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
Bankfinancial Corp
(NQ:
BFIN
)
9.710
-0.060 (-0.61%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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
9.478
9.478
9.381
9.447
9,576
-0.01(-0.10%)
Jan 30, 2023
9.643
9.643
9.381
9.456
7,019
+0.18(+1.92%)
Jan 27, 2023
9.381
9.430
9.278
9.278
15,736
-0.07(-0.70%)
Jan 26, 2023
9.456
9.484
9.344
9.344
3,899
-0.10(-1.09%)
Jan 25, 2023
9.596
9.625
9.428
9.447
8,791
-0.06(-0.59%)
Jan 24, 2023
9.456
9.559
9.456
9.503
3,542
+0.05(+0.50%)
Jan 23, 2023
9.419
9.568
9.409
9.456
11,838
-0.16(-1.66%)
Jan 20, 2023
9.484
9.615
9.390
9.615
7,691
+0.18(+1.88%)
Jan 19, 2023
9.484
9.484
9.381
9.437
5,604
-0.05(-0.49%)
Jan 18, 2023
9.625
9.699
9.484
9.484
20,405
-0.14(-1.46%)
Jan 17, 2023
9.737
9.765
9.625
9.625
11,623
-0.09(-0.96%)
Jan 13, 2023
9.737
9.774
9.718
9.718
13,927
-0.03(-0.29%)
Jan 12, 2023
9.696
9.765
9.653
9.746
13,552
+0.06(+0.58%)
Jan 11, 2023
9.643
9.727
9.625
9.690
6,114
+0.00(+0.00%)
Jan 10, 2023
9.727
9.737
9.681
9.690
7,767
-0.02(-0.19%)
Jan 09, 2023
9.774
9.784
9.709
9.709
7,976
-0.05(-0.48%)
Jan 06, 2023
9.812
9.812
9.709
9.756
5,517
+0.03(+0.29%)
Jan 05, 2023
9.793
9.835
9.709
9.727
18,399
-0.05(-0.48%)
Jan 04, 2023
9.784
9.859
9.615
9.774
35,181
-0.02(-0.19%)
Jan 03, 2023
9.830
9.859
9.681
9.793
11,482
-0.07(-0.66%)
Dec 30, 2022
9.802
9.859
9.774
9.859
38,777
+0.03(+0.29%)
Dec 29, 2022
9.727
9.830
9.648
9.830
36,681
+0.10(+1.06%)
Dec 28, 2022
9.924
9.924
9.662
9.727
23,490
-0.07(-0.67%)
Dec 27, 2022
9.269
9.793
9.269
9.793
80,079
+0.52(+5.66%)
Dec 23, 2022
8.801
9.353
8.801
9.269
92,800
+0.53(+6.11%)
Dec 22, 2022
8.716
8.782
8.688
8.735
7,408
+0.05(+0.54%)
Dec 21, 2022
8.623
8.754
8.623
8.688
23,098
-0.01(-0.11%)
Dec 20, 2022
8.735
8.754
8.632
8.698
15,357
-0.01(-0.11%)
Dec 19, 2022
8.576
8.763
8.576
8.707
10,674
+0.22(+2.65%)
Dec 16, 2022
8.801
8.815
8.482
8.482
103,817
-0.37(-4.13%)
Dec 15, 2022
8.876
8.904
8.810
8.847
7,500
-0.07(-0.84%)
Dec 14, 2022
8.773
8.988
8.773
8.922
12,943
+0.15(+1.71%)
Dec 13, 2022
9.110
9.152
8.707
8.773
106,415
-0.26(-2.90%)
Dec 12, 2022
9.063
9.138
9.035
9.035
9,540
-0.03(-0.31%)
Dec 09, 2022
8.997
9.138
8.997
9.063
5,886
-0.02(-0.21%)
Dec 08, 2022
9.063
9.143
9.044
9.081
11,674
+0.08(+0.94%)
Dec 07, 2022
9.016
9.086
8.960
8.997
13,871
-0.05(-0.52%)
Dec 06, 2022
9.044
9.100
8.988
9.044
26,460
+0.00(+0.00%)
Dec 05, 2022
9.147
9.259
9.007
9.044
8,681
-0.10(-1.13%)
