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
Marin Software Inc
(NQ:
MRIN
)
2.430
-0.080 (-3.19%)
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
3.050
3.220
283,884
+0.16(+5.23%)
Jan 28, 2022
2.900
3.060
2.830
3.060
261,260
+0.15(+5.15%)
Jan 27, 2022
3.060
3.140
2.881
2.910
310,619
-0.15(-4.90%)
Jan 26, 2022
3.220
3.240
2.975
3.060
399,921
-0.06(-1.92%)
Jan 25, 2022
3.040
3.230
2.900
3.120
644,289
+0.01(+0.32%)
Jan 24, 2022
2.990
3.140
2.810
3.110
760,023
-0.02(-0.64%)
Jan 21, 2022
3.210
3.280
3.070
3.130
450,682
-0.13(-3.99%)
Jan 20, 2022
3.350
3.530
3.240
3.260
517,604
-0.08(-2.40%)
Jan 19, 2022
3.430
3.500
3.300
3.340
417,748
-0.09(-2.62%)
Jan 18, 2022
3.460
3.590
3.380
3.430
571,178
-0.17(-4.72%)
Jan 14, 2022
3.600
0
+0.03(+0.84%)
Jan 13, 2022
3.890
3.920
3.540
3.570
1,560,552
-0.20(-5.31%)
Jan 12, 2022
3.850
3.910
3.670
3.770
2,416,513
-0.11(-2.84%)
Jan 11, 2022
3.620
3.970
3.580
3.880
2,288,964
+0.21(+5.72%)
Jan 10, 2022
4.220
4.250
3.610
3.670
5,747,264
-0.86(-18.98%)
Jan 07, 2022
4.320
5.000
4.120
4.530
80,591,808
+1.08(+31.30%)
Jan 06, 2022
3.450
3.589
3.282
3.450
4,945,808
+0.07(+2.07%)
Jan 05, 2022
3.740
3.750
3.380
3.380
465,161
-0.37(-9.87%)
Jan 04, 2022
3.810
3.860
3.590
3.750
286,767
-0.12(-3.10%)
Jan 03, 2022
3.730
3.920
3.660
3.870
413,664
+0.16(+4.31%)
Dec 31, 2021
3.930
4.130
3.660
3.710
626,934
-0.19(-4.87%)
Dec 30, 2021
3.800
4.050
3.800
3.900
441,160
+0.06(+1.56%)
Dec 29, 2021
3.930
4.050
3.700
3.840
812,539
-0.06(-1.54%)
Dec 28, 2021
4.290
4.440
3.800
3.900
1,585,069
-0.43(-9.93%)
Dec 27, 2021
4.300
5.280
4.200
4.330
4,004,694
+0.03(+0.70%)
Dec 23, 2021
4.480
4.480
4.270
4.300
385,166
-0.08(-1.83%)
Dec 22, 2021
4.350
4.590
4.310
4.380
477,568
-0.14(-3.10%)
Dec 21, 2021
4.100
4.700
4.100
4.520
1,053,876
+0.42(+10.24%)
Dec 20, 2021
4.250
4.320
3.950
4.100
823,700
-0.25(-5.75%)
Dec 17, 2021
4.240
4.510
4.190
4.350
308,259
+0.02(+0.46%)
Dec 16, 2021
4.710
4.750
4.230
4.330
454,030
-0.37(-7.87%)
Dec 15, 2021
4.550
4.740
4.400
4.700
321,783
+0.13(+2.84%)
Dec 14, 2021
4.570
4.670
4.460
4.570
560,707
-0.05(-1.08%)
Dec 13, 2021
4.740
4.850
4.500
4.620
384,337
-0.19(-3.95%)
Dec 10, 2021
5.040
5.135
4.750
4.810
484,073
