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
Franklin Street Properties
(NY:
FSP
)
1.660
-0.040 (-2.35%)
Streaming Delayed Price
Updated: 2:34 PM EDT, Jun 11, 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 31, 2022
2.810
2.880
2.790
2.880
946,670
+0.04(+1.41%)
Oct 28, 2022
2.750
2.850
2.740
2.840
688,965
+0.10(+3.65%)
Oct 27, 2022
2.610
2.765
2.610
2.740
584,778
+0.13(+4.98%)
Oct 26, 2022
2.530
2.615
2.530
2.610
762,447
+0.11(+4.40%)
Oct 25, 2022
2.420
2.520
2.420
2.500
855,235
+0.07(+2.88%)
Oct 24, 2022
2.410
2.430
2.370
2.430
569,776
+0.02(+0.83%)
Oct 21, 2022
2.420
2.420
2.340
2.410
499,294
+0.01(+0.42%)
Oct 20, 2022
2.470
2.515
2.380
2.400
579,216
-0.10(-4.00%)
Oct 19, 2022
2.520
2.525
2.420
2.500
648,326
-0.05(-1.96%)
Oct 18, 2022
2.650
2.655
2.520
2.550
673,178
-0.03(-1.16%)
Oct 17, 2022
2.560
2.605
2.490
2.580
1,152,425
+0.07(+2.79%)
Oct 14, 2022
2.610
2.680
2.465
2.510
891,788
-0.10(-3.83%)
Oct 13, 2022
2.510
2.630
2.450
2.610
966,386
+0.06(+2.35%)
Oct 12, 2022
2.640
2.640
2.535
2.550
692,756
-0.09(-3.41%)
Oct 11, 2022
2.450
2.670
2.410
2.640
1,357,893
+0.17(+6.88%)
Oct 10, 2022
2.460
2.515
2.410
2.470
731,444
+0.00(+0.00%)
Oct 07, 2022
2.470
2.470
2.390
2.470
1,048,147
-0.01(-0.40%)
Oct 06, 2022
2.530
2.530
2.430
2.480
855,061
-0.07(-2.75%)
Oct 05, 2022
2.660
2.660
2.450
2.550
886,526
-0.14(-5.20%)
Oct 04, 2022
2.640
2.725
2.635
2.690
935,513
+0.06(+2.28%)
Oct 03, 2022
2.630
2.659
2.580
2.630
603,544
+0.00(+0.00%)
Sep 30, 2022
2.680
2.740
2.630
2.630
1,269,292
-0.04(-1.50%)
Sep 29, 2022
2.740
2.740
2.610
2.670
746,481
-0.11(-3.96%)
Sep 28, 2022
2.720
2.805
2.670
2.780
778,511
+0.08(+2.96%)
Sep 27, 2022
2.760
2.800
2.680
2.700
1,030,545
+0.01(+0.37%)
Sep 26, 2022
2.840
2.840
2.670
2.690
965,101
-0.15(-5.28%)
Sep 23, 2022
2.890
2.930
2.780
2.840
1,054,096
-0.14(-4.70%)
Sep 22, 2022
2.950
2.980
2.890
2.980
770,181
+0.03(+1.02%)
Sep 21, 2022
3.110
3.170
2.940
2.950
661,224
-0.12(-3.91%)
Sep 20, 2022
3.080
3.100
3.030
3.070
938,691
-0.04(-1.29%)
Sep 19, 2022
3.080
3.140
3.040
3.110
968,906
+0.03(+0.97%)
Sep 16, 2022
3.070
3.130
3.020
3.080
2,334,894
-0.04(-1.28%)
Sep 15, 2022
3.040
3.170
3.000
3.120
1,637,669
+0.07(+2.30%)
Sep 14, 2022
3.010
3.060
2.970
3.050
1,424,404
+0.04(+1.33%)
Sep 13, 2022
3.120
3.145
3.000
3.010
1,098,242
-0.20(-6.23%)
Sep 12, 2022
3.090
3.210
3.090
3.210
716,367
+0.14(+4.56%)
Sep 09, 2022
3.080
3.130
3.050
3.070
890,515
-0.01(-0.32%)
Sep 08, 2022
3.020
3.090
3.000
3.080
821,816
+0.03(+0.98%)
Sep 07, 2022
3.080
3.101
2.990
