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
Century Aluminum C
(NQ:
CENX
)
17.95
+0.32 (+1.82%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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
11.51
11.79
11.14
11.15
1,252,116
-0.39(-3.38%)
Jan 30, 2024
12.06
12.06
11.34
11.54
898,406
-0.43(-3.59%)
Jan 29, 2024
11.60
11.98
11.37
11.97
859,480
+0.39(+3.37%)
Jan 26, 2024
11.44
11.66
11.32
11.58
1,034,242
+0.46(+4.14%)
Jan 25, 2024
11.26
11.44
10.98
11.12
1,175,404
-0.04(-0.36%)
Jan 24, 2024
11.68
11.75
11.08
11.16
1,754,648
-0.11(-0.98%)
Jan 23, 2024
10.64
11.33
10.64
11.27
2,319,193
+1.06(+10.38%)
Jan 22, 2024
10.19
10.39
10.02
10.21
1,526,402
-0.06(-0.58%)
Jan 19, 2024
10.36
10.37
10.02
10.27
1,221,871
+0.04(+0.39%)
Jan 18, 2024
10.57
10.67
10.21
10.23
1,152,670
-0.27(-2.57%)
Jan 17, 2024
10.25
10.57
10.18
10.50
1,061,530
-0.03(-0.28%)
Jan 16, 2024
10.79
10.88
10.43
10.53
1,505,380
-0.36(-3.31%)
Jan 12, 2024
11.59
11.74
10.83
10.89
1,153,247
-0.45(-3.97%)
Jan 11, 2024
11.38
11.44
11.11
11.34
1,212,726
-0.02(-0.18%)
Jan 10, 2024
11.64
11.78
11.22
11.36
1,603,163
-0.33(-2.82%)
Jan 09, 2024
11.40
12.57
11.18
11.69
3,990,826
+1.04(+9.77%)
Jan 08, 2024
10.88
10.88
10.55
10.65
1,597,782
-0.30(-2.74%)
Jan 05, 2024
10.73
11.12
10.58
10.95
971,590
+0.04(+0.37%)
Jan 04, 2024
10.72
11.19
10.67
10.91
2,059,456
+0.15(+1.44%)
Jan 03, 2024
11.50
11.53
10.71
10.76
2,380,777
-1.16(-9.77%)
Jan 02, 2024
11.89
12.28
11.71
11.92
1,780,060
-0.22(-1.81%)
Dec 29, 2023
12.51
12.51
12.08
12.14
1,630,593
-0.53(-4.18%)
Dec 28, 2023
12.32
12.73
12.17
12.67
1,989,828
+0.08(+0.64%)
Dec 27, 2023
12.66
12.80
12.41
12.59
1,602,861
+0.08(+0.64%)
Dec 26, 2023
12.82
12.82
12.36
12.51
1,108,315
-0.14(-1.11%)
Dec 22, 2023
12.52
13.17
12.35
12.65
2,293,668
+0.41(+3.35%)
Dec 21, 2023
11.82
12.27
11.55
12.24
1,643,150
+0.66(+5.70%)
Dec 20, 2023
11.71
12.25
11.12
11.58
3,606,148
-0.21(-1.78%)
Dec 19, 2023
10.49
11.91
10.48
11.79
3,815,298
+1.45(+14.02%)
Dec 18, 2023
10.20
10.53
10.02
10.34
3,066,406
+0.60(+6.16%)
Dec 15, 2023
9.600
10.19
9.520
9.740
5,241,893
+0.27(+2.85%)
Dec 14, 2023
8.950
9.500
8.874
9.470
2,536,492
+0.89(+10.37%)
Dec 13, 2023
7.950
8.595
7.760
8.580
1,164,650
+0.63(+7.92%)
Dec 12, 2023
8.150
8.210
7.830
7.950
1,023,037
-0.19(-2.33%)
Dec 11, 2023
7.790
8.395
