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
Dynatronics Cp
(NQ:
DYNT
)
0.3950
+0.0048 (+1.23%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
4.000
4.312
4.000
4.117
16,758
+0.09(+2.25%)
Jan 28, 2022
4.050
4.050
3.751
4.027
10,025
+0.01(+0.22%)
Jan 27, 2022
4.100
4.163
3.950
4.018
19,599
-0.08(-1.99%)
Jan 26, 2022
4.250
4.398
4.054
4.099
6,275
-0.11(-2.72%)
Jan 25, 2022
4.163
4.350
4.101
4.214
9,882
-0.05(-1.08%)
Jan 24, 2022
4.450
4.500
4.003
4.260
30,239
-0.29(-6.36%)
Jan 21, 2022
4.600
4.649
4.501
4.550
7,702
-0.10(-2.06%)
Jan 20, 2022
4.615
4.788
4.550
4.645
11,027
+0.03(+0.66%)
Jan 19, 2022
4.723
4.777
4.500
4.614
20,488
-0.09(-1.82%)
Jan 18, 2022
4.750
4.750
4.650
4.700
13,743
-0.05(-1.10%)
Jan 14, 2022
4.753
0
-0.20(-3.99%)
Jan 13, 2022
4.963
5.050
4.878
4.950
7,649
-0.05(-1.00%)
Jan 12, 2022
4.850
5.090
4.801
5.000
16,046
+0.05(+1.02%)
Jan 11, 2022
4.950
5.199
4.900
4.949
18,298
-0.05(-1.01%)
Jan 10, 2022
5.050
5.150
4.950
5.000
19,537
-0.15(-2.91%)
Jan 07, 2022
5.100
5.250
5.000
5.150
8,771
+0.05(+0.98%)
Jan 06, 2022
5.150
5.151
5.050
5.100
11,083
+0.00(+0.00%)
Jan 05, 2022
5.250
5.350
5.100
5.100
15,416
-0.15(-2.86%)
Jan 04, 2022
5.150
5.300
4.950
5.250
44,104
+0.10(+1.94%)
Jan 03, 2022
5.050
5.200
4.948
5.150
11,200
+0.15(+3.00%)
Dec 31, 2021
5.000
5.050
4.900
5.000
21,576
+0.02(+0.46%)
Dec 30, 2021
4.946
5.200
4.946
4.977
24,907
+0.03(+0.64%)
Dec 29, 2021
5.000
5.100
4.900
4.946
14,649
-0.07(-1.44%)
Dec 28, 2021
5.200
5.200
5.000
5.018
9,860
-0.18(-3.50%)
Dec 27, 2021
5.300
5.350
5.150
5.200
12,919
-0.17(-3.26%)
Dec 23, 2021
5.350
5.400
5.250
5.375
5,189
+0.08(+1.42%)
Dec 22, 2021
5.300
5.384
5.200
5.300
9,451
+0.10(+1.92%)
Dec 21, 2021
4.833
5.200
4.833
5.200
16,472
+0.32(+6.60%)
Dec 20, 2021
4.950
4.950
4.675
4.878
58,592
-0.07(-1.46%)
Dec 17, 2021
5.200
5.200
4.904
4.950
43,477
-0.30(-5.70%)
Dec 16, 2021
5.000
5.350
5.000
5.250
20,513
+0.25(+5.00%)
Dec 15, 2021
5.100
5.100
4.662
5.000
87,346
-0.15(-2.91%)
Dec 14, 2021
5.350
5.450
4.976
5.150
62,506
-0.30(-5.50%)
Dec 13, 2021
5.850
5.850
5.425
5.450
14,367
-0.40(-6.84%)
Dec 10, 2021
5.800
5.850
5.700
5.850
7,019
+0.05(+0.86%)
Dec 09, 2021
5.650
6.000
5.650
5.800
21,584
+0.10(+1.75%)
Dec 08, 2021
5.450
5.750
5.450
5.700
19,972
+0.25(+4.59%)
Dec 07, 2021
5.250
5.551
5.250
5.450
19,176
+0.20(+3.81%)
Dec 06, 2021
5.200
5.380
5.200
5.250
33,525
+0.00(+0.00%)
Dec 03, 2021
5.150
5.250
5.050
5.250
24,222
+0.05(+0.96%)
Dec 02, 2021
5.100
5.300
5.025
5.200
