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
Finance of America Companies Inc Cl A
(NY:
FOA
)
0.6500
-0.0700 (-9.72%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 29, 2021
4.640
4.820
4.530
4.790
177,348
+0.15(+3.23%)
Oct 28, 2021
4.560
4.650
4.440
4.640
208,376
+0.11(+2.43%)
Oct 27, 2021
4.710
4.720
4.520
4.530
190,344
-0.21(-4.43%)
Oct 26, 2021
4.740
4.810
4.740
105,111
-0.03(-0.63%)
Oct 25, 2021
4.740
4.850
4.630
4.770
172,974
+0.04(+0.85%)
Oct 22, 2021
4.680
4.770
4.650
4.730
107,656
-0.02(-0.42%)
Oct 21, 2021
4.810
4.870
4.670
4.750
348,655
-0.05(-1.04%)
Oct 20, 2021
4.790
4.900
4.770
4.800
149,708
+0.02(+0.42%)
Oct 19, 2021
4.650
4.790
4.560
4.780
178,204
+0.15(+3.24%)
Oct 18, 2021
4.730
4.760
4.610
4.630
156,411
-0.13(-2.73%)
Oct 15, 2021
4.880
4.960
4.750
4.760
210,301
-0.11(-2.26%)
Oct 14, 2021
4.850
4.900
4.730
4.870
162,945
+0.11(+2.31%)
Oct 13, 2021
4.760
4.840
4.590
4.760
421,878
+0.03(+0.63%)
Oct 12, 2021
4.750
4.820
4.610
4.730
315,384
-0.02(-0.42%)
Oct 11, 2021
5.050
5.070
4.750
4.750
277,219
-0.35(-6.86%)
Oct 08, 2021
5.180
5.180
4.960
5.100
178,335
-0.04(-0.78%)
Oct 07, 2021
5.020
5.200
5.020
5.140
114,086
+0.15(+3.01%)
Oct 06, 2021
4.990
5.050
4.950
4.990
156,357
-0.06(-1.19%)
Oct 05, 2021
4.950
5.079
4.950
5.050
141,521
+0.10(+2.02%)
Oct 04, 2021
5.070
5.190
4.940
4.950
342,342
-0.15(-2.94%)
Oct 01, 2021
5.020
5.150
4.950
5.100
110,842
+0.15(+3.03%)
Sep 30, 2021
4.990
5.060
4.920
4.950
129,616
-0.06(-1.20%)
Sep 29, 2021
5.030
5.090
4.940
5.010
133,650
-0.02(-0.40%)
Sep 28, 2021
5.340
5.350
5.020
5.030
154,487
-0.27(-5.09%)
Sep 27, 2021
5.030
5.340
5.030
5.300
304,389
+0.33(+6.64%)
Sep 24, 2021
5.090
5.150
4.965
4.970
208,621
-0.17(-3.31%)
Sep 23, 2021
4.970
5.200
4.899
5.140
348,532
+0.22(+4.47%)
Sep 22, 2021
4.840
4.990
4.760
4.920
273,766
+0.08(+1.65%)
Sep 21, 2021
4.960
4.980
4.810
4.840
213,354
-0.09(-1.83%)
Sep 20, 2021
4.790
4.950
4.678
4.930
444,218
+0.02(+0.41%)
Sep 17, 2021
5.160
5.160
4.900
4.910
557,164
-0.23(-4.47%)
Sep 16, 2021
5.200
5.200
5.110
5.140
178,718
-0.03(-0.58%)
Sep 15, 2021
4.910
5.190
4.899
5.170
387,167
+0.26(+5.30%)
Sep 14, 2021
5.050
5.150
4.870
4.910
614,385
-0.12(-2.39%)
Sep 13, 2021
5.090
5.090
4.980
5.030
