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
Viant Technology Inc
(NQ:
DSP
)
9.314
-0.196 (-2.06%)
Streaming Delayed Price
Updated: 12:34 PM EDT, Jun 3, 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
9.120
9.120
8.450
8.570
49,792
-0.55(-6.03%)
Jan 30, 2024
9.110
9.450
8.840
9.120
108,134
+0.03(+0.33%)
Jan 29, 2024
8.380
9.140
7.850
9.090
145,599
+0.73(+8.73%)
Jan 26, 2024
8.420
8.630
8.215
8.360
36,519
+0.01(+0.12%)
Jan 25, 2024
8.420
8.420
8.055
8.350
52,909
+0.00(+0.00%)
Jan 24, 2024
8.270
8.432
8.050
8.350
53,456
+0.28(+3.47%)
Jan 23, 2024
8.110
8.443
7.720
8.070
102,212
+0.05(+0.62%)
Jan 22, 2024
8.570
9.160
7.945
8.020
231,978
-0.37(-4.41%)
Jan 19, 2024
7.230
8.430
7.185
8.390
203,829
+1.23(+17.18%)
Jan 18, 2024
6.590
7.350
6.500
7.160
129,482
+0.59(+8.98%)
Jan 17, 2024
6.690
6.880
6.517
6.570
20,598
-0.12(-1.79%)
Jan 16, 2024
6.850
6.960
6.640
6.690
44,030
-0.22(-3.18%)
Jan 12, 2024
6.570
7.040
6.549
6.910
58,805
+0.34(+5.18%)
Jan 11, 2024
6.780
6.835
6.550
6.570
27,718
-0.20(-2.95%)
Jan 10, 2024
6.690
6.870
6.525
6.770
27,862
+0.00(+0.00%)
Jan 09, 2024
6.920
7.000
6.740
6.770
35,652
-0.15(-2.17%)
Jan 08, 2024
6.810
7.050
6.810
6.920
33,957
+0.10(+1.47%)
Jan 05, 2024
6.840
7.040
6.605
6.820
49,841
-0.05(-0.73%)
Jan 04, 2024
6.710
7.040
6.640
6.870
65,480
+0.20(+3.00%)
Jan 03, 2024
6.390
6.730
6.390
6.670
52,974
+0.19(+2.93%)
Jan 02, 2024
6.840
7.030
6.310
6.480
59,873
-0.41(-5.95%)
Dec 29, 2023
7.000
7.140
6.820
6.890
37,654
-0.15(-2.13%)
Dec 28, 2023
7.170
7.189
6.990
7.040
57,077
-0.21(-2.90%)
Dec 27, 2023
7.410
7.470
7.190
7.250
39,619
-0.15(-2.03%)
Dec 26, 2023
7.530
7.540
7.370
7.400
56,319
+0.11(+1.51%)
Dec 22, 2023
7.270
7.530
7.180
7.290
81,329
+0.05(+0.69%)
Dec 21, 2023
7.310
7.318
7.040
7.240
37,546
+0.02(+0.28%)
Dec 20, 2023
7.080
7.415
7.000
7.220
46,864
+0.15(+2.12%)
Dec 19, 2023
6.830
7.260
6.780
7.070
72,765
+0.22(+3.21%)
Dec 18, 2023
6.800
6.917
6.725
6.850
64,691
-0.02(-0.29%)
Dec 15, 2023
6.880
6.965
6.640
6.870
144,607
+0.00(+0.00%)
Dec 14, 2023
6.920
7.010
6.830
6.870
69,566
-0.08(-1.15%)
Dec 13, 2023
6.680
7.060
6.610
6.950
60,063
+0.05(+0.72%)
Dec 12, 2023
6.650
7.130
6.580
6.900
53,049
+0.16(+2.37%)
Dec 11, 2023
7.270
7.280
6.570
6.740