Dec 02, 2022
9.175
9.250
9.147
9.147
40,340
-0.03(-0.31%)
Dec 01, 2022
9.191
9.292
9.175
9.175
18,429
-0.06(-0.61%)
Nov 30, 2022
9.241
9.347
9.231
9.231
8,586
-0.01(-0.10%)
Nov 29, 2022
9.184
9.503
9.184
9.241
13,555
-0.01(-0.10%)
Nov 28, 2022
9.390
9.409
9.231
9.250
16,969
-0.13(-1.40%)
Nov 25, 2022
9.390
9.409
9.222
9.381
4,098
+0.04(+0.40%)
Nov 23, 2022
9.203
9.390
9.203
9.344
3,394
+0.01(+0.10%)
Nov 22, 2022
9.306
9.409
9.250
9.334
6,842
+0.07(+0.71%)
Nov 21, 2022
9.269
9.409
9.269
9.269
4,145
-0.04(-0.40%)
Nov 18, 2022
9.353
9.409
9.297
9.306
13,848
-0.04(-0.40%)
Nov 17, 2022
9.231
9.344
9.184
9.344
7,073
-0.07(-0.70%)
Nov 16, 2022
9.184
9.409
9.138
9.409
7,132
+0.20(+2.13%)
Nov 15, 2022
9.231
9.362
9.100
9.213
31,566
-0.08(-0.91%)
Nov 14, 2022
9.465
9.465
9.278
9.297
7,861
-0.17(-1.78%)
Nov 11, 2022
9.512
9.553
9.400
9.465
23,303
-0.13(-1.37%)
Nov 10, 2022
9.493
9.615
9.428
9.596
30,199
+0.33(+3.54%)
Nov 09, 2022
9.204
9.315
9.185
9.269
5,243
+0.02(+0.20%)
Nov 08, 2022
9.213
9.305
9.186
9.250
12,580
+0.00(+0.00%)
Nov 07, 2022
9.131
9.342
9.103
9.250
30,383
+0.12(+1.31%)
Nov 04, 2022
8.975
9.213
8.874
9.131
73,588
+0.08(+0.91%)
Nov 03, 2022
8.892
9.113
8.892
9.048
47,303
+0.05(+0.51%)
Nov 02, 2022
9.039
9.057
8.966
9.002
10,303
+0.01(+0.10%)
Nov 01, 2022
8.934
9.067
8.911
8.993
53,420
+0.05(+0.51%)
Oct 31, 2022
8.993
9.148
8.947
8.947
13,813
-0.17(-1.81%)
Oct 28, 2022
9.113
9.130
9.057
9.113
13,128
+0.07(+0.81%)
Oct 27, 2022
9.048
9.122
9.030
9.039
11,203
-0.04(-0.40%)
Oct 26, 2022
9.057
9.149
9.048
9.076
13,351
+0.10(+1.12%)
Oct 25, 2022
8.929
9.016
8.920
8.975
23,721
+0.09(+1.03%)
Oct 24, 2022
8.700
8.891
8.700
8.883
20,247
+0.12(+1.36%)
Oct 21, 2022
8.690
8.764
8.672
8.764
9,835
+0.05(+0.53%)
Oct 20, 2022
8.635
8.731
8.635
8.718
9,047
+0.08(+0.96%)
Oct 19, 2022
8.828
8.874
8.626
8.635
33,784
-0.25(-2.79%)
Oct 18, 2022
9.030
9.037
8.874
8.883
14,634
-0.04(-0.41%)
Oct 17, 2022
8.837
9.048
8.837
8.920
20,502
+0.07(+0.83%)
Oct 14, 2022
9.177
9.177
8.810
8.846
17,620
+0.04(+0.42%)
Oct 13, 2022
8.676
8.856
8.676
8.810
7,761
+0.12(+1.37%)
Oct 12, 2022
8.690
8.764
8.654
8.690
17,604
-0.06(-0.63%)
Oct 11, 2022
8.672
8.745
8.672
8.745
8,034
+0.06(+0.63%)
Oct 10, 2022
8.727
8.727
8.681
8.690
7,928
-0.04(-0.42%)
Oct 07, 2022
8.718
8.888
8.718
8.727
13,288
+0.05(+0.53%)
Oct 06, 2022
8.681
8.700
8.681
8.681
19,316
-0.02(-0.21%)
Oct 05, 2022
8.718
8.718
8.681
8.700
5,116
-0.07(-0.84%)
Oct 04, 2022
8.750