26,921
+0.10(+1.96%)
Dec 01, 2021
5.750
5.750
5.000
5.100
126,883
-0.50(-8.93%)
Nov 30, 2021
5.900
5.950
5.500
5.600
49,959
-0.30(-5.08%)
Nov 29, 2021
6.200
6.400
5.850
5.900
51,771
-0.30(-4.84%)
Nov 26, 2021
6.400
6.550
5.900
6.200
71,223
-0.05(-0.80%)
Nov 24, 2021
6.000
6.250
5.900
6.250
29,766
+0.25(+4.17%)
Nov 23, 2021
6.200
6.300
5.950
6.000
55,290
-0.25(-4.00%)
Nov 22, 2021
6.450
6.550
6.100
6.250
43,955
-0.25(-3.85%)
Nov 19, 2021
6.450
6.550
6.450
6.500
22,009
+0.00(+0.00%)
Nov 18, 2021
6.650
6.500
6.450
6.500
42,071
-0.20(-2.99%)
Nov 17, 2021
6.700
6.817
6.600
6.700
53,657
-0.10(-1.47%)
Nov 16, 2021
7.250
7.290
6.740
6.800
50,505
-0.35(-4.90%)
Nov 15, 2021
7.750
7.800
6.850
7.150
114,349
+0.00(+0.00%)
Nov 12, 2021
7.300
7.450
6.975
7.150
41,271
-0.15(-2.05%)
Nov 11, 2021
7.700
7.700
7.200
7.300
44,924
-0.20(-2.67%)
Nov 10, 2021
7.500
7.500
6,608
+0.00(+0.00%)
Nov 09, 2021
7.550
7.650
7.500
7.500
10,753
-0.20(-2.60%)
Nov 08, 2021
7.700
7.707
7.500
7.700
15,166
+0.10(+1.32%)
Nov 05, 2021
7.600
7.625
7.525
7.600
6,756
+0.00(+0.00%)
Nov 04, 2021
7.950
7.950
7.500
7.600
22,835
-0.20(-2.56%)
Nov 03, 2021
7.650
7.950
7.550
7.800
31,336
+0.15(+1.96%)
Nov 02, 2021
7.450
7.650
7.400
7.650
25,289
+0.30(+4.08%)
Nov 01, 2021
7.050
7.400
7.150
7.350
20,305
+0.20(+2.80%)
Oct 29, 2021
7.150
7.350
7.150
7.150
21,986
-0.05(-0.69%)
Oct 28, 2021
7.250
7.359
7.050
7.200
27,209
-0.05(-0.69%)
Oct 27, 2021
7.100
7.300
7.000
7.250
24,454
+0.05(+0.69%)
Oct 26, 2021
7.400
7.200
25,352
-0.20(-2.70%)
Oct 25, 2021
7.400
7.600
7.300
7.400
37,208
-0.10(-1.33%)
Oct 22, 2021
7.750
7.750
7.150
7.500
52,961
-0.25(-3.23%)
Oct 21, 2021
7.500
7.750
7.500
7.750
37,996
+0.30(+4.03%)
Oct 20, 2021
7.400
7.600
7.350
7.450
18,859
+0.00(+0.00%)
Oct 19, 2021
7.650
7.650
7.341
7.450
33,014
-0.10(-1.32%)
Oct 18, 2021
7.600
7.750
7.500
7.550
19,243
-0.05(-0.66%)
Oct 15, 2021
7.850
7.900
7.550
7.600
19,888
-0.25(-3.18%)
Oct 14, 2021
8.050
8.100
7.800
7.850
19,065
-0.15(-1.88%)
Oct 13, 2021
7.850
8.100
7.850
8.000
38,810
+0.00(+0.00%)
Oct 12, 2021
7.900
8.000
7.800
8.000
18,968
+0.00(+0.00%)
Oct 11, 2021
7.950
8.000
7.850
8.000
26,849
+0.05(+0.63%)
Oct 08, 2021
7.900
8.000
7.700
7.950
34,996
+0.00(+0.00%)
Oct 07, 2021
7.400
8.099
7.330
7.950
91,099
+0.60(+8.16%)
Oct 06, 2021
7.250
7.400
7.150
7.350
26,247
+0.20(+2.80%)
Oct 05, 2021
6.700
7.250
6.700
7.150
49,313
+0.35(+5.15%)
Oct 04, 2021
6.850
6.950
6.550
6.800
36,782
-0.05(-0.73%)
Oct 01, 2021
7.200
7.300
6.800
6.850
