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
American Public Education
(NQ:
APEI
)
16.41
-0.01 (-0.06%)
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
10.40
11.00
10.15
10.58
183,805
+0.10(+0.91%)
Jan 30, 2024
10.60
10.93
10.40
10.48
146,274
-0.15(-1.36%)
Jan 29, 2024
11.86
11.96
10.17
10.63
333,316
-1.23(-10.37%)
Jan 26, 2024
12.00
12.16
11.66
11.86
99,939
-0.21(-1.74%)
Jan 25, 2024
11.66
12.10
11.60
12.07
123,388
+0.41(+3.52%)
Jan 24, 2024
12.61
12.62
11.42
11.66
177,687
-0.81(-6.50%)
Jan 23, 2024
12.00
12.64
11.91
12.47
202,494
+0.15(+1.18%)
Jan 22, 2024
12.38
13.19
12.16
12.32
340,794
+0.24(+2.03%)
Jan 19, 2024
11.25
12.09
11.25
12.08
171,564
+0.90(+8.05%)
Jan 18, 2024
11.33
12.12
11.02
11.18
247,440
-0.28(-2.44%)
Jan 17, 2024
10.85
11.89
10.68
11.46
181,643
+0.47(+4.23%)
Jan 16, 2024
11.71
11.93
10.94
10.99
196,990
-0.58(-4.97%)
Jan 12, 2024
10.97
11.57
10.89
11.57
118,579
+0.64(+5.86%)
Jan 11, 2024
11.28
11.28
10.54
10.93
132,154
-0.35(-3.10%)
Jan 10, 2024
11.27
11.60
11.15
11.28
168,362
+0.15(+1.35%)
Jan 09, 2024
10.76
11.37
10.31
11.13
169,208
+0.32(+2.96%)
Jan 08, 2024
10.22
11.01
10.19
10.81
186,937
+0.44(+4.24%)
Jan 05, 2024
9.900
10.49
9.900
10.37
145,825
+0.44(+4.43%)
Jan 04, 2024
9.920
10.57
9.855
9.930
174,568
-0.04(-0.40%)
Jan 03, 2024
9.950
10.53
9.830
9.970
149,892
+0.01(+0.10%)
Jan 02, 2024
9.650
10.65
9.650
9.960
189,915
+0.31(+3.21%)
Dec 29, 2023
9.760
9.760
9.260
9.650
55,590
-0.17(-1.73%)
Dec 28, 2023
9.590
10.00
9.501
9.820
79,301
+0.08(+0.82%)
Dec 27, 2023
9.210
9.980
9.170
9.740
101,743
+0.58(+6.33%)
Dec 26, 2023
8.840
9.445
8.840
9.160
78,109
+0.39(+4.45%)
Dec 22, 2023
8.990
9.010
8.565
8.770
63,957
-0.22(-2.45%)
Dec 21, 2023
8.700
9.345
8.700
8.990
69,456
+0.35(+4.05%)
Dec 20, 2023
8.760
9.370
8.500
8.640
95,467
-0.24(-2.70%)
Dec 19, 2023
8.400
9.210
8.400
8.880
102,016
+0.47(+5.59%)
Dec 18, 2023
8.130
8.895
8.130
8.410
127,544
+0.30(+3.70%)
Dec 15, 2023
9.200
9.325
7.520
8.110
218,786
-1.18(-12.70%)
Dec 14, 2023
9.900
10.20
9.280
9.290
104,084
-0.41(-4.23%)
Dec 13, 2023
9.440
9.900
9.370
9.700
117,037
+0.35(+3.74%)
Dec 12, 2023
8.900
9.750
8.900
9.350
151,432
+0.44(+4.94%)
Dec 11, 2023
8.120
8.990
7.948
8.910
89,113
+0.62(+7.48%)
Dec 08, 2023
8.350
8.803
8.131
8.290
79,460
-0.03(-0.36%)
Dec 07, 2023
7.510
8.433
7.460
8.320
80,126
+0.86(+11.53%)
Dec 06, 2023
8.770
9.000
7.350
7.460
105,807
-1.33(-15.13%)
Dec 05, 2023
8.940
9.240
8.787
8.790
133,093
-0.21(-2.33%)
Dec 04, 2023
8.340
9.300
8.340
