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
Kirkland's Inc
(NQ:
KIRK
)
1.820
-0.070 (-3.70%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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, 2023
3.730
3.755
3.610
3.660
159,033
+0.00(+0.00%)
Jan 30, 2023
3.670
3.830
3.620
3.660
167,239
-0.03(-0.81%)
Jan 27, 2023
3.580
3.800
3.580
3.690
126,881
+0.05(+1.37%)
Jan 26, 2023
3.700
3.770
3.630
3.640
41,743
-0.04(-1.09%)
Jan 25, 2023
3.660
3.700
3.580
3.680
82,625
+0.00(+0.00%)
Jan 24, 2023
3.610
3.790
3.588
3.680
160,654
+0.08(+2.22%)
Jan 23, 2023
3.580
3.800
3.560
3.600
214,636
+0.08(+2.27%)
Jan 20, 2023
3.460
3.570
3.400
3.520
102,228
+0.04(+1.15%)
Jan 19, 2023
3.510
3.560
3.450
3.480
107,623
-0.06(-1.69%)
Jan 18, 2023
3.610
3.760
3.501
3.540
124,505
-0.06(-1.67%)
Jan 17, 2023
3.530
3.600
3.500
3.600
122,775
+0.09(+2.56%)
Jan 13, 2023
3.310
3.590
3.305
3.510
195,797
+0.13(+3.85%)
Jan 12, 2023
3.380
3.490
3.260
3.380
300,487
-0.03(-0.88%)
Jan 11, 2023
3.600
3.690
3.380
3.410
517,917
-0.39(-10.26%)
Jan 10, 2023
3.430
3.840
3.430
3.800
262,149
+0.35(+10.14%)
Jan 09, 2023
3.470
3.510
3.410
3.450
170,161
-0.03(-0.86%)
Jan 06, 2023
3.580
3.580
3.370
3.480
157,643
-0.05(-1.42%)
Jan 05, 2023
3.450
3.600
3.413
3.530
120,204
-0.01(-0.28%)
Jan 04, 2023
3.290
3.550
3.210
3.540
169,417
+0.25(+7.60%)
Jan 03, 2023
3.300
3.438
3.220
3.290
119,839
-0.01(-0.30%)
Dec 30, 2022
3.010
3.310
3.010
3.300
255,678
+0.27(+8.91%)
Dec 29, 2022
3.030
3.090
2.960
3.030
241,944
+0.05(+1.68%)
Dec 28, 2022
3.050
3.189
2.955
2.980
273,817
-0.13(-4.18%)
Dec 27, 2022
3.020
3.130
2.900
3.110
306,037
+0.03(+0.97%)
Dec 23, 2022
3.250
3.260
3.059
3.080
261,657
-0.19(-5.81%)
Dec 22, 2022
3.410
3.410
3.170
3.270
313,568
-0.15(-4.39%)
Dec 21, 2022
3.580
3.651
3.395
3.420
280,615
-0.14(-3.93%)
Dec 20, 2022
3.600
3.690
3.480
3.560
211,909
-0.06(-1.66%)
Dec 19, 2022
3.650
3.740
3.580
3.620
219,085
-0.10(-2.69%)
Dec 16, 2022
3.650
3.740
3.590
3.720
103,066
+0.03(+0.81%)
Dec 15, 2022
3.550
3.730
3.470
3.690
200,066
+0.05(+1.37%)
Dec 14, 2022
3.760
3.780
3.570
3.640
220,048
-0.06(-1.62%)
Dec 13, 2022
3.990
4.081
3.700
3.700
317,113
-0.17(-4.39%)
Dec 12, 2022
3.940
3.940
3.780
3.870
188,290
-0.08(-2.03%)
Dec 09, 2022
3.940
3.970
3.881
3.950
116,564
-0.01(-0.25%)
Dec 08, 2022
3.900
4.000
3.810
3.960
147,623
+0.10(+2.59%)
Dec 07, 2022
3.950
4.020
3.810
3.860
246,491
-0.19(-4.69%)
Dec 06, 2022
4.270
4.318
3.910
4.050
504,147
-0.19(-4.48%)
Dec 05, 2022
3.850
4.870
3.810
4.240
2,879,895
+0.40(+10.42%)
