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
Golden Minerals Company
(NY:
AUMN
)
0.4691
-0.0135 (-2.80%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 4, 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 (%)
Oct 30, 2020
10.75
10.88
10.38
10.50
28,480
+0.00(+0.02%)
Oct 29, 2020
10.75
10.97
10.27
10.50
39,378
-0.18(-1.69%)
Oct 28, 2020
11.22
11.25
10.50
10.68
72,778
-0.92(-7.93%)
Oct 27, 2020
11.57
11.73
11.25
11.60
121,834
+0.27(+2.41%)
Oct 26, 2020
11.25
11.78
11.12
11.32
39,778
-0.04(-0.40%)
Oct 23, 2020
12.00
12.27
11.06
11.37
36,952
+0.18(+1.63%)
Oct 22, 2020
12.18
12.18
11.05
11.19
54,676
-0.82(-6.87%)
Oct 21, 2020
11.88
12.25
11.50
12.01
76,513
+0.39(+3.33%)
Oct 20, 2020
11.75
12.00
11.50
11.62
54,761
-0.21(-1.82%)
Oct 19, 2020
12.00
12.22
11.62
11.84
73,151
+0.09(+0.77%)
Oct 16, 2020
11.62
11.75
11.00
11.75
45,732
+0.30(+2.64%)
Oct 15, 2020
11.00
11.50
10.55
11.45
24,649
+0.23(+2.10%)
Oct 14, 2020
11.25
11.65
11.00
11.21
46,186
-0.04(-0.33%)
Oct 13, 2020
11.00
11.25
10.50
11.25
45,034
+0.53(+4.90%)
Oct 12, 2020
10.74
10.94
10.50
10.72
46,602
-0.03(-0.23%)
Oct 09, 2020
10.75
10.89
10.37
10.75
42,832
+0.38(+3.64%)
Oct 08, 2020
10.75
10.75
10.25
10.37
66,699
-0.28(-2.61%)
Oct 07, 2020
10.25
12.50
10.18
10.65
587,971
+0.62(+6.23%)
Oct 06, 2020
10.56
10.59
10.03
10.03
48,227
-0.52(-4.93%)
Oct 05, 2020
10.50
10.62
10.36
10.54
23,209
+0.20(+1.88%)
Oct 02, 2020
10.56
10.62
10.12
10.35
98,948
-0.50(-4.61%)
Oct 01, 2020
10.62
10.99
10.50
10.85
22,421
+0.35(+3.33%)
Sep 30, 2020
10.74
10.80
10.31
10.50
12,475
-0.36(-3.34%)
Sep 29, 2020
10.76
10.92
10.75
10.86
31,613
+0.11(+1.05%)
Sep 28, 2020
10.55
10.84
10.28
10.75
27,912
+0.47(+4.62%)
Sep 25, 2020
10.38
10.45
10.08
10.28
17,860
-0.02(-0.17%)
Sep 24, 2020
9.777
10.56
9.523
10.29
49,478
+0.36(+3.60%)
Sep 23, 2020
10.36
10.62
9.777
9.935
54,232
-0.49(-4.72%)
Sep 22, 2020
10.59
11.00
10.36
10.43
39,594
-0.21(-1.93%)
Sep 21, 2020
11.25
11.47
10.50
10.63
82,401
-0.72(-6.32%)
Sep 18, 2020
12.00
12.00
11.25
11.35
58,164
-0.21(-1.80%)
Sep 17, 2020
11.25
11.93
11.05
11.56
44,755
+0.06(+0.50%)
Sep 16, 2020
11.75
11.75
11.50
11.50
27,040
-0.09(-0.73%)
Sep 15, 2020
11.75
11.75
11.25
11.59
31,999
+0.09(+0.74%)
Sep 14, 2020
11.50
11.75
11.25
11.50
49,622
+0.43(+3.91%)
Sep 11, 2020
11.49
11.49
11.00
11.07
22,624
-0.28(-2.49%)
Sep 10, 2020
11.75
11.75
11.28
11.35
33,791
+0.00(+0.00%)
Sep 09, 2020
10.75
11.50
10.82
11.35
38,024
+0.40(+3.65%)
Sep 08, 2020
11.20
11.20
10.72
10.95