54,071
-0.45(-6.16%)
Sep 30, 2021
7.300
7.400
7.200
7.300
12,862
+0.00(+0.00%)
Sep 29, 2021
7.800
7.800
7.250
7.300
43,758
-0.35(-4.58%)
Sep 28, 2021
7.650
7.750
7.550
7.650
48,500
-0.15(-1.92%)
Sep 27, 2021
7.650
8.000
7.650
7.800
94,587
-0.05(-0.64%)
Sep 24, 2021
7.500
8.000
7.350
7.850
160,512
+0.35(+4.67%)
Sep 23, 2021
7.900
7.950
7.000
7.500
276,198
+0.20(+2.74%)
Sep 22, 2021
7.000
7.500
7.000
7.300
111,930
+0.35(+5.04%)
Sep 21, 2021
6.300
7.397
6.300
6.950
212,276
+0.55(+8.59%)
Sep 20, 2021
6.500
6.650
6.350
6.400
40,734
-0.20(-3.03%)
Sep 17, 2021
6.950
6.950
6.600
6.600
46,938
-0.15(-2.22%)
Sep 16, 2021
7.100
7.112
6.750
6.750
35,014
-0.20(-2.88%)
Sep 15, 2021
6.900
7.450
6.800
6.950
110,239
+0.10(+1.46%)
Sep 14, 2021
6.700
6.850
6.645
6.850
62,678
+0.10(+1.48%)
Sep 13, 2021
6.400
6.750
6.150
6.750
46,249
+0.40(+6.30%)
Sep 10, 2021
6.350
6.400
6.200
6.350
23,420
+0.10(+1.60%)
Sep 09, 2021
6.250
6.400
6.200
6.250
17,374
-0.10(-1.57%)
Sep 08, 2021
6.600
6.750
6.150
6.350
51,345
-0.30(-4.51%)
Sep 07, 2021
6.850
6.850
6.550
6.650
40,550
-0.10(-1.48%)
Sep 03, 2021
6.650
6.800
6.650
6.750
19,547
+0.05(+0.75%)
Sep 02, 2021
6.600
6.775
6.600
6.700
32,850
+0.00(+0.00%)
Sep 01, 2021
6.400
6.850
6.350
6.700
77,966
+0.40(+6.35%)
Aug 31, 2021
6.300
6.450
6.250
6.300
34,731
-0.10(-1.56%)
Aug 30, 2021
6.350
6.450
6.150
6.400
88,760
+0.15(+2.40%)
Aug 27, 2021
6.150
6.350
6.096
6.250
41,200
+0.20(+3.31%)
Aug 26, 2021
6.300
6.399
6.050
6.050
51,749
-0.25(-3.97%)
Aug 25, 2021
6.250
6.450
6.050
6.300
41,968
+0.10(+1.61%)
Aug 24, 2021
6.000
6.375
6.000
6.200
55,034
+0.15(+2.48%)
Aug 23, 2021
5.850
6.200
5.850
6.050
45,985
+0.15(+2.54%)
Aug 20, 2021
5.800
6.150
5.800
5.900
54,502
+0.00(+0.00%)
Aug 19, 2021
5.850
6.017
5.850
5.900
28,305
+0.00(+0.00%)
Aug 18, 2021
5.650
6.250
5.650
5.900
89,669
+0.20(+3.51%)
Aug 17, 2021
6.250
6.250
5.650
5.700
107,673
-0.45(-7.32%)
Aug 16, 2021
6.350
6.450
6.050
6.150
159,562
-0.30(-4.65%)
Aug 13, 2021
6.950
6.950
6.400
6.450
153,538
-0.60(-8.51%)
Aug 12, 2021
6.800
7.255
6.700
7.050
214,767
+0.05(+0.71%)
Aug 11, 2021
6.950
7.000
6.550
7.000
385,786
-0.05(-0.71%)
Aug 10, 2021
7.850
8.600
6.750
7.050
5,516,761
+0.55(+8.46%)
Aug 09, 2021
6.300
6.700
6.150
6.500
951,666
+0.30(+4.84%)
Aug 06, 2021
6.300
6.400
6.050
6.200
78,783
-0.25(-3.88%)
Aug 05, 2021
6.350
6.550
6.300
6.450
62,286
+0.00(+0.00%)
Aug 04, 2021
6.300
6.575
6.300
6.450
51,286
+0.05(+0.78%)
Aug 03, 2021
6.850
6.944
6.350
6.400
129,389
-0.35(-5.19%)