9.000
201,701
+0.79(+9.62%)
Dec 01, 2023
7.910
8.300
7.900
8.210
84,860
+0.34(+4.32%)
Nov 30, 2023
7.880
8.344
7.750
7.870
161,400
+0.03(+0.38%)
Nov 29, 2023
7.640
8.000
7.550
7.840
96,561
+0.50(+6.81%)
Nov 28, 2023
7.170
7.500
6.710
7.340
103,681
+0.32(+4.56%)
Nov 27, 2023
6.700
7.070
6.690
7.020
76,831
+0.33(+4.93%)
Nov 24, 2023
6.670
6.950
6.670
6.690
24,778
+0.02(+0.30%)
Nov 22, 2023
5.860
6.680
5.850
6.670
72,373
+0.91(+15.80%)
Nov 21, 2023
5.680
5.880
5.510
5.760
38,782
+0.16(+2.86%)
Nov 20, 2023
5.890
5.995
5.410
5.600
73,122
-0.17(-2.95%)
Nov 17, 2023
5.820
5.820
5.614
5.770
24,966
-0.10(-1.70%)
Nov 16, 2023
6.160
6.269
5.550
5.870
73,465
-0.28(-4.55%)
Nov 15, 2023
6.140
6.300
6.000
6.150
42,266
+0.20(+3.36%)
Nov 14, 2023
5.890
6.179
5.753
5.950
62,537
+0.20(+3.48%)
Nov 13, 2023
5.490
5.885
5.390
5.750
67,115
+0.41(+7.68%)
Nov 10, 2023
5.380
5.494
5.220
5.340
47,392
+0.03(+0.56%)
Nov 09, 2023
5.630
5.690
5.030
5.310
53,046
-0.19(-3.45%)
Nov 08, 2023
5.250
5.620
5.120
5.500
123,776
+1.20(+27.91%)
Nov 07, 2023
4.590
4.700
4.300
4.300
32,987
-0.22(-4.87%)
Nov 06, 2023
4.690
4.980
4.490
4.520
23,704
-0.17(-3.62%)
Nov 03, 2023
4.370
4.825
4.370
4.690
26,097
+0.48(+11.40%)
Nov 02, 2023
4.260
4.400
4.180
4.210
26,719
+0.07(+1.69%)
Nov 01, 2023
4.368
4.368
4.050
4.140
57,636
-0.03(-0.72%)
Oct 31, 2023
4.240
4.320
4.150
4.170
12,879
-0.03(-0.71%)
Oct 30, 2023
4.240
4.300
4.160
4.200
17,996
+0.05(+1.20%)
Oct 27, 2023
4.370
4.380
4.135
4.150
31,708
-0.21(-4.82%)
Oct 26, 2023
4.300
4.370
4.237
4.360
7,176
+0.05(+1.16%)
Oct 25, 2023
4.270
4.470
4.270
4.310
75,092
+0.21(+5.12%)
Oct 24, 2023
4.550
4.550
4.070
4.100
22,957
-0.40(-8.89%)
Oct 23, 2023
4.650
4.699
4.500
4.500
15,331
-0.15(-3.23%)
Oct 20, 2023
4.550
4.690
4.495
4.650
18,816
+0.14(+3.10%)
Oct 19, 2023
4.660
4.810
4.510
4.510
99,637
-0.26(-5.45%)
Oct 18, 2023
4.690
4.845
4.660
4.770
9,512
+0.11(+2.36%)
Oct 17, 2023
4.810
4.900
4.660
4.660
29,295
-0.10(-2.10%)
Oct 16, 2023
4.530
4.890
4.510
4.760
50,862
+0.35(+7.94%)
Oct 13, 2023
4.660
4.710
4.400
4.410
12,977
-0.13(-2.86%)
Oct 12, 2023
4.870
4.880
4.350
4.540
70,453
-0.28(-5.81%)
Oct 11, 2023
4.800
4.990
4.780
4.820
96,090
+0.01(+0.21%)
Oct 10, 2023
4.820
5.000
4.810
4.810
15,550
+0.04(+0.84%)
Oct 09, 2023
4.850
4.860
4.700
4.770
23,160
-0.18(-3.64%)
Oct 06, 2023
4.570
5.150
4.570
4.950
32,104
+0.04(+0.71%)
Oct 05, 2023
4.950
5.000
4.750
4.915
30,457
-0.04(-0.71%)
Oct 04, 2023
4.680
4.950
4.630
4.950
31,707
+0.34(+7.38%)
Oct 03, 2023