Dec 02, 2022
3.650
3.890
3.650
3.840
907,839
+0.03(+0.79%)
Dec 01, 2022
3.920
4.000
3.740
3.810
417,544
-0.03(-0.78%)
Nov 30, 2022
3.760
3.840
3.620
3.840
434,325
+0.13(+3.50%)
Nov 29, 2022
3.700
3.730
3.630
3.710
168,969
-0.02(-0.54%)
Nov 28, 2022
3.950
3.950
3.670
3.730
260,960
-0.29(-7.21%)
Nov 25, 2022
3.820
4.049
3.790
4.020
169,945
+0.20(+5.24%)
Nov 23, 2022
3.700
3.820
3.650
3.820
138,941
+0.12(+3.24%)
Nov 22, 2022
3.560
3.710
3.490
3.700
77,052
+0.16(+4.52%)
Nov 21, 2022
3.700
3.700
3.500
3.540
127,845
-0.18(-4.84%)
Nov 18, 2022
3.800
3.823
3.620
3.720
179,187
-0.06(-1.59%)
Nov 17, 2022
4.020
4.020
3.665
3.780
399,012
-0.29(-7.13%)
Nov 16, 2022
4.350
4.350
3.970
4.070
358,951
-0.32(-7.29%)
Nov 15, 2022
4.320
4.540
4.320
4.390
340,642
+0.12(+2.81%)
Nov 14, 2022
4.220
4.320
4.120
4.270
219,429
+0.05(+1.18%)
Nov 11, 2022
4.060
4.340
3.920
4.220
253,243
+0.22(+5.50%)
Nov 10, 2022
3.930
4.170
3.910
4.000
391,309
+0.21(+5.54%)
Nov 09, 2022
3.810
3.810
3.710
3.790
147,385
+0.03(+0.80%)
Nov 08, 2022
3.880
3.950
3.750
3.760
145,247
-0.12(-3.09%)
Nov 07, 2022
3.730
3.900
3.670
3.880
131,498
+0.10(+2.65%)
Nov 04, 2022
3.820
3.820
3.620
3.780
174,283
+0.04(+1.07%)
Nov 03, 2022
3.700
3.770
3.600
3.740
214,966
+0.11(+3.03%)
Nov 02, 2022
3.890
3.610
3.630
303,491
-0.22(-5.71%)
Nov 01, 2022
3.810
3.940
3.770
3.850
474,558
+0.06(+1.58%)
Oct 31, 2022
3.610
3.850
3.610
3.790
231,650
+0.15(+4.12%)
Oct 28, 2022
3.610
3.670
3.490
3.640
130,886
+0.03(+0.83%)
Oct 27, 2022
3.640
3.750
3.550
3.610
208,983
+0.00(+0.00%)
Oct 26, 2022
3.700
3.880
3.600
3.610
230,560
-0.11(-2.96%)
Oct 25, 2022
3.410
3.785
3.410
3.720
502,999
+0.32(+9.41%)
Oct 24, 2022
3.460
3.520
3.377
3.400
160,223
-0.06(-1.73%)
Oct 21, 2022
3.420
3.515
3.390
3.460
121,202
-0.02(-0.57%)
Oct 20, 2022
3.420
3.540
3.390
3.480
173,593
+0.12(+3.57%)
Oct 19, 2022
3.640
3.640
3.340
3.360
273,515
-0.24(-6.67%)
Oct 18, 2022
3.900
3.970
3.560
3.600
437,717
-0.17(-4.51%)
Oct 17, 2022
3.890
4.000
3.730
3.770
524,792
-0.06(-1.57%)
Oct 14, 2022
3.860
4.000
3.740
3.830
471,173
+0.12(+3.23%)
Oct 13, 2022
3.470
3.890
3.434
3.710
496,480
+0.12(+3.34%)
Oct 12, 2022
3.690
3.690
3.540
3.590
153,473
-0.01(-0.28%)
Oct 11, 2022
3.570
3.720
3.470
3.600
244,745
+0.01(+0.28%)
Oct 10, 2022
3.500
3.650
3.373
3.590
273,461
+0.06(+1.70%)
Oct 07, 2022
3.530
3.590
3.440
3.530
268,818
-0.07(-1.94%)
Oct 06, 2022
3.480
3.660
3.450
3.600
270,421
+0.07(+1.98%)
Oct 05, 2022
3.460
3.570
3.360
3.530
238,045
+0.00(+0.00%)
Oct 04, 2022
3.120
3.555
3.110
3.530