3.050
1,670,535
-0.05(-1.61%)
Sep 06, 2022
3.000
3.100
2.985
3.100
1,220,111
+0.10(+3.33%)
Sep 02, 2022
2.900
3.050
2.880
3.000
1,830,943
+0.13(+4.53%)
Sep 01, 2022
2.840
2.910
2.805
2.870
1,064,050
+0.06(+2.14%)
Aug 31, 2022
2.860
2.895
2.810
2.810
556,160
-0.05(-1.75%)
Aug 30, 2022
2.920
2.930
2.850
2.860
770,591
-0.04(-1.38%)
Aug 29, 2022
2.970
2.970
2.880
2.900
699,909
-0.05(-1.69%)
Aug 26, 2022
3.050
3.060
2.950
2.950
403,925
-0.12(-3.91%)
Aug 25, 2022
3.020
3.070
2.970
3.070
543,975
+0.05(+1.66%)
Aug 24, 2022
3.000
3.030
2.960
3.020
416,662
+0.05(+1.68%)
Aug 23, 2022
2.930
3.010
2.900
2.970
539,607
+0.03(+1.02%)
Aug 22, 2022
3.050
3.050
2.940
2.940
587,278
-0.13(-4.23%)
Aug 19, 2022
3.120
3.140
3.045
3.070
660,819
-0.08(-2.54%)
Aug 18, 2022
3.230
3.250
3.145
3.150
339,480
-0.07(-2.17%)
Aug 17, 2022
3.260
3.270
3.210
3.220
378,098
-0.05(-1.53%)
Aug 16, 2022
3.220
3.290
3.210
3.270
577,849
+0.04(+1.24%)
Aug 15, 2022
3.250
3.260
3.210
3.230
495,583
-0.05(-1.52%)
Aug 12, 2022
3.280
3.320
3.225
3.280
462,404
-0.02(-0.61%)
Aug 11, 2022
3.280
3.320
3.235
3.300
586,860
+0.05(+1.54%)
Aug 10, 2022
3.220
3.290
3.205
3.250
899,714
+0.03(+0.93%)
Aug 09, 2022
3.320
3.330
3.190
3.220
1,090,641
-0.11(-3.30%)
Aug 08, 2022
3.380
3.430
3.310
3.330
808,889
-0.02(-0.60%)
Aug 05, 2022
3.370
3.380
3.295
3.350
757,324
-0.07(-2.05%)
Aug 04, 2022
3.560
3.560
3.355
3.420
790,010
-0.14(-3.93%)
Aug 03, 2022
3.710
3.820
3.560
3.560
663,584
-0.17(-4.56%)
Aug 02, 2022
3.770
3.795
3.730
3.730
490,165
-0.05(-1.32%)
Aug 01, 2022
3.720
3.840
3.720
3.780
490,375
-0.01(-0.26%)
Jul 29, 2022
3.750
3.870
3.685
3.790
1,158,809
+0.04(+1.07%)
Jul 28, 2022
3.720
3.770
3.680
3.750
361,543
+0.05(+1.35%)
Jul 27, 2022
3.680
3.720
3.630
3.700
367,360
+0.05(+1.37%)
Jul 26, 2022
3.710
3.780
3.650
3.650
492,703
-0.07(-1.88%)
Jul 25, 2022
3.660
3.770
3.640
3.720
758,862
+0.08(+2.20%)
Jul 22, 2022
3.640
3.700
3.580
3.640
405,071
-0.03(-0.82%)
Jul 21, 2022
3.690
3.690
3.550
3.670
679,876
-0.11(-2.91%)
Jul 20, 2022
3.770
3.850
3.730
3.780
492,344
-0.02(-0.53%)
Jul 19, 2022
3.780
3.860
3.680
3.800
430,545
+0.07(+1.88%)
Jul 18, 2022
3.670
3.795
3.670
3.730
379,871
+0.04(+1.08%)
Jul 15, 2022
3.660
3.715
3.605
3.690
578,936
+0.11(+3.07%)
Jul 14, 2022
3.610
3.610
3.540
3.580
330,411
-0.07(-1.92%)
Jul 13, 2022
3.660
3.694
3.630
3.650
267,133
-0.05(-1.35%)
Jul 12, 2022
3.650
3.770
3.650
3.700
799,519
+0.05(+1.37%)
Jul 11, 2022
3.750
3.750
3.610
3.650
311,056
-0.11(-2.93%)
Jul 08, 2022
3.790
3.840
3.690
3.760
412,437
-0.02(-0.53%)