Aug 02, 2021
6.750
6.900
6.550
6.750
109,373
-0.15(-2.17%)
Jul 30, 2021
6.500
7.700
6.500
6.900
459,197
+0.35(+5.34%)
Jul 29, 2021
7.000
7.000
6.350
6.550
294,950
-0.60(-8.39%)
Jul 28, 2021
7.500
7.750
7.000
7.150
291,490
-0.65(-8.33%)
Jul 27, 2021
6.450
7.800
6.400
7.800
917,743
+0.55(+7.59%)
Jul 26, 2021
7.750
8.950
6.050
7.250
5,740,654
+0.80(+12.40%)
Jul 23, 2021
5.961
6.899
5.800
6.450
356,883
+0.55(+9.32%)
Jul 22, 2021
5.800
6.000
5.650
5.900
54,395
+0.10(+1.72%)
Jul 21, 2021
5.650
5.900
5.650
5.800
39,651
+0.20(+3.57%)
Jul 20, 2021
5.550
5.850
5.500
5.600
104,491
-0.05(-0.88%)
Jul 19, 2021
5.400
6.000
5.385
5.650
161,857
+0.15(+2.73%)
Jul 16, 2021
5.550
5.600
5.400
5.500
42,763
-0.10(-1.79%)
Jul 15, 2021
5.600
5.700
5.600
5.600
19,580
-0.05(-0.88%)
Jul 14, 2021
6.100
6.400
5.550
5.650
66,734
-0.80(-12.40%)
Jul 13, 2021
6.000
7.000
5.778
6.450
391,995
+0.50(+8.40%)
Jul 12, 2021
5.950
5.959
5.800
5.950
22,837
+0.20(+3.48%)
Jul 09, 2021
5.600
5.849
5.600
5.750
17,116
+0.15(+2.68%)
Jul 08, 2021
5.600
5.850
5.550
5.600
18,625
-0.10(-1.75%)
Jul 07, 2021
5.950
5.950
5.550
5.700
15,876
-0.30(-5.00%)
Jul 06, 2021
6.200
6.200
5.800
6.000
20,913
+0.00(+0.00%)
Jul 02, 2021
5.900
6.250
5.800
6.000
16,511
+0.05(+0.84%)
Jul 01, 2021
6.050
6.100
5.950
5.950
9,431
-0.05(-0.83%)
Jun 30, 2021
6.050
6.100
5.750
6.000
20,076
-0.15(-2.44%)
Jun 29, 2021
6.050
6.250
5.950
6.150
9,520
+0.10(+1.65%)
Jun 28, 2021
6.200
6.203
6.000
6.050
6,088
-0.20(-3.20%)
Jun 25, 2021
6.150
6.250
6.128
6.250
12,666
+0.20(+3.31%)
Jun 24, 2021
6.050
6.200
6.050
6.050
14,176
-0.05(-0.82%)
Jun 23, 2021
5.850
6.200
5.850
6.100
13,554
+0.20(+3.39%)
Jun 22, 2021
5.900
5.950
5.850
5.900
10,702
+0.00(+0.00%)
Jun 21, 2021
5.850
5.950
5.800
5.900
12,602
+0.05(+0.85%)
Jun 18, 2021
6.250
6.250
5.850
5.850
18,139
-0.30(-4.88%)
Jun 17, 2021
6.150
6.300
6.142
6.150
8,416
+0.00(+0.00%)
Jun 16, 2021
6.200
6.400
6.150
6.150
10,874
-0.05(-0.81%)
Jun 15, 2021
6.150
6.400
6.150
6.200
16,815
-0.05(-0.80%)
Jun 14, 2021
6.200
6.250
6.150
6.250
9,285
+0.15(+2.46%)
Jun 11, 2021
6.050
6.200
6.000
6.100
22,017
+0.15(+2.52%)
Jun 10, 2021
6.400
6.500
5.850
5.950
31,782
-0.40(-6.30%)
Jun 09, 2021
6.250
6.550
6.250
6.350
39,728
+0.10(+1.60%)
Jun 08, 2021
6.450
6.600
6.150
6.250
23,355
-0.25(-3.88%)
Jun 07, 2021
6.350
6.900
6.300
6.503
109,669
+0.05(+0.81%)
Jun 04, 2021
6.250
6.700
6.050
6.450
87,077
+0.20(+3.20%)
Jun 03, 2021
6.150
6.250
6.050
6.250
23,505
+0.00(+0.00%)
Jun 02, 2021
5.750