26,946
-0.25(-2.25%)
Sep 04, 2020
11.00
11.31
10.50
11.20
34,244
+0.10(+0.88%)
Sep 03, 2020
11.25
11.25
10.65
11.11
43,574
-0.06(-0.54%)
Sep 02, 2020
11.50
11.50
10.99
11.16
44,369
-0.34(-2.91%)
Sep 01, 2020
11.75
11.94
11.39
11.50
92,825
-0.14(-1.25%)
Aug 31, 2020
11.50
11.75
11.38
11.64
98,292
+0.30(+2.69%)
Aug 28, 2020
11.00
11.43
10.75
11.34
85,808
+0.79(+7.44%)
Aug 27, 2020
11.00
11.00
10.28
10.55
32,674
-0.09(-0.80%)
Aug 26, 2020
9.750
10.91
9.750
10.64
74,857
+0.85(+8.65%)
Aug 25, 2020
10.25
10.25
9.750
9.793
36,275
-0.28(-2.80%)
Aug 24, 2020
10.60
10.75
9.830
10.07
69,901
-0.53(-4.95%)
Aug 21, 2020
10.75
10.99
10.54
10.60
37,832
-0.39(-3.59%)
Aug 20, 2020
10.80
11.03
10.65
10.99
29,187
+0.07(+0.69%)
Aug 19, 2020
11.00
11.19
10.61
10.92
52,120
-0.19(-1.73%)
Aug 18, 2020
11.62
11.75
10.89
11.11
83,985
-0.26(-2.29%)
Aug 17, 2020
11.01
11.94
10.57
11.37
273,908
+0.88(+8.41%)
Aug 14, 2020
11.00
11.30
10.49
10.49
66,944
-0.75(-6.67%)
Aug 13, 2020
10.72
11.30
10.72
11.24
59,630
+0.52(+4.80%)
Aug 12, 2020
10.75
11.00
10.50
10.72
35,391
+0.11(+1.06%)
Aug 11, 2020
10.75
10.79
10.38
10.61
86,642
-0.42(-3.79%)
Aug 10, 2020
11.25
11.67
10.93
11.03
101,192
+0.14(+1.33%)
Aug 07, 2020
11.46
11.53
10.58
10.88
80,844
-0.58(-5.04%)
Aug 06, 2020
12.31
12.50
11.30
11.46
140,245
-0.48(-4.04%)
Aug 05, 2020
11.50
12.12
11.50
11.95
213,029
+0.70(+6.18%)
Aug 04, 2020
11.00
11.25
10.75
11.25
80,934
+0.46(+4.21%)
Aug 03, 2020
10.79
11.00
10.32
10.79
65,326
+0.10(+0.96%)
Jul 31, 2020
10.38
10.75
10.25
10.69
69,980
+0.47(+4.62%)
Jul 30, 2020
10.50
10.50
9.668
10.22
66,731
-0.26(-2.48%)
Jul 29, 2020
10.49
10.80
9.675
10.48
100,686
+0.00(+0.00%)
Jul 28, 2020
10.75
11.00
9.950
10.48
160,529
-0.52(-4.73%)
Jul 27, 2020
11.50
12.00
11.00
11.00
117,889
-0.14(-1.30%)
Jul 24, 2020
11.53
11.53
10.73
11.14
102,604
-0.11(-0.93%)
Jul 23, 2020
11.50
11.75
11.00
11.25
187,550
-0.25(-2.17%)
Jul 22, 2020
10.75
11.50
10.75
11.50
578,380
-2.25(-16.36%)
Jul 21, 2020
14.50
14.50
13.75
13.75
108,732
+0.00(+0.00%)
Jul 20, 2020
13.00
14.25
12.25
13.75
132,864
+1.60(+13.19%)
Jul 17, 2020
12.00
12.22
11.50
12.15
57,236
+0.40(+3.38%)
Jul 16, 2020
12.00
12.30
11.43
11.75
58,633
-0.25(-2.08%)
Jul 15, 2020
11.75
12.00
11.00
12.00
30,953
+0.71(+6.24%)
Jul 14, 2020
10.77
11.33
10.72
11.29
39,359
+0.61(+5.68%)
Jul 13, 2020
11.53
12.25
10.69
10.69
78,660
-0.11(-1.04%)
Jul 10, 2020
11.25
11.75
10.75
10.80
33,548
-0.30(-2.70%)
Jul 09, 2020
12.25
12.38
10.66
11.10
84,423
-0.62(-5.33%)