4.750
4.860
4.610
4.610
52,775
-0.10(-2.12%)
Oct 02, 2023
4.930
4.930
4.610
4.710
32,530
-0.27(-5.42%)
Sep 29, 2023
4.920
5.160
4.795
4.980
27,973
+0.11(+2.26%)
Sep 28, 2023
5.010
5.070
4.820
4.870
167,116
-0.14(-2.79%)
Sep 27, 2023
5.050
5.080
4.970
5.010
27,067
+0.01(+0.20%)
Sep 26, 2023
5.030
5.130
4.975
5.000
36,515
-0.01(-0.20%)
Sep 25, 2023
5.050
5.080
4.980
5.010
30,273
-0.10(-1.96%)
Sep 22, 2023
5.010
5.110
4.880
5.110
77,733
+0.10(+2.00%)
Sep 21, 2023
5.020
5.100
4.920
5.010
22,478
-0.06(-1.18%)
Sep 20, 2023
5.240
5.240
5.065
5.070
28,778
-0.12(-2.31%)
Sep 19, 2023
4.760
5.200
4.680
5.190
68,620
+0.47(+9.96%)
Sep 18, 2023
4.610
4.870
4.580
4.720
26,500
-0.06(-1.26%)
Sep 15, 2023
5.040
5.040
4.750
4.780
70,335
-0.21(-4.21%)
Sep 14, 2023
5.100
5.170
4.935
4.990
39,107
-0.04(-0.80%)
Sep 13, 2023
5.060
5.200
4.865
5.030
82,783
-0.02(-0.40%)
Sep 12, 2023
5.280
5.400
5.050
5.050
34,788
-0.27(-5.08%)
Sep 11, 2023
5.160
5.340
5.020
5.320
24,904
+0.16(+3.10%)
Sep 08, 2023
5.230
5.340
4.900
5.160
45,463
+0.07(+1.38%)
Sep 07, 2023
5.070
5.100
4.840
5.090
41,651
+0.02(+0.39%)
Sep 06, 2023
5.050
5.220
4.940
5.070
47,960
-0.08(-1.55%)
Sep 05, 2023
5.140
5.240
4.950
5.150
83,791
-0.08(-1.53%)
Sep 01, 2023
5.280
5.380
5.010
5.230
45,689
-0.03(-0.57%)
Aug 31, 2023
5.250
5.540
5.220
5.260
66,556
-0.23(-4.19%)
Aug 30, 2023
5.570
5.600
5.420
5.490
17,176
-0.04(-0.72%)
Aug 29, 2023
5.550
5.600
5.277
5.530
45,898
+0.15(+2.79%)
Aug 28, 2023
5.420
5.460
5.300
5.380
80,578
-0.01(-0.19%)
Aug 25, 2023
5.440
5.485
5.211
5.390
45,416
-0.10(-1.82%)
Aug 24, 2023
5.780
5.780
5.365
5.490
54,892
-0.26(-4.52%)
Aug 23, 2023
5.730
5.790
5.460
5.750
71,369
-0.08(-1.37%)
Aug 22, 2023
5.840
5.865
5.543
5.830
31,781
-0.06(-1.02%)
Aug 21, 2023
5.770
5.890
5.530
5.890
44,160
+0.11(+1.90%)
Aug 18, 2023
5.480
5.950
5.419
5.780
87,908
+0.29(+5.28%)
Aug 17, 2023
5.320
5.555
5.210
5.490
60,548
+0.15(+2.81%)
Aug 16, 2023
5.490
5.680
5.200
5.340
205,799
-0.21(-3.78%)
Aug 15, 2023
5.680
5.700
5.410
5.550
95,141
-0.18(-3.14%)
Aug 14, 2023
5.750
5.830
5.620
5.730
57,353
-0.04(-0.69%)
Aug 11, 2023
5.770
5.840
5.500
5.770
85,023
-0.11(-1.87%)
Aug 10, 2023
5.970
5.990
5.580
5.880
83,352
-0.16(-2.65%)
Aug 09, 2023
5.400
6.040
4.940
6.040
162,255
+0.67(+12.48%)
Aug 08, 2023
5.190
5.370
4.980
5.370
47,843
+0.20(+3.87%)
Aug 07, 2023
4.930
5.210
4.850
5.170
123,310
+0.24(+4.87%)
Aug 04, 2023
5.260
5.290
4.900
4.930
64,903
-0.24(-4.64%)
Aug 03, 2023
4.840
5.360
4.840
5.170
81,298
