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
GX Marijuana Life Sciences Index ETF
(OP:
HMLSF
)
7.000
UNCHANGED
Streaming Delayed Price
Updated: 12:00 PM EDT, May 30, 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 29, 2021
8.982
9.142
8.689
8.800
28,800
-0.13(-1.47%)
Jan 28, 2021
9.164
9.200
8.550
8.931
11,299
+0.14(+1.63%)
Jan 27, 2021
8.560
9.074
8.500
8.788
27,589
-0.03(-0.38%)
Jan 26, 2021
8.425
8.902
8.330
8.821
27,494
+0.49(+5.90%)
Jan 25, 2021
8.697
8.750
8.250
8.330
14,643
-0.40(-4.58%)
Jan 22, 2021
8.531
8.730
8.530
8.730
26,700
+0.02(+0.19%)
Jan 21, 2021
8.758
8.780
8.569
8.714
20,171
-0.10(-1.09%)
Jan 20, 2021
8.900
8.966
8.255
8.810
80,293
-0.07(-0.81%)
Jan 19, 2021
8.700
8.882
8.473
8.882
46,203
+0.18(+2.09%)
Jan 15, 2021
9.123
9.300
8.631
8.700
38,000
-0.05(-0.57%)
Jan 14, 2021
8.257
8.797
8.250
8.750
29,821
+0.65(+8.02%)
Jan 13, 2021
7.780
8.239
7.760
8.100
25,627
+0.34(+4.38%)
Jan 12, 2021
7.712
7.894
7.125
7.760
60,830
+0.09(+1.15%)
Jan 11, 2021
7.300
7.780
7.300
7.672
34,564
+0.29(+3.89%)
Jan 08, 2021
7.419
7.500
7.237
7.385
67,300
+0.05(+0.74%)
Jan 07, 2021
7.482
7.600
7.150
7.330
34,736
+0.18(+2.50%)
Jan 06, 2021
7.019
7.490
7.008
7.151
68,600
+0.52(+7.77%)
Jan 05, 2021
6.463
6.636
6.456
6.636
16,816
+0.22(+3.42%)
Jan 04, 2021
6.233
6.460
6.233
6.416
19,738
+0.25(+3.99%)
Dec 31, 2020
6.170
6.170
6.170
30,286
-0.12(-1.87%)
Dec 30, 2020
6.152
6.351
6.152
6.287
30,286
+0.12(+1.94%)
Dec 29, 2020
6.436
6.436
6.105
6.167
46,493
-0.23(-3.63%)
Dec 28, 2020
6.400
6.400
6.200
6.400
5,665
-0.13(-1.99%)
Dec 24, 2020
6.621
6.650
6.515
6.530
5,000
-0.12(-1.80%)
Dec 23, 2020
6.461
6.710
6.461
6.650
10,092
+0.13(+2.02%)
Dec 22, 2020
6.516
6.553
6.450
6.518
12,574
+0.06(+0.90%)
Dec 21, 2020
6.460
6.515
6.419
6.460
20,827
-0.11(-1.62%)
Dec 18, 2020
6.640
6.650
6.553
6.567
11,600
-0.07(-1.10%)
Dec 17, 2020
6.731
6.731
6.607
6.640
9,522
-0.09(-1.34%)
Dec 16, 2020
6.780
6.808
6.641
6.730
13,432
+0.14(+2.17%)
Dec 15, 2020
6.448
6.610
6.402
6.587
15,856
+0.10(+1.56%)
Dec 14, 2020
6.546
6.590
6.466
6.486
14,726
-0.05(-0.79%)
Dec 11, 2020
6.570
6.604
6.471
6.537
6,200
-0.05(-0.80%)
Dec 10, 2020
6.483
6.612
6.436
6.590
21,228
+0.06(+0.87%)
Dec 09, 2020
6.790
6.837
6.486
6.533
18,703
-0.24(-3.57%)
Dec 08, 2020
6.700
6.840
6.660
6.775
30,154
+0.01(+0.22%)
Dec 07, 2020
6.840
6.900
6.682
6.760
31,146
-0.12(-1.74%)
Dec 04, 2020
6.931
7.003
6.850
6.880
57,000
+0.01(+0.20%)
Dec 03, 2020
6.725
6.940
6.706
6.866