76,734
-0.64(-8.67%)
Dec 08, 2023
7.270
7.605
7.220
7.380
72,085
+0.11(+1.51%)
Dec 07, 2023
6.850
7.420
6.850
7.270
100,568
+0.42(+6.13%)
Dec 06, 2023
6.820
6.960
6.800
6.850
76,865
+0.04(+0.59%)
Dec 05, 2023
6.720
6.840
6.560
6.810
68,821
+0.06(+0.89%)
Dec 04, 2023
6.420
6.990
6.320
6.750
182,671
+0.32(+4.98%)
Dec 01, 2023
6.300
6.650
6.260
6.430
63,929
+0.10(+1.58%)
Nov 30, 2023
6.150
6.420
5.940
6.330
99,382
+0.28(+4.63%)
Nov 29, 2023
5.850
6.280
5.840
6.050
282,819
+0.23(+3.95%)
Nov 28, 2023
5.590
5.890
5.580
5.820
37,732
+0.17(+3.01%)
Nov 27, 2023
5.790
6.010
5.610
5.650
48,287
-0.19(-3.34%)
Nov 24, 2023
5.900
6.140
5.830
5.845
12,577
+0.02(+0.43%)
Nov 22, 2023
5.880
6.110
5.800
5.820
39,866
+0.04(+0.69%)
Nov 21, 2023
5.720
5.850
5.720
5.780
29,654
+0.08(+1.40%)
Nov 20, 2023
5.480
5.760
5.480
5.700
32,652
+0.23(+4.20%)
Nov 17, 2023
5.780
5.850
5.360
5.470
75,952
-0.25(-4.37%)
Nov 16, 2023
5.630
5.800
5.503
5.720
32,426
+0.00(+0.00%)
Nov 15, 2023
5.960
5.993
5.720
5.720
33,276
-0.21(-3.54%)
Nov 14, 2023
5.860
5.970
5.790
5.930
81,996
+0.28(+4.96%)
Nov 13, 2023
5.680
5.860
5.450
5.650
79,151
-0.03(-0.53%)
Nov 10, 2023
5.590
5.900
5.390
5.680
68,481
+0.11(+1.97%)
Nov 09, 2023
5.840
6.000
5.430
5.570
85,233
-0.27(-4.62%)
Nov 08, 2023
6.200
6.341
5.810
5.840
73,846
-0.36(-5.81%)
Nov 07, 2023
6.000
6.380
5.845
6.200
174,069
+0.65(+11.71%)
Nov 06, 2023
5.510
5.640
5.350
5.550
52,746
+0.09(+1.65%)
Nov 03, 2023
5.320
5.620
5.320
5.460
52,341
+0.14(+2.63%)
Nov 02, 2023
5.270
5.401
5.003
5.320
49,382
+0.20(+3.91%)
Nov 01, 2023
5.340
5.430
5.080
5.120
59,752
-0.27(-5.01%)
Oct 31, 2023
5.670
5.670
5.320
5.390
91,881
+0.11(+2.08%)
Oct 30, 2023
5.130
5.340
5.020
5.280
58,554
+0.25(+4.97%)
Oct 27, 2023
5.210
5.210
5.000
5.030
18,181
-0.11(-2.14%)
Oct 26, 2023
5.150
5.205
5.030
5.140
19,457
-0.04(-0.77%)
Oct 25, 2023
5.260
5.285
5.080
5.180
22,654
-0.12(-2.26%)
Oct 24, 2023
5.310
5.530
5.230
5.300
32,707
+0.00(+0.00%)
Oct 23, 2023
5.130
5.370
5.020
5.300
50,880
+0.15(+2.91%)
Oct 20, 2023
5.120
5.290
4.980
5.150
169,773
+0.05(+0.98%)
Oct 19, 2023
5.430
5.580
5.000
5.100
90,200
-0.25(-4.67%)
Oct 18, 2023
5.890
5.950
5.350
5.350
32,315
-0.49(-8.39%)
Oct 17, 2023
5.840
6.050
5.840
5.840
81,782