8.879
8.750
8.773
11,533
+0.06(+0.74%)
Oct 03, 2022
8.690
8.736
8.645
8.709
9,173
+0.03(+0.32%)
Sep 30, 2022
8.681
8.709
8.681
8.681
9,044
-0.02(-0.21%)
Sep 29, 2022
8.672
8.700
8.658
8.700
9,701
-0.02(-0.21%)
Sep 28, 2022
8.672
8.732
8.647
8.718
6,845
+0.01(+0.11%)
Sep 27, 2022
8.755
8.755
8.681
8.709
11,103
-0.02(-0.21%)
Sep 26, 2022
8.736
8.823
8.681
8.727
14,120
-0.05(-0.57%)
Sep 23, 2022
8.883
8.883
8.663
8.778
40,348
-0.12(-1.39%)
Sep 22, 2022
8.993
8.993
8.901
8.901
18,208
-0.07(-0.82%)
Sep 21, 2022
8.892
9.013
8.892
8.975
14,000
+0.09(+1.03%)
Sep 20, 2022
8.874
9.002
8.874
8.883
21,005
-0.09(-1.02%)
Sep 19, 2022
8.828
9.030
8.635
8.975
28,347
+0.05(+0.51%)
Sep 16, 2022
9.002
9.140
8.837
8.929
72,920
-0.07(-0.82%)
Sep 15, 2022
9.076
9.140
9.002
9.002
31,287
-0.08(-0.91%)
Sep 14, 2022
9.140
9.212
9.085
9.085
33,623
-0.05(-0.50%)
Sep 13, 2022
9.269
9.369
9.131
9.131
27,876
-0.12(-1.29%)
Sep 12, 2022
9.213
9.333
9.177
9.250
33,834
+0.04(+0.40%)
Sep 09, 2022
9.213
9.370
9.122
9.213
13,788
+0.06(+0.70%)
Sep 08, 2022
9.177
9.228
9.149
9.149
11,312
-0.03(-0.30%)
Sep 07, 2022
9.360
9.360
9.168
9.177
15,243
+0.01(+0.10%)
Sep 06, 2022
9.213
9.213
9.113
9.168
18,677
+0.06(+0.71%)
Sep 02, 2022
9.351
9.351
9.103
9.103
28,380
-0.10(-1.10%)
Sep 01, 2022
9.131
9.223
9.085
9.204
22,935
+0.07(+0.80%)
Aug 31, 2022
9.149
9.197
9.131
9.131
21,692
-0.05(-0.50%)
Aug 30, 2022
9.213
9.269
9.094
9.177
60,301
+0.00(+0.00%)
Aug 29, 2022
9.113
9.232
9.085
9.177
13,626
-0.01(-0.10%)
Aug 26, 2022
9.241
9.425
9.177
9.186
16,725
-0.04(-0.40%)
Aug 25, 2022
9.223
9.314
9.213
9.223
16,501
+0.00(+0.00%)
Aug 24, 2022
9.195
9.250
9.131
9.223
94,019
+0.03(+0.30%)
Aug 23, 2022
9.314
9.314
9.177
9.195
16,056
-0.06(-0.69%)
Aug 22, 2022
9.278
9.305
9.232
9.259
31,488
+0.04(+0.40%)
Aug 19, 2022
9.388
9.388
9.223
9.223
16,419
-0.05(-0.50%)
Aug 18, 2022
9.278
9.278
9.140
9.269
4,389
+0.05(+0.50%)
Aug 17, 2022
9.314
9.314
9.223
9.223
15,761
-0.01(-0.10%)
Aug 16, 2022
9.314
9.314
9.213
9.232
56,262
+0.02(+0.20%)
Aug 15, 2022
9.085
9.223
9.085
9.213
26,049
+0.08(+0.90%)
Aug 12, 2022
9.204
9.259
9.085
9.131
26,028
-0.06(-0.60%)
Aug 11, 2022
9.223
9.232
9.057
9.186
14,529
+0.06(+0.60%)
Aug 10, 2022
9.149
9.185
9.095
9.131
22,600
+0.09(+1.01%)
Aug 09, 2022
8.976
9.058
8.976
9.040
16,244
+0.05(+0.61%)
Aug 08, 2022
9.076
9.076
8.958
8.986
59,725
-0.01(-0.10%)
Aug 05, 2022
9.122
9.249
8.886
8.995
124,821
+0.09(+1.02%)
Aug 04, 2022
8.813
8.949
8.777
