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
)
0.7200
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 23, 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, 2023
1.190
1.240
1.010
1.040
103,607
-0.23(-18.11%)
Oct 30, 2023
1.070
1.290
1.011
1.270
288,174
+0.24(+23.30%)
Oct 27, 2023
1.060
1.070
1.020
1.030
33,107
-0.02(-1.90%)
Oct 26, 2023
1.050
1.050
1.000
1.050
32,501
+0.02(+1.94%)
Oct 25, 2023
1.030
1.045
1.030
1.030
29,232
-0.02(-1.90%)
Oct 24, 2023
1.000
1.080
1.000
1.050
47,945
+0.05(+5.00%)
Oct 23, 2023
1.050
1.090
1.000
1.000
162,794
-0.02(-1.96%)
Oct 20, 2023
1.050
1.070
1.001
1.020
110,185
-0.02(-1.92%)
Oct 19, 2023
1.040
1.080
1.035
1.040
48,787
-0.04(-3.70%)
Oct 18, 2023
1.160
1.200
1.060
1.080
45,611
-0.10(-8.47%)
Oct 17, 2023
1.080
1.240
1.050
1.180
176,351
+0.09(+8.26%)
Oct 16, 2023
1.080
1.100
1.050
1.090
52,074
+0.03(+2.83%)
Oct 13, 2023
1.110
1.110
1.050
1.060
46,992
-0.02(-1.85%)
Oct 12, 2023
1.130
1.190
1.010
1.080
92,564
-0.07(-6.09%)
Oct 11, 2023
1.140
1.200
1.100
1.150
113,436
-0.02(-1.71%)
Oct 10, 2023
1.120
1.200
1.110
1.170
89,605
+0.01(+0.86%)
Oct 09, 2023
1.200
1.220
1.160
1.160
61,109
-0.05(-4.13%)
Oct 06, 2023
1.210
1.240
1.210
1.210
60,467
-0.03(-2.42%)
Oct 05, 2023
1.250
1.270
1.210
1.240
89,034
+0.01(+0.81%)
Oct 04, 2023
1.220
1.250
1.210
1.230
47,811
+0.03(+2.50%)
Oct 03, 2023
1.210
1.250
1.200
1.200
51,231
-0.04(-3.23%)
Oct 02, 2023
1.260
1.310
1.220
1.240
81,104
-0.04(-3.13%)
Sep 29, 2023
1.330
1.375
1.255
1.280
42,878
-0.06(-4.48%)
Sep 28, 2023
1.300
1.420
1.292
1.340
74,381
+0.00(+0.00%)
Sep 27, 2023
1.270
1.470
1.270
1.340
130,199
+0.12(+9.84%)
Sep 26, 2023
1.210
1.290
1.210
1.220
37,292
+0.00(+0.00%)
Sep 25, 2023
1.220
1.230
1.215
1.220
48,311
+0.00(+0.00%)
Sep 22, 2023
1.300
1.350
1.210
1.220
57,752
-0.08(-6.15%)
Sep 21, 2023
1.320
1.350
1.290
1.300
38,844
-0.03(-2.26%)
Sep 20, 2023
1.330
1.410
1.300
1.330
30,577
+0.00(+0.00%)
Sep 19, 2023
1.340
1.380
1.310
1.330
17,150
-0.02(-1.48%)
Sep 18, 2023
1.500
1.510
1.350
1.350
74,751
-0.16(-10.60%)
Sep 15, 2023
1.330
1.600
1.330
1.510
798,227
+0.19(+14.39%)
Sep 14, 2023
1.270
1.330
1.270
1.320
41,814
+0.04(+3.13%)
Sep 13, 2023
1.310
1.330
1.280
1.280
50,077
-0.02(-1.54%)
Sep 12, 2023
1.230
1.337
1.230
1.300
71,229
-0.01(-0.76%)
Sep 11, 2023
1.270
1.330
1.240
1.310
70,242
+0.04(+3.15%)
Sep 08, 2023
1.300
1.320
1.240
1.270
33,622
-0.01(-0.78%)
Sep 07, 2023
1.360
1.380
1.190
1.280
406,442
-0.06(-4.48%)
Sep 06, 2023