7.630
8.140
1,708,236
+0.24(+3.04%)
Dec 08, 2023
7.560
7.980
7.530
7.900
1,269,418
+0.34(+4.50%)
Dec 07, 2023
7.430
7.570
7.280
7.560
1,669,189
+0.19(+2.58%)
Dec 06, 2023
7.820
7.900
7.340
7.370
1,558,765
-0.30(-3.91%)
Dec 05, 2023
8.170
8.195
7.650
7.670
1,373,363
-0.57(-6.92%)
Dec 04, 2023
8.230
8.440
8.160
8.240
1,217,600
-0.15(-1.79%)
Dec 01, 2023
7.920
8.600
7.790
8.390
2,162,234
+0.53(+6.74%)
Nov 30, 2023
7.820
7.940
7.810
7.860
1,051,654
+0.07(+0.90%)
Nov 29, 2023
7.810
7.940
7.720
7.790
1,111,102
+0.09(+1.17%)
Nov 28, 2023
7.770
7.800
7.629
7.700
759,784
-0.07(-0.90%)
Nov 27, 2023
7.850
7.955
7.760
7.770
1,308,273
-0.18(-2.26%)
Nov 24, 2023
7.860
8.045
7.790
7.950
396,261
+0.10(+1.27%)
Nov 22, 2023
8.060
8.135
7.710
7.850
1,253,613
-0.21(-2.61%)
Nov 21, 2023
8.010
8.230
7.975
8.060
1,628,016
-0.01(-0.12%)
Nov 20, 2023
7.930
8.305
7.820
8.070
1,882,906
+0.27(+3.46%)
Nov 17, 2023
7.600
7.949
7.600
7.800
1,700,030
+0.33(+4.42%)
Nov 16, 2023
7.540
7.810
7.390
7.470
1,435,601
-0.10(-1.32%)
Nov 15, 2023
7.560
7.780
7.380
7.570
1,343,995
+0.04(+0.53%)
Nov 14, 2023
7.000
7.605
7.000
7.530
1,587,276
+0.80(+11.89%)
Nov 13, 2023
6.670
6.880
6.550
6.730
1,261,985
+0.04(+0.60%)
Nov 10, 2023
6.640
6.875
6.570
6.690
1,042,040
+0.06(+0.90%)
Nov 09, 2023
6.300
6.970
6.254
6.630
1,895,585
+0.19(+2.95%)
Nov 08, 2023
6.490
6.630
6.400
6.440
1,111,808
-0.07(-1.08%)
Nov 07, 2023
6.660
6.680
6.485
6.510
871,638
-0.30(-4.41%)
Nov 06, 2023
6.970
6.970
6.730
6.810
824,526
-0.06(-0.87%)
Nov 03, 2023
7.030
7.230
6.781
6.870
1,053,221
+0.04(+0.59%)
Nov 02, 2023
6.600
6.830
6.600
6.830
1,068,952
+0.43(+6.72%)
Nov 01, 2023
6.640
6.695
6.255
6.400
856,910
-0.21(-3.18%)
Oct 31, 2023
6.700
6.700
6.530
6.610
874,991
-0.12(-1.78%)
Oct 30, 2023
6.310
6.830
6.300
6.730
1,504,502
+0.55(+8.90%)
Oct 27, 2023
5.860
6.190
5.700
6.180
1,565,253
+0.39(+6.74%)
Oct 26, 2023
5.800
5.970
5.710
5.790
1,740,880
-0.01(-0.17%)
Oct 25, 2023
6.060
6.080
5.755
5.800
1,352,014
-0.25(-4.13%)
Oct 24, 2023
6.060
6.200
6.000
6.050
1,198,999
+0.16(+2.72%)
Oct 23, 2023
5.990
6.100
5.855
5.890
762,104
-0.18(-2.97%)
Oct 20, 2023
6.080
6.175
5.940
6.070
1,040,480
-0.06(-0.98%)
Oct 19, 2023
6.430
6.470
6.120
6.130
994,293
-0.36(-5.55%)
Oct 18, 2023
6.780
6.780
6.415
6.490
963,059
-0.31(-4.56%)
Oct 17, 2023
6.500
7.170