632,176
+0.50(+16.50%)
Oct 03, 2022
3.050
3.150
2.980
3.030
361,992
+0.02(+0.66%)
Sep 30, 2022
3.040
3.120
2.980
3.010
410,204
-0.09(-2.90%)
Sep 29, 2022
3.310
3.320
3.000
3.100
727,169
-0.30(-8.82%)
Sep 28, 2022
3.330
3.440
3.250
3.400
250,654
+0.19(+5.92%)
Sep 27, 2022
3.280
3.335
3.155
3.210
248,592
+0.03(+0.94%)
Sep 26, 2022
3.300
3.450
3.170
3.180
292,237
-0.17(-5.07%)
Sep 23, 2022
3.350
3.450
3.215
3.350
339,893
-0.10(-2.90%)
Sep 22, 2022
3.610
3.640
3.410
3.450
267,806
-0.18(-4.96%)
Sep 21, 2022
3.590
3.800
3.530
3.630
608,764
+0.06(+1.68%)
Sep 20, 2022
3.770
3.830
3.560
3.570
569,356
-0.26(-6.79%)
Sep 19, 2022
3.750
3.870
3.750
3.830
341,060
+0.01(+0.26%)
Sep 16, 2022
3.830
3.878
3.750
3.820
315,815
-0.04(-1.04%)
Sep 15, 2022
3.660
4.000
3.650
3.860
641,551
+0.03(+0.78%)
Sep 14, 2022
3.910
3.910
3.761
3.830
366,359
-0.08(-2.05%)
Sep 13, 2022
4.110
4.120
3.845
3.910
580,374
-0.37(-8.64%)
Sep 12, 2022
4.340
4.430
4.160
4.280
416,039
-0.03(-0.70%)
Sep 09, 2022
4.250
4.440
4.220
4.310
975,589
+0.13(+3.11%)
Sep 08, 2022
3.950
4.220
3.870
4.180
1,086,494
+0.18(+4.50%)
Sep 07, 2022
3.720
4.020
3.720
4.000
564,845
+0.26(+6.95%)
Sep 06, 2022
4.110
4.110
3.725
3.740
601,398
-0.35(-8.56%)
Sep 02, 2022
3.900
4.230
3.860
4.090
868,646
+0.16(+4.07%)
Sep 01, 2022
4.020
4.020
3.800
3.930
629,619
-0.15(-3.68%)
Aug 31, 2022
3.790
4.140
3.670
4.080
1,416,571
+0.39(+10.57%)
Aug 30, 2022
3.690
4.490
3.560
3.690
8,440,507
-0.22(-5.63%)
Aug 29, 2022
4.150
4.240
3.850
3.910
1,788,856
-0.30(-7.13%)
Aug 26, 2022
4.690
4.920
4.200
4.210
1,249,710
-0.51(-10.81%)
Aug 25, 2022
4.930
4.960
4.630
4.720
887,509
-0.17(-3.48%)
Aug 24, 2022
5.000
5.170
4.710
4.890
1,500,255
+0.03(+0.62%)
Aug 23, 2022
5.070
5.580
4.820
4.860
1,504,060
-0.20(-3.95%)
Aug 22, 2022
4.670
5.477
4.640
5.060
2,033,278
+0.04(+0.80%)
Aug 19, 2022
4.760
5.650
4.710
5.020
3,397,808
-0.19(-3.65%)
Aug 18, 2022
5.710
5.740
4.830
5.210
6,112,448
-1.19(-18.59%)
Aug 17, 2022
5.410
7.190
5.280
6.400
31,438,096
+1.11(+20.98%)
Aug 16, 2022
4.030
6.570
4.030
5.290
21,808,480
+1.28(+31.92%)
Aug 15, 2022
4.100
4.266
3.880
4.010
1,284,390
-0.11(-2.67%)
Aug 12, 2022
3.670
4.240
3.530
4.120
1,913,646
+0.54(+15.08%)
Aug 11, 2022
3.230
3.779
3.190
3.580
2,676,735
+0.42(+13.29%)
Aug 10, 2022
3.120
3.250
3.085
3.160
398,492
+0.13(+4.29%)
Aug 09, 2022
3.230
3.250
3.000
3.030
496,578
-0.21(-6.48%)
Aug 08, 2022
3.200
3.445
3.150
3.240
867,332
+0.14(+4.52%)
Aug 05, 2022
3.050
3.175
3.000
3.100
502,069
+0.04(+1.31%)
Aug 04, 2022
3.210
3.290