1.380
1.418
1.310
1.340
119,211
-0.04(-2.90%)
Sep 05, 2023
1.450
1.450
1.380
1.380
83,773
-0.05(-3.50%)
Sep 01, 2023
1.450
1.490
1.420
1.430
37,837
+0.01(+0.70%)
Aug 31, 2023
1.490
1.540
1.410
1.420
75,650
-0.10(-6.58%)
Aug 30, 2023
1.560
1.630
1.520
1.520
45,498
-0.07(-4.40%)
Aug 29, 2023
1.590
1.610
1.575
1.590
42,600
+0.02(+1.27%)
Aug 28, 2023
1.500
1.590
1.500
1.570
51,082
+0.04(+2.61%)
Aug 25, 2023
1.540
1.540
1.510
1.530
42,142
+0.02(+1.32%)
Aug 24, 2023
1.480
1.540
1.480
1.510
30,655
-0.01(-0.66%)
Aug 23, 2023
1.530
1.610
1.510
1.520
69,374
-0.02(-1.30%)
Aug 22, 2023
1.580
1.610
1.520
1.540
51,697
-0.04(-2.53%)
Aug 21, 2023
1.600
1.630
1.580
1.580
44,237
-0.01(-0.63%)
Aug 18, 2023
1.600
1.630
1.580
1.590
47,514
-0.02(-1.24%)
Aug 17, 2023
1.650
1.690
1.610
1.610
74,916
-0.04(-2.42%)
Aug 16, 2023
1.650
1.740
1.630
1.650
168,719
+0.01(+0.61%)
Aug 15, 2023
1.600
1.700
1.600
1.640
59,363
+0.00(+0.00%)
Aug 14, 2023
1.680
1.730
1.640
1.640
35,712
-0.05(-2.96%)
Aug 11, 2023
1.710
1.750
1.670
1.690
69,605
-0.04(-2.31%)
Aug 10, 2023
1.710
1.793
1.710
1.730
46,749
-0.01(-0.57%)
Aug 09, 2023
1.900
1.965
1.730
1.740
89,924
-0.23(-11.68%)
Aug 08, 2023
2.000
2.050
1.930
1.970
100,671
-0.04(-1.99%)
Aug 07, 2023
1.940
2.024
1.940
2.010
57,663
+0.05(+2.55%)
Aug 04, 2023
1.990
2.040
1.940
1.960
66,545
-0.04(-2.00%)
Aug 03, 2023
1.900
2.000
1.850
2.000
143,235
+0.08(+4.17%)
Aug 02, 2023
1.870
1.940
1.867
1.920
50,941
-0.02(-1.03%)
Aug 01, 2023
1.970
2.000
1.820
1.940
76,972
-0.05(-2.51%)
Jul 31, 2023
1.930
1.990
1.930
1.990
56,721
+0.05(+2.58%)
Jul 28, 2023
1.930
2.000
1.890
1.940
97,010
+0.01(+0.52%)
Jul 27, 2023
1.960
1.980
1.910
1.930
68,194
-0.06(-3.02%)
Jul 26, 2023
1.950
2.045
1.950
1.990
88,960
+0.00(+0.00%)
Jul 25, 2023
1.930
2.020
1.920
1.990
88,035
+0.07(+3.65%)
Jul 24, 2023
1.990
2.020
1.900
1.920
36,704
-0.02(-1.03%)
Jul 21, 2023
2.050
2.070
1.930
1.940
67,742
-0.08(-3.96%)
Jul 20, 2023
1.960
2.020
1.930
2.020
114,161
+0.07(+3.59%)
Jul 19, 2023
1.900
1.960
1.899
1.950
52,747
+0.05(+2.63%)
Jul 18, 2023
1.910
1.950
1.870
1.900
48,887
-0.01(-0.52%)
Jul 17, 2023
1.870
2.010
1.860
1.910
84,786
-0.01(-0.52%)
Jul 14, 2023
1.990
2.010
1.910
1.920
66,038
-0.08(-4.00%)
Jul 13, 2023
2.000
2.070
1.970
2.000
85,989
-0.01(-0.50%)
Jul 12, 2023
2.000
2.030
1.972
2.010
87,513
+0.01(+0.50%)
Jul 11, 2023
2.000
2.030
1.930
2.000
59,340
-0.01(-0.50%)
Jul 10, 2023
2.020
2.040
1.970
2.010
84,481
+0.04(+2.03%)
Jul 07, 2023
1.820
2.030
1.820