6.485
6.800
1,578,674
+0.22(+3.34%)
Oct 16, 2023
6.640
6.740
6.575
6.580
444,129
+0.07(+1.08%)
Oct 13, 2023
6.600
6.710
6.470
6.510
518,520
-0.07(-1.06%)
Oct 12, 2023
6.790
6.790
6.410
6.580
735,030
-0.21(-3.09%)
Oct 11, 2023
6.940
6.950
6.630
6.790
625,160
-0.06(-0.88%)
Oct 10, 2023
6.590
6.920
6.495
6.850
716,708
+0.28(+4.26%)
Oct 09, 2023
6.380
6.660
6.311
6.570
670,384
+0.12(+1.86%)
Oct 06, 2023
6.250
6.520
6.180
6.450
905,934
+0.16(+2.54%)
Oct 05, 2023
6.490
6.610
6.290
6.290
1,163,079
-0.22(-3.38%)
Oct 04, 2023
6.760
6.810
6.340
6.510
1,112,611
-0.28(-4.12%)
Oct 03, 2023
6.780
7.000
6.715
6.790
699,061
-0.18(-2.58%)
Oct 02, 2023
7.100
7.219
6.890
6.970
1,098,550
-0.22(-3.06%)
Sep 29, 2023
6.850
7.300
6.830
7.190
1,980,956
+0.58(+8.77%)
Sep 28, 2023
6.610
6.770
6.540
6.610
977,300
+0.11(+1.69%)
Sep 27, 2023
6.580
6.670
6.415
6.500
803,290
-0.02(-0.31%)
Sep 26, 2023
6.500
6.615
6.430
6.520
791,811
-0.03(-0.46%)
Sep 25, 2023
6.730
6.585
6.480
6.550
849,190
-0.27(-3.96%)
Sep 22, 2023
6.940
6.960
6.790
6.820
755,197
+0.01(+0.15%)
Sep 21, 2023
6.900
7.030
6.790
6.810
705,560
-0.30(-4.22%)
Sep 20, 2023
6.960
7.240
6.930
7.110
1,346,597
+0.23(+3.34%)
Sep 19, 2023
7.300
7.375
6.870
6.880
1,223,896
-0.40(-5.49%)
Sep 18, 2023
7.530
7.550
7.270
7.280
880,171
-0.24(-3.19%)
Sep 15, 2023
7.580
7.640
7.420
7.520
3,224,858
-0.07(-0.92%)
Sep 14, 2023
7.430
7.660
7.430
7.590
1,130,406
+0.34(+4.69%)
Sep 13, 2023
7.370
7.400
7.185
7.250
970,050
-0.09(-1.23%)
Sep 12, 2023
7.380
7.510
7.300
7.340
718,313
-0.10(-1.34%)
Sep 11, 2023
7.200
7.470
7.200
7.440
1,566,116
+0.37(+5.23%)
Sep 08, 2023
7.240
7.280
6.990
7.070
1,343,420
-0.23(-3.15%)
Sep 07, 2023
7.390
7.390
7.145
7.300
1,214,220
-0.26(-3.44%)
Sep 06, 2023
7.420
7.570
7.390
7.560
1,013,679
+0.11(+1.48%)
Sep 05, 2023
7.620
7.620
7.350
7.450
1,132,881
-0.29(-3.75%)
Sep 01, 2023
7.650
7.780
7.600
7.740
1,097,329
+0.30(+4.03%)
Aug 31, 2023
7.500
7.710
7.440
7.440
1,268,411
-0.05(-0.67%)
Aug 30, 2023
7.590
7.650
7.430
7.490
972,271
-0.06(-0.79%)
Aug 29, 2023
7.310
7.578
7.210
7.550
749,184
+0.22(+3.00%)
Aug 28, 2023
7.290
7.425
7.280
7.330
812,666
+0.05(+0.69%)
Aug 25, 2023
7.450
7.527
7.175
7.280
1,102,787
-0.10(-1.36%)
Aug 24, 2023
7.660
7.720
7.270
7.380
2,045,557
-0.34(-4.40%)
Aug 23, 2023
7.920
7.950
7.685
7.720