3.030
3.060
442,244
-0.15(-4.67%)
Aug 03, 2022
3.150
3.280
3.100
3.210
432,029
+0.10(+3.22%)
Aug 02, 2022
3.080
3.185
3.040
3.110
553,300
+0.02(+0.65%)
Aug 01, 2022
3.100
3.105
2.984
3.090
408,735
-0.02(-0.64%)
Jul 29, 2022
3.150
3.152
3.060
3.110
399,383
-0.01(-0.32%)
Jul 28, 2022
3.100
3.280
3.040
3.120
441,254
+0.03(+0.97%)
Jul 27, 2022
3.160
3.280
3.080
3.090
267,420
-0.03(-0.96%)
Jul 26, 2022
3.370
3.370
3.040
3.120
461,236
-0.26(-7.69%)
Jul 25, 2022
3.510
3.520
3.380
3.380
289,301
-0.11(-3.15%)
Jul 22, 2022
3.910
3.950
3.480
3.490
544,345
-0.39(-10.05%)
Jul 21, 2022
3.930
3.970
3.830
3.880
206,192
-0.05(-1.27%)
Jul 20, 2022
4.000
4.020
3.850
3.930
235,169
-0.05(-1.26%)
Jul 19, 2022
3.920
4.070
3.910
3.980
384,705
+0.06(+1.53%)
Jul 18, 2022
3.910
4.110
3.880
3.920
239,549
+0.02(+0.51%)
Jul 15, 2022
3.970
3.970
3.778
3.900
181,717
+0.12(+3.17%)
Jul 14, 2022
3.910
4.000
3.770
3.780
363,557
-0.29(-7.13%)
Jul 13, 2022
3.850
4.160
3.834
4.070
275,969
+0.16(+4.09%)
Jul 12, 2022
3.820
4.020
3.810
3.910
248,228
+0.11(+2.89%)
Jul 11, 2022
4.160
4.192
3.780
3.800
352,302
-0.42(-9.95%)
Jul 08, 2022
4.010
4.300
3.880
4.220
530,833
+0.21(+5.24%)
Jul 07, 2022
3.760
4.030
3.730
4.010
561,395
+0.33(+8.97%)
Jul 06, 2022
4.050
4.090
3.670
3.680
494,530
-0.37(-9.14%)
Jul 05, 2022
3.830
4.085
3.680
4.050
455,102
+0.15(+3.85%)
Jul 01, 2022
3.510
3.910
3.450
3.900
434,371
+0.38(+10.80%)
Jun 30, 2022
3.640
3.710
3.450
3.520
527,748
-0.24(-6.38%)
Jun 29, 2022
3.780
3.857
3.610
3.760
511,190
-0.07(-1.83%)
Jun 28, 2022
4.110
4.110
3.725
3.830
1,117,970
-0.25(-6.13%)
Jun 27, 2022
4.390
4.407
4.040
4.080
854,539
-0.36(-8.11%)
Jun 24, 2022
4.280
4.524
4.260
4.440
2,595,291
+0.17(+3.98%)
Jun 23, 2022
4.900
5.530
3.990
4.270
8,586,911
-0.42(-8.96%)
Jun 22, 2022
3.750
5.203
3.660
4.690
11,340,832
+0.90(+23.75%)
Jun 21, 2022
3.850
3.930
3.650
3.790
1,081,368
+0.14(+3.84%)
Jun 17, 2022
3.410
3.750
3.380
3.650
673,988
+0.28(+8.31%)
Jun 16, 2022
3.540
3.610
3.320
3.370
626,867
-0.30(-8.17%)
Jun 15, 2022
4.030
4.050
3.670
3.670
624,022
-0.30(-7.56%)
Jun 14, 2022
4.080
4.128
3.910
3.970
466,571
-0.10(-2.46%)
Jun 13, 2022
4.190
4.270
4.000
4.070
519,417
-0.30(-6.86%)
Jun 10, 2022
4.540
4.600
4.340
4.370
531,789
-0.22(-4.79%)
Jun 09, 2022
4.630
4.680
4.540
4.590
225,827
-0.07(-1.50%)
Jun 08, 2022
4.820
5.040
4.650
4.660
309,061
-0.21(-4.31%)
Jun 07, 2022
4.520
4.892
4.500
4.870
324,951
+0.27(+5.87%)
Jun 06, 2022
4.780
4.828
4.535
4.600
497,960
-0.14(-2.95%)
Jun 03, 2022
4.800
4.870
4.680
4.740