1.970
448,625
+0.12(+6.49%)
Jul 06, 2023
1.880
1.920
1.820
1.850
126,491
-0.09(-4.64%)
Jul 05, 2023
2.020
2.020
1.880
1.940
66,104
-0.04(-2.02%)
Jul 03, 2023
1.860
1.980
1.860
1.980
44,370
+0.07(+3.66%)
Jun 30, 2023
1.930
1.970
1.900
1.910
77,886
-0.01(-0.52%)
Jun 29, 2023
1.940
1.980
1.910
1.920
43,430
-0.03(-1.54%)
Jun 28, 2023
1.940
1.970
1.910
1.950
39,812
-0.01(-0.51%)
Jun 27, 2023
2.060
2.088
1.940
1.960
120,614
-0.07(-3.45%)
Jun 26, 2023
1.900
2.040
1.850
2.030
169,450
+0.09(+4.64%)
Jun 23, 2023
1.920
1.970
1.800
1.940
2,236,780
+0.01(+0.52%)
Jun 22, 2023
1.910
1.930
1.820
1.930
107,103
+0.02(+1.05%)
Jun 21, 2023
1.760
1.945
1.750
1.910
85,405
+0.12(+6.70%)
Jun 20, 2023
1.660
1.820
1.660
1.790
119,495
+0.07(+4.07%)
Jun 16, 2023
1.850
1.900
1.720
1.720
199,136
-0.09(-4.97%)
Jun 15, 2023
1.730
1.900
1.720
1.810
168,295
+0.11(+6.47%)
Jun 14, 2023
1.800
1.810
1.700
1.700
113,276
-0.09(-5.03%)
Jun 13, 2023
1.800
1.850
1.750
1.790
100,943
-0.02(-1.10%)
Jun 12, 2023
1.720
1.880
1.720
1.810
168,620
+0.05(+2.84%)
Jun 09, 2023
1.730
1.840
1.720
1.760
73,992
-0.01(-0.56%)
Jun 08, 2023
1.950
1.950
1.740
1.770
168,416
-0.15(-7.81%)
Jun 07, 2023
1.760
1.935
1.720
1.920
420,651
+0.17(+9.71%)
Jun 06, 2023
1.650
1.750
1.590
1.750
204,068
+0.05(+2.94%)
Jun 05, 2023
1.530
1.700
1.480
1.700
151,744
+0.19(+12.58%)
Jun 02, 2023
1.480
1.560
1.450
1.510
183,345
+0.02(+1.34%)
Jun 01, 2023
1.420
1.500
1.391
1.490
43,086
+0.07(+4.93%)
May 31, 2023
1.550
1.590
1.370
1.420
220,684
-0.17(-10.69%)
May 30, 2023
1.560
1.610
1.559
1.590
66,661
+0.00(+0.00%)
May 26, 2023
1.480
1.610
1.480
1.590
56,692
+0.07(+4.61%)
May 25, 2023
1.530
1.540
1.480
1.520
35,086
-0.01(-0.65%)
May 24, 2023
1.510
1.580
1.510
1.530
88,763
-0.07(-4.38%)
May 23, 2023
1.520
1.610
1.473
1.600
118,187
+0.07(+4.58%)
May 22, 2023
1.400
1.560
1.390
1.530
132,611
+0.16(+11.68%)
May 19, 2023
1.370
1.410
1.350
1.370
71,211
+0.02(+1.48%)
May 18, 2023
1.410
1.410
1.320
1.350
60,508
-0.04(-2.88%)
May 17, 2023
1.320
1.390
1.320
1.390
121,561
+0.05(+3.73%)
May 16, 2023
1.420
1.420
1.340
1.340
46,026
-0.08(-5.63%)
May 15, 2023
1.400
1.420
1.332
1.420
129,404
+0.05(+3.65%)
May 12, 2023
1.470
1.500
1.340
1.370
94,883
-0.13(-8.67%)
May 11, 2023
1.550
1.560
1.500
1.500
58,379
-0.09(-5.66%)
May 10, 2023
1.680
1.750
1.510
1.590
197,632
-0.11(-6.47%)
May 09, 2023
1.660
1.720
1.610
1.700
92,109
+0.10(+6.25%)
May 08, 2023
1.550
1.720
1.550
1.600
104,176
+0.02(+1.27%)
May 05, 2023
1.610
1.655
