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
Pactiv Evergreen Inc
(NQ:
PTVE
)
11.57
-0.12 (-1.03%)
Streaming Delayed Price
Updated: 4:00 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, 2024
14.70
14.79
14.37
14.37
310,959
-0.37(-2.54%)
Jan 30, 2024
14.55
14.82
14.48
14.74
569,260
+0.05(+0.33%)
Jan 29, 2024
14.38
14.70
14.23
14.70
420,234
+0.26(+1.77%)
Jan 26, 2024
14.62
14.64
14.39
14.44
1,120,813
-0.10(-0.68%)
Jan 25, 2024
14.56
14.72
14.45
14.54
644,426
+0.06(+0.41%)
Jan 24, 2024
14.90
14.95
14.45
14.48
524,618
-0.25(-1.67%)
Jan 23, 2024
14.46
15.01
14.33
14.72
1,380,041
+0.45(+3.17%)
Jan 22, 2024
14.47
14.60
14.25
14.27
657,759
-0.08(-0.55%)
Jan 19, 2024
14.30
14.59
13.97
14.35
1,020,364
+0.45(+3.26%)
Jan 18, 2024
13.63
13.93
13.60
13.90
581,263
+0.32(+2.39%)
Jan 17, 2024
13.49
13.81
13.44
13.57
644,245
-0.18(-1.29%)
Jan 16, 2024
14.40
14.40
13.74
13.75
516,299
-0.11(-0.78%)
Jan 12, 2024
14.13
14.24
13.47
13.86
710,163
-0.21(-1.47%)
Jan 11, 2024
14.20
14.36
13.96
14.07
955,964
+0.04(+0.28%)
Jan 10, 2024
14.23
14.41
13.99
14.03
443,382
-0.25(-1.72%)
Jan 09, 2024
14.52
14.57
14.24
14.27
426,340
-0.30(-2.03%)
Jan 08, 2024
14.38
14.62
14.29
14.57
619,422
+0.30(+2.07%)
Jan 05, 2024
14.16
14.49
14.09
14.27
524,441
+0.18(+1.26%)
Jan 04, 2024
14.05
14.21
13.91
14.10
373,324
+0.21(+1.49%)
Jan 03, 2024
14.37
14.37
13.87
13.89
564,853
-0.01(-0.07%)
Jan 02, 2024
13.74
14.11
13.54
13.90
466,887
+0.40(+2.99%)
Dec 29, 2023
13.53
13.64
13.46
13.49
235,465
-0.10(-0.72%)
Dec 28, 2023
13.45
13.63
13.45
13.59
213,600
+0.17(+1.25%)
Dec 27, 2023
13.59
13.69
13.26
13.43
668,349
-0.15(-1.09%)
Dec 26, 2023
13.40
13.65
13.31
13.57
291,932
+0.26(+1.92%)
Dec 22, 2023
13.07
13.34
12.99
13.32
345,883
+0.33(+2.58%)
Dec 21, 2023
12.73
13.05
12.66
12.98
194,943
+0.38(+3.05%)
Dec 20, 2023
12.88
12.89
12.58
12.60
290,455
-0.21(-1.61%)
Dec 19, 2023
12.67
12.96
12.67
12.81
261,067
+0.19(+1.48%)
Dec 18, 2023
12.62
12.68
12.43
12.62
215,231
+0.12(+0.94%)
Dec 15, 2023
12.59
12.74
12.45
12.50
472,767
+0.03(+0.24%)
Dec 14, 2023
12.62
12.80
12.45
12.47
314,260
+0.08(+0.64%)
Dec 13, 2023
12.12
12.49
11.93
12.39
441,244
+0.29(+2.36%)
Dec 12, 2023
12.21
12.21
11.97
12.11
187,081
-0.10(-0.81%)
Dec 11, 2023
12.27
12.28
12.09
12.21
175,920
+0.02(+0.16%)
Dec 08, 2023
12.22
12.37
12.07
12.19
283,470
+0.02(+0.20%)
Dec 07, 2023
12.06
12.60
11.93
12.16
799,391
+0.13(+1.10%)
Dec 06, 2023
11.87
12.07
11.72
12.03
361,487
+0.20(+1.66%)
Dec 05, 2023
11.88
11.91
11.67
11.83
155,326
-0.17(-1.40%)