1,152,880
-0.20(-2.53%)
Aug 22, 2023
8.030
8.080
7.770
7.920
910,390
+0.03(+0.38%)
Aug 21, 2023
8.100
8.100
7.800
7.890
951,330
-0.21(-2.59%)
Aug 18, 2023
7.970
8.150
7.730
8.100
1,433,184
-0.06(-0.74%)
Aug 17, 2023
7.930
8.310
7.880
8.160
1,364,065
+0.39(+5.02%)
Aug 16, 2023
7.750
8.020
7.680
7.770
979,591
-0.03(-0.38%)
Aug 15, 2023
7.930
8.050
7.770
7.800
1,075,799
-0.28(-3.47%)
Aug 14, 2023
7.940
8.205
7.750
8.080
1,312,349
+0.01(+0.12%)
Aug 11, 2023
8.150
8.280
7.890
8.070
1,155,337
-0.15(-1.82%)
Aug 10, 2023
9.080
9.139
8.090
8.220
1,926,286
-0.77(-8.57%)
Aug 09, 2023
9.000
9.030
8.745
8.990
937,269
+0.01(+0.11%)
Aug 08, 2023
8.860
8.980
8.675
8.980
859,913
-0.17(-1.86%)
Aug 07, 2023
9.170
9.175
8.880
9.150
668,266
+0.10(+1.05%)
Aug 04, 2023
9.210
9.300
8.990
9.055
992,475
-0.19(-2.00%)
Aug 03, 2023
8.730
9.280
8.690
9.240
1,175,180
+0.50(+5.72%)
Aug 02, 2023
9.000
9.000
8.700
8.740
914,883
-0.50(-5.41%)
Aug 01, 2023
9.100
9.270
9.020
9.240
463,389
-0.06(-0.65%)
Jul 31, 2023
9.200
9.370
9.140
9.300
716,162
+0.22(+2.42%)
Jul 28, 2023
9.000
9.130
8.850
9.080
600,815
+0.12(+1.34%)
Jul 27, 2023
9.180
9.220
8.920
8.960
656,680
-0.20(-2.18%)
Jul 26, 2023
9.020
9.200
9.005
9.160
746,639
+0.02(+0.22%)
Jul 25, 2023
8.980
9.375
8.980
9.140
888,592
+0.23(+2.58%)
Jul 24, 2023
8.860
9.120
8.700
8.910
615,954
+0.09(+1.02%)
Jul 21, 2023
8.790
8.830
8.619
8.820
652,946
+0.07(+0.80%)
Jul 20, 2023
9.250
9.300
8.700
8.750
1,296,176
-0.36(-3.95%)
Jul 19, 2023
8.880
9.110
8.685
9.110
919,552
+0.23(+2.59%)
Jul 18, 2023
9.020
9.160
8.800
8.880
740,211
-0.16(-1.77%)
Jul 17, 2023
8.590
9.065
8.567
9.040
1,291,107
+0.31(+3.55%)
Jul 14, 2023
9.000
9.090
8.645
8.730
1,745,601
-0.35(-3.85%)
Jul 13, 2023
8.480
9.120
8.440
9.080
1,870,901
+0.69(+8.22%)
Jul 12, 2023
8.430
8.600
8.255
8.390
1,882,002
+0.19(+2.32%)
Jul 11, 2023
8.300
8.460
7.815
8.200
3,202,074
-0.61(-6.92%)
Jul 10, 2023
8.770
9.075
8.730
8.810
965,067
-0.04(-0.45%)
Jul 07, 2023
8.480
8.950
8.440
8.850
1,057,813
+0.43(+5.11%)
Jul 06, 2023
8.420
8.440
8.110
8.420
1,231,762
-0.22(-2.55%)
Jul 05, 2023
8.920
8.920
8.495
8.640
1,717,126
-0.44(-4.85%)
Jul 03, 2023
8.850
9.230
8.840
9.080
661,914
+0.36(+4.13%)
Jun 30, 2023
8.870
8.900
8.650
8.720
760,273
-0.07(-0.80%)
Jun 29, 2023
8.790
8.880
8.710
8.790
676,454
+0.00(+0.00%)