424,461
-0.07(-1.37%)
Sep 10, 2021
5.470
5.470
5.070
5.100
535,878
-0.23(-4.32%)
Sep 09, 2021
5.420
5.440
5.240
5.330
495,470
-0.14(-2.56%)
Sep 08, 2021
5.670
5.670
5.400
5.470
363,927
-0.14(-2.50%)
Sep 07, 2021
5.740
5.800
5.480
5.610
283,340
-0.03(-0.53%)
Sep 03, 2021
5.580
5.700
5.490
5.640
432,706
+0.18(+3.30%)
Sep 02, 2021
5.430
5.520
5.325
5.460
380,478
+0.03(+0.55%)
Sep 01, 2021
5.470
5.500
5.309
5.430
466,603
-0.07(-1.27%)
Aug 31, 2021
5.310
5.590
5.310
5.500
375,560
+0.18(+3.38%)
Aug 30, 2021
5.460
5.480
5.300
5.320
158,477
-0.14(-2.56%)
Aug 27, 2021
5.290
5.490
5.220
5.460
348,251
+0.19(+3.61%)
Aug 26, 2021
5.560
5.560
5.250
5.270
287,851
-0.30(-5.39%)
Aug 25, 2021
5.750
5.770
5.470
5.570
381,649
-0.23(-3.97%)
Aug 24, 2021
5.640
5.900
5.560
5.800
714,780
+0.28(+5.07%)
Aug 23, 2021
5.460
5.580
5.350
5.520
302,647
+0.21(+3.95%)
Aug 20, 2021
5.140
5.320
5.070
5.310
321,758
+0.12(+2.31%)
Aug 19, 2021
5.170
5.230
5.020
5.190
612,693
-0.01(-0.19%)
Aug 18, 2021
5.280
5.310
5.130
5.200
511,214
-0.16(-2.99%)
Aug 17, 2021
5.210
5.440
5.110
5.360
430,134
+0.16(+3.08%)
Aug 16, 2021
5.300
5.320
4.965
5.200
835,879
-0.13(-2.44%)
Aug 13, 2021
5.390
5.565
5.280
5.330
632,796
+0.00(+0.00%)
Aug 12, 2021
6.240
6.240
5.270
5.330
1,602,275
-1.39(-20.68%)
Aug 11, 2021
6.490
6.720
6.465
6.720
251,121
+0.17(+2.60%)
Aug 10, 2021
6.620
6.630
6.470
6.550
243,616
-0.05(-0.76%)
Aug 09, 2021
6.650
6.700
6.560
6.600
246,999
-0.02(-0.30%)
Aug 06, 2021
6.480
6.660
6.360
6.620
226,357
+0.23(+3.60%)
Aug 05, 2021
6.330
6.458
6.210
6.390
247,179
+0.10(+1.59%)
Aug 04, 2021
6.360
6.450
6.280
6.290
339,694
-0.17(-2.63%)
Aug 03, 2021
6.590
6.600
6.390
6.460
293,376
-0.05(-0.77%)
Aug 02, 2021
6.490
6.691
6.490
6.510
303,566
+0.06(+0.93%)
Jul 30, 2021
6.690
6.720
6.440
6.450
336,682
-0.26(-3.87%)
Jul 29, 2021
6.760
6.760
6.620
6.710
219,504
+0.04(+0.60%)
Jul 28, 2021
6.510
6.750
6.400
6.670
304,144
+0.15(+2.30%)
Jul 27, 2021
6.670
6.730
6.310
6.520
221,613
-0.14(-2.10%)
Jul 26, 2021
6.510
6.790
6.450
6.660
323,769
+0.17(+2.62%)
Jul 23, 2021
6.620
6.731
6.400
6.490
405,696
-0.15(-2.26%)
Jul 22, 2021
6.850
6.861
6.640
6.640
273,063
-0.21(-3.07%)
Jul 21, 2021
6.580
6.920
6.570
6.850
460,489
+0.32(+4.90%)
Jul 20, 2021