36,050
+0.13(+1.99%)
Dec 02, 2020
6.578
6.830
6.578
6.732
9,505
+0.18(+2.78%)
Dec 01, 2020
7.016
7.048
6.550
6.550
17,114
-0.36(-5.18%)
Nov 30, 2020
6.757
6.950
6.599
6.908
21,087
+0.30(+4.54%)
Nov 27, 2020
6.341
6.638
6.341
6.608
8,600
+0.35(+5.61%)
Nov 25, 2020
6.267
6.300
6.230
6.257
20,700
-0.01(-0.12%)
Nov 24, 2020
6.136
6.277
6.136
6.264
23,796
+0.34(+5.68%)
Nov 23, 2020
5.831
5.950
5.822
5.928
10,871
+0.10(+1.65%)
Nov 20, 2020
5.819
5.869
5.769
5.832
14,200
+0.01(+0.20%)
Nov 19, 2020
5.788
5.866
5.788
5.820
15,731
+0.03(+0.47%)
Nov 18, 2020
5.871
5.960
5.730
5.793
53,881
-0.04(-0.69%)
Nov 17, 2020
5.700
5.862
5.686
5.833
15,910
+0.07(+1.27%)
Nov 16, 2020
5.744
5.775
5.670
5.760
41,081
+0.06(+0.97%)
Nov 13, 2020
5.636
5.724
5.620
5.705
29,400
+0.11(+2.06%)
Nov 12, 2020
5.681
5.747
5.590
5.590
68,415
-0.09(-1.64%)
Nov 11, 2020
5.633
5.782
5.508
5.683
20,604
+0.03(+0.54%)
Nov 10, 2020
5.638
5.682
5.488
5.652
43,647
-0.18(-3.11%)
Nov 09, 2020
6.405
6.505
5.830
5.833
53,515
+0.00(+0.06%)
Nov 06, 2020
5.570
6.217
5.570
5.830
55,200
+0.45(+8.33%)
Nov 05, 2020
5.077
5.420
5.070
5.382
37,347
+0.55(+11.43%)
Nov 04, 2020
4.850
4.911
4.750
4.830
4,185
-0.11(-2.23%)
Nov 03, 2020
4.949
4.970
4.790
4.940
15,344
+0.10(+2.02%)
Nov 02, 2020
4.532
4.851
4.532
4.842
15,461
+0.35(+7.77%)
Oct 30, 2020
4.545
4.560
4.383
4.493
56,100
-0.11(-2.32%)
Oct 29, 2020
4.491
4.610
4.450
4.600
11,120
+0.10(+2.22%)
Oct 28, 2020
4.460
4.569
4.460
4.500
28,720
-0.10(-2.10%)
Oct 27, 2020
4.642
4.664
4.581
4.597
11,386
+0.03(+0.58%)
Oct 26, 2020
4.758
4.758
4.563
4.570
17,941
-0.23(-4.79%)
Oct 23, 2020
4.896
4.896
4.774
4.800
5,500
-0.08(-1.58%)
Oct 22, 2020
4.800
4.884
4.782
4.877
19,535
+0.04(+0.87%)
Oct 21, 2020
4.826
4.892
4.789
4.835
11,061
+0.02(+0.43%)
Oct 20, 2020
4.850
4.850
4.770
4.814
3,592
+0.01(+0.20%)
Oct 19, 2020
4.720
4.891
4.720
4.805
12,646
+0.08(+1.79%)
Oct 16, 2020
4.719
4.750
4.675
4.720
8,900
-0.03(-0.69%)
Oct 15, 2020
4.734
4.797
4.673
4.753
3,818
-0.17(-3.38%)
Oct 14, 2020
5.006
5.006
4.904
4.919
8,624
-0.12(-2.39%)
Oct 13, 2020
5.050
5.050
4.981
5.040
10,137
+0.19(+3.92%)
Oct 12, 2020
4.870
4.870
4.850
4.850
12,085
-0.02(-0.47%)
Oct 09, 2020
4.950
5.000
4.873
4.873
11,900
+0.03(+0.59%)
Oct 08, 2020
4.610
4.844
4.610
4.844
10,009
+0.33(+7.38%)
Oct 07, 2020
4.390
4.530
4.363
4.511
7,537
+0.08(+1.83%)
Oct 06, 2020
4.488
4.503
4.390
4.430
20,497
-0.00(-0.05%)
Oct 05, 2020
4.281
4.436
4.281
4.432
10,494
+0.19(+4.48%)
Oct 02, 2020