1.560
1.580
95,389
-0.03(-1.86%)
May 04, 2023
1.590
1.670
1.550
1.610
177,571
+0.00(+0.00%)
May 03, 2023
1.590
1.650
1.550
1.610
140,357
-0.02(-1.23%)
May 02, 2023
1.700
1.700
1.600
1.630
77,263
-0.05(-2.98%)
May 01, 2023
1.590
1.700
1.590
1.680
87,530
+0.05(+3.07%)
Apr 28, 2023
1.620
1.700
1.610
1.630
79,623
-0.03(-1.81%)
Apr 27, 2023
1.600
1.670
1.590
1.660
62,932
+0.03(+1.84%)
Apr 26, 2023
1.640
1.690
1.610
1.630
107,564
-0.05(-2.98%)
Apr 25, 2023
1.630
1.716
1.630
1.680
72,297
+0.02(+1.20%)
Apr 24, 2023
1.700
1.700
1.630
1.660
63,393
-0.02(-1.19%)
Apr 21, 2023
1.650
1.730
1.650
1.680
69,166
+0.00(+0.00%)
Apr 20, 2023
1.670
1.795
1.660
1.680
72,490
-0.01(-0.59%)
Apr 19, 2023
1.710
1.780
1.660
1.690
122,177
-0.07(-3.98%)
Apr 18, 2023
1.770
1.840
1.702
1.760
195,123
-0.14(-7.37%)
Apr 17, 2023
1.790
1.920
1.720
1.900
227,064
+0.07(+3.83%)
Apr 14, 2023
1.830
1.871
1.780
1.830
219,269
-0.01(-0.54%)
Apr 13, 2023
1.990
1.990
1.800
1.840
199,230
-0.17(-8.46%)
Apr 12, 2023
1.800
2.010
1.800
2.010
368,789
+0.20(+11.05%)
Apr 11, 2023
1.950
1.978
1.750
1.810
693,950
-0.17(-8.59%)
Apr 10, 2023
1.900
2.030
1.780
1.980
1,579,672
+0.05(+2.59%)
Apr 06, 2023
1.740
2.250
1.730
1.930
26,746,642
+0.45(+30.41%)
Apr 05, 2023
1.450
1.680
1.390
1.480
1,439,564
+0.19(+14.73%)
Apr 04, 2023
1.230
1.330
1.200
1.290
203,228
+0.05(+4.03%)
Apr 03, 2023
1.230
1.300
1.230
1.240
72,521
+0.00(+0.00%)
Mar 31, 2023
1.220
1.250
1.190
1.240
80,404
+0.02(+1.64%)
Mar 30, 2023
1.220
1.230
1.220
1.220
40,639
+0.02(+1.67%)
Mar 29, 2023
1.260
1.260
1.200
1.200
64,368
-0.03(-2.44%)
Mar 28, 2023
1.250
1.290
1.220
1.230
59,185
-0.02(-1.60%)
Mar 27, 2023
1.270
1.310
1.250
1.250
71,886
-0.03(-2.34%)
Mar 24, 2023
1.330
1.380
1.280
1.280
131,068
-0.07(-5.19%)
Mar 23, 2023
1.420
1.420
1.340
1.350
50,684
-0.01(-0.74%)
Mar 22, 2023
1.450
1.450
1.350
1.360
44,078
-0.09(-6.21%)
Mar 21, 2023
1.400
1.500
1.390
1.450
66,030
+0.10(+7.41%)
Mar 20, 2023
1.340
1.400
1.340
1.350
65,748
+0.01(+0.75%)
Mar 17, 2023
1.350
1.410
1.340
1.340
137,671
-0.03(-2.19%)
Mar 16, 2023
1.350
1.410
1.350
1.370
82,424
+0.01(+0.74%)
Mar 15, 2023
1.400
1.480
1.360
1.360
168,141
-0.08(-5.56%)
Mar 14, 2023
1.380
1.550
1.380
1.440
50,332
-0.01(-0.69%)
Mar 13, 2023
1.420
1.480
1.417
1.450
55,883
-0.01(-0.68%)
Mar 10, 2023
1.540
1.540
1.460
1.460
119,354
-0.07(-4.58%)
Mar 09, 2023
1.590
1.600
1.520
1.530
33,140
-0.05(-3.16%)
Mar 08, 2023
1.540
1.600
1.540
1.580
53,404
+0.07(+4.64%)
Mar 07, 2023
1.530