-0.23(-4.56%)
Dec 09, 2021
5.220
5.600
4.950
5.040
914,277
-0.25(-4.73%)
Dec 08, 2021
5.020
5.450
4.950
5.290
781,475
+0.22(+4.34%)
Dec 07, 2021
5.060
5.350
4.940
5.070
811,370
+0.17(+3.47%)
Dec 06, 2021
4.620
5.050
4.320
4.900
1,058,200
+0.22(+4.70%)
Dec 03, 2021
4.990
5.040
4.611
4.680
576,730
-0.30(-6.02%)
Dec 02, 2021
4.800
5.090
4.660
4.980
489,649
+0.21(+4.40%)
Dec 01, 2021
5.200
5.590
4.720
4.770
1,967,537
-0.40(-7.74%)
Nov 30, 2021
5.250
5.390
5.030
5.170
623,872
-0.22(-4.08%)
Nov 29, 2021
5.360
5.500
5.082
5.390
477,104
+0.08(+1.51%)
Nov 26, 2021
5.300
5.440
5.100
5.310
627,578
-0.34(-6.02%)
Nov 24, 2021
5.270
5.670
5.200
5.650
922,246
+0.34(+6.40%)
Nov 23, 2021
5.270
5.480
5.090
5.310
534,939
-0.08(-1.48%)
Nov 22, 2021
5.540
5.545
5.120
5.390
873,153
-0.06(-1.10%)
Nov 19, 2021
5.580
5.610
5.350
5.450
525,242
-0.09(-1.62%)
Nov 18, 2021
5.900
5.620
5.530
5.540
895,623
-0.35(-5.94%)
Nov 17, 2021
6.070
6.122
5.810
5.890
817,540
-0.22(-3.60%)
Nov 16, 2021
6.000
6.340
5.900
6.110
1,113,626
+0.08(+1.33%)
Nov 15, 2021
6.260
6.319
6.015
6.030
610,810
-0.31(-4.89%)
Nov 12, 2021
6.160
6.750
6.020
6.340
1,163,049
+0.23(+3.76%)
Nov 11, 2021
6.070
6.250
6.040
6.110
544,082
-0.18(-2.86%)
Nov 10, 2021
6.280
6.290
1,371,155
-0.09(-1.41%)
Nov 09, 2021
6.600
6.830
6.300
6.380
943,302
-0.25(-3.77%)
Nov 08, 2021
7.380
7.400
6.510
6.630
3,943,393
-0.74(-10.04%)
Nov 05, 2021
6.050
8.120
5.686
7.370
13,660,155
+1.05(+16.61%)
Nov 04, 2021
6.510
6.643
6.250
6.320
790,454
-0.21(-3.22%)
Nov 03, 2021
6.200
6.740
6.200
6.530
738,794
+0.27(+4.31%)
Nov 02, 2021
6.460
6.500
6.090
6.260
710,537
-0.27(-4.13%)
Nov 01, 2021
6.320
6.600
6.520
6.530
547,990
+0.23(+3.65%)
Oct 29, 2021
6.450
6.550
6.290
6.300
363,083
-0.21(-3.23%)
Oct 28, 2021
6.240
6.620
6.210
6.510
568,279
+0.25(+3.99%)
Oct 27, 2021
6.370
6.490
6.200
6.260
525,950
-0.15(-2.34%)
Oct 26, 2021
6.900
6.410
837,027
-0.51(-7.37%)
Oct 25, 2021
6.410
6.990
6.310
6.920
715,786
+0.36(+5.49%)
Oct 22, 2021
6.770
6.870
6.350
6.560
1,244,480
-0.51(-7.21%)
Oct 21, 2021
7.310
7.650
7.050
7.070
1,141,476
-0.31(-4.20%)
Oct 20, 2021
7.370
7.500
7.265
7.380
702,248
-0.15(-1.99%)
Oct 19, 2021
7.510
7.582
7.200
7.530
818,587
+0.10(+1.35%)