4.180
4.247
4.180
4.242
12,500
-0.02(-0.53%)
Oct 01, 2020
4.300
4.300
4.250
4.265
33,523
-0.01(-0.26%)
Sep 30, 2020
4.286
4.345
4.276
4.276
4,688
-0.03(-0.63%)
Sep 29, 2020
4.290
4.329
4.272
4.303
8,570
-0.07(-1.68%)
Sep 28, 2020
4.385
4.400
4.365
4.377
12,147
+0.00(+0.05%)
Sep 25, 2020
4.310
4.389
4.195
4.374
13,500
+0.06(+1.48%)
Sep 24, 2020
4.310
4.332
4.300
4.310
12,063
-0.08(-1.81%)
Sep 23, 2020
4.580
4.580
4.368
4.390
14,464
-0.26(-5.66%)
Sep 22, 2020
4.538
4.657
4.538
4.654
7,211
+0.13(+2.95%)
Sep 21, 2020
4.600
4.611
4.501
4.520
10,779
-0.14(-2.91%)
Sep 18, 2020
4.728
4.728
4.628
4.655
18,400
-0.07(-1.58%)
Sep 17, 2020
4.747
4.769
4.704
4.730
2,601
-0.06(-1.34%)
Sep 16, 2020
4.811
4.867
4.794
4.794
5,200
-0.01(-0.13%)
Sep 15, 2020
4.801
4.850
4.800
4.800
3,022
+0.03(+0.63%)
Sep 14, 2020
4.695
4.800
4.695
4.770
23,146
+0.07(+1.49%)
Sep 11, 2020
4.750
4.750
4.665
4.700
13,500
-0.10(-2.02%)
Sep 10, 2020
4.797
4.871
4.797
4.797
10,958
+0.00(+0.10%)
Sep 09, 2020
4.750
4.819
4.750
4.792
34,513
+0.05(+1.05%)
Sep 08, 2020
4.763
4.764
4.645
4.742
11,433
-0.15(-3.08%)
Sep 04, 2020
4.924
4.925
4.730
4.893
17,300
-0.06(-1.15%)
Sep 03, 2020
5.009
5.082
4.946
4.950
11,994
-0.09(-1.75%)
Sep 02, 2020
5.055
5.055
5.000
5.038
32,155
+0.01(+0.21%)
Sep 01, 2020
5.104
5.143
5.020
5.028
29,271
-0.11(-2.21%)
Aug 31, 2020
5.100
5.141
5.045
5.141
23,726
+0.03(+0.54%)
Aug 28, 2020
5.023
5.146
5.003
5.114
11,100
+0.10(+1.95%)
Aug 27, 2020
4.998
5.037
4.982
5.016
13,066
+0.02(+0.33%)
Aug 26, 2020
5.051
5.052
4.980
5.000
10,855
-0.05(-0.99%)
Aug 25, 2020
5.038
5.060
4.982
5.049
22,296
+0.04(+0.78%)
Aug 24, 2020
5.023
5.100
4.956
5.010
27,067
+0.02(+0.33%)
Aug 21, 2020
5.020
5.036
4.994
4.994
9,100
-0.08(-1.49%)
Aug 20, 2020
5.038
5.090
5.016
5.069
4,475
-0.05(-0.90%)
Aug 19, 2020
5.111
5.141
5.084
5.115
17,366
+0.00(+0.03%)
Aug 18, 2020
5.137
5.160
5.070
5.114
16,908
-0.05(-0.90%)
Aug 17, 2020
5.190
5.190
5.121
5.160
8,443
-0.00(-0.04%)
Aug 14, 2020
5.200
5.207
5.126
5.162
12,600
-0.04(-0.73%)
Aug 13, 2020
5.132
5.225
5.108
5.200
26,938
+0.07(+1.36%)
Aug 12, 2020
5.153
5.153
5.088
5.130
10,758
+0.05(+0.98%)
Aug 11, 2020
5.252
5.282
5.080
5.080
33,152
-0.16(-3.04%)
Aug 10, 2020
5.230
5.300
5.063
5.239
15,200
+0.18(+3.55%)
Aug 07, 2020
5.238
5.246
5.037
5.060
19,700
-0.21(-4.07%)
Aug 06, 2020
5.476
5.500
5.275
5.275
22,354
-0.25(-4.45%)
Aug 05, 2020
5.638
5.638
5.478
5.520
21,503
-0.04(-0.67%)
Aug 04, 2020
5.387
5.561
5.380
5.558