+0.25(+5.08%)
Aug 02, 2023
4.690
4.980
4.570
4.920
122,327
+0.16(+3.36%)
Aug 01, 2023
4.990
5.025
4.690
4.760
59,574
-0.25(-4.99%)
Jul 31, 2023
4.770
5.090
4.570
5.010
58,320
+0.18(+3.73%)
Jul 28, 2023
4.650
4.850
4.470
4.830
53,081
+0.22(+4.77%)
Jul 27, 2023
4.820
4.822
4.560
4.610
44,013
-0.18(-3.76%)
Jul 26, 2023
4.750
4.910
4.710
4.790
81,164
+0.03(+0.63%)
Jul 25, 2023
4.760
4.820
4.650
4.760
61,034
-0.01(-0.21%)
Jul 24, 2023
4.850
4.921
4.700
4.770
56,112
-0.01(-0.21%)
Jul 21, 2023
4.700
4.880
4.560
4.780
51,356
+0.07(+1.49%)
Jul 20, 2023
5.080
5.132
4.650
4.710
156,123
-0.29(-5.80%)
Jul 19, 2023
4.740
5.090
4.740
5.000
65,788
+0.34(+7.30%)
Jul 18, 2023
4.810
4.860
4.603
4.660
59,349
-0.11(-2.31%)
Jul 17, 2023
4.630
4.820
4.610
4.770
30,812
+0.08(+1.71%)
Jul 14, 2023
4.650
4.726
4.500
4.690
79,038
+0.08(+1.74%)
Jul 13, 2023
4.610
4.730
4.430
4.610
82,344
-0.03(-0.65%)
Jul 12, 2023
4.880
4.910
4.600
4.640
50,778
-0.10(-2.11%)
Jul 11, 2023
4.750
4.850
4.435
4.740
132,681
-0.02(-0.42%)
Jul 10, 2023
4.820
4.970
4.550
4.760
58,785
-0.09(-1.86%)
Jul 07, 2023
4.970
5.005
4.810
4.850
67,579
-0.12(-2.41%)
Jul 06, 2023
5.100
5.100
4.845
4.970
137,708
-0.09(-1.78%)
Jul 05, 2023
4.900
5.090
4.795
5.060
100,954
+0.20(+4.12%)
Jul 03, 2023
4.800
4.970
4.777
4.860
31,491
+0.12(+2.53%)
Jun 30, 2023
4.900
4.930
4.690
4.740
98,836
-0.10(-2.07%)
Jun 29, 2023
4.590
4.870
4.500
4.840
126,812
+0.23(+4.99%)
Jun 28, 2023
4.900
4.900
4.560
4.610
128,565
-0.33(-6.68%)
Jun 27, 2023
5.030
5.170
4.820
4.940
212,002
-0.03(-0.60%)
Jun 26, 2023
4.390
5.080
4.390
4.970
387,122
+0.48(+10.69%)
Jun 23, 2023
4.090
4.530
3.970
4.490
2,949,951
+0.37(+8.98%)
Jun 22, 2023
3.930
4.165
3.840
4.120
280,664
+0.21(+5.37%)
Jun 21, 2023
3.850
3.980
3.820
3.910
246,607
+0.02(+0.51%)
Jun 20, 2023
4.050
4.070
3.760
3.890
339,090
-0.19(-4.66%)
Jun 16, 2023
4.270
4.270
3.930
4.080
281,275
-0.13(-3.09%)
Jun 15, 2023
4.460
4.460
4.020
4.210
278,181
-0.30(-6.65%)
Jun 14, 2023
5.080
5.100
4.500
4.510
166,413
-0.56(-11.05%)
Jun 13, 2023
4.930
5.290
4.930
5.070
142,944
+0.18(+3.68%)
Jun 12, 2023
4.760
4.900
4.600
4.890
160,164
+0.20(+4.26%)
Jun 09, 2023
4.880
4.940
4.670
4.690
201,869
-0.23(-4.67%)
Jun 08, 2023
5.100
5.260
4.790
4.920
147,761
-0.13(-2.57%)
Jun 07, 2023
5.160
5.340
5.010
5.050
173,448
-0.11(-2.13%)
Jun 06, 2023
4.890
5.210
4.700
5.160
147,588
+0.25(+5.09%)
Jun 05, 2023
4.920
5.080
4.740
4.910
155,360
-0.07(-1.41%)
Jun 02, 2023
4.760
4.990
4.690
4.980
106,694
+0.26(+5.51%)