Dec 04, 2023
11.85
12.04
11.85
12.00
182,807
+0.09(+0.74%)
Dec 01, 2023
11.18
12.05
11.18
11.91
402,796
+0.65(+5.77%)
Nov 30, 2023
11.31
11.42
11.23
11.26
186,440
+0.00(+0.00%)
Nov 29, 2023
11.30
11.33
11.13
11.26
166,925
+0.04(+0.35%)
Nov 28, 2023
11.19
11.27
11.11
11.22
113,006
+0.00(+0.00%)
Nov 27, 2023
11.20
11.25
11.07
11.22
165,037
+0.00(+0.00%)
Nov 24, 2023
11.14
11.26
11.10
11.22
97,843
+0.18(+1.59%)
Nov 22, 2023
11.03
11.18
10.97
11.05
155,370
+0.12(+1.07%)
Nov 21, 2023
10.96
11.07
10.91
10.93
187,520
-0.10(-0.88%)
Nov 20, 2023
11.12
11.12
10.94
11.03
293,579
-0.05(-0.44%)
Nov 17, 2023
11.25
11.39
11.07
11.07
275,371
-0.08(-0.70%)
Nov 16, 2023
10.99
11.15
10.91
11.15
294,429
+0.11(+0.97%)
Nov 15, 2023
10.95
11.16
10.95
11.05
264,386
+0.06(+0.53%)
Nov 14, 2023
10.80
11.15
10.68
10.99
327,296
+0.55(+5.23%)
Nov 13, 2023
10.54
10.57
10.39
10.44
376,934
-0.10(-0.93%)
Nov 10, 2023
10.44
10.56
10.39
10.54
136,589
+0.10(+0.93%)
Nov 09, 2023
10.59
10.66
10.38
10.44
190,328
-0.02(-0.19%)
Nov 08, 2023
10.46
10.60
10.38
10.46
185,202
+0.06(+0.56%)
Nov 07, 2023
10.50
10.58
10.36
10.40
151,396
-0.20(-1.93%)
Nov 06, 2023
10.53
10.75
10.46
10.61
194,023
+0.21(+2.07%)
Nov 03, 2023
10.23
10.51
10.16
10.39
387,944
+0.35(+3.50%)
Nov 02, 2023
9.065
10.22
9.016
10.04
390,406
+1.72(+20.63%)
Nov 01, 2023
8.430
8.528
8.216
8.323
128,528
-0.09(-1.04%)
Oct 31, 2023
8.099
8.460
8.099
8.411
141,816
+0.29(+3.61%)
Oct 30, 2023
8.060
8.196
8.060
8.118
118,497
+0.17(+2.09%)
Oct 27, 2023
7.981
8.064
7.835
7.952
112,187
-0.03(-0.37%)
Oct 26, 2023
7.659
8.045
7.659
7.981
154,146
+0.32(+4.20%)
Oct 25, 2023
7.699
7.777
7.650
7.659
132,793
-0.10(-1.26%)
Oct 24, 2023
7.747
7.835
7.669
7.757
158,248
+0.04(+0.51%)
Oct 23, 2023
7.816
7.916
7.694
7.718
121,051
-0.17(-2.10%)
Oct 20, 2023
7.816
7.952
7.786
7.884
162,326
+0.07(+0.87%)
Oct 19, 2023
7.874
8.001
7.728
7.816
132,247
-0.07(-0.87%)
Oct 18, 2023
7.952
8.016
7.864
7.884
121,305
-0.15(-1.82%)
Oct 17, 2023
7.767
8.079
7.513
8.030
159,383
+0.22(+2.88%)
Oct 16, 2023
7.777
7.879
7.723
7.806
162,553
+0.10(+1.27%)
Oct 13, 2023
7.679
7.757
7.601
7.708
157,260
+0.03(+0.38%)
Oct 12, 2023
7.777
7.777
7.601
7.679
124,673
-0.10(-1.25%)
Oct 11, 2023
7.835
7.913
7.659
7.777
80,965
-0.06(-0.75%)
Oct 10, 2023
7.747
7.913
7.747
7.835
114,497
+0.01(+0.12%)
Oct 09, 2023
7.601
7.835
7.533
7.825
132,877
+0.21(+2.82%)
Oct 06, 2023
7.601
7.679
7.396
7.611
352,160
+0.01(+0.13%)
Oct 05, 2023
7.747
7.845
7.567
7.601
141,439
-0.19(-2.38%)
Oct 04, 2023
7.796