31,644
+0.31(+5.86%)
Aug 03, 2020
5.270
5.400
5.250
5.250
22,926
-0.05(-0.94%)
Jul 31, 2020
5.390
5.474
5.260
5.300
15,900
-0.08(-1.48%)
Jul 30, 2020
5.350
5.411
5.350
5.379
17,455
-0.01(-0.27%)
Jul 29, 2020
5.590
5.590
5.394
5.394
6,585
-0.19(-3.47%)
Jul 28, 2020
5.500
5.636
5.459
5.588
32,918
+0.23(+4.34%)
Jul 27, 2020
5.187
5.356
5.178
5.356
11,865
+0.19(+3.68%)
Jul 24, 2020
5.100
5.166
5.100
5.166
3,800
-0.04(-0.67%)
Jul 23, 2020
5.277
5.305
5.200
5.201
3,978
-0.10(-1.87%)
Jul 22, 2020
5.361
5.361
5.293
5.300
5,654
-0.05(-1.01%)
Jul 21, 2020
5.375
5.412
5.353
5.354
10,874
-0.02(-0.38%)
Jul 20, 2020
5.359
5.394
5.340
5.375
6,799
-0.02(-0.29%)
Jul 17, 2020
5.400
5.473
5.380
5.390
5,800
-0.05(-0.92%)
Jul 16, 2020
5.410
5.440
5.348
5.440
12,607
+0.03(+0.49%)
Jul 15, 2020
5.267
5.423
5.267
5.414
31,310
+0.24(+4.55%)
Jul 14, 2020
5.147
5.240
5.073
5.178
22,750
+0.02(+0.39%)
Jul 13, 2020
5.202
5.400
5.158
5.158
41,091
+0.04(+0.81%)
Jul 10, 2020
5.055
5.117
5.021
5.117
23,200
+0.14(+2.75%)
Jul 09, 2020
5.129
5.140
4.907
4.980
26,937
-0.05(-1.05%)
Jul 08, 2020
5.080
5.125
5.033
5.033
32,616
-0.06(-1.15%)
Jul 07, 2020
5.110
5.160
5.073
5.091
33,733
-0.05(-1.06%)
Jul 06, 2020
5.029
5.150
5.029
5.145
34,031
+0.10(+2.07%)
Jul 02, 2020
5.048
5.142
5.010
5.041
9,300
+0.17(+3.52%)
Jul 01, 2020
4.760
4.960
4.500
4.870
6,976
-0.10(-1.94%)
Jun 30, 2020
5.011
5.011
4.926
4.966
11,593
-0.07(-1.41%)
Jun 29, 2020
4.970
5.054
4.847
5.037
19,898
-0.05(-1.04%)
Jun 26, 2020
5.242
5.242
5.046
5.090
10,700
-0.16(-2.96%)
Jun 25, 2020
5.272
5.272
5.181
5.245
32,528
-0.05(-0.96%)
Jun 24, 2020
5.420
5.420
5.231
5.296
13,917
-0.13(-2.41%)
Jun 23, 2020
5.426
5.610
5.394
5.427
20,866
+0.04(+0.79%)
Jun 22, 2020
5.428
5.428
5.377
5.384
11,875
-0.05(-1.00%)
Jun 19, 2020
5.560
5.560
5.396
5.439
16,700
-0.03(-0.50%)
Jun 18, 2020
5.401
5.550
5.401
5.466
7,249
+0.02(+0.28%)
Jun 17, 2020
5.554
5.554
5.436
5.451
10,355
-0.08(-1.43%)
Jun 16, 2020
5.646
5.646
5.476
5.530
17,100
+0.02(+0.30%)
Jun 15, 2020
5.315
5.514
5.285
5.514
24,813
+0.06(+1.14%)
Jun 12, 2020
5.593
5.593
5.400
5.451
7,700
+0.05(+0.95%)
Jun 11, 2020
5.647
5.760
5.400
5.400
55,033
-0.57(-9.53%)
Jun 10, 2020
5.998
6.088
5.920
5.969
15,214
-0.07(-1.18%)
Jun 09, 2020
6.102
6.133
5.981
6.040
12,270
-0.08(-1.37%)
Jun 08, 2020
5.675
6.124
5.660
6.124
40,963
+0.50(+8.98%)
Jun 05, 2020
5.640
5.740
5.597
5.619
12,200
-0.00(-0.07%)
Jun 04, 2020
5.644
5.680
5.600
5.623
15,255
-0.00(-0.04%)
Jun 03, 2020