Jun 01, 2023
5.020
5.020
4.700
4.720
196,232
-0.29(-5.79%)
May 31, 2023
5.140
5.200
4.820
5.010
238,012
-0.21(-4.02%)
May 30, 2023
5.620
5.650
5.170
5.220
77,914
-0.45(-7.94%)
May 26, 2023
6.170
6.270
5.580
5.670
123,362
-0.59(-9.42%)
May 25, 2023
6.260
6.310
6.210
6.260
76,370
-0.05(-0.79%)
May 24, 2023
6.250
6.340
6.195
6.310
147,943
+0.02(+0.32%)
May 23, 2023
6.190
6.350
6.080
6.290
95,190
+0.07(+1.13%)
May 22, 2023
6.280
6.348
6.180
6.220
95,266
-0.06(-0.96%)
May 19, 2023
6.300
6.340
6.095
6.280
118,664
+0.05(+0.80%)
May 18, 2023
5.670
6.230
5.600
6.230
173,195
+0.52(+9.11%)
May 17, 2023
5.450
5.730
5.375
5.710
157,763
+0.27(+4.96%)
May 16, 2023
5.450
5.525
5.370
5.440
114,041
-0.06(-1.09%)
May 15, 2023
5.370
5.560
5.350
5.500
188,791
+0.10(+1.85%)
May 12, 2023
5.560
5.560
5.130
5.400
129,407
-0.14(-2.53%)
May 11, 2023
5.710
5.870
5.500
5.540
391,885
-0.30(-5.14%)
May 10, 2023
5.730
6.000
5.500
5.840
184,351
+0.61(+11.66%)
May 09, 2023
5.360
5.460
5.150
5.230
140,157
-0.22(-4.04%)
May 08, 2023
5.390
5.510
5.320
5.450
109,920
+0.11(+2.06%)
May 05, 2023
5.210
5.390
5.070
5.340
150,527
+0.21(+4.09%)
May 04, 2023
5.490
5.490
5.005
5.130
163,914
-0.36(-6.56%)
May 03, 2023
5.400
5.730
5.335
5.490
127,742
+0.11(+2.04%)
May 02, 2023
5.510
5.510
5.210
5.380
187,179
-0.23(-4.10%)
May 01, 2023
5.670
5.810
5.500
5.610
142,648
-0.09(-1.58%)
Apr 28, 2023
5.990
6.080
5.570
5.700
158,489
-0.36(-5.94%)
Apr 27, 2023
6.270
6.360
6.035
6.060
115,602
-0.14(-2.26%)
Apr 26, 2023
6.390
6.440
6.080
6.200
199,242
-0.28(-4.32%)
Apr 25, 2023
6.490
6.860
6.445
6.480
233,981
-0.11(-1.67%)
Apr 24, 2023
6.550
6.690
6.405
6.590
210,322
+0.05(+0.76%)
Apr 21, 2023
6.410
6.695
6.390
6.540
239,122
+0.12(+1.87%)
Apr 20, 2023
6.050
6.600
6.035
6.420
273,509
+0.37(+6.12%)
Apr 19, 2023
6.250
6.264
5.980
6.050
253,187
-0.30(-4.72%)
Apr 18, 2023
6.470
6.659
6.330
6.350
278,167
-0.05(-0.78%)
Apr 17, 2023
6.340
6.520
6.240
6.400
342,337
+0.08(+1.27%)
Apr 14, 2023
6.530
6.650
6.250
6.320
252,359
-0.20(-3.07%)
Apr 13, 2023
6.160
6.720
6.160
6.520
343,344
+0.36(+5.84%)
Apr 12, 2023
5.750
6.305
5.750
6.160
283,199
+0.24(+4.05%)
Apr 11, 2023
5.480
6.130
5.440
5.920
303,649
+0.48(+8.82%)
Apr 10, 2023
5.610
5.670
5.150
5.440
312,563
-0.22(-3.89%)
Apr 06, 2023
5.510
5.755
5.510
5.660
460,855
+0.15(+2.72%)
Apr 05, 2023
5.460
5.690
5.400
5.510
402,509
+0.05(+0.92%)
Apr 04, 2023
5.380
5.570
5.150
5.460
341,140
+0.10(+1.87%)
Apr 03, 2023
5.450
5.633
5.310
5.360
466,169
-0.06(-1.11%)