Oct 18, 2021
7.340
7.637
7.260
7.430
778,063
-0.04(-0.54%)
Oct 15, 2021
7.360
7.513
7.200
7.470
907,003
+0.11(+1.49%)
Oct 14, 2021
7.750
7.800
7.130
7.360
2,087,329
-0.29(-3.79%)
Oct 13, 2021
7.430
7.720
7.260
7.650
1,072,372
+0.19(+2.55%)
Oct 12, 2021
7.880
8.180
7.440
7.460
1,408,010
-0.48(-6.05%)
Oct 11, 2021
7.900
8.320
7.810
7.940
1,259,584
+0.00(+0.00%)
Oct 08, 2021
8.060
8.190
7.700
7.940
1,319,313
-0.16(-1.98%)
Oct 07, 2021
7.950
8.600
7.820
8.100
3,005,666
+0.20(+2.53%)
Oct 06, 2021
7.580
8.160
7.320
7.900
2,628,369
+0.01(+0.13%)
Oct 05, 2021
7.780
8.200
7.680
7.890
1,333,133
+0.08(+1.02%)
Oct 04, 2021
8.340
8.340
7.650
7.810
2,106,154
-0.76(-8.87%)
Oct 01, 2021
8.990
8.993
8.270
8.570
1,848,795
-0.55(-6.03%)
Sep 30, 2021
8.232
9.460
8.220
9.120
5,332,313
+0.76(+9.09%)
Sep 29, 2021
9.300
9.300
8.280
8.360
4,296,792
-1.00(-10.68%)
Sep 28, 2021
9.980
10.37
9.250
9.360
6,321,585
-1.14(-10.86%)
Sep 27, 2021
10.02
11.15
9.520
10.50
21,537,960
+0.29(+2.84%)
Sep 24, 2021
8.380
11.42
8.220
10.21
77,131,904
+1.67(+19.56%)
Sep 23, 2021
8.050
8.637
7.540
8.540
19,072,916
-0.65(-7.07%)
Sep 22, 2021
10.58
10.88
8.430
9.190
145,719,616
+3.50(+61.51%)
Sep 21, 2021
5.200
5.730
5.100
5.690
19,263,052
+0.63(+12.45%)
Sep 20, 2021
5.420
5.459
4.970
5.060
1,191,274
-0.60(-10.60%)
Sep 17, 2021
5.690
5.950
5.610
5.660
2,223,289
+0.12(+2.17%)
Sep 16, 2021
5.560
5.730
5.380
5.540
700,552
-0.05(-0.89%)
Sep 15, 2021
5.380
5.730
5.247
5.590
809,928
+0.19(+3.52%)
Sep 14, 2021
5.670
5.769
5.380
5.400
700,151
-0.31(-5.43%)
Sep 13, 2021
5.850
5.911
5.460
5.710
1,043,537
-0.09(-1.55%)
Sep 10, 2021
6.100
6.210
5.800
5.800
955,660
-0.28(-4.61%)
Sep 09, 2021
5.910
6.230
5.910
6.080
1,160,771
+0.18(+3.05%)
Sep 08, 2021
6.100
6.144
5.720
5.900
1,404,883
-0.31(-4.99%)
Sep 07, 2021
5.950
6.280
5.950
6.210
1,493,455
+0.28(+4.72%)
Sep 03, 2021
6.270
6.275
5.800
5.930
2,040,412
-0.34(-5.42%)
Sep 02, 2021
6.440
6.560
6.201
6.270
1,997,852
-0.08(-1.26%)
Sep 01, 2021
6.480
6.670
6.270
6.350
2,612,224
-0.31(-4.65%)
Aug 31, 2021
6.390
6.770
6.250
6.660
3,321,995
+0.27(+4.23%)
Aug 30, 2021
6.960
7.440
6.260
6.390
5,685,577
-0.53(-7.66%)
Aug 27, 2021
5.780
7.800
5.770
6.920
27,043,320