+0.01(+0.17%)
Oct 16, 2023
5.490
5.946
5.690
5.830
41,548
+0.41(+7.56%)
Oct 13, 2023
5.500
5.510
5.360
5.420
11,715
-0.04(-0.73%)
Oct 12, 2023
5.560
5.660
5.220
5.460
43,740
-0.14(-2.50%)
Oct 11, 2023
5.490
5.650
5.450
5.600
26,876
+0.15(+2.75%)
Oct 10, 2023
5.340
5.530
5.340
5.450
34,907
+0.09(+1.68%)
Oct 09, 2023
5.420
5.460
5.260
5.360
37,615
-0.11(-2.01%)
Oct 06, 2023
5.420
5.555
5.225
5.470
38,999
-0.01(-0.18%)
Oct 05, 2023
5.520
5.550
5.400
5.480
35,724
-0.06(-1.08%)
Oct 04, 2023
5.300
5.570
5.245
5.540
46,573
+0.26(+4.92%)
Oct 03, 2023
5.410
5.410
5.220
5.280
46,856
-0.09(-1.68%)
Oct 02, 2023
5.600
5.640
5.315
5.370
43,547
-0.23(-4.11%)
Sep 29, 2023
5.450
5.620
5.450
5.600
39,217
+0.18(+3.32%)
Sep 28, 2023
5.190
5.630
5.150
5.420
90,936
+0.22(+4.33%)
Sep 27, 2023
5.150
5.269
5.060
5.195
254,425
+0.08(+1.46%)
Sep 26, 2023
5.340
5.353
5.080
5.120
47,235
-0.22(-4.12%)
Sep 25, 2023
5.320
5.385
5.310
5.340
32,410
+0.00(+0.00%)
Sep 22, 2023
5.480
5.510
5.330
5.340
57,642
-0.17(-3.09%)
Sep 21, 2023
5.640
5.640
5.480
5.510
30,740
-0.16(-2.82%)
Sep 20, 2023
5.690
5.850
5.600
5.670
43,306
+0.02(+0.35%)
Sep 19, 2023
5.500
5.700
5.500
5.650
26,280
+0.14(+2.54%)
Sep 18, 2023
5.550
5.850
5.410
5.510
81,693
-0.05(-0.90%)
Sep 15, 2023
5.720
5.720
5.540
5.560
100,267
-0.19(-3.30%)
Sep 14, 2023
5.800
6.005
5.680
5.750
90,985
-0.07(-1.20%)
Sep 13, 2023
6.060
6.154
5.750
5.820
98,184
-0.32(-5.21%)
Sep 12, 2023
6.240
6.360
6.110
6.140
36,108
-0.21(-3.31%)
Sep 11, 2023
6.560
6.720
6.160
6.350
108,092
-0.29(-4.37%)
Sep 08, 2023
6.680
6.802
6.475
6.640
72,766
-0.05(-0.75%)
Sep 07, 2023
6.830
6.830
6.500
6.690
174,594
-0.16(-2.34%)
Sep 06, 2023
6.540
6.880
6.360
6.850
78,334
+0.31(+4.74%)
Sep 05, 2023
6.750
6.750
6.492
6.540
76,018
-0.18(-2.68%)
Sep 01, 2023
6.340
6.730
6.170
6.720
95,944
+0.45(+7.18%)
Aug 31, 2023
6.370
6.390
6.060
6.270
48,506
-0.10(-1.57%)
Aug 30, 2023
6.320
6.520
6.310
6.370
69,826
+0.05(+0.79%)
Aug 29, 2023
6.350
6.470
6.260
6.320
97,414
-0.03(-0.47%)
Aug 28, 2023
6.420
6.450
6.170
6.350
69,436
-0.05(-0.78%)
Aug 25, 2023
6.270
6.610
6.260
6.400
50,544
-0.00(-0.08%)
Aug 24, 2023
7.210
7.210
6.370
6.405
187,905
-0.67(-9.53%)
Aug 23, 2023
6.410
7.210
6.410
7.080
238,660
+0.72(+11.32%)