5.548
5.645
5.548
5.625
13,049
+0.10(+1.77%)
Jun 02, 2020
5.583
5.583
5.470
5.528
12,059
-0.02(-0.40%)
Jun 01, 2020
5.471
5.550
5.427
5.550
36,968
+0.06(+1.14%)
May 29, 2020
5.533
5.580
5.391
5.487
22,500
-0.31(-5.41%)
May 28, 2020
5.720
6.000
5.715
5.801
25,960
+0.09(+1.53%)
May 27, 2020
5.843
5.890
5.489
5.714
28,597
-0.11(-1.93%)
May 26, 2020
6.100
6.100
5.785
5.826
21,949
+0.11(+1.93%)
May 22, 2020
5.430
5.716
5.359
5.716
47,400
+0.47(+8.87%)
May 21, 2020
5.159
5.250
5.143
5.250
12,792
+0.24(+4.74%)
May 20, 2020
5.070
5.075
5.000
5.013
52,690
+0.00(+0.04%)
May 19, 2020
5.027
5.107
4.910
5.010
49,703
+0.10(+2.04%)
May 18, 2020
4.630
4.910
4.630
4.910
10,384
+0.18(+3.71%)
May 15, 2020
4.494
4.734
4.494
4.734
11,500
+0.45(+10.40%)
May 14, 2020
4.192
4.294
4.100
4.288
8,013
+0.06(+1.39%)
May 13, 2020
4.400
4.450
4.189
4.230
29,298
-0.26(-5.88%)
May 12, 2020
4.531
4.642
4.490
4.494
5,195
-0.01(-0.13%)
May 11, 2020
4.540
4.578
4.461
4.500
8,083
-0.07(-1.53%)
May 08, 2020
4.600
4.608
4.555
4.570
14,500
-0.02(-0.52%)
May 07, 2020
4.604
4.648
4.519
4.594
30,724
+0.01(+0.28%)
May 06, 2020
4.617
4.622
4.572
4.581
9,916
-0.01(-0.29%)
May 05, 2020
4.594
4.699
4.590
4.594
15,832
+0.07(+1.65%)
May 04, 2020
4.473
4.520
4.429
4.520
10,663
+0.07(+1.63%)
May 01, 2020
4.575
4.575
4.370
4.447
32,800
-0.21(-4.50%)
Apr 30, 2020
4.800
4.800
4.657
4.657
6,425
-0.15(-3.17%)
Apr 29, 2020
4.828
4.830
4.755
4.809
21,253
+0.08(+1.66%)
Apr 28, 2020
4.958
4.958
4.684
4.730
15,216
-0.14(-2.87%)
Apr 27, 2020
4.647
4.880
4.640
4.870
13,176
+0.32(+6.97%)
Apr 24, 2020
4.450
4.580
4.430
4.553
8,100
+0.09(+2.00%)
Apr 23, 2020
4.381
4.476
4.380
4.463
33,437
+0.09(+2.09%)
Apr 22, 2020
4.451
4.500
4.360
4.372
18,171
-0.02(-0.42%)
Apr 21, 2020
4.356
4.432
4.287
4.390
12,816
-0.08(-1.83%)
Apr 20, 2020
4.346
4.599
4.346
4.472
29,737
+0.07(+1.68%)
Apr 17, 2020
4.339
4.455
4.339
4.398
8,000
+0.14(+3.39%)
Apr 16, 2020
4.348
4.348
4.229
4.254
9,587
-0.09(-2.03%)
Apr 15, 2020
4.434
4.460
4.200
4.342
14,509
-0.11(-2.43%)
Apr 14, 2020
4.470
4.470
4.359
4.450
14,785
+0.11(+2.64%)
Apr 13, 2020
4.303
4.335
4.195
4.335
36,623
+0.07(+1.53%)
Apr 09, 2020
4.400
4.400
4.235
4.270
46,100
+0.01(+0.12%)
Apr 08, 2020
4.139
4.298
4.139
4.265
14,624
+0.13(+3.13%)
Apr 07, 2020
4.308
4.308
4.136
4.136
9,959
+0.08(+1.93%)
Apr 06, 2020
4.016
4.137
4.004
4.057
15,865
+0.16(+4.03%)
Apr 03, 2020
3.974
4.063
3.900
3.900
31,900
-0.07(-1.70%)
Apr 02, 2020
3.947
4.200
3.941
3.968
