%)
Feb 08, 2023
7.312
7.413
7.312
7.405
718,796
+0.05(+0.69%)
Feb 07, 2023
7.405
7.464
7.312
7.355
518,536
-0.03(-0.34%)
Feb 06, 2023
7.430
7.457
7.333
7.380
288,450
-0.11(-1.46%)
Feb 03, 2023
7.413
7.506
7.405
7.489
390,066
+0.04(+0.57%)
Feb 02, 2023
7.456
7.506
7.397
7.447
552,288
+0.07(+0.91%)
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.