Jul 08, 2020
12.11
12.25
11.52
11.72
58,959
+0.58(+5.23%)
Jul 07, 2020
10.68
11.25
10.43
11.14
41,734
+0.47(+4.40%)
Jul 06, 2020
10.75
11.50
10.53
10.67
37,711
+0.14(+1.33%)
Jul 02, 2020
11.00
11.24
10.19
10.53
35,876
-0.04(-0.43%)
Jul 01, 2020
11.00
11.50
10.27
10.58
59,946
-0.17(-1.60%)
Jun 30, 2020
9.750
10.93
9.500
10.75
81,492
+1.25(+13.16%)
Jun 29, 2020
9.500
9.588
9.145
9.500
29,563
+0.07(+0.74%)
Jun 26, 2020
9.562
9.998
9.225
9.430
43,600
-0.06(-0.66%)
Jun 25, 2020
9.500
9.750
9.252
9.492
38,603
-0.37(-3.70%)
Jun 24, 2020
8.648
10.75
8.502
9.857
107,378
+1.26(+14.62%)
Jun 23, 2020
9.000
9.250
8.527
8.600
57,129
-0.05(-0.55%)
Jun 22, 2020
8.625
8.925
8.205
8.648
57,549
+0.44(+5.39%)
Jun 19, 2020
8.625
8.990
8.205
8.205
59,348
-0.17(-2.00%)
Jun 18, 2020
9.213
9.213
8.373
8.373
17,958
-0.29(-3.35%)
Jun 17, 2020
9.000
9.152
8.662
8.662
17,912
-0.49(-5.35%)
Jun 16, 2020
9.250
9.500
8.805
9.152
36,387
-0.09(-0.97%)
Jun 15, 2020
8.232
9.242
7.750
9.242
38,717
+0.54(+6.24%)
Jun 12, 2020
8.500
9.248
8.475
8.700
38,104
+0.25(+2.96%)
Jun 11, 2020
9.250
9.935
8.375
8.450
74,649
-1.43(-14.45%)
Jun 10, 2020
9.775
10.25
9.148
9.877
65,384
+0.43(+4.61%)
Jun 09, 2020
10.00
10.18
9.375
9.443
38,444
-0.55(-5.55%)
Jun 08, 2020
10.25
10.50
9.000
9.998
100,357
-0.21(-2.03%)
Jun 05, 2020
10.79
10.79
9.752
10.21
63,816
-0.59(-5.47%)
Jun 04, 2020
10.25
11.00
10.00
10.79
49,948
+0.29(+2.76%)
Jun 03, 2020
11.00
11.00
10.00
10.51
80,807
-0.74(-6.62%)
Jun 02, 2020
10.75
13.25
10.25
11.25
185,215
+1.50(+15.36%)
Jun 01, 2020
8.750
9.873
8.700
9.752
82,754
+1.23(+14.47%)
May 29, 2020
8.350
8.750
8.350
8.520
48,792
+0.52(+6.50%)
May 28, 2020
8.250
8.250
7.750
8.000
46,881
+0.06(+0.72%)
May 27, 2020
8.200
8.762
7.775
7.942
58,455
-0.27(-3.26%)
May 26, 2020
8.750
8.825
8.125
8.210
71,401
-0.26(-3.13%)
May 22, 2020
8.000
8.500
8.000
8.475
36,260
+0.52(+6.57%)
May 21, 2020
8.248
8.250
7.750
7.952
58,939
-0.37(-4.42%)
May 20, 2020
8.000
8.492
7.820
8.320
72,680
+0.70(+9.19%)
May 19, 2020
7.388
7.872
7.000
7.620
74,582
+0.50(+6.95%)
May 18, 2020
7.500
7.500
6.875
7.125
81,006
+0.48(+7.26%)
May 15, 2020
6.000
6.750
5.978
6.643
135,512
+0.77(+13.06%)
May 14, 2020
5.750
5.978
5.475
5.875
69,306
+0.12(+2.17%)
May 13, 2020
5.750
5.750
5.250
5.750
64,976
+0.18(+3.19%)
May 12, 2020
5.500
5.655
5.450
5.572
53,080
+0.20(+3.67%)
May 11, 2020
5.700
5.800
5.375
5.375
40,159
-0.13(-2.36%)
May 08, 2020
5.700
5.700
5.438
5.505
34,824
+0.04(+0.64%)
May 07, 2020
5.500
5.750
5.275