Aug 22, 2023
6.000
6.417
6.000
6.360
195,236
+0.39(+6.53%)
Aug 21, 2023
5.990
6.100
5.840
5.970
165,204
-0.02(-0.33%)
Aug 18, 2023
5.850
6.000
5.800
5.990
64,980
+0.08(+1.35%)
Aug 17, 2023
5.940
6.000
5.840
5.910
81,120
-0.07(-1.17%)
Aug 16, 2023
6.160
6.360
5.960
5.980
158,226
-0.15(-2.53%)
Aug 15, 2023
6.200
6.400
6.080
6.135
218,853
-0.07(-1.05%)
Aug 14, 2023
6.190
6.390
6.020
6.200
254,550
+0.19(+3.16%)
Aug 11, 2023
5.860
6.100
5.860
6.010
147,672
+0.10(+1.69%)
Aug 10, 2023
5.610
6.125
5.610
5.910
287,581
+0.29(+5.16%)
Aug 09, 2023
6.050
6.240
5.540
5.620
626,394
-0.27(-4.58%)
Aug 08, 2023
5.580
6.050
5.060
5.890
1,757,444
+1.31(+28.60%)
Aug 07, 2023
4.650
4.700
4.510
4.580
120,314
-0.07(-1.51%)
Aug 04, 2023
4.670
4.750
4.610
4.650
27,925
+0.00(+0.00%)
Aug 03, 2023
4.610
4.720
4.607
4.650
72,659
-0.08(-1.69%)
Aug 02, 2023
4.670
4.770
4.590
4.730
107,094
+0.06(+1.28%)
Aug 01, 2023
4.850
4.850
4.640
4.670
49,212
-0.17(-3.51%)
Jul 31, 2023
4.760
4.990
4.730
4.840
100,088
+0.14(+2.98%)
Jul 28, 2023
4.650
4.840
4.645
4.700
159,199
+0.06(+1.29%)
Jul 27, 2023
4.740
4.850
4.580
4.640
100,152
-0.10(-2.11%)
Jul 26, 2023
4.720
4.880
4.636
4.740
39,855
+0.02(+0.42%)
Jul 25, 2023
4.600
4.800
4.504
4.720
45,653
+0.12(+2.61%)
Jul 24, 2023
4.450
4.720
4.360
4.600
98,838
+0.15(+3.37%)
Jul 21, 2023
4.710
4.710
4.430
4.450
124,892
-0.24(-5.12%)
Jul 20, 2023
4.780
4.800
4.610
4.690
69,120
-0.08(-1.68%)
Jul 19, 2023
4.880
4.930
4.660
4.770
71,715
-0.10(-2.05%)
Jul 18, 2023
4.770
4.960
4.675
4.870
88,125
+0.08(+1.67%)
Jul 17, 2023
4.690
4.930
4.690
4.790
130,005
+0.10(+2.13%)
Jul 14, 2023
4.780
4.890
4.680
4.690
63,396
-0.09(-1.88%)
Jul 13, 2023
4.780
4.900
4.670
4.780
189,021
+0.03(+0.63%)
Jul 12, 2023
4.660
4.840
4.610
4.750
87,906
+0.09(+1.93%)
Jul 11, 2023
4.450
4.670
4.350
4.660
565,730
+0.22(+4.95%)
Jul 10, 2023
4.450
4.545
4.380
4.440
207,414
+0.01(+0.23%)
Jul 07, 2023
4.310
4.590
4.310
4.430
122,674
+0.11(+2.55%)
Jul 06, 2023
4.491
4.500
4.275
4.320
101,320
-0.16(-3.57%)
Jul 05, 2023
4.490
4.670
4.350
4.480
77,087
-0.09(-1.97%)
Jul 03, 2023
4.590
4.728
4.410
4.570
96,614
-0.04(-0.87%)
Jun 30, 2023
4.480
4.660
4.340
4.610
170,560
+0.20(+4.54%)
Jun 29, 2023
4.290
4.540
4.270
4.410