+1.17(+20.35%)
Aug 26, 2021
5.900
6.280
5.550
5.750
3,167,533
-0.17(-2.87%)
Aug 25, 2021
5.550
6.170
5.450
5.920
3,828,440
+0.37(+6.67%)
Aug 24, 2021
5.800
6.190
5.380
5.550
4,700,280
-0.20(-3.48%)
Aug 23, 2021
5.230
5.780
5.150
5.750
4,551,131
+0.26(+4.74%)
Aug 20, 2021
5.690
5.850
5.110
5.490
21,033,782
+0.68(+14.14%)
Aug 19, 2021
5.100
5.380
4.710
4.810
5,085,424
-0.37(-7.14%)
Aug 18, 2021
5.100
6.080
4.930
5.180
9,430,940
+0.07(+1.37%)
Aug 17, 2021
5.150
5.230
4.910
5.110
1,383,833
-0.13(-2.48%)
Aug 16, 2021
5.120
5.480
4.890
5.240
2,474,782
+0.06(+1.16%)
Aug 13, 2021
5.530
5.610
5.000
5.180
2,887,928
-0.49(-8.64%)
Aug 12, 2021
5.670
5.822
5.410
5.670
1,600,979
+0.04(+0.80%)
Aug 11, 2021
5.840
5.920
5.510
5.625
1,986,077
-0.18(-3.18%)
Aug 10, 2021
6.100
6.160
5.740
5.810
2,719,149
-0.17(-2.84%)
Aug 09, 2021
5.980
6.550
5.820
5.980
4,574,062
+0.11(+1.87%)
Aug 06, 2021
6.130
6.270
5.810
5.870
2,861,994
-0.28(-4.55%)
Aug 05, 2021
5.980
6.590
5.750
6.150
5,636,326
+0.18(+3.02%)
Aug 04, 2021
6.550
6.550
5.720
5.970
3,626,330
-0.71(-10.63%)
Aug 03, 2021
6.820
7.040
6.410
6.680
4,464,750
-0.45(-6.31%)
Aug 02, 2021
7.140
7.490
6.890
7.130
7,148,204
-1.15(-13.89%)
Jul 30, 2021
6.360
9.490
6.190
8.280
58,358,772
+1.82(+28.17%)
Jul 29, 2021
6.940
7.150
6.430
6.460
2,360,264
-0.44(-6.38%)
Jul 28, 2021
6.970
7.900
6.660
6.900
7,612,676
+0.04(+0.58%)
Jul 27, 2021
7.200
7.280
6.310
6.860
3,544,421
-0.33(-4.59%)
Jul 26, 2021
7.350
7.400
6.940
7.190
3,714,809
-0.65(-8.29%)
Jul 23, 2021
8.530
9.150
7.700
7.840
8,102,450
-0.65(-7.66%)
Jul 22, 2021
10.06
10.55
8.380
8.490
10,015,536
-1.26(-12.92%)
Jul 21, 2021
8.000
11.98
7.850
9.750
46,034,812
+1.90(+24.20%)
Jul 20, 2021
8.378
8.400
7.500
7.850
5,612,693
-0.31(-3.80%)
Jul 19, 2021
8.200
9.410
7.660
8.160
11,926,623
-0.62(-7.06%)
Jul 16, 2021
10.78
10.90
8.700
8.780
11,114,384
-1.19(-11.94%)
Jul 15, 2021
12.16
12.46
9.650
9.970
8,178,285
-3.70(-27.07%)
Jul 14, 2021
14.23
15.00
12.76
13.67
5,651,777
-0.74(-5.14%)
Jul 13, 2021
15.51
17.96
14.15
14.41
12,154,939
-0.04(-0.28%)
Jul 12, 2021
17.31
17.50
13.80
14.45
6,090,736
-2.91(-16.76%)
Jul 09, 2021
19.03
20.95
16.78
17.36
8,983,312
-0.30(-1.70%)
Jul 08, 2021
16.34