Jul 07, 2022
3.830
3.910
3.770
3.780
464,437
-0.07(-1.82%)
Jul 06, 2022
4.150
4.170
3.820
3.850
952,185
-0.37(-8.77%)
Jul 05, 2022
4.150
4.230
4.030
4.220
514,575
+0.01(+0.24%)
Jul 01, 2022
4.160
4.270
4.160
4.210
428,018
+0.04(+0.96%)
Jun 30, 2022
4.080
4.180
4.062
4.170
559,517
+0.02(+0.48%)
Jun 29, 2022
4.220
4.220
4.120
4.150
483,473
-0.07(-1.66%)
Jun 28, 2022
4.340
4.415
4.220
4.220
712,734
-0.10(-2.31%)
Jun 27, 2022
4.470
4.490
4.290
4.320
485,836
-0.14(-3.14%)
Jun 24, 2022
4.280
4.470
4.275
4.460
1,339,955
+0.18(+4.21%)
Jun 23, 2022
4.200
4.305
4.180
4.280
428,180
+0.11(+2.64%)
Jun 22, 2022
4.130
4.275
4.110
4.170
437,491
-0.01(-0.24%)
Jun 21, 2022
4.350
4.350
4.160
4.180
622,166
-0.16(-3.69%)
Jun 17, 2022
4.030
4.540
4.030
4.340
4,457,139
+0.35(+8.77%)
Jun 16, 2022
4.000
4.110
3.880
3.990
1,010,067
-0.07(-1.72%)
Jun 15, 2022
4.060
4.155
4.010
4.060
736,090
+0.06(+1.50%)
Jun 14, 2022
3.960
4.030
3.840
4.000
646,534
+0.08(+2.04%)
Jun 13, 2022
4.110
4.120
3.910
3.920
432,655
-0.27(-6.44%)
Jun 10, 2022
4.200
4.230
4.150
4.190
550,249
-0.03(-0.71%)
Jun 09, 2022
4.380
4.380
4.220
4.220
373,392
-0.18(-4.09%)
Jun 08, 2022
4.470
4.470
4.310
4.400
455,191
-0.10(-2.22%)
Jun 07, 2022
4.410
4.510
4.386
4.500
243,191
+0.07(+1.58%)
Jun 06, 2022
4.380
4.475
4.330
4.430
561,205
+0.08(+1.84%)
Jun 03, 2022
4.360
4.399
4.300
4.350
657,399
-0.05(-1.14%)
Jun 02, 2022
4.410
4.420
4.340
4.400
404,958
-0.03(-0.68%)
Jun 01, 2022
4.510
4.520
4.350
4.430
427,954
-0.09(-1.99%)
May 31, 2022
4.530
4.555
4.420
4.520
657,632
-0.04(-0.88%)
May 27, 2022
4.480
4.570
4.460
4.560
320,133
+0.11(+2.47%)
May 26, 2022
4.520
4.580
4.450
4.450
337,715
-0.07(-1.55%)
May 25, 2022
4.530
4.570
4.500
4.520
327,586
-0.01(-0.22%)
May 24, 2022
4.450
4.530
4.350
4.530
438,102
+0.08(+1.80%)
May 23, 2022
4.410
4.465
4.370
4.450
303,713
+0.06(+1.37%)
May 20, 2022
4.440
4.470
4.330
4.390
379,560
+0.01(+0.23%)
May 19, 2022
4.530
4.590
4.380
4.380
607,604
-0.19(-4.16%)
May 18, 2022
4.690
4.730
4.530
4.570
615,386
-0.11(-2.35%)
May 17, 2022
4.580
4.690
4.540
4.680
314,720
+0.16(+3.54%)
May 16, 2022
4.500
4.579
4.435
4.520
439,944
+0.04(+0.89%)
May 13, 2022
4.510
4.525
4.440
4.480
578,084
+0.00(+0.00%)
May 12, 2022
4.370
4.505
4.350
4.480
683,375
+0.10(+2.28%)
May 11, 2022
4.570
4.620
4.340
4.380
548,049
-0.13(-2.88%)
May 10, 2022
4.720
4.785
4.480
4.510
733,752
-0.19(-4.04%)
May 09, 2022
4.830
4.890
4.660
4.700
1,013,341
-0.19(-3.89%)
May 06, 2022
4.910
4.970
4.760
4.890
710,746
-0.03(-0.61%)
May 05, 2022
5.060
5.060