1.580
1.510
1.510
94,361
-0.04(-2.58%)
Mar 06, 2023
1.480
1.570
1.480
1.550
29,588
+0.04(+2.65%)
Mar 03, 2023
1.490
1.550
1.490
1.510
40,437
+0.01(+0.67%)
Mar 02, 2023
1.480
1.540
1.480
1.500
20,229
+0.02(+1.35%)
Mar 01, 2023
1.460
1.520
1.460
1.480
38,907
+0.02(+1.37%)
Feb 28, 2023
1.440
1.530
1.440
1.460
46,869
+0.00(+0.00%)
Feb 27, 2023
1.480
1.521
1.460
1.460
48,677
-0.02(-1.35%)
Feb 24, 2023
1.490
1.524
1.480
1.480
47,778
-0.02(-1.33%)
Feb 23, 2023
1.510
1.550
1.485
1.500
59,819
-0.02(-1.32%)
Feb 22, 2023
1.490
1.580
1.490
1.520
62,790
+0.02(+1.33%)
Feb 21, 2023
1.520
1.581
1.500
1.500
60,781
-0.05(-3.23%)
Feb 17, 2023
1.590
1.620
1.550
1.550
58,731
-0.05(-3.13%)
Feb 16, 2023
1.600
1.635
1.580
1.600
28,869
-0.02(-1.23%)
Feb 15, 2023
1.610
1.655
1.610
1.620
117,051
+0.00(+0.00%)
Feb 14, 2023
1.590
1.650
1.590
1.620
40,598
-0.01(-0.61%)
Feb 13, 2023
1.630
1.630
1.590
1.630
39,925
+0.02(+1.24%)
Feb 10, 2023
1.650
1.660
1.600
1.610
25,299
+0.00(+0.00%)
Feb 09, 2023
1.640
1.688
1.600
1.610
39,057
-0.03(-1.83%)
Feb 08, 2023
1.630
1.680
1.570
1.640
112,781
-0.03(-1.80%)
Feb 07, 2023
1.600
1.691
1.600
1.670
51,790
+0.03(+1.83%)
Feb 06, 2023
1.700
1.716
1.600
1.640
119,987
-0.08(-4.65%)
Feb 03, 2023
1.780
1.780
1.710
1.720
81,733
-0.06(-3.37%)
Feb 02, 2023
1.750
1.950
1.740
1.780
344,900
+0.03(+1.71%)
Feb 01, 2023
1.750
1.780
1.740
1.750
44,364
-0.01(-0.57%)
Jan 31, 2023
1.760
1.800
1.760
1.760
107,123
-0.07(-3.83%)
Jan 30, 2023
1.870
1.950
1.820
1.830
82,950
-0.07(-3.68%)
Jan 27, 2023
1.770
1.920
1.770
1.900
84,596
+0.10(+5.56%)
Jan 26, 2023
1.830
1.830
1.780
1.800
71,740
-0.01(-0.55%)
Jan 25, 2023
1.770
1.818
1.730
1.810
48,395
+0.05(+2.84%)
Jan 24, 2023
1.780
1.820
1.740
1.760
71,534
-0.01(-0.56%)
Jan 23, 2023
1.710
1.830
1.710
1.770
88,283
+0.03(+1.72%)
Jan 20, 2023
1.700
1.750
1.680
1.740
61,162
+0.05(+2.96%)
Jan 19, 2023
1.620
1.700
1.600
1.690
67,016
+0.03(+1.81%)
Jan 18, 2023
1.640
1.690
1.640
1.660
52,120
+0.00(+0.00%)
Jan 17, 2023
1.570
1.680
1.561
1.660
106,251
+0.09(+5.73%)
Jan 13, 2023
1.530
1.580
1.530
1.570
99,501
+0.02(+1.29%)
Jan 12, 2023
1.460
1.560
1.460
1.550
73,457
+0.08(+5.44%)
Jan 11, 2023
1.440
1.490
1.410
1.470
67,222
+0.04(+2.80%)
Jan 10, 2023
1.410
1.460
1.410
1.430
86,443
+0.00(+0.00%)
Jan 09, 2023
1.410
1.450
1.410
1.430
65,799
+0.00(+0.00%)
Jan 06, 2023
1.390
1.453
1.380
1.430
75,355
+0.04(+2.88%)
Jan 05, 2023
1.300
1.400
1.300
1.390
125,170
+0.07(+5.30%)
Jan 04, 2023
1.300
1.350
1.300