11,640
+0.01(+0.17%)
Apr 01, 2020
4.138
4.198
3.960
3.961
9,234
-0.29(-6.80%)
Mar 31, 2020
4.282
4.404
4.203
4.250
6,105
-0.08(-1.85%)
Mar 30, 2020
4.515
4.516
4.262
4.330
13,044
-0.40(-8.45%)
Mar 27, 2020
4.734
4.934
4.676
4.730
13,500
+0.03(+0.69%)
Mar 26, 2020
4.500
5.007
4.433
4.697
50,861
+0.43(+10.04%)
Mar 25, 2020
4.008
4.360
3.973
4.269
53,035
+0.30(+7.52%)
Mar 24, 2020
3.892
4.002
3.882
3.970
22,597
+0.33(+8.96%)
Mar 23, 2020
3.602
3.802
3.555
3.644
43,180
-0.04(-1.14%)
Mar 20, 2020
3.700
4.000
3.650
3.686
50,900
+0.09(+2.51%)
Mar 19, 2020
3.270
3.708
3.266
3.595
50,171
+0.23(+6.86%)
Mar 18, 2020
3.392
3.604
3.213
3.365
47,229
-0.27(-7.56%)
Mar 17, 2020
3.526
3.715
3.306
3.639
61,467
+0.08(+2.20%)
Mar 16, 2020
3.342
3.694
3.164
3.561
44,198
-0.26(-6.78%)
Mar 13, 2020
3.829
3.950
3.528
3.820
62,800
+0.16(+4.46%)
Mar 12, 2020
3.765
3.918
3.647
3.657
150,140
-0.64(-14.96%)
Mar 11, 2020
4.497
4.566
4.000
4.300
31,269
-0.30(-6.55%)
Mar 10, 2020
4.631
4.704
4.392
4.602
31,647
+0.14(+3.17%)
Mar 09, 2020
4.602
4.729
4.100
4.460
49,524
-0.54(-10.80%)
Mar 06, 2020
5.183
5.183
4.943
5.000
35,100
-0.28(-5.28%)
Mar 05, 2020
5.392
5.420
5.150
5.279
18,226
-0.22(-4.02%)
Mar 04, 2020
5.392
5.536
5.370
5.500
16,786
+0.21(+3.97%)
Mar 03, 2020
5.493
5.540
5.268
5.290
81,989
-0.24(-4.35%)
Mar 02, 2020
5.518
5.550
5.365
5.531
32,410
+0.03(+0.56%)
Feb 28, 2020
5.265
5.500
5.173
5.500
59,400
-0.10(-1.79%)
Feb 27, 2020
5.686
5.701
5.340
5.600
38,773
-0.23(-3.95%)
Feb 26, 2020
5.859
5.960
5.807
5.830
62,118
-0.10(-1.76%)
Feb 25, 2020
6.206
6.232
5.883
5.934
54,625
-0.25(-3.99%)
Feb 24, 2020
6.266
6.308
6.137
6.181
31,399
-0.35(-5.43%)
Feb 21, 2020
6.643
6.650
6.510
6.536
18,600
-0.11(-1.59%)
Feb 20, 2020
6.549
6.850
6.544
6.641
39,923
+0.10(+1.59%)
Feb 19, 2020
6.500
6.564
6.480
6.537
27,594
+0.04(+0.64%)
Feb 18, 2020
6.492
6.572
6.450
6.496
17,379
-0.06(-0.89%)
Feb 14, 2020
6.554
6.558
6.443
6.554
27,400
+0.39(+6.29%)
Feb 13, 2020
6.110
6.307
6.110
6.167
20,334
-0.02(-0.34%)
Feb 12, 2020
6.330
6.370
6.187
6.188
17,405
-0.15(-2.36%)
Feb 11, 2020
6.205
6.430
6.180
6.337
17,725
+0.13(+2.05%)
Feb 10, 2020
6.347
6.360
6.197
6.210
75,825
-0.14(-2.22%)
Feb 07, 2020
6.456
6.456
6.281
6.351
40,300
-0.24(-3.57%)
Feb 06, 2020
6.684
6.724
6.586
6.586
26,048
-0.13(-1.98%)
Feb 05, 2020
6.828
6.829
6.693
6.719
14,588
-0.10(-1.48%)
Feb 04, 2020
6.720
6.869
6.708
6.820
14,092
+0.16(+2.45%)
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.