8.904
64,873
+0.11(+1.24%)
Aug 03, 2022
8.758
8.873
8.686
8.795
16,630
+0.00(+0.00%)
Aug 02, 2022
9.113
9.113
8.749
8.795
12,042
-0.07(-0.82%)
Aug 01, 2022
9.131
9.131
8.777
8.867
32,961
+0.21(+2.41%)
Jul 29, 2022
9.104
9.104
8.631
8.658
22,971
+0.16(+1.93%)
Jul 28, 2022
8.449
8.504
8.449
8.495
3,112
+0.01(+0.11%)
Jul 27, 2022
8.386
8.486
8.359
8.486
4,585
+0.11(+1.30%)
Jul 26, 2022
8.440
8.459
8.340
8.377
37,621
-0.07(-0.86%)
Jul 25, 2022
8.431
8.516
8.431
8.449
16,962
+0.02(+0.22%)
Jul 22, 2022
8.449
8.477
8.413
8.431
10,036
-0.02(-0.22%)
Jul 21, 2022
8.413
8.495
8.413
8.449
14,001
-0.06(-0.75%)
Jul 20, 2022
8.459
8.549
8.449
8.513
21,782
-0.01(-0.11%)
Jul 19, 2022
8.440
8.574
8.440
8.522
11,220
+0.05(+0.54%)
Jul 18, 2022
8.468
8.531
8.449
8.477
3,476
+0.02(+0.21%)
Jul 15, 2022
8.395
8.504
8.395
8.459
11,009
+0.03(+0.32%)
Jul 14, 2022
8.404
8.431
8.359
8.431
7,006
-0.02(-0.22%)
Jul 13, 2022
8.413
8.459
8.359
8.449
67,172
-0.02(-0.21%)
Jul 12, 2022
8.468
8.503
8.413
8.468
15,072
-0.04(-0.43%)
Jul 11, 2022
8.549
8.677
8.481
8.504
21,908
-0.01(-0.11%)
Jul 08, 2022
8.531
8.549
8.513
8.513
10,700
-0.01(-0.11%)
Jul 07, 2022
8.613
8.613
8.513
8.522
8,705
+0.01(+0.11%)
Jul 06, 2022
8.704
8.704
8.513
8.513
13,411
-0.05(-0.64%)
Jul 05, 2022
8.649
8.649
8.513
8.568
9,460
+0.02(+0.21%)
Jul 01, 2022
8.522
8.586
8.513
8.549
6,982
+0.02(+0.21%)
Jun 30, 2022
8.668
8.668
8.522
8.531
6,405
-0.02(-0.21%)
Jun 29, 2022
8.577
8.622
8.540
8.549
4,830
+0.00(+0.00%)
Jun 28, 2022
8.704
8.704
8.540
8.549
12,292
-0.01(-0.11%)
Jun 27, 2022
8.549
8.622
8.513
8.559
54,982
-0.03(-0.32%)
Jun 24, 2022
8.522
8.658
8.522
8.586
13,229
+0.04(+0.43%)
Jun 23, 2022
8.477
8.581
8.477
8.549
19,809
-0.04(-0.42%)
Jun 22, 2022
8.749
8.749
8.522
8.586
8,382
+0.00(+0.00%)
Jun 21, 2022
8.549
8.586
8.513
8.586
15,834
+0.09(+1.07%)
Jun 17, 2022
8.495
8.540
8.459
8.495
57,421
-0.02(-0.21%)
Jun 16, 2022
8.495
8.516
8.449
8.513
17,210
-0.06(-0.74%)
Jun 15, 2022
8.549
8.622
8.549
8.577
14,631
+0.03(+0.32%)
Jun 14, 2022
8.559
8.559
8.540
8.549
8,421
+0.01(+0.11%)
Jun 13, 2022
8.640
8.640
8.522
8.540
21,265
-0.12(-1.36%)
Jun 10, 2022
8.931
8.931
8.658
8.658
15,860
-0.08(-0.94%)
Jun 09, 2022
8.767
8.767
8.740
8.740
11,079
-0.07(-0.82%)
Jun 08, 2022
8.740
8.813
8.731
8.813
23,705
+0.01(+0.10%)
Jun 07, 2022
8.877
8.877
8.749
8.804
12,474
-0.05(-0.62%)
Jun 06, 2022
8.940
8.940
8.731
8.858
31,905
+0.06(+0.72%)
Jun 03, 2022
8.867
8.913
8.795
8.795
13,371