20.90
15.60
17.66
17,691,660
-1.58(-8.21%)
Jul 07, 2021
20.01
21.48
17.40
19.24
20,687,928
-4.90(-20.30%)
Jul 06, 2021
27.16
27.26
21.55
24.14
44,632,832
+3.85(+18.97%)
Jul 02, 2021
21.48
25.60
18.88
20.29
121,334,024
+5.21(+34.55%)
Jul 01, 2021
11.86
19.95
11.52
15.08
160,080,736
+4.35(+40.54%)
Jun 30, 2021
13.23
13.47
10.20
10.73
56,120,000
-6.57(-37.98%)
Jun 29, 2021
9.330
18.82
8.310
17.30
354,035,872
+9.91(+134.10%)
Jun 28, 2021
5.410
7.520
4.970
7.390
294,609,536
+3.58(+93.96%)
Jun 25, 2021
2.980
4.390
2.850
3.810
72,703,808
+0.30(+8.55%)
Jun 24, 2021
3.010
3.810
2.560
3.510
195,997,792
+1.80(+105.26%)
Jun 23, 2021
1.750
1.770
1.670
1.710
14,677,074
+0.03(+1.79%)
Jun 22, 2021
1.570
1.730
1.570
1.680
1,426,679
+0.11(+7.01%)
Jun 21, 2021
1.630
1.690
1.570
1.570
499,834
-0.07(-4.27%)
Jun 18, 2021
1.590
1.670
1.570
1.640
370,946
+0.04(+2.50%)
Jun 17, 2021
1.640
1.651
1.580
1.600
202,181
-0.04(-2.44%)
Jun 16, 2021
1.580
1.720
1.540
1.640
1,050,806
+0.10(+6.49%)
Jun 15, 2021
1.620
1.650
1.540
1.540
184,198
-0.11(-6.67%)
Jun 14, 2021
1.670
1.690
1.630
1.650
107,796
-0.01(-0.60%)
Jun 11, 2021
1.600
1.670
1.600
1.660
291,913
+0.02(+1.22%)
Jun 10, 2021
1.600
1.730
1.558
1.640
940,675
+0.04(+2.50%)
Jun 09, 2021
1.620
1.670
1.560
1.600
507,863
+0.02(+1.27%)
Jun 08, 2021
1.670
1.673
1.580
1.580
258,883
-0.07(-4.24%)
Jun 07, 2021
1.660
1.690
1.620
1.650
205,382
+0.03(+1.85%)
Jun 04, 2021
1.610
1.690
1.605
1.620
207,191
+0.01(+0.62%)
Jun 03, 2021
1.610
1.625
1.570
1.610
147,564
+0.01(+0.63%)
Jun 02, 2021
1.580
1.630
1.580
1.600
96,764
+0.01(+0.63%)
Jun 01, 2021
1.600
1.610
1.560
1.590
109,859
+0.00(+0.00%)
May 28, 2021
1.640
1.650
1.570
1.590
77,057
-0.03(-1.85%)
May 27, 2021
1.590
1.620
1.560
1.620
151,388
+0.04(+2.53%)
May 26, 2021
1.570
1.605
1.530
1.580
141,417
+0.04(+2.60%)
May 25, 2021
1.600
1.600
1.530
1.540
99,711
-0.06(-3.75%)
May 24, 2021
1.540
1.625
1.520
1.600
279,864
+0.05(+3.23%)
May 21, 2021
1.580
1.600
1.520
1.550
76,830
-0.01(-0.64%)
May 20, 2021
1.550
1.620
1.520
1.560
70,599
+0.01(+0.65%)
May 19, 2021
1.530
1.650
1.530
1.550
284,056
+0.00(+0.00%)
May 18, 2021
1.540
1.608
1.528
1.550
156,987
+0.04(+2.65%)
May 17, 2021
1.420
1.580
1.370
1.510