Jun 28, 2023
8.880
8.930
8.705
8.790
675,153
-0.21(-2.33%)
Jun 27, 2023
8.695
9.055
8.670
9.000
859,431
+0.31(+3.57%)
Jun 26, 2023
8.700
8.860
8.630
8.690
835,966
-0.09(-1.03%)
Jun 23, 2023
8.700
8.870
8.670
8.780
1,228,157
-0.26(-2.88%)
Jun 22, 2023
9.330
9.330
8.930
9.040
1,104,948
-0.41(-4.34%)
Jun 21, 2023
9.130
9.510
9.060
9.450
925,288
+0.24(+2.61%)
Jun 20, 2023
9.580
9.580
9.053
9.210
1,443,899
-0.53(-5.44%)
Jun 16, 2023
9.800
9.800
9.521
9.740
2,586,568
-0.08(-0.81%)
Jun 15, 2023
9.660
9.890
9.550
9.820
1,638,274
+1.36(+16.08%)
May 08, 2023
8.580
8.670
8.360
8.460
1,208,867
+0.17(+2.05%)
May 05, 2023
8.240
8.320
8.060
8.290
986,725
+0.36(+4.54%)
May 04, 2023
8.070
8.120
7.760
7.930
1,024,949
-0.17(-2.10%)
May 03, 2023
8.220
8.430
8.050
8.100
905,954
-0.18(-2.17%)
May 02, 2023
8.380
8.450
8.070
8.280
1,196,761
-0.29(-3.38%)
May 01, 2023
8.800
8.850
8.395
8.570
776,345
-0.02(-0.23%)
Apr 28, 2023
8.400
8.620
8.300
8.590
877,059
+0.19(+2.26%)
Apr 27, 2023
8.210
8.420
8.200
8.400
1,142,517
+0.22(+2.69%)
Apr 26, 2023
8.300
8.330
8.060
8.180
1,040,214
+0.04(+0.49%)
Apr 25, 2023
8.650
8.650
8.100
8.140
1,618,298
-0.70(-7.92%)
Apr 24, 2023
8.720
8.910
8.710
8.840
886,636
+0.08(+0.91%)
Apr 21, 2023
9.250
9.250
8.582
8.760
1,759,646
-0.61(-6.51%)
Apr 20, 2023
9.530
9.837
9.260
9.370
1,238,278
-0.41(-4.19%)
Apr 19, 2023
9.570
9.905
9.340
9.780
1,482,719
-0.08(-0.81%)
Apr 18, 2023
9.820
9.870
9.615
9.860
946,987
+0.21(+2.18%)
Apr 17, 2023
9.510
9.670
9.350
9.650
702,253
+0.20(+2.12%)
Apr 14, 2023
9.780
9.860
9.260
9.450
939,219
-0.26(-2.68%)
Apr 13, 2023
9.570
9.760
9.470
9.710
951,413
+0.39(+4.18%)
Apr 12, 2023
9.860
9.860
9.242
9.320
992,183
-0.32(-3.32%)
Apr 11, 2023
9.740
9.920
9.640
9.640
1,195,543
+0.06(+0.63%)
Apr 10, 2023
9.180
9.610
9.180
9.580
794,686
+0.28(+3.01%)
Apr 06, 2023
9.220
9.310
8.970
9.300
735,367
+0.06(+0.65%)
Apr 05, 2023
9.350
9.470
9.095
9.240
1,038,338
-0.31(-3.25%)
Apr 04, 2023
10.06
10.08
9.210
9.550
1,515,803
-0.53(-5.26%)
Apr 03, 2023
10.03
10.19
9.840
10.08
1,263,496
+0.08(+0.80%)
Mar 31, 2023
9.850
10.09
9.810
10.00
1,338,860
+0.24(+2.46%)
Mar 30, 2023
9.880
9.960
9.590
9.760
1,095,377
+0.11(+1.14%)
Mar 29, 2023
9.500
9.800
9.490
9.650
1,141,547
+0.36(+3.88%)
Mar 28, 2023
9.210
9.450
9.200
9.290
660,615
+0.08(+0.87%)
Mar 27, 2023