332,532
+0.12(+2.80%)
Jun 28, 2023
4.270
4.360
4.220
4.290
49,361
+0.01(+0.23%)
Jun 27, 2023
4.260
4.390
4.220
4.280
48,824
-0.03(-0.70%)
Jun 26, 2023
4.310
4.500
4.260
4.310
146,561
-0.06(-1.37%)
Jun 23, 2023
4.290
4.490
4.270
4.370
339,861
+0.03(+0.69%)
Jun 22, 2023
4.500
4.500
4.310
4.340
101,507
-0.14(-3.13%)
Jun 21, 2023
4.440
4.570
4.358
4.480
35,347
+0.03(+0.67%)
Jun 20, 2023
4.550
4.550
4.355
4.450
82,164
-0.11(-2.41%)
Jun 16, 2023
4.690
4.827
4.550
4.560
144,251
-0.03(-0.65%)
Jun 15, 2023
4.530
4.750
4.470
4.590
101,760
+0.30(+6.99%)
May 08, 2023
4.210
4.370
4.160
4.290
61,911
+0.05(+1.18%)
May 05, 2023
4.100
4.260
3.850
4.240
24,312
+0.17(+4.18%)
May 04, 2023
3.900
4.240
3.810
4.070
22,738
+0.10(+2.52%)
May 03, 2023
4.030
4.260
3.750
3.970
56,908
-0.01(-0.25%)
May 02, 2023
4.250
4.250
3.960
3.980
30,816
-0.13(-3.16%)
May 01, 2023
4.370
4.390
3.960
4.110
79,590
-0.31(-7.01%)
Apr 28, 2023
4.190
4.420
4.121
4.420
47,220
+0.17(+4.00%)
Apr 27, 2023
4.300
4.441
4.220
4.250
15,790
-0.03(-0.70%)
Apr 26, 2023
4.380
4.575
4.180
4.280
28,263
-0.04(-0.93%)
Apr 25, 2023
4.440
4.600
4.310
4.320
42,973
-0.01(-0.23%)
Apr 24, 2023
4.800
4.800
4.210
4.330
17,895
+0.00(+0.00%)
Apr 21, 2023
4.310
4.420
4.200
4.330
29,238
-0.02(-0.46%)
Apr 20, 2023
4.479
4.479
4.290
4.350
10,882
-0.01(-0.23%)
Apr 19, 2023
4.340
4.440
4.207
4.360
14,596
-0.03(-0.68%)
Apr 18, 2023
4.260
4.425
4.260
4.390
33,196
+0.10(+2.33%)
Apr 17, 2023
4.470
4.610
4.195
4.290
34,288
-0.10(-2.28%)
Apr 14, 2023
4.650
4.700
4.340
4.390
37,947
-0.24(-5.18%)
Apr 13, 2023
4.670
4.700
4.600
4.630
16,660
+0.03(+0.65%)
Apr 12, 2023
4.680
4.750
4.600
4.600
49,493
-0.06(-1.29%)
Apr 11, 2023
4.410
4.700
4.410
4.660
24,377
+0.10(+2.19%)
Apr 10, 2023
4.530
4.750
4.280
4.560
32,042
-0.01(-0.22%)
Apr 06, 2023
4.270
4.580
4.270
4.570
18,982
+0.30(+7.03%)
Apr 05, 2023
4.270
4.690
4.190
4.270
11,613
-0.02(-0.47%)
Apr 04, 2023
4.390
4.850
4.150
4.290
81,559
-0.08(-1.83%)
Apr 03, 2023
4.330
4.490
4.180
4.370
17,530
+0.02(+0.46%)
Mar 31, 2023
4.400
4.470
4.230
4.350
24,366
-0.02(-0.46%)
Mar 30, 2023
4.540
4.590
4.290
4.370
39,147
-0.19(-4.17%)
Mar 29, 2023
4.390
4.660
4.300
4.560
45,369
+0.24(+5.56%)
Mar 28, 2023
4.180
4.360
4.070
4.320
25,507