6.250
5.700
6.250
46,292
+0.50(+8.70%)
Jun 01, 2021
5.650
5.750
5.600
5.750
13,059
+0.15(+2.68%)
May 28, 2021
5.600
5.650
5.500
5.600
12,975
+0.00(+0.00%)
May 27, 2021
5.450
5.600
5.360
5.600
17,386
+0.15(+2.75%)
May 26, 2021
5.400
5.487
5.300
5.450
26,189
-0.05(-0.91%)
May 25, 2021
5.500
5.600
5.400
5.500
8,796
+0.00(+0.00%)
May 24, 2021
5.600
5.650
5.452
5.500
15,529
-0.15(-2.65%)
May 21, 2021
5.600
5.750
5.550
5.650
13,682
+0.00(+0.00%)
May 20, 2021
5.500
5.700
5.500
5.650
20,209
+0.00(+0.00%)
May 19, 2021
5.500
5.650
5.450
5.650
10,579
+0.15(+2.73%)
May 18, 2021
5.500
5.750
5.500
5.500
18,525
-0.05(-0.90%)
May 17, 2021
5.250
5.600
5.250
5.550
14,090
+0.15(+2.78%)
May 14, 2021
5.400
5.500
5.250
5.400
25,241
+0.25(+4.85%)
May 13, 2021
5.500
5.511
5.050
5.150
40,716
-0.15(-2.83%)
May 12, 2021
5.750
5.823
5.300
5.300
47,594
-0.50(-8.62%)
May 11, 2021
5.550
5.950
5.550
5.800
18,692
+0.05(+0.87%)
May 10, 2021
5.850
6.100
5.600
5.750
78,957
+0.10(+1.77%)
May 07, 2021
5.600
5.800
5.450
5.650
15,994
+0.05(+0.89%)
May 06, 2021
5.550
5.650
5.450
5.600
26,915
-0.05(-0.88%)
May 05, 2021
5.650
5.900
5.600
5.650
18,630
+0.00(+0.00%)
May 04, 2021
5.850
5.950
5.550
5.650
21,226
-0.30(-5.04%)
May 03, 2021
6.000
6.050
5.900
5.950
16,097
+0.05(+0.85%)
Apr 30, 2021
5.900
6.100
5.900
5.900
19,740
+0.00(+0.00%)
Apr 29, 2021
5.850
5.950
5.837
5.900
5,902
+0.05(+0.85%)
Apr 28, 2021
5.900
6.000
5.800
5.850
15,934
+0.00(+0.00%)
Apr 27, 2021
6.000
6.050
5.850
5.850
10,323
-0.20(-3.31%)
Apr 26, 2021
6.200
6.200
5.950
6.050
24,895
-0.05(-0.82%)
Apr 23, 2021
6.000
6.250
5.750
6.100
22,480
+0.10(+1.67%)
Apr 22, 2021
5.850
6.350
5.700
6.000
90,911
+0.15(+2.56%)
Apr 21, 2021
5.500
6.000
5.500
5.850
54,084
+0.45(+8.33%)
Apr 20, 2021
5.500
5.600
5.400
5.400
41,983
-0.15(-2.70%)
Apr 19, 2021
5.500
5.700
5.500
5.550
29,363
-0.10(-1.78%)
Apr 16, 2021
5.665
5.750
5.450
5.651
49,660
+0.00(+0.01%)
Apr 15, 2021
5.700
6.000
5.600
5.650
45,065
-0.05(-0.88%)
Apr 14, 2021
5.850
5.950
5.700
5.700
33,244
-0.25(-4.20%)
Apr 13, 2021
5.800
6.050
5.500
5.950
49,654
+0.15(+2.59%)
Apr 12, 2021
6.000
6.050
5.800
5.800
34,938
-0.30(-4.92%)
Apr 09, 2021
6.100
6.250
5.950
6.100
27,440
-0.10(-1.61%)
Apr 08, 2021
5.900
6.450
5.800
6.200
88,323
+0.25(+4.20%)
Apr 07, 2021
5.750
5.950
5.650
5.950
38,291
+0.15(+2.59%)
Apr 06, 2021
6.000
6.800
5.550
5.800
251,776
-0.20(-3.33%)
Apr 05, 2021
6.100
6.150
5.850
6.000
36,676
+0.10(+1.69%)
Apr 01, 2021
5.700
5.949
5.650
5.900
39,820