7.821
7.699
7.786
126,974
-0.01(-0.13%)
Oct 03, 2023
7.767
7.796
7.630
7.796
119,582
+0.00(+0.00%)
Oct 02, 2023
7.913
7.923
7.699
7.796
113,493
-0.14(-1.72%)
Sep 29, 2023
7.942
8.069
7.847
7.933
132,864
+0.03(+0.37%)
Sep 28, 2023
7.777
7.962
7.777
7.903
86,007
+0.15(+1.89%)
Sep 27, 2023
7.796
7.855
7.699
7.757
89,437
+0.00(+0.00%)
Sep 26, 2023
7.894
7.991
7.728
7.757
108,879
-0.18(-2.21%)
Sep 25, 2023
7.933
7.942
7.786
7.933
193,135
-0.03(-0.37%)
Sep 22, 2023
8.099
8.235
7.962
7.962
106,398
-0.18(-2.16%)
Sep 21, 2023
8.020
8.225
8.001
8.138
130,653
+0.08(+0.97%)
Sep 20, 2023
8.440
8.582
8.060
8.060
160,377
-0.36(-4.29%)
Sep 19, 2023
8.108
8.450
7.864
8.421
310,501
+0.29(+3.60%)
Sep 18, 2023
8.147
8.157
7.991
8.128
130,367
-0.02(-0.24%)
Sep 15, 2023
7.981
8.216
7.938
8.147
442,915
+0.11(+1.33%)
Sep 14, 2023
7.669
8.030
7.523
8.040
217,160
+0.48(+6.32%)
Sep 13, 2023
7.542
7.708
7.494
7.562
182,999
+0.07(+0.91%)
Sep 12, 2023
7.396
7.785
7.396
7.494
184,628
+0.12(+1.59%)
Sep 11, 2023
7.367
7.513
7.347
7.377
197,597
+0.04(+0.53%)
Sep 08, 2023
7.308
7.450
7.230
7.337
174,026
+0.05(+0.67%)
Sep 07, 2023
7.523
7.707
7.269
7.289
243,946
-0.26(-3.49%)
Sep 06, 2023
8.020
8.094
7.494
7.552
281,369
-0.49(-6.07%)
Sep 05, 2023
8.294
8.294
7.981
8.040
155,375
-0.29(-3.51%)
Sep 01, 2023
8.108
8.352
8.031
8.333
197,127
+0.31(+3.89%)
Aug 31, 2023
8.040
8.138
7.952
8.020
113,794
-0.01(-0.12%)
Aug 30, 2023
8.206
8.206
8.020
8.030
130,952
-0.14(-1.67%)
Aug 29, 2023
8.109
8.167
8.051
8.167
97,286
+0.07(+0.83%)
Aug 28, 2023
8.003
8.138
8.003
8.099
62,234
+0.14(+1.82%)
Aug 25, 2023
8.051
8.051
7.931
7.955
74,216
-0.04(-0.48%)
Aug 24, 2023
8.003
8.148
7.993
7.993
85,516
-0.04(-0.48%)
Aug 23, 2023
8.003
8.061
7.955
8.032
91,144
+0.05(+0.60%)
Aug 22, 2023
7.887
8.051
7.800
7.984
136,747
+0.13(+1.72%)
Aug 21, 2023
7.974
7.974
7.800
7.849
90,546
-0.10(-1.21%)
Aug 18, 2023
7.868
7.984
7.829
7.945
103,599
-0.01(-0.12%)
Aug 17, 2023
8.022
8.079
7.945
7.955
100,044
+0.00(+0.00%)
Aug 16, 2023
8.051
8.148
7.955
7.955
141,752
-0.10(-1.20%)
Aug 15, 2023
8.225
8.225
8.037
8.051
119,381
-0.20(-2.45%)
Aug 14, 2023
8.263
8.263
8.148
8.254
158,334
-0.08(-0.93%)
Aug 11, 2023
8.292
8.398
8.254
8.331
111,542
+0.04(+0.47%)
Aug 10, 2023
8.311
8.553
8.273
8.292
115,381
+0.07(+0.82%)
Aug 09, 2023
8.119
8.254
8.032
8.225
167,911
+0.13(+1.67%)
Aug 08, 2023
8.070
8.119
7.926
8.090
129,018
-0.13(-1.64%)
Aug 07, 2023
8.331
8.572
8.176
8.225
177,361
-0.03(-0.35%)
Aug 04, 2023
8.389
8.485
8.148
8.254
276,354