464,746
-0.19(-3.85%)
Jun 02, 2022
5.020
5.140
4.755
4.930
692,657
-0.08(-1.60%)
Jun 01, 2022
5.740
5.740
5.000
5.010
1,015,037
-0.78(-13.47%)
May 31, 2022
6.180
6.195
5.640
5.790
1,297,145
-0.99(-14.60%)
May 27, 2022
6.590
6.870
6.410
6.780
374,632
+0.15(+2.26%)
May 26, 2022
6.560
7.020
6.560
6.630
425,923
+0.20(+3.11%)
May 25, 2022
6.140
6.600
6.140
6.430
258,666
+0.27(+4.38%)
May 24, 2022
6.200
6.210
5.940
6.160
480,541
-0.09(-1.44%)
May 23, 2022
6.390
6.390
6.100
6.250
144,648
-0.12(-1.88%)
May 20, 2022
6.610
6.610
5.980
6.370
285,445
-0.07(-1.09%)
May 19, 2022
6.340
6.700
6.260
6.440
279,384
+0.03(+0.47%)
May 18, 2022
7.120
7.150
6.250
6.410
614,784
-0.78(-10.85%)
May 17, 2022
7.150
7.370
7.059
7.190
256,218
+0.23(+3.30%)
May 16, 2022
7.100
7.230
6.850
6.960
221,601
-0.15(-2.11%)
May 13, 2022
7.160
7.320
7.030
7.110
343,127
+0.10(+1.43%)
May 12, 2022
6.720
7.151
6.660
7.010
324,520
+0.20(+2.94%)
May 11, 2022
7.230
7.230
6.770
6.810
368,333
-0.37(-5.15%)
May 10, 2022
7.280
7.400
6.950
7.180
306,408
+0.02(+0.28%)
May 09, 2022
6.920
7.380
6.880
7.160
257,106
+0.04(+0.56%)
May 06, 2022
7.210
7.400
6.920
7.120
330,545
-0.08(-1.11%)
May 05, 2022
7.410
7.410
6.850
7.200
311,472
-0.34(-4.51%)
May 04, 2022
7.530
7.570
7.110
7.540
312,144
-0.07(-0.92%)
May 03, 2022
7.400
7.700
7.250
7.610
191,606
+0.26(+3.54%)
May 02, 2022
7.210
7.400
7.080
7.350
247,680
+0.12(+1.66%)
Apr 29, 2022
7.470
7.600
7.150
7.230
190,912
-0.28(-3.73%)
Apr 28, 2022
7.200
7.870
7.160
7.510
538,748
+0.51(+7.29%)
Apr 27, 2022
7.220
7.290
6.860
7.000
413,450
-0.18(-2.51%)
Apr 26, 2022
7.540
7.540
7.114
7.180
246,795
-0.44(-5.77%)
Apr 25, 2022
7.550
7.710
7.390
7.620
172,323
-0.01(-0.13%)
Apr 22, 2022
7.540
7.760
7.290
7.630
369,286
-0.09(-1.17%)
Apr 21, 2022
8.280
8.320
7.550
7.720
346,631
-0.48(-5.85%)
Apr 20, 2022
8.420
8.455
8.070
8.200
343,194
-0.20(-2.38%)
Apr 19, 2022
8.280
8.580
8.200
8.400
221,486
+0.15(+1.82%)
Apr 18, 2022
8.610
8.645
8.080
8.250
441,087
-0.46(-5.28%)
Apr 14, 2022
8.820
9.030
8.580
8.710
250,515
+0.01(+0.11%)
Apr 13, 2022
8.310
8.950
8.118
8.700
443,832
+0.36(+4.32%)
Apr 12, 2022
8.490
8.670
8.215
8.340
247,845
-0.08(-0.95%)
Apr 11, 2022
8.390
8.730
8.208
8.420
206,513
-0.04(-0.47%)
Apr 08, 2022
8.570
8.762
8.390
8.460
240,678
-0.10(-1.17%)
Apr 07, 2022
8.630
8.741
8.250
8.560
241,355
-0.09(-1.04%)
Apr 06, 2022
9.070
9.160
8.510
8.650
339,288
-0.58(-6.28%)
Apr 05, 2022
9.480
9.550
9.190
9.230
197,942
-0.22(-2.33%)
Apr 04, 2022
9.230
9.500
9.090
9.450
304,262
+0.28(+3.05%)