4.830
4.920
508,629
-0.14(-2.77%)
May 04, 2022
5.190
5.200
4.980
5.060
541,477
-0.08(-1.56%)
May 03, 2022
5.020
5.150
4.990
5.140
441,670
+0.09(+1.78%)
May 02, 2022
5.180
5.230
4.990
5.050
746,635
-0.11(-2.13%)
Apr 29, 2022
5.350
5.370
5.150
5.160
589,300
-0.20(-3.73%)
Apr 28, 2022
5.230
5.410
5.220
5.360
459,560
+0.17(+3.28%)
Apr 27, 2022
5.280
5.280
5.180
5.190
642,907
-0.08(-1.52%)
Apr 26, 2022
5.340
5.370
5.260
5.270
615,817
-0.10(-1.86%)
Apr 25, 2022
5.440
5.440
5.250
5.370
538,078
-0.11(-2.01%)
Apr 22, 2022
5.540
5.580
5.470
5.480
479,733
-0.07(-1.26%)
Apr 21, 2022
5.560
5.705
5.540
5.550
823,737
+0.02(+0.36%)
Apr 20, 2022
5.580
5.635
5.530
5.530
537,160
-0.02(-0.36%)
Apr 19, 2022
5.550
5.610
5.525
5.550
595,029
+0.02(+0.36%)
Apr 18, 2022
5.530
5.590
5.500
5.530
404,014
-0.01(-0.18%)
Apr 14, 2022
5.610
5.665
5.530
5.540
292,344
-0.07(-1.25%)
Apr 13, 2022
5.540
5.620
5.520
5.610
365,601
-0.02(-0.36%)
Apr 12, 2022
5.650
5.690
5.610
5.630
424,891
+0.03(+0.54%)
Apr 11, 2022
5.640
5.695
5.560
5.600
444,704
-0.03(-0.53%)
Apr 08, 2022
5.650
5.735
5.600
5.630
640,453
-0.01(-0.18%)
Apr 07, 2022
5.690
5.690
5.550
5.640
637,299
-0.04(-0.70%)
Apr 06, 2022
5.750
5.795
5.670
5.680
704,726
-0.06(-1.05%)
Apr 05, 2022
5.930
5.995
5.727
5.740
769,695
-0.18(-3.04%)
Apr 04, 2022
6.000
6.000
5.810
5.920
592,187
-0.04(-0.67%)
Apr 01, 2022
5.910
6.005
5.875
5.960
741,563
+0.06(+1.02%)
Mar 31, 2022
5.880
6.010
5.880
5.900
699,286
+0.04(+0.68%)
Mar 30, 2022
5.980
5.990
5.840
5.860
353,613
-0.10(-1.68%)
Mar 29, 2022
5.700
5.990
5.700
5.960
1,712,019
+0.19(+3.29%)
Mar 28, 2022
5.870
5.890
5.745
5.770
1,064,187
-0.10(-1.70%)
Mar 25, 2022
5.830
5.950
5.830
5.870
671,184
+0.03(+0.51%)
Mar 24, 2022
5.760
5.840
5.690
5.840
272,698
+0.09(+1.57%)
Mar 23, 2022
5.800
5.810
5.720
5.750
303,332
-0.08(-1.37%)
Mar 22, 2022
5.810
5.910
5.790
5.830
327,626
+0.05(+0.87%)
Mar 21, 2022
5.800
5.850
5.750
5.780
346,711
+0.00(+0.00%)
Mar 18, 2022
5.760
5.830
5.675
5.780
1,092,110
+0.00(+0.00%)
Mar 17, 2022
5.650
5.805
5.630
5.780
519,024
+0.11(+1.94%)
Mar 16, 2022
5.680
5.710
5.540
5.670
349,872
+0.02(+0.35%)
Mar 15, 2022
5.680
5.710
5.620
5.650
374,983
-0.02(-0.35%)
Mar 14, 2022
5.760
5.760
5.600
5.670
322,816
-0.07(-1.22%)
Mar 11, 2022
5.800
5.845
5.715
5.740
304,600
-0.03(-0.52%)
Mar 10, 2022
5.720
5.780
5.660
5.770
245,564
-0.03(-0.52%)
Mar 09, 2022
5.900
5.900
5.770
5.800
621,478
-0.01(-0.17%)
Mar 08, 2022
6.140
6.140
5.750
5.810
603,876
+0.02(+0.35%)
Mar 07, 2022
5.820
5.860
5.730
5.790
371,223
+0.00(+0.00%)