6.605
6.650
6.459
6.530
452,162
-0.02(-0.31%)
Jul 19, 2021
6.390
6.560
6.240
6.550
578,030
+0.03(+0.46%)
Jul 16, 2021
6.630
6.695
6.430
6.520
447,413
-0.10(-1.51%)
Jul 15, 2021
6.620
6.740
6.550
6.620
414,095
-0.09(-1.34%)
Jul 14, 2021
6.920
6.940
6.620
6.710
491,916
-0.17(-2.47%)
Jul 13, 2021
7.030
7.050
6.860
6.880
651,678
-0.24(-3.37%)
Jul 12, 2021
7.190
7.200
7.020
7.120
656,856
-0.12(-1.66%)
Jul 09, 2021
7.170
7.300
7.140
7.240
325,256
+0.11(+1.54%)
Jul 08, 2021
7.220
7.230
6.960
7.130
527,592
-0.16(-2.19%)
Jul 07, 2021
7.420
7.498
7.270
7.290
455,309
-0.21(-2.80%)
Jul 06, 2021
7.480
7.590
7.330
7.500
288,776
+0.01(+0.13%)
Jul 02, 2021
7.700
7.820
7.380
7.490
347,416
-0.15(-1.96%)
Jul 01, 2021
7.710
7.730
7.430
7.640
638,159
+0.01(+0.13%)
Jun 30, 2021
7.400
7.790
7.300
7.630
642,056
+0.19(+2.55%)
Jun 29, 2021
7.660
7.750
7.355
7.440
797,895
-0.19(-2.49%)
Jun 28, 2021
7.900
7.910
7.570
7.630
517,282
-0.21(-2.68%)
Jun 25, 2021
8.300
8.430
7.780
7.840
4,339,244
-0.46(-5.54%)
Jun 24, 2021
8.030
8.390
8.030
8.300
400,452
+0.19(+2.34%)
Jun 23, 2021
7.900
8.220
7.900
8.110
500,663
+0.22(+2.79%)
Jun 22, 2021
7.890
7.930
7.710
7.890
578,107
+0.01(+0.13%)
Jun 21, 2021
7.950
8.050
7.800
7.880
492,857
+0.12(+1.55%)
Jun 18, 2021
8.370
8.470
7.760
7.760
1,666,262
-0.51(-6.17%)
Jun 17, 2021
8.740
8.780
8.250
8.270
1,147,346
-0.17(-2.01%)
Jun 16, 2021
8.750
8.980
8.240
8.440
1,105,814
-0.45(-5.06%)
Jun 15, 2021
7.710
9.570
7.520
8.890
9,055,425
+1.59(+21.78%)
Jun 14, 2021
8.060
8.100
7.263
7.300
1,337,648
-0.63(-7.94%)
Jun 11, 2021
8.520
8.545
7.870
7.930
1,095,770
-0.53(-6.26%)
Jun 10, 2021
8.710
8.800
8.300
8.460
983,580
-0.20(-2.31%)
Jun 09, 2021
9.290
9.410
8.620
8.660
786,986
-0.64(-6.88%)
Jun 08, 2021
9.340
9.490
9.060
9.300
910,518
+0.06(+0.65%)
Jun 07, 2021
10.20
10.28
9.230
9.240
991,626
-1.04(-10.12%)
Jun 04, 2021
10.22
10.34
10.15
10.28
310,395
+0.07(+0.69%)
Jun 03, 2021
10.30
10.49
10.20
10.21
261,208
-0.20(-1.92%)
Jun 02, 2021
10.39
10.56
10.28
10.41
344,459
-0.07(-0.67%)
Jun 01, 2021
9.950
10.50
9.820
10.48
297,733
+0.62(+6.29%)
May 28, 2021
9.830
9.890
9.690
9.860
142,602
+0.04(+0.41%)
May 27, 2021
10.00
10.00
9.700
9.820
324,950
-0.08(-0.81%)
May 26, 2021
9.790
10.04