Apr 01, 2022
9.300
9.370
9.020
9.170
423,091
-0.12(-1.29%)
Mar 31, 2022
9.690
9.730
9.160
9.290
411,878
-0.36(-3.73%)
Mar 30, 2022
10.24
10.28
9.630
9.650
719,615
-0.71(-6.85%)
Mar 29, 2022
10.30
10.53
10.08
10.36
574,892
+0.22(+2.17%)
Mar 28, 2022
10.74
10.74
9.970
10.14
480,204
-0.45(-4.25%)
Mar 25, 2022
10.94
10.99
10.52
10.59
328,915
-0.36(-3.29%)
Mar 24, 2022
11.37
11.37
10.77
10.95
584,439
-0.31(-2.75%)
Mar 23, 2022
11.41
11.41
11.01
11.26
339,934
-0.24(-2.09%)
Mar 22, 2022
11.18
11.56
11.10
11.50
402,284
+0.35(+3.14%)
Mar 21, 2022
11.67
11.93
11.02
11.15
415,249
-0.53(-4.54%)
Mar 18, 2022
11.15
12.11
11.04
11.68
639,981
+0.45(+4.01%)
Mar 17, 2022
11.43
11.59
10.91
11.23
574,459
-0.48(-4.10%)
Mar 16, 2022
11.22
11.86
11.22
11.71
421,950
+0.56(+5.02%)
Mar 15, 2022
10.39
11.22
10.37
11.15
308,215
+0.70(+6.70%)
Mar 14, 2022
10.85
11.04
10.17
10.45
481,574
-0.44(-4.04%)
Mar 11, 2022
12.52
12.76
10.86
10.89
749,880
-1.60(-12.81%)
Mar 10, 2022
12.99
13.03
12.05
12.49
715,745
-1.30(-9.43%)
Mar 09, 2022
13.49
13.95
13.49
13.79
154,281
+0.63(+4.79%)
Mar 08, 2022
12.79
13.71
12.70
13.16
180,303
+0.37(+2.89%)
Mar 07, 2022
13.40
13.75
12.76
12.79
321,174
-0.45(-3.40%)
Mar 04, 2022
13.81
13.81
13.08
13.24
292,452
-0.71(-5.09%)
Mar 03, 2022
14.68
14.68
13.93
13.95
250,641
-0.54(-3.73%)
Mar 02, 2022
13.83
14.58
13.75
14.49
231,236
+0.74(+5.38%)
Mar 01, 2022
13.94
13.96
13.38
13.75
246,230
-0.09(-0.65%)
Feb 28, 2022
13.84
14.19
13.78
13.84
275,535
-0.16(-1.14%)
Feb 25, 2022
14.07
14.38
13.89
14.00
316,747
+0.05(+0.36%)
Feb 24, 2022
12.89
14.00
12.50
13.95
226,674
+0.47(+3.49%)
Feb 23, 2022
13.63
14.01
13.36
13.48
166,922
+0.01(+0.07%)
Feb 22, 2022
14.29
14.33
13.34
13.47
228,410
-0.88(-6.13%)
Feb 18, 2022
14.35
0
-0.55(-3.69%)
Feb 17, 2022
15.21
15.46
14.90
14.90
268,079
-0.43(-2.80%)
Feb 16, 2022
15.43
15.55
15.01
15.33
349,338
-0.17(-1.10%)
Feb 15, 2022
14.96
15.56
14.80
15.50
205,588
+0.71(+4.80%)
Feb 14, 2022
15.30
15.33
14.72
14.79
243,261
-0.61(-3.96%)
Feb 11, 2022
15.99
16.37
15.35
15.40
186,183
-0.58(-3.63%)
Feb 10, 2022
16.29
16.59
15.93
15.98
271,520
-0.53(-3.21%)
Feb 09, 2022
16.99
17.13
16.30
16.51
309,248
-0.59(-3.45%)
Feb 08, 2022
16.77
17.19
16.44
17.10
214,634
+0.48(+2.89%)
Feb 07, 2022
16.29
17.11
16.29
16.62
138,963
+0.21(+1.28%)
Feb 04, 2022
16.23
16.60
15.75
16.41
138,624
+0.24(+1.48%)
Feb 03, 2022
16.36
16.60
16.10
16.17
77,460
-0.40(-2.41%)
Feb 02, 2022
16.85
16.90
16.11
16.57
119,949
-0.27(-1.60%)
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.