9.100
9.310
8.960
9.210
964,661
+0.24(+2.68%)
Mar 24, 2023
8.780
9.040
8.520
8.970
1,562,766
-0.04(-0.44%)
Mar 23, 2023
8.870
9.285
8.790
9.010
1,407,521
+0.26(+2.97%)
Mar 22, 2023
9.200
9.380
8.730
8.750
1,402,620
-0.40(-4.37%)
Mar 21, 2023
9.220
9.350
9.020
9.150
1,357,756
+0.21(+2.35%)
Mar 20, 2023
8.840
9.045
8.740
8.940
1,795,792
+0.28(+3.23%)
Mar 17, 2023
9.040
9.140
8.615
8.660
3,715,216
-0.50(-5.46%)
Mar 16, 2023
8.930
9.270
8.681
9.160
2,088,643
+0.10(+1.10%)
Mar 15, 2023
9.620
9.620
8.680
9.060
3,138,381
-1.08(-10.65%)
Mar 14, 2023
9.980
10.40
9.860
10.14
2,584,221
+0.45(+4.64%)
Mar 13, 2023
9.800
9.915
9.300
9.690
2,729,927
-0.39(-3.87%)
Mar 10, 2023
11.32
11.32
10.00
10.08
2,692,993
-1.25(-11.03%)
Mar 09, 2023
12.09
12.21
11.26
11.33
2,035,881
-0.75(-6.21%)
Mar 08, 2023
12.07
12.21
11.68
12.08
1,371,208
+0.07(+0.58%)
Mar 07, 2023
12.20
12.27
11.84
12.01
2,160,521
-0.33(-2.67%)
Mar 06, 2023
12.71
12.85
12.14
12.34
1,612,625
-0.56(-4.34%)
Mar 03, 2023
12.61
12.96
12.45
12.90
1,886,326
+0.38(+3.04%)
Mar 02, 2023
11.90
12.56
11.74
12.52
1,572,491
+0.24(+1.95%)
Mar 01, 2023
12.02
12.65
11.95
12.28
2,166,791
+0.21(+1.74%)
Feb 28, 2023
11.24
12.20
11.24
12.07
2,662,799
+0.79(+7.00%)
Feb 27, 2023
10.89
11.38
10.73
11.28
2,254,318
+0.64(+6.02%)
Feb 24, 2023
10.73
10.74
9.800
10.64
2,816,750
+0.28(+2.70%)
Feb 23, 2023
10.38
10.48
9.785
10.36
2,100,018
-0.07(-0.67%)
Feb 22, 2023
10.20
10.69
10.15
10.43
1,605,024
+0.16(+1.56%)
Feb 21, 2023
10.40
10.55
10.22
10.27
1,781,529
-0.09(-0.87%)
Feb 17, 2023
10.46
10.47
10.12
10.36
1,542,589
-0.28(-2.63%)
Feb 16, 2023
10.61
11.10
10.57
10.64
1,533,926
-0.13(-1.21%)
Feb 15, 2023
10.32
10.80
10.12
10.77
1,189,072
+0.23(+2.18%)
Feb 14, 2023
10.12
10.59
9.920
10.54
1,230,630
+0.32(+3.13%)
Feb 13, 2023
10.24
10.36
10.01
10.22
1,252,770
+0.00(+0.00%)
Feb 10, 2023
10.39
10.42
9.985
10.22
1,186,073
-0.31(-2.94%)
Feb 09, 2023
10.93
11.09
10.37
10.53
1,845,417
-0.23(-2.14%)
Feb 08, 2023
11.28
11.34
10.51
10.76
2,588,677
-0.68(-5.94%)
Feb 07, 2023
10.58
11.49
10.56
11.44
3,034,330
+0.89(+8.44%)
Feb 06, 2023
11.38
11.87
10.35
10.55
3,117,231
-0.39(-3.56%)
Feb 03, 2023
11.32
11.41
10.86
10.94
2,580,820
-0.64(-5.53%)
Feb 02, 2023
11.45
11.88
11.36
11.58
4,185,081
+0.25(+2.21%)
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.