-0.12(-1.38%)
Aug 03, 2023
8.138
8.485
7.926
8.369
315,145
+0.28(+3.46%)
Aug 02, 2023
8.099
8.196
7.993
8.090
159,763
-0.08(-0.94%)
Aug 01, 2023
8.273
8.273
8.051
8.167
164,030
-0.13(-1.63%)
Jul 31, 2023
8.321
8.408
8.239
8.302
165,135
+0.02(+0.23%)
Jul 28, 2023
8.234
8.379
8.205
8.283
141,713
+0.13(+1.66%)
Jul 27, 2023
8.234
8.273
8.051
8.148
155,476
-0.09(-1.05%)
Jul 26, 2023
8.283
8.369
8.138
8.234
137,550
-0.05(-0.58%)
Jul 25, 2023
8.138
8.427
7.907
8.283
134,757
+0.13(+1.66%)
Jul 24, 2023
7.964
8.167
7.964
8.148
141,374
+0.19(+2.42%)
Jul 21, 2023
8.022
8.022
7.878
7.955
130,013
-0.03(-0.36%)
Jul 20, 2023
8.148
8.148
7.858
7.984
145,107
-0.13(-1.55%)
Jul 19, 2023
8.041
8.244
8.022
8.109
149,102
+0.09(+1.08%)
Jul 18, 2023
7.849
8.128
7.776
8.022
194,807
+0.17(+2.21%)
Jul 17, 2023
7.627
7.878
7.579
7.849
233,655
+0.22(+2.91%)
Jul 14, 2023
7.685
7.685
7.424
7.627
181,812
-0.04(-0.50%)
Jul 13, 2023
7.569
7.685
7.492
7.665
157,569
+0.13(+1.79%)
Jul 12, 2023
7.434
7.598
7.424
7.530
222,189
+0.24(+3.31%)
Jul 11, 2023
7.106
7.309
7.068
7.289
204,997
+0.25(+3.56%)
Jul 10, 2023
7.087
7.174
6.991
7.039
244,605
-0.09(-1.22%)
Jul 07, 2023
6.962
7.212
6.962
7.126
245,406
+0.17(+2.50%)
Jul 06, 2023
7.048
7.048
6.884
6.952
136,482
-0.14(-2.04%)
Jul 05, 2023
7.405
7.405
7.077
7.097
139,990
-0.34(-4.54%)
Jul 03, 2023
7.309
7.502
7.309
7.434
91,170
+0.13(+1.85%)
Jun 30, 2023
7.309
7.338
7.241
7.299
163,407
+0.08(+1.07%)
Jun 29, 2023
7.135
7.259
7.116
7.222
117,967
+0.13(+1.90%)
Jun 28, 2023
7.309
7.309
7.034
7.087
196,692
-0.22(-3.03%)
Jun 27, 2023
7.367
7.424
7.188
7.309
213,766
-0.05(-0.66%)
Jun 26, 2023
7.106
7.511
7.106
7.357
311,769
+0.27(+3.81%)
Jun 23, 2023
7.010
7.251
6.932
7.087
853,248
-0.02(-0.27%)
Jun 22, 2023
7.251
7.251
6.991
7.106
302,809
-0.15(-2.12%)
Jun 21, 2023
7.039
7.386
6.957
7.261
362,828
+0.20(+2.87%)
Jun 20, 2023
7.174
7.193
7.039
7.058
224,489
-0.15(-2.14%)
Jun 16, 2023
7.251
7.338
7.135
7.212
382,794
-0.08(-1.06%)
Jun 15, 2023
7.299
7.338
7.135
7.289
183,530
-0.03(-0.40%)
Jun 14, 2023
7.502
7.540
7.289
7.318
276,982
-0.13(-1.81%)
Jun 13, 2023
7.405
7.627
7.328
7.453
228,808
+0.06(+0.78%)
Jun 12, 2023
7.502
7.506
7.328
7.395
176,983
-0.14(-1.92%)
Jun 09, 2023
7.579
7.579
7.251
7.540
558,175
-0.04(-0.51%)
Jun 08, 2023
7.511
7.617
7.347
7.579
304,143
+0.09(+1.16%)
Jun 07, 2023
7.299
7.543
7.261
7.492
369,672
+0.25(+3.46%)
Jun 06, 2023
6.923
7.265
6.923
7.241
295,776
+0.32(+4.60%)
Jun 05, 2023
6.971
7.010
6.817
6.923
280,766
-0.02(-0.28%)
Jun 02, 2023