Mar 31, 2023
4.990
5.460
4.990
5.420
310,281
+0.52(+10.61%)
Mar 30, 2023
4.790
5.067
4.760
4.900
251,258
+0.15(+3.16%)
Mar 29, 2023
4.890
4.940
4.680
4.750
219,185
-0.08(-1.66%)
Mar 28, 2023
5.020
5.020
4.705
4.830
281,876
-0.19(-3.78%)
Mar 27, 2023
4.760
5.110
4.705
5.020
334,596
+0.35(+7.49%)
Mar 24, 2023
4.580
4.720
4.440
4.670
380,167
+0.03(+0.65%)
Mar 23, 2023
4.450
4.819
4.420
4.640
565,337
+0.37(+8.67%)
Mar 22, 2023
4.140
4.750
4.130
4.270
665,072
+0.24(+5.96%)
Mar 21, 2023
4.060
4.400
3.930
4.030
784,669
+0.08(+2.03%)
Mar 20, 2023
4.200
4.250
3.780
3.950
1,333,072
-0.12(-2.95%)
Mar 17, 2023
4.400
4.610
4.060
4.070
2,028,829
-0.38(-8.54%)
Mar 16, 2023
4.600
4.650
4.150
4.450
1,148,447
-0.11(-2.41%)
Mar 15, 2023
7.050
7.510
4.460
4.560
2,885,855
-4.70(-50.76%)
Mar 14, 2023
9.510
9.510
8.840
9.260
261,207
+0.05(+0.54%)
Mar 13, 2023
9.740
9.750
9.130
9.210
151,966
-0.57(-5.83%)
Mar 10, 2023
10.79
10.90
9.665
9.780
215,660
-0.96(-8.94%)
Mar 09, 2023
11.03
11.16
10.73
10.74
203,301
-0.30(-2.72%)
Mar 08, 2023
11.07
11.10
10.78
11.04
177,923
-0.10(-0.90%)
Mar 07, 2023
10.36
11.17
10.36
11.14
157,820
+0.79(+7.63%)
Mar 06, 2023
10.31
10.42
10.09
10.35
251,091
+0.06(+0.58%)
Mar 03, 2023
10.49
10.54
10.05
10.29
142,491
-0.07(-0.68%)
Mar 02, 2023
10.45
10.63
10.31
10.36
124,645
-0.09(-0.86%)
Mar 01, 2023
11.04
11.04
10.20
10.45
204,045
-0.59(-5.34%)
Feb 28, 2023
11.35
11.49
11.00
11.04
123,741
-0.38(-3.33%)
Feb 27, 2023
11.61
11.66
11.40
11.42
100,432
-0.15(-1.30%)
Feb 24, 2023
11.58
11.82
11.35
11.57
124,759
-0.28(-2.36%)
Feb 23, 2023
11.73
11.98
11.61
11.85
133,563
+0.17(+1.46%)
Feb 22, 2023
12.08
12.12
11.62
11.68
224,612
-0.44(-3.63%)
Feb 21, 2023
12.41
12.55
12.04
12.12
74,705
-0.36(-2.88%)
Feb 17, 2023
12.63
12.83
12.29
12.48
115,367
-0.01(-0.08%)
Feb 16, 2023
12.56
12.71
12.23
12.49
95,702
-0.28(-2.19%)
Feb 15, 2023
12.71
12.95
12.55
12.77
82,886
+0.05(+0.39%)
Feb 14, 2023
12.65
12.80
12.32
12.72
68,437
+0.04(+0.32%)
Feb 13, 2023
12.30
12.69
12.03
12.68
106,608
+0.37(+3.01%)
Feb 10, 2023
12.45
12.45
12.13
12.31
150,764
-0.24(-1.91%)
Feb 09, 2023
12.99
13.01
12.42
12.55
51,641
-0.33(-2.56%)
Feb 08, 2023
13.41
13.51
12.88
12.88
100,255
-0.53(-3.95%)
Feb 07, 2023
12.90
13.43
12.69
13.41
144,575
+0.34(+2.60%)
Feb 06, 2023
12.90
13.28
12.74
13.07
391,605
+0.17(+1.32%)
Feb 03, 2023
12.46
12.93
11.89
12.90
199,514
+0.31(+2.46%)
Feb 02, 2023
12.47
13.12
12.45
12.59
306,732
+0.11(+0.88%)
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.