Mar 04, 2022
5.760
5.820
5.715
5.790
265,887
-0.03(-0.52%)
Mar 03, 2022
5.920
5.930
5.780
5.820
253,831
-0.06(-1.02%)
Mar 02, 2022
5.800
5.900
5.750
5.880
482,104
+0.11(+1.91%)
Mar 01, 2022
5.780
5.830
5.670
5.770
642,602
-0.01(-0.17%)
Feb 28, 2022
5.680
5.840
5.680
5.780
1,064,944
+0.02(+0.35%)
Feb 25, 2022
5.620
5.785
5.700
5.760
722,831
+0.15(+2.67%)
Feb 24, 2022
5.560
5.640
5.395
5.610
933,341
-0.04(-0.71%)
Feb 23, 2022
5.710
5.845
5.620
5.650
733,372
-0.02(-0.35%)
Feb 22, 2022
5.690
5.750
5.530
5.670
794,485
+0.00(+0.00%)
Feb 18, 2022
5.670
0
-0.05(-0.87%)
Feb 17, 2022
5.650
5.720
5.550
5.720
437,782
+0.06(+1.06%)
Feb 16, 2022
5.650
5.729
5.531
5.660
763,390
-0.07(-1.22%)
Feb 15, 2022
5.600
5.730
5.530
5.730
443,405
+0.20(+3.62%)
Feb 14, 2022
5.580
5.615
5.440
5.530
443,395
-0.01(-0.18%)
Feb 11, 2022
5.390
5.590
5.390
5.540
495,852
+0.16(+2.97%)
Feb 10, 2022
5.440
5.505
5.360
5.380
566,201
-0.11(-2.00%)
Feb 09, 2022
5.560
5.570
5.450
5.490
368,180
-0.04(-0.72%)
Feb 08, 2022
5.580
5.640
5.485
5.530
348,555
-0.01(-0.18%)
Feb 07, 2022
5.550
5.640
5.520
5.540
567,413
+0.00(+0.00%)
Feb 04, 2022
5.530
5.570
5.360
5.540
378,508
-0.01(-0.18%)
Feb 03, 2022
5.600
5.520
5.550
286,911
-0.05(-0.89%)
Feb 02, 2022
5.550
5.640
5.530
5.600
331,676
+0.07(+1.27%)
Feb 01, 2022
5.530
5.580
5.450
5.530
650,499
-0.02(-0.36%)
Jan 31, 2022
5.500
5.560
5.405
5.550
393,471
-0.03(-0.54%)
Jan 28, 2022
5.380
5.570
5.330
5.580
624,753
+0.17(+3.14%)
Jan 27, 2022
5.500
5.630
5.410
5.410
384,737
-0.17(-3.05%)
Jan 26, 2022
5.890
5.900
5.570
5.580
573,601
-0.21(-3.63%)
Jan 25, 2022
5.910
5.910
5.630
5.790
398,339
+0.02(+0.35%)
Jan 24, 2022
5.750
5.810
5.580
5.770
432,344
+0.01(+0.17%)
Jan 21, 2022
5.720
5.865
5.650
5.760
416,353
-0.03(-0.52%)
Jan 20, 2022
6.040
6.075
5.785
5.790
376,295
-0.21(-3.50%)
Jan 19, 2022
6.180
6.180
5.965
6.000
364,814
-0.14(-2.28%)
Jan 18, 2022
6.220
6.280
6.130
6.140
660,487
-0.08(-1.29%)
Jan 14, 2022
6.220
0
+0.08(+1.30%)
Jan 13, 2022
5.990
6.210
5.950
6.140
598,037
+0.19(+3.19%)
Jan 12, 2022
6.080
6.090
5.930
5.950
586,832
-0.07(-1.16%)
Jan 11, 2022
6.150
6.160
5.960
6.020
684,432
-0.09(-1.47%)
Jan 10, 2022
6.120
6.180
6.050
6.110
701,738
-0.01(-0.16%)
Jan 07, 2022
6.150
6.210
6.105
6.120
352,007
-0.01(-0.16%)
Jan 06, 2022
6.130
6.180
6.100
6.130
330,538
+0.00(+0.00%)
Jan 05, 2022
6.200
6.230
6.070
6.130
406,228
-0.04(-0.65%)
Jan 04, 2022
6.010
6.220
6.010
6.170
489,022
+0.17(+2.83%)
Jan 03, 2022
5.930
6.130
5.900
6.000
449,649
+0.05(+0.84%)
Dec 31, 2021
5.980
5.990