6.740
7.035
6.701
6.942
229,517
+0.32(+4.80%)
Jun 01, 2023
6.778
6.778
6.614
6.624
187,304
-0.14(-2.14%)
May 31, 2023
6.991
7.010
6.730
6.769
301,202
-0.25(-3.57%)
May 30, 2023
7.164
7.232
6.981
7.019
236,128
-0.13(-1.89%)
May 26, 2023
7.059
7.240
7.059
7.154
183,846
+0.08(+1.08%)
May 25, 2023
7.278
7.354
6.879
7.078
236,764
-0.28(-3.75%)
May 24, 2023
7.335
7.573
7.335
7.354
310,004
-0.06(-0.77%)
May 23, 2023
7.326
7.506
7.297
7.411
319,431
+0.07(+0.91%)
May 22, 2023
7.326
7.383
7.173
7.345
259,256
+0.05(+0.65%)
May 19, 2023
7.231
7.459
7.097
7.297
453,405
+0.17(+2.40%)
May 18, 2023
7.050
7.164
6.945
7.126
216,803
+0.04(+0.54%)
May 17, 2023
7.088
7.154
7.002
7.088
250,089
+0.08(+1.09%)
May 16, 2023
7.135
7.202
6.888
7.012
180,891
-0.18(-2.51%)
May 15, 2023
7.183
7.231
7.116
7.192
257,052
+0.07(+0.93%)
May 12, 2023
7.212
7.231
6.983
7.126
214,920
-0.04(-0.53%)
May 11, 2023
7.078
7.245
7.059
7.164
395,874
+0.06(+0.80%)
May 10, 2023
7.212
7.297
6.879
7.107
344,557
-0.02(-0.27%)
May 09, 2023
7.269
7.316
6.879
7.126
322,785
+0.34(+5.05%)
May 08, 2023
6.907
6.912
6.683
6.783
221,620
-0.01(-0.14%)
May 05, 2023
6.745
6.869
6.698
6.793
204,798
+0.19(+2.88%)
May 04, 2023
6.793
6.793
6.517
6.603
316,424
-0.18(-2.66%)
May 03, 2023
7.040
7.240
6.774
6.783
292,434
-0.21(-2.99%)
May 02, 2023
7.535
7.535
6.812
6.993
359,080
-0.60(-7.89%)
May 01, 2023
7.478
7.649
7.430
7.592
268,273
+0.08(+1.01%)
Apr 28, 2023
7.269
7.611
7.269
7.516
290,094
+0.27(+3.67%)
Apr 27, 2023
7.002
7.316
7.002
7.250
366,797
+0.25(+3.53%)
Apr 26, 2023
7.316
7.354
6.955
7.002
232,544
-0.37(-5.03%)
Apr 25, 2023
7.735
7.740
7.335
7.373
379,455
-0.43(-5.49%)
Apr 24, 2023
7.706
7.820
7.668
7.801
299,887
+0.10(+1.36%)
Apr 21, 2023
7.668
7.725
7.525
7.697
250,690
-0.01(-0.12%)
Apr 20, 2023
7.725
7.725
7.630
7.706
213,870
-0.05(-0.61%)
Apr 19, 2023
7.687
7.791
7.616
7.754
392,502
+0.04(+0.49%)
Apr 18, 2023
7.897
7.897
7.659
7.716
201,602
-0.11(-1.46%)
Apr 17, 2023
7.649
7.830
7.649
7.830
199,191
+0.18(+2.36%)
Apr 14, 2023
7.678
7.811
7.516
7.649
378,031
-0.01(-0.12%)
Apr 13, 2023
7.659
7.716
7.535
7.659
177,599
+0.02(+0.25%)
Apr 12, 2023
8.001
8.001
7.611
7.640
154,196
-0.28(-3.49%)
Apr 11, 2023
7.887
8.039
7.849
7.916
181,647
+0.07(+0.85%)
Apr 10, 2023
7.887
7.973
7.782
7.849
603,973
-0.06(-0.72%)
Apr 06, 2023
7.630
8.001
7.506
7.906
363,477
+0.39(+5.19%)
Apr 05, 2023
7.440
7.525
7.278
7.516
1,068,894
+0.02(+0.25%)
Apr 04, 2023
7.564
7.621
7.421
7.497
272,937
-0.06(-0.76%)
Apr 03, 2023
7.678
7.754
7.487