+0.13(+3.10%)
Mar 27, 2023
4.080
4.190
4.000
4.190
29,520
+0.19(+4.75%)
Mar 24, 2023
4.080
4.220
3.950
4.000
19,053
-0.08(-1.96%)
Mar 23, 2023
4.170
4.220
4.010
4.080
19,417
-0.03(-0.73%)
Mar 22, 2023
4.240
4.360
4.090
4.110
21,082
-0.10(-2.38%)
Mar 21, 2023
4.190
4.360
4.090
4.210
22,488
+0.07(+1.69%)
Mar 20, 2023
4.120
4.330
4.075
4.140
46,159
+0.05(+1.22%)
Mar 17, 2023
4.090
4.160
4.030
4.090
97,685
-0.12(-2.85%)
Mar 16, 2023
4.080
4.470
4.035
4.210
45,218
+0.04(+0.96%)
Mar 15, 2023
4.040
4.260
3.950
4.170
28,841
+0.04(+0.97%)
Mar 14, 2023
3.930
4.250
3.870
4.130
50,833
+0.20(+5.09%)
Mar 13, 2023
4.000
4.190
3.830
3.930
105,323
-0.20(-4.84%)
Mar 10, 2023
4.290
4.290
4.070
4.130
34,091
-0.13(-3.05%)
Mar 09, 2023
4.520
4.554
4.220
4.260
39,000
-0.14(-3.18%)
Mar 08, 2023
4.440
4.480
4.320
4.400
18,902
-0.04(-0.90%)
Mar 07, 2023
4.700
4.770
4.320
4.440
63,382
-0.20(-4.31%)
Mar 06, 2023
4.610
4.870
4.530
4.640
173,809
-0.11(-2.32%)
Mar 03, 2023
4.690
5.090
3.950
4.750
289,718
+0.65(+15.85%)
Mar 02, 2023
3.920
4.100
3.660
4.100
81,727
+0.17(+4.33%)
Mar 01, 2023
4.110
4.130
3.870
3.930
15,486
+0.00(+0.00%)
Feb 28, 2023
3.800
4.130
3.700
3.930
100,726
+0.13(+3.42%)
Feb 27, 2023
3.900
3.970
3.750
3.800
50,303
-0.11(-2.81%)
Feb 24, 2023
4.200
4.200
3.880
3.910
86,172
-0.37(-8.64%)
Feb 23, 2023
4.300
4.390
4.250
4.280
21,101
-0.09(-2.06%)
Feb 22, 2023
4.400
4.430
4.312
4.370
19,409
-0.02(-0.46%)
Feb 21, 2023
4.490
4.662
4.340
4.390
24,397
-0.17(-3.73%)
Feb 17, 2023
4.640
4.665
4.450
4.560
29,820
-0.09(-1.94%)
Feb 16, 2023
4.630
4.970
4.490
4.650
64,057
-0.06(-1.27%)
Feb 15, 2023
4.350
4.850
4.320
4.710
136,335
+0.37(+8.53%)
Feb 14, 2023
4.535
4.535
4.310
4.340
45,448
-0.11(-2.47%)
Feb 13, 2023
4.465
4.565
4.400
4.450
38,028
-0.04(-0.89%)
Feb 10, 2023
4.630
4.630
4.460
4.490
102,446
-0.10(-2.18%)
Feb 09, 2023
4.910
4.975
4.550
4.590
87,323
-0.25(-5.17%)
Feb 08, 2023
4.660
4.880
4.650
4.840
134,884
+0.08(+1.68%)
Feb 07, 2023
4.600
4.920
4.430
4.760
126,491
+0.18(+3.93%)
Feb 06, 2023
4.510
4.630
4.490
4.580
41,607
+0.04(+0.88%)
Feb 03, 2023
4.460
4.790
4.460
4.540
97,779
-0.05(-1.09%)
Feb 02, 2023
4.520
4.665
4.420
4.590
126,007
+0.13(+2.91%)
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.