9.790
9.900
184,590
+0.05(+0.51%)
May 25, 2021
10.44
10.44
9.840
9.850
345,229
-0.64(-6.10%)
May 24, 2021
10.59
10.60
10.28
10.49
195,710
-0.02(-0.19%)
May 21, 2021
10.57
10.57
10.39
10.51
612,312
+0.01(+0.10%)
May 20, 2021
10.45
10.57
10.35
10.50
512,091
+0.04(+0.38%)
May 19, 2021
10.27
10.61
10.20
10.46
306,897
+0.02(+0.19%)
May 18, 2021
10.27
10.61
10.27
10.44
348,712
+0.08(+0.77%)
May 17, 2021
9.870
10.49
9.870
10.36
384,303
+0.57(+5.82%)
May 14, 2021
9.350
10.06
9.220
9.790
366,918
+0.50(+5.38%)
May 13, 2021
9.870
10.12
9.250
9.290
476,482
-0.62(-6.26%)
May 12, 2021
10.32
10.32
9.800
9.910
357,974
-0.34(-3.32%)
May 11, 2021
10.60
10.66
10.21
10.25
329,851
-0.38(-3.57%)
May 10, 2021
11.00
11.00
10.60
10.63
272,027
-0.32(-2.92%)
May 07, 2021
11.08
11.13
10.86
10.95
326,274
-0.21(-1.88%)
May 06, 2021
11.60
11.60
10.92
11.16
399,125
-0.46(-3.96%)
May 05, 2021
11.54
11.66
11.42
11.62
175,296
+0.14(+1.22%)
May 04, 2021
11.36
11.62
11.23
11.48
250,226
+0.09(+0.79%)
May 03, 2021
11.08
11.51
11.08
11.39
285,611
+0.25(+2.24%)
Apr 30, 2021
11.16
11.27
11.09
11.14
394,100
-0.05(-0.45%)
Apr 29, 2021
11.00
11.26
10.74
11.19
321,877
+0.25(+2.29%)
Apr 28, 2021
10.53
11.15
10.50
10.94
462,925
+0.43(+4.09%)
Apr 27, 2021
10.19
10.57
10.11
10.51
255,661
+0.32(+3.14%)
Apr 26, 2021
10.04
10.20
10.02
10.19
88,522
+0.12(+1.19%)
Apr 23, 2021
10.14
10.20
9.900
10.07
353,600
-0.12(-1.18%)
Apr 22, 2021
9.840
10.24
9.840
10.19
240,326
+0.22(+2.21%)
Apr 21, 2021
9.900
10.02
9.800
9.970
261,293
-0.03(-0.30%)
Apr 20, 2021
10.17
10.17
9.740
10.00
297,123
-0.17(-1.67%)
Apr 19, 2021
9.900
10.17
9.900
10.17
472,553
+0.11(+1.09%)
Apr 16, 2021
10.02
10.09
9.870
10.06
451,100
+0.05(+0.50%)
Apr 15, 2021
10.00
10.02
9.900
10.01
204,593
+0.00(+0.00%)
Apr 14, 2021
9.840
10.09
9.840
10.01
218,981
+0.08(+0.81%)
Apr 13, 2021
9.980
10.19
9.820
9.930
279,934
-0.08(-0.80%)
Apr 12, 2021
10.00
10.20
9.850
10.01
282,412
+0.06(+0.60%)
Apr 09, 2021
9.340
10.00
9.300
9.950
241,500
+0.60(+6.42%)
Apr 08, 2021
9.850
9.850
9.250
9.350
478,420
-0.37(-3.81%)
Apr 07, 2021
9.900
10.05
9.640
9.720
326,107
+0.00(+0.00%)
Apr 06, 2021
10.12
10.13
9.560
9.720
269,121
-0.38(-3.76%)
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.