5.910
5.950
328,204
-0.01(-0.17%)
Dec 30, 2021
6.000
6.080
5.925
5.960
960,348
-0.35(-5.55%)
Dec 29, 2021
6.330
6.340
6.210
6.310
350,850
-0.01(-0.16%)
Dec 28, 2021
6.340
6.390
6.285
6.320
292,582
-0.06(-0.94%)
Dec 27, 2021
6.260
6.390
6.230
6.380
405,015
+0.11(+1.75%)
Dec 23, 2021
6.340
6.388
6.250
6.270
328,631
-0.01(-0.16%)
Dec 22, 2021
6.200
6.290
6.120
6.280
517,642
+0.09(+1.45%)
Dec 21, 2021
6.050
6.250
6.050
6.190
586,129
+0.22(+3.69%)
Dec 20, 2021
5.910
5.990
5.770
5.970
546,679
-0.01(-0.17%)
Dec 17, 2021
6.030
6.100
5.910
5.980
2,163,505
-0.05(-0.83%)
Dec 16, 2021
6.060
6.085
5.940
6.030
769,648
-0.01(-0.17%)
Dec 15, 2021
5.940
6.040
5.755
6.040
902,814
+0.13(+2.20%)
Dec 14, 2021
5.930
6.100
5.885
5.910
598,783
-0.02(-0.34%)
Dec 13, 2021
6.310
6.340
5.920
5.930
1,042,828
-0.41(-6.47%)
Dec 10, 2021
6.490
6.490
6.310
6.340
382,668
-0.08(-1.25%)
Dec 09, 2021
6.450
6.540
6.380
6.420
740,550
-0.12(-1.83%)
Dec 08, 2021
6.430
6.580
6.410
6.540
529,510
+0.14(+2.19%)
Dec 07, 2021
6.450
6.520
6.360
6.400
785,165
+0.03(+0.47%)
Dec 06, 2021
6.190
6.410
6.190
6.370
1,091,741
+0.29(+4.77%)
Dec 03, 2021
6.240
6.290
6.010
6.080
612,530
-0.07(-1.14%)
Dec 02, 2021
5.860
6.220
5.820
6.150
885,469
+0.40(+6.96%)
Dec 01, 2021
5.900
6.070
5.750
5.750
634,474
-0.01(-0.17%)
Nov 30, 2021
5.840
6.005
5.630
5.760
1,173,938
-0.17(-2.87%)
Nov 29, 2021
6.060
6.100
5.890
5.930
585,968
-0.06(-1.00%)
Nov 26, 2021
6.110
6.160
5.850
5.990
576,924
-0.29(-4.62%)
Nov 24, 2021
6.030
6.320
6.030
6.280
543,947
+0.30(+5.02%)
Nov 23, 2021
5.870
6.050
5.870
5.980
550,781
+0.11(+1.87%)
Nov 22, 2021
5.840
6.125
5.820
5.870
638,556
+0.04(+0.69%)
Nov 19, 2021
5.780
5.900
5.780
5.830
405,472
-0.03(-0.51%)
Nov 18, 2021
5.950
5.885
5.780
5.860
421,597
-0.08(-1.35%)
Nov 17, 2021
6.080
6.080
5.810
5.940
535,692
-0.16(-2.62%)
Nov 16, 2021
6.090
6.140
5.995
6.100
626,186
-0.01(-0.16%)
Nov 15, 2021
6.120
6.180
6.072
6.110
713,861
+0.00(+0.00%)
Nov 12, 2021
6.130
6.200
6.040
6.110
568,862
-0.04(-0.65%)
Nov 11, 2021
5.910
6.190
5.830
6.150
733,633
+0.27(+4.59%)
Nov 10, 2021
5.590
5.920
5.880
978,177
+0.31(+5.57%)
Nov 09, 2021
5.000
5.620
4.975
5.570
1,239,669
+0.72(+14.85%)
Nov 08, 2021
4.880
4.900
4.760
4.850
365,068
-0.01(-0.21%)
Nov 05, 2021
4.740
4.930
4.740
4.860
308,392
+0.18(+3.85%)
Nov 04, 2021
4.810
4.830
4.590
4.680
351,778
-0.12(-2.50%)
Nov 03, 2021
4.610
4.845
4.610
4.800
282,843
+0.16(+3.45%)
Nov 02, 2021
4.690
4.690
4.510
4.640
656,046
-0.06(-1.28%)
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.