406,734
+0.10(+7.09%)
May 14, 2021
1.390
1.430
1.370
1.410
148,163
+0.04(+2.92%)
May 13, 2021
1.430
1.470
1.340
1.370
273,436
-0.05(-3.52%)
May 12, 2021
1.450
1.480
1.400
1.420
116,680
-0.04(-2.74%)
May 11, 2021
1.400
1.480
1.370
1.460
134,831
-0.02(-1.35%)
May 10, 2021
1.580
1.590
1.460
1.480
224,453
-0.11(-6.92%)
May 07, 2021
1.500
1.630
1.490
1.590
282,913
+0.08(+5.30%)
May 06, 2021
1.580
1.630
1.490
1.510
359,624
-0.08(-5.03%)
May 05, 2021
1.640
1.650
1.580
1.590
124,271
-0.05(-3.05%)
May 04, 2021
1.610
1.670
1.510
1.640
466,894
+0.03(+1.86%)
May 03, 2021
1.790
1.970
1.610
1.610
4,122,450
-0.18(-10.06%)
Apr 30, 2021
1.690
1.830
1.670
1.790
1,379,600
+0.10(+5.92%)
Apr 29, 2021
1.640
1.700
1.610
1.690
154,851
+0.07(+4.32%)
Apr 28, 2021
1.650
1.650
1.600
1.620
98,231
-0.02(-1.22%)
Apr 27, 2021
1.620
1.640
1.560
1.640
110,639
+0.02(+1.23%)
Apr 26, 2021
1.540
1.620
1.520
1.620
166,117
+0.07(+4.52%)
Apr 23, 2021
1.480
1.555
1.480
1.550
120,000
+0.04(+2.65%)
Apr 22, 2021
1.610
1.610
1.480
1.510
154,190
-0.04(-2.58%)
Apr 21, 2021
1.500
1.570
1.490
1.550
98,146
+0.05(+3.33%)
Apr 20, 2021
1.500
1.540
1.500
1.500
204,316
-0.04(-2.60%)
Apr 19, 2021
1.590
1.590
1.510
1.540
406,615
+0.02(+1.32%)
Apr 16, 2021
1.550
1.580
1.510
1.520
342,400
-0.12(-7.32%)
Apr 15, 2021
1.620
1.680
1.570
1.640
854,724
+0.02(+1.23%)
Apr 14, 2021
1.710
1.730
1.620
1.620
171,232
-0.09(-5.26%)
Apr 13, 2021
1.630
1.740
1.620
1.710
268,172
+0.08(+4.91%)
Apr 12, 2021
1.710
1.720
1.620
1.630
271,249
-0.09(-5.23%)
Apr 09, 2021
1.750
1.750
1.700
1.720
181,300
-0.04(-2.27%)
Apr 08, 2021
1.770
1.820
1.720
1.760
367,929
-0.02(-1.12%)
Apr 07, 2021
1.850
1.860
1.740
1.780
817,087
-0.07(-3.78%)
Apr 06, 2021
1.910
1.910
1.800
1.850
230,079
-0.07(-3.65%)
Apr 05, 2021
1.860
1.920
1.780
1.920
395,360
+0.09(+4.92%)
Apr 01, 2021
1.780
1.870
1.760
1.830
189,100
+0.05(+2.81%)
Mar 31, 2021
1.720
1.800
1.700
1.780
308,757
+0.11(+6.59%)
Mar 30, 2021
1.770
1.780
1.670
1.670
162,661
-0.10(-5.65%)
Mar 29, 2021
1.800
1.820
1.750
1.770
108,077
-0.07(-3.80%)
Mar 26, 2021
1.800
1.860
1.750
1.840
191,800
+0.08(+4.55%)
Mar 25, 2021
1.700
1.810
1.600
1.760
288,964
+0.00(+0.00%)
Mar 24, 2021
2.010
2.010
1.760
1.760