5.470
64,356
-0.16(-2.76%)
May 06, 2020
5.500
5.625
5.275
5.625
38,839
+0.05(+0.90%)
May 05, 2020
5.700
5.700
5.317
5.575
40,489
+0.00(+0.00%)
May 04, 2020
5.575
5.787
5.362
5.575
41,851
+0.00(+0.00%)
May 01, 2020
5.500
5.750
5.500
5.575
46,116
-0.23(-4.04%)
Apr 30, 2020
6.000
6.365
5.500
5.810
71,171
-0.41(-6.63%)
Apr 29, 2020
5.690
6.223
5.500
6.223
89,483
+0.69(+12.37%)
Apr 28, 2020
5.950
5.950
5.425
5.537
50,060
-0.06(-1.12%)
Apr 27, 2020
5.870
5.870
5.553
5.600
34,500
+0.03(+0.49%)
Apr 24, 2020
6.075
6.093
5.500
5.572
51,040
-0.18(-3.09%)
Apr 23, 2020
6.250
6.360
5.750
5.750
34,306
-0.31(-5.08%)
Apr 22, 2020
6.250
6.412
5.825
6.058
32,576
+0.24(+4.04%)
Apr 21, 2020
6.250
6.250
5.750
5.822
20,447
-0.27(-4.35%)
Apr 20, 2020
6.500
6.500
5.758
6.088
63,110
-0.59(-8.80%)
Apr 17, 2020
7.200
7.713
6.433
6.675
23,916
-0.53(-7.32%)
Apr 16, 2020
7.250
7.492
6.942
7.202
11,788
+0.17(+2.49%)
Apr 15, 2020
7.750
7.872
6.902
7.027
22,099
-0.72(-9.32%)
Apr 14, 2020
7.725
8.175
7.000
7.750
59,803
+0.25(+3.33%)
Apr 13, 2020
6.750
7.713
6.312
7.500
46,035
+1.14(+17.97%)
Apr 09, 2020
6.325
6.562
6.263
6.357
15,860
+0.11(+1.72%)
Apr 08, 2020
6.250
6.375
6.098
6.250
2,910
+0.16(+2.59%)
Apr 07, 2020
6.500
6.500
6.093
6.093
8,501
-0.21(-3.26%)
Apr 06, 2020
6.500
6.500
6.043
6.298
15,364
-0.02(-0.40%)
Apr 03, 2020
6.375
6.500
6.048
6.322
8,376
+0.14(+2.22%)
Apr 02, 2020
5.750
6.375
5.450
6.185
23,485
+0.80(+14.86%)
Apr 01, 2020
5.237
5.555
5.237
5.385
8,575
+0.13(+2.52%)
Mar 31, 2020
5.220
5.500
5.128
5.253
9,665
+0.03(+0.53%)
Mar 30, 2020
5.550
5.772
5.220
5.225
15,896
-0.62(-10.68%)
Mar 27, 2020
6.247
6.247
5.670
5.850
11,680
-0.07(-1.10%)
Mar 26, 2020
6.500
6.500
5.497
5.915
27,929
+0.42(+7.55%)
Mar 25, 2020
5.750
6.000
5.220
5.500
19,888
+0.03(+0.46%)
Mar 24, 2020
5.375
5.555
5.250
5.475
21,124
+0.65(+13.47%)
Mar 23, 2020
4.750
5.500
4.500
4.825
18,226
-0.05(-0.97%)
Mar 20, 2020
5.000
5.500
4.543
4.872
11,220
+0.00(+0.05%)
Mar 19, 2020
4.750
5.000
4.500
4.870
20,511
+0.25(+5.30%)
Mar 18, 2020
5.725
5.875
4.500
4.625
20,254
-0.97(-17.41%)
Mar 17, 2020
4.975
5.750
4.800
5.600
23,325
+0.80(+16.79%)
Mar 16, 2020
4.430
4.973
3.750
4.795
30,887
+0.37(+8.30%)
Mar 13, 2020
4.750
4.975
3.340
4.428
50,340
-0.20(-4.32%)
Mar 12, 2020
5.125
5.452
4.500
4.628
41,647
-0.77(-14.31%)
Mar 11, 2020
5.973
5.973
5.400
5.400
6,721
-0.35(-6.13%)
Mar 10, 2020
6.000
6.000
5.725
5.753
16,009
+0.00(+0.04%)
Mar 09, 2020
6.250
6.250
5.500
5.750
17,735
-0.37(-6.05%)