+0.15(+2.61%)
Mar 31, 2021
5.650
5.900
5.500
5.750
24,805
+0.05(+0.88%)
Mar 30, 2021
5.600
5.700
5.300
5.700
52,805
+0.30(+5.56%)
Mar 29, 2021
5.700
5.700
5.350
5.400
47,695
-0.35(-6.09%)
Mar 26, 2021
5.850
5.950
5.550
5.750
24,400
-0.05(-0.86%)
Mar 25, 2021
5.450
5.850
5.300
5.800
37,907
+0.35(+6.42%)
Mar 24, 2021
5.950
6.000
5.450
5.450
84,545
-0.50(-8.40%)
Mar 23, 2021
6.200
6.300
5.800
5.950
67,449
-0.20(-3.25%)
Mar 22, 2021
6.800
6.800
6.100
6.150
90,182
-0.45(-6.82%)
Mar 19, 2021
6.500
6.900
6.324
6.600
82,540
+0.05(+0.76%)
Mar 18, 2021
6.350
6.750
6.250
6.550
97,865
+0.00(+0.00%)
Mar 17, 2021
6.300
6.600
6.200
6.550
77,910
-0.15(-2.24%)
Mar 16, 2021
6.500
7.000
6.200
6.700
285,662
+0.30(+4.69%)
Mar 15, 2021
6.300
6.650
6.200
6.400
117,923
+0.15(+2.40%)
Mar 12, 2021
6.000
6.300
6.000
6.250
70,460
+0.00(+0.00%)
Mar 11, 2021
6.100
6.450
6.000
6.250
154,780
+0.10(+1.63%)
Mar 10, 2021
6.200
6.500
5.900
6.150
161,454
-0.20(-3.15%)
Mar 09, 2021
6.000
6.650
5.800
6.350
520,476
+1.00(+18.69%)
Mar 08, 2021
5.050
5.600
5.050
5.350
117,606
+0.00(+0.00%)
Mar 05, 2021
5.250
5.450
4.700
5.350
154,460
+0.15(+2.88%)
Mar 04, 2021
5.700
5.850
5.100
5.200
193,248
-0.70(-11.86%)
Mar 03, 2021
6.250
6.400
5.800
5.900
221,966
-0.50(-7.81%)
Mar 02, 2021
6.750
6.750
6.300
6.400
308,003
-0.50(-7.25%)
Mar 01, 2021
7.550
7.550
6.850
6.900
316,006
-0.65(-8.61%)
Feb 26, 2021
7.450
8.000
6.750
7.550
747,520
-0.45(-5.63%)
Feb 25, 2021
11.35
12.80
7.400
8.000
15,639,574
+1.60(+25.00%)
Feb 24, 2021
6.000
6.700
6.000
6.400
831,043
+0.35(+5.79%)
Feb 23, 2021
6.000
6.450
5.550
6.050
90,781
-0.45(-6.92%)
Feb 22, 2021
6.900
7.050
6.450
6.500
144,796
-0.65(-9.09%)
Feb 19, 2021
7.050
7.300
6.850
7.150
59,900
+0.25(+3.62%)
Feb 18, 2021
7.300
7.450
6.800
6.900
91,193
-0.55(-7.38%)
Feb 17, 2021
7.550
8.300
7.000
7.450
243,460
-0.40(-5.10%)
Feb 16, 2021
7.450
7.900
7.350
7.850
111,764
+0.25(+3.29%)
Feb 12, 2021
7.950
7.950
7.250
7.600
138,220
-0.20(-2.56%)
Feb 11, 2021
6.650
8.200
6.600
7.800
371,883
+0.35(+4.70%)
Feb 10, 2021
7.700
7.750
6.950
7.450
132,098
+0.10(+1.36%)
Feb 09, 2021
7.800
8.250
6.750
7.350
259,491
+0.45(+6.52%)
Feb 08, 2021
6.450
7.000
6.250
6.900
132,825
+0.80(+13.11%)
Feb 05, 2021
6.100
6.250
6.000
6.100
75,180
+0.05(+0.83%)
Feb 04, 2021
6.150
6.300
6.000
6.050
74,140
-0.10(-1.63%)
Feb 03, 2021
5.850
6.200
5.700
6.150
70,786
+0.45(+7.89%)
Feb 02, 2021
5.700
5.850
5.550
5.700
48,624
+0.00(+0.00%)
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.