-0.07(-0.82%)
Jun 02, 2022
8.795
8.913
8.786
8.867
20,831
+0.01(+0.10%)
Jun 01, 2022
8.858
8.858
8.740
8.858
18,697
+0.04(+0.41%)
May 31, 2022
8.913
8.958
8.822
8.822
72,410
-0.17(-1.87%)
May 27, 2022
8.958
9.017
8.913
8.990
9,861
+0.10(+1.18%)
May 26, 2022
8.877
8.908
8.867
8.886
12,026
+0.02(+0.20%)
May 25, 2022
8.858
8.904
8.858
8.867
6,489
+0.01(+0.10%)
May 24, 2022
8.886
8.886
8.822
8.858
11,660
-0.04(-0.41%)
May 23, 2022
8.849
8.913
8.849
8.895
21,314
+0.06(+0.72%)
May 20, 2022
8.940
8.940
8.795
8.831
23,256
-0.05(-0.51%)
May 19, 2022
8.895
8.895
8.822
8.877
16,585
+0.00(+0.00%)
May 18, 2022
8.986
8.986
8.840
8.877
20,726
-0.05(-0.51%)
May 17, 2022
8.904
8.922
8.840
8.922
17,754
+0.05(+0.51%)
May 16, 2022
8.858
8.949
8.777
8.877
37,498
-0.03(-0.31%)
May 13, 2022
8.822
8.904
8.822
8.904
16,681
+0.03(+0.31%)
May 12, 2022
9.058
9.058
8.822
8.877
31,629
-0.03(-0.31%)
May 11, 2022
8.976
8.985
8.868
8.904
25,863
-0.05(-0.60%)
May 10, 2022
9.084
9.084
8.913
8.958
21,973
-0.04(-0.50%)
May 09, 2022
9.030
9.030
8.913
9.003
36,011
-0.04(-0.50%)
May 06, 2022
9.093
9.250
9.003
9.048
56,745
-0.04(-0.49%)
May 05, 2022
9.138
9.183
9.057
9.093
15,657
-0.13(-1.37%)
May 04, 2022
9.398
9.398
9.084
9.219
46,063
+0.13(+1.49%)
May 03, 2022
9.192
9.219
9.084
9.084
11,181
-0.04(-0.49%)
May 02, 2022
9.183
9.183
9.129
9.129
17,061
-0.05(-0.59%)
Apr 29, 2022
9.192
9.219
9.129
9.183
85,028
-0.06(-0.68%)
Apr 28, 2022
9.111
9.246
9.079
9.246
22,434
+0.08(+0.88%)
Apr 27, 2022
9.183
9.246
9.093
9.165
24,034
-0.08(-0.88%)
Apr 26, 2022
9.362
9.362
9.237
9.246
13,061
-0.09(-0.96%)
Apr 25, 2022
9.335
9.344
9.273
9.335
6,715
-0.06(-0.67%)
Apr 22, 2022
9.601
9.601
9.371
9.398
6,850
-0.11(-1.14%)
Apr 21, 2022
9.686
9.686
9.461
9.506
6,396
-0.13(-1.31%)
Apr 20, 2022
9.542
9.695
9.524
9.632
4,317
+0.21(+2.19%)
Apr 19, 2022
9.321
9.560
9.321
9.425
14,060
+0.08(+0.87%)
Apr 18, 2022
9.371
9.461
9.317
9.344
4,833
-0.02(-0.19%)
Apr 14, 2022
9.353
9.362
9.317
9.362
8,512
-0.05(-0.57%)
Apr 13, 2022
9.353
9.434
9.317
9.416
2,227
+0.08(+0.87%)
Apr 12, 2022
9.491
9.491
9.281
9.335
2,924
+0.02(+0.19%)
Apr 11, 2022
9.371
9.434
9.308
9.317
10,485
+0.01(+0.10%)
Apr 08, 2022
9.362
9.438
9.308
9.308
8,215
-0.04(-0.48%)
Apr 07, 2022
9.380
9.398
9.326
9.353
10,844
-0.05(-0.57%)
Apr 06, 2022
9.605
9.605
9.398
9.407
19,145
-0.15(-1.60%)
Apr 05, 2022
9.650
9.650
9.560
9.560
3,544
+0.00(+0.00%)
Apr 04, 2022
9.569
9.587
9.551
9.560
2,516
+0.05(+0.57%)
Apr 01, 2022