Mar 06, 2020
6.625
6.750
5.750
6.120
14,608
-0.33(-5.04%)
Mar 05, 2020
6.250
6.500
6.053
6.445
6,560
+0.12(+1.86%)
Mar 04, 2020
6.805
6.805
5.800
6.327
15,872
-0.15(-2.28%)
Mar 03, 2020
7.000
7.000
6.475
6.475
30,731
+0.05(+0.86%)
Mar 02, 2020
6.225
6.500
5.850
6.420
32,014
+1.45(+29.11%)
Feb 28, 2020
6.000
6.275
4.973
4.973
72,264
-1.78(-26.33%)
Feb 27, 2020
7.750
7.750
6.000
6.750
35,689
-0.90(-11.74%)
Feb 26, 2020
7.855
8.207
6.690
7.647
27,569
-0.22(-2.83%)
Feb 25, 2020
7.935
8.075
7.527
7.870
24,915
-0.28(-3.44%)
Feb 24, 2020
8.750
8.875
8.075
8.150
44,587
-0.11(-1.36%)
Feb 21, 2020
7.750
8.422
7.600
8.262
32,760
+0.76(+10.17%)
Feb 20, 2020
7.500
7.750
7.250
7.500
21,062
+0.25(+3.45%)
Feb 19, 2020
7.000
7.325
6.875
7.250
28,390
+0.31(+4.50%)
Feb 18, 2020
6.478
7.000
6.478
6.938
22,386
+0.46(+7.10%)
Feb 14, 2020
6.865
6.865
6.397
6.478
5,928
-0.06(-0.96%)
Feb 13, 2020
6.125
6.615
6.125
6.540
5,291
+0.36(+5.83%)
Feb 12, 2020
6.798
6.798
6.122
6.180
8,215
-0.29(-4.56%)
Feb 11, 2020
6.575
6.598
6.370
6.475
2,141
-0.11(-1.63%)
Feb 10, 2020
6.272
6.867
6.272
6.582
8,205
+0.20(+3.17%)
Feb 07, 2020
6.850
6.850
6.275
6.380
7,416
-0.49(-7.06%)
Feb 06, 2020
6.275
6.950
6.275
6.865
16,329
+0.61(+9.75%)
Feb 05, 2020
6.275
6.312
5.900
6.255
14,906
-0.04(-0.71%)
Feb 04, 2020
6.305
6.532
6.003
6.300
16,689
-0.23(-3.52%)
Feb 03, 2020
6.550
6.633
6.188
6.530
16,897
-0.15(-2.32%)
Jan 31, 2020
6.772
6.970
6.565
6.685
5,984
-0.07(-0.96%)
Jan 30, 2020
6.750
7.000
6.500
6.750
9,851
+0.09(+1.35%)
Jan 29, 2020
7.000
7.000
6.412
6.660
15,543
-0.09(-1.33%)
Jan 28, 2020
7.000
7.000
6.750
6.750
8,000
-0.25(-3.57%)
Jan 27, 2020
7.250
7.250
7.000
7.000
8,741
+0.11(+1.63%)
Jan 24, 2020
7.003
7.372
6.750
6.888
22,612
+0.07(+1.06%)
Jan 23, 2020
7.000
7.175
6.782
6.815
9,117
-0.30(-4.25%)
Jan 22, 2020
7.138
7.360
6.960
7.117
6,078
-0.08(-1.11%)
Jan 21, 2020
7.367
7.367
6.870
7.197
8,652
-0.20(-2.64%)
Jan 17, 2020
7.500
7.750
7.003
7.393
19,348
+0.16(+2.14%)
Jan 16, 2020
7.670
8.125
7.165
7.237
17,076
-0.43(-5.64%)
Jan 15, 2020
7.565
7.875
7.565
7.670
10,943
+0.10(+1.39%)
Jan 14, 2020
7.582
7.920
7.322
7.565
11,085
-0.08(-1.11%)
Jan 13, 2020
8.125
8.248
7.543
7.650
10,644
-0.46(-5.73%)
Jan 10, 2020
7.553
8.127
7.525
8.115
12,672
+0.46(+6.08%)
Jan 09, 2020
7.875
7.945
7.500
7.650
7,647
-0.26(-3.26%)
Jan 08, 2020
7.875
8.107
7.753
7.907
6,946
-0.04(-0.53%)
Jan 07, 2020
8.125
8.125
7.782
7.950
11,734
-0.05(-0.62%)
Jan 06, 2020
8.500
8.500
7.750
8.000
23,142
+0.11(+1.39%)