565,848
-0.25(-12.44%)
Mar 23, 2021
2.040
2.050
1.920
2.010
788,475
+0.00(+0.00%)
Mar 22, 2021
1.960
2.070
1.950
2.010
649,216
+0.05(+2.55%)
Mar 19, 2021
1.940
2.020
1.870
1.960
451,200
+0.04(+2.08%)
Mar 18, 2021
1.940
2.020
1.910
1.920
367,770
-0.08(-4.00%)
Mar 17, 2021
1.910
2.050
1.850
2.000
420,524
+0.08(+4.17%)
Mar 16, 2021
2.010
2.010
1.920
1.920
668,896
-0.07(-3.52%)
Mar 15, 2021
2.010
2.050
1.870
1.990
760,727
+0.00(+0.00%)
Mar 12, 2021
1.850
2.040
1.850
1.990
457,600
+0.05(+2.58%)
Mar 11, 2021
1.840
1.950
1.830
1.940
637,043
+0.11(+6.01%)
Mar 10, 2021
1.820
1.860
1.750
1.830
715,582
+0.06(+3.39%)
Mar 09, 2021
1.740
1.850
1.680
1.770
1,429,319
+0.13(+7.93%)
Mar 08, 2021
1.630
1.810
1.600
1.640
2,144,176
-0.01(-0.61%)
Mar 05, 2021
1.590
1.650
1.420
1.650
752,300
+0.08(+5.10%)
Mar 04, 2021
1.780
1.790
1.500
1.570
1,861,945
-0.22(-12.29%)
Mar 03, 2021
1.950
2.020
1.780
1.790
1,942,188
-0.16(-8.21%)
Mar 02, 2021
2.070
2.180
1.930
1.950
3,767,803
-0.12(-5.80%)
Mar 01, 2021
2.070
2.190
2.040
2.070
2,409,197
+0.08(+4.02%)
Feb 26, 2021
2.000
2.230
1.970
1.990
1,962,700
-0.34(-14.59%)
Feb 25, 2021
2.490
2.490
2.300
2.330
2,836,267
-0.16(-6.43%)
Feb 24, 2021
2.150
2.660
2.130
2.490
4,298,027
+0.37(+17.45%)
Feb 23, 2021
2.250
2.340
2.010
2.120
1,420,944
-0.29(-12.03%)
Feb 22, 2021
2.600
2.650
2.400
2.410
1,347,193
-0.22(-8.37%)
Feb 19, 2021
2.790
2.840
2.600
2.630
955,900
-0.13(-4.71%)
Feb 18, 2021
2.600
2.960
2.600
2.760
1,650,752
+0.14(+5.34%)
Feb 17, 2021
2.790
2.820
2.570
2.620
1,410,525
-0.21(-7.42%)
Feb 16, 2021
2.660
3.200
2.530
2.830
9,565,459
+0.31(+12.30%)
Feb 12, 2021
2.550
2.564
2.460
2.520
1,137,400
-0.02(-0.79%)
Feb 11, 2021
2.750
2.780
2.510
2.540
1,751,311
-0.17(-6.27%)
Feb 10, 2021
3.103
3.103
2.510
2.710
3,203,973
-0.35(-11.44%)
Feb 09, 2021
2.760
3.270
2.680
3.060
3,934,463
+0.24(+8.51%)
Feb 08, 2021
2.860
2.920
2.650
2.820
1,937,115
+0.04(+1.44%)
Feb 05, 2021
2.390
3.090
2.350
2.780
10,343,900
+0.45(+19.31%)
Feb 04, 2021
2.250
2.380
2.240
2.330
907,530
+0.10(+4.48%)
Feb 03, 2021
2.220
2.270
2.160
2.230
520,127
+0.03(+1.36%)
Feb 02, 2021
2.240
2.240
2.100
2.200
474,912
+0.02(+0.92%)
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.