9.452
9.605
9.452
9.506
30,771
+0.19(+2.03%)
Mar 31, 2022
9.758
9.758
9.264
9.317
96,298
-0.42(-4.34%)
Mar 30, 2022
9.740
9.827
9.713
9.740
5,858
-0.04(-0.37%)
Mar 29, 2022
9.751
9.893
9.751
9.776
18,925
-0.01(-0.09%)
Mar 28, 2022
9.884
9.884
9.785
9.785
4,535
-0.11(-1.09%)
Mar 25, 2022
9.893
9.902
9.803
9.893
18,013
-0.01(-0.09%)
Mar 24, 2022
9.893
10.02
9.767
9.902
34,941
+0.04(+0.46%)
Mar 23, 2022
9.731
9.938
9.731
9.857
14,235
+0.07(+0.74%)
Mar 22, 2022
9.776
9.893
9.758
9.785
27,507
-0.11(-1.09%)
Mar 21, 2022
9.893
9.893
9.758
9.893
3,765
-0.06(-0.63%)
Mar 18, 2022
9.560
9.956
9.560
9.956
36,831
+0.15(+1.56%)
Mar 17, 2022
9.623
9.812
9.506
9.803
16,768
+0.07(+0.74%)
Mar 16, 2022
9.524
9.767
9.488
9.731
1,241,529
+0.19(+1.98%)
Mar 15, 2022
9.488
9.682
9.488
9.542
3,337
-0.05(-0.56%)
Mar 14, 2022
9.605
9.646
9.596
9.596
4,294
-0.13(-1.30%)
Mar 11, 2022
9.794
9.808
9.650
9.722
5,885
+0.05(+0.56%)
Mar 10, 2022
9.582
9.749
9.582
9.668
8,962
-0.13(-1.29%)
Mar 09, 2022
9.542
9.803
9.533
9.794
54,376
+0.26(+2.74%)
Mar 08, 2022
9.524
9.605
9.497
9.533
101,546
+0.04(+0.38%)
Mar 07, 2022
9.668
9.830
9.497
9.497
73,815
-0.19(-1.95%)
Mar 04, 2022
9.695
9.758
9.668
9.686
11,812
-0.20(-2.00%)
Mar 03, 2022
9.758
9.912
9.722
9.884
7,327
+0.09(+0.92%)
Mar 02, 2022
9.713
10.09
9.695
9.794
13,502
+0.10(+1.02%)
Mar 01, 2022
9.889
9.889
9.686
9.695
17,536
-0.12(-1.19%)
Feb 28, 2022
9.785
9.830
9.711
9.812
10,120
+0.08(+0.83%)
Feb 25, 2022
9.884
9.938
9.686
9.731
27,133
-0.09(-0.92%)
Feb 24, 2022
9.839
9.875
9.668
9.821
56,616
-0.07(-0.73%)
Feb 23, 2022
10.03
10.09
9.893
9.893
10,068
-0.02(-0.18%)
Feb 22, 2022
10.14
10.14
9.911
9.911
4,125
-0.08(-0.81%)
Feb 18, 2022
9.992
0
+0.06(+0.63%)
Feb 17, 2022
9.920
10.01
9.893
9.929
8,074
-0.07(-0.67%)
Feb 16, 2022
9.974
9.996
9.911
9.996
54,008
+0.02(+0.23%)
Feb 15, 2022
9.704
10.06
9.686
9.974
14,914
+0.30(+3.07%)
Feb 14, 2022
9.704
9.767
9.668
9.677
460,771
-0.21(-2.09%)
Feb 11, 2022
9.650
9.884
9.650
9.884
7,942
+0.13(+1.38%)
Feb 10, 2022
9.605
9.758
9.596
9.749
305,964
+0.12(+1.21%)
Feb 09, 2022
9.704
9.704
9.597
9.632
24,413
-0.07(-0.73%)
Feb 08, 2022
9.632
9.802
9.579
9.704
35,241
+0.05(+0.55%)
Feb 07, 2022
9.588
9.686
9.570
9.650
11,541
+0.05(+0.56%)
Feb 04, 2022
9.570
9.695
9.570
9.597
12,809
-0.02(-0.19%)
Feb 03, 2022
9.668
9.552
9.614
15,130
+0.00(+0.00%)
Feb 02, 2022
9.552
9.670
9.552
9.614
7,277
+0.09(+0.94%)
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.