Jan 03, 2020
8.250
8.750
7.875
7.890
17,880
-0.16(-2.02%)
Jan 02, 2020
8.137
8.250
7.750
8.053
11,131
+0.30(+3.90%)
Dec 31, 2019
8.250
8.500
7.750
7.750
23,424
-0.07(-0.83%)
Dec 30, 2019
8.750
9.000
7.812
7.815
28,622
-0.91(-10.40%)
Dec 27, 2019
8.700
8.973
8.250
8.723
12,080
+0.04(+0.40%)
Dec 26, 2019
8.750
8.980
8.125
8.688
21,094
+0.20(+2.36%)
Dec 24, 2019
8.625
8.750
7.872
8.488
18,820
-0.01(-0.12%)
Dec 23, 2019
8.250
8.553
7.925
8.498
27,364
+0.46(+5.79%)
Dec 20, 2019
7.750
8.033
7.590
8.033
16,432
+0.41(+5.38%)
Dec 19, 2019
7.250
7.692
7.037
7.622
11,567
+0.37(+5.14%)
Dec 18, 2019
7.250
7.500
7.250
7.250
5,967
+0.04(+0.55%)
Dec 17, 2019
7.442
7.725
7.173
7.210
9,972
-0.29(-3.87%)
Dec 16, 2019
7.000
7.500
7.000
7.500
8,089
+0.50(+7.14%)
Dec 13, 2019
6.925
7.247
6.750
7.000
9,020
+0.00(+0.00%)
Dec 12, 2019
7.000
7.250
6.750
7.000
5,398
+0.13(+1.97%)
Dec 11, 2019
7.150
7.150
6.753
6.865
12,018
-0.26(-3.72%)
Dec 10, 2019
7.375
7.970
7.000
7.130
21,686
-0.12(-1.66%)
Dec 09, 2019
7.000
7.500
6.500
7.250
26,381
+0.50(+7.41%)
Dec 06, 2019
7.375
7.375
6.750
6.750
12,016
-0.62(-8.47%)
Dec 05, 2019
7.125
7.723
6.720
7.375
35,208
+0.21(+2.97%)
Dec 04, 2019
6.720
7.250
6.213
7.162
31,470
+0.66(+10.19%)
Dec 03, 2019
5.750
6.500
5.750
6.500
42,049
+0.84(+14.79%)
Dec 02, 2019
5.245
5.750
5.140
5.662
28,606
+0.47(+9.10%)
Nov 29, 2019
4.875
5.245
4.875
5.190
5,152
+0.21(+4.22%)
Nov 27, 2019
5.375
5.375
4.875
4.980
19,716
-0.14(-2.83%)
Nov 26, 2019
5.303
5.400
5.000
5.125
4,863
-0.02(-0.44%)
Nov 25, 2019
5.425
5.478
5.128
5.147
6,060
-0.35(-6.41%)
Nov 22, 2019
5.425
5.500
5.277
5.500
4,060
+0.15(+2.76%)
Nov 21, 2019
5.200
5.495
5.200
5.353
866
+0.05(+1.04%)
Nov 20, 2019
5.133
5.500
5.080
5.298
5,698
+0.01(+0.14%)
Nov 19, 2019
5.155
5.388
5.133
5.290
5,188
+0.05(+0.95%)
Nov 18, 2019
5.245
5.245
5.128
5.240
2,334
+0.00(+0.00%)
Nov 15, 2019
5.362
5.500
5.053
5.240
8,164
-0.20(-3.68%)
Nov 14, 2019
5.375
5.617
5.375
5.440
4,587
-0.03(-0.55%)
Nov 13, 2019
5.525
5.567
5.378
5.470
6,730
-0.21(-3.61%)
Nov 12, 2019
5.750
5.843
5.513
5.675
4,751
-0.03(-0.53%)
Nov 11, 2019
5.505
5.750
5.505
5.705
1,965
+0.17(+3.07%)
Nov 08, 2019
5.600
5.872
5.500
5.535
6,448
+0.02(+0.41%)
Nov 07, 2019
5.822
5.822
5.500
5.513
10,748
-0.16(-2.82%)
Nov 06, 2019
5.500
5.747
5.500
5.673
2,638
+0.15(+2.67%)
Nov 05, 2019
5.650
5.825
5.500
5.525
7,323
-0.30(-5.15%)
Nov 04, 2019
6.000
6.000
5.673
5.825
3,713
-0.17(-2.84%)
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.