7.554
290,739
-0.06(-0.75%)
Mar 31, 2023
7.564
7.649
7.506
7.611
362,159
+0.10(+1.27%)
Mar 30, 2023
7.592
7.754
7.478
7.516
140,672
+0.03(+0.38%)
Mar 29, 2023
7.573
7.716
7.383
7.487
308,458
+0.02(+0.25%)
Mar 28, 2023
7.402
7.497
7.364
7.468
270,932
+0.05(+0.64%)
Mar 27, 2023
7.430
7.468
7.340
7.421
317,121
+0.10(+1.30%)
Mar 24, 2023
7.383
7.454
7.183
7.326
321,809
-0.14(-1.91%)
Mar 23, 2023
7.373
7.801
7.373
7.468
523,394
+0.12(+1.68%)
Mar 22, 2023
7.516
7.602
7.326
7.345
185,517
-0.17(-2.28%)
Mar 21, 2023
7.725
7.811
7.473
7.516
178,767
-0.05(-0.63%)
Mar 20, 2023
7.411
7.673
7.402
7.564
296,034
+0.29(+3.92%)
Mar 17, 2023
7.668
7.716
7.212
7.278
969,230
-0.50(-6.48%)
Mar 16, 2023
7.649
7.849
7.316
7.782
369,647
+0.16(+2.12%)
Mar 15, 2023
7.799
7.799
7.104
7.621
468,824
-0.29(-3.62%)
Mar 14, 2023
8.203
8.227
7.757
7.907
509,941
-0.09(-1.12%)
Mar 13, 2023
8.786
8.805
7.996
7.996
371,810
-0.93(-10.42%)
Mar 10, 2023
9.397
9.426
8.767
8.927
400,370
-0.48(-5.09%)
Mar 09, 2023
9.133
9.491
9.133
9.406
353,584
+0.18(+1.93%)
Mar 08, 2023
9.180
9.403
8.777
9.227
604,549
-0.01(-0.10%)
Mar 07, 2023
10.37
10.57
8.880
9.237
874,649
-1.46(-13.62%)
Mar 06, 2023
10.98
10.98
10.61
10.69
164,577
-0.25(-2.32%)
Mar 03, 2023
10.82
11.01
10.64
10.95
159,221
+0.33(+3.10%)
Mar 02, 2023
10.39
10.68
10.35
10.62
115,439
+0.15(+1.44%)
Mar 01, 2023
10.19
10.50
10.08
10.47
139,447
+0.31(+3.05%)
Feb 28, 2023
10.20
10.32
10.11
10.16
133,453
-0.02(-0.18%)
Feb 27, 2023
10.27
10.33
10.12
10.18
66,978
+0.03(+0.28%)
Feb 24, 2023
10.16
10.21
9.989
10.15
142,384
-0.08(-0.83%)
Feb 23, 2023
10.16
10.29
10.04
10.23
105,957
+0.12(+1.21%)
Feb 22, 2023
10.26
10.35
9.984
10.11
115,715
-0.08(-0.83%)
Feb 21, 2023
10.44
10.63
10.20
10.20
151,318
-0.43(-4.07%)
Feb 17, 2023
10.43
10.69
10.24
10.63
163,282
+0.28(+2.72%)
Feb 16, 2023
10.43
10.48
10.29
10.35
460,812
-0.13(-1.26%)
Feb 15, 2023
10.39
10.50
10.19
10.48
84,386
+0.00(+0.00%)
Feb 14, 2023
10.36
10.59
10.31
10.48
119,464
+0.08(+0.72%)
Feb 13, 2023
10.24
10.44
10.06
10.40
82,946
+0.20(+1.93%)
Feb 10, 2023
10.20
10.28
10.07
10.20
97,371
-0.01(-0.09%)
Feb 09, 2023
10.46
10.70
10.18
10.21
83,564
-0.15(-1.45%)
Feb 08, 2023
10.57
10.67
10.31
10.36
111,665
-0.22(-2.04%)
Feb 07, 2023
10.76
10.76
10.31
10.58
144,325
-0.20(-1.83%)
Feb 06, 2023
10.87
10.87
10.64
10.78
125,122
-0.10(-0.95%)
Feb 03, 2023
10.92
11.00
10.78
10.88
108,775
-0.04(-0.34%)
Feb 02, 2023
10.65
10.94
10.60
10.92
126,009
+0.33(+3.11%)
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.