1.320
21,923
+0.01(+0.76%)
Jan 03, 2023
1.260
1.330
1.250
1.310
116,363
+0.04(+3.15%)
Dec 30, 2022
1.250
1.300
1.250
1.270
86,859
-0.01(-0.78%)
Dec 29, 2022
1.290
1.300
1.270
1.280
99,882
+0.03(+2.40%)
Dec 28, 2022
1.260
1.300
1.250
1.250
66,412
-0.02(-1.57%)
Dec 27, 2022
1.280
1.280
1.250
1.270
124,120
-0.02(-1.55%)
Dec 23, 2022
1.320
1.320
1.260
1.290
90,094
-0.01(-0.77%)
Dec 22, 2022
1.300
1.330
1.280
1.300
132,287
-0.01(-0.76%)
Dec 21, 2022
1.300
1.330
1.300
1.310
88,693
+0.01(+0.77%)
Dec 20, 2022
1.310
1.340
1.300
1.300
52,085
-0.02(-1.52%)
Dec 19, 2022
1.330
1.350
1.320
1.320
59,008
-0.02(-1.49%)
Dec 16, 2022
1.320
1.380
1.310
1.340
302,073
+0.00(+0.00%)
Dec 15, 2022
1.320
1.360
1.300
1.340
141,160
+0.01(+0.75%)
Dec 14, 2022
1.340
1.370
1.330
1.330
103,553
-0.01(-0.75%)
Dec 13, 2022
1.420
1.480
1.340
1.340
304,190
-0.05(-3.60%)
Dec 12, 2022
1.390
1.470
1.390
1.390
116,282
-0.02(-1.42%)
Dec 09, 2022
1.420
1.490
1.410
1.410
108,012
-0.01(-0.70%)
Dec 08, 2022
1.450
1.485
1.380
1.420
213,021
-0.05(-3.40%)
Dec 07, 2022
1.220
1.490
1.200
1.470
1,031,753
+0.27(+22.50%)
Dec 06, 2022
1.300
1.340
1.200
1.200
152,868
-0.10(-7.69%)
Dec 05, 2022
1.360
1.390
1.280
1.300
191,222
-0.09(-6.47%)
Dec 02, 2022
1.300
1.410
1.300
1.390
83,822
+0.02(+1.46%)
Dec 01, 2022
1.350
1.400
1.350
1.370
83,588
+0.00(+0.00%)
Nov 30, 2022
1.280
1.390
1.260
1.370
84,749
+0.07(+5.38%)
Nov 29, 2022
1.300
1.390
1.300
1.300
209,115
-0.10(-7.14%)
Nov 28, 2022
1.380
1.445
1.380
1.400
101,732
-0.01(-0.71%)
Nov 25, 2022
1.380
1.410
1.310
1.410
262,238
+0.01(+0.71%)
Nov 23, 2022
1.470
1.500
1.390
1.400
503,718
-0.10(-6.67%)
Nov 22, 2022
1.550
1.590
1.470
1.500
117,435
-0.06(-3.85%)
Nov 21, 2022
1.550
1.590
1.531
1.560
123,610
-0.01(-0.64%)
Nov 18, 2022
1.550
1.580
1.530
1.570
72,748
+0.07(+4.67%)
Nov 17, 2022
1.430
1.510
1.400
1.500
69,080
+0.03(+2.04%)
Nov 16, 2022
1.400
1.490
1.390
1.470
66,130
+0.03(+2.08%)
Nov 15, 2022
1.390
1.455
1.390
1.440
78,434
+0.05(+3.60%)
Nov 14, 2022
1.420
1.440
1.370
1.390
157,464
-0.02(-1.42%)
Nov 11, 2022
1.380
1.560
1.270
1.410
496,009
-0.05(-3.42%)
Nov 10, 2022
1.450
1.500
1.400
1.460
118,343
+0.09(+6.57%)
Nov 09, 2022
1.610
1.650
1.350
1.370
358,710
-0.14(-9.27%)
Nov 08, 2022
1.460
1.535
1.430
1.510
86,094
+0.03(+2.03%)
Nov 07, 2022
1.450
1.510
1.440
1.480
120,064
-0.01(-0.67%)
Nov 04, 2022
1.460
1.510
1.441
1.490
117,162
+0.03(+2.05%)
Nov 03, 2022
1.470
1.510
1.460
1.460
56,154
-0.02(-1.35%)
Nov 02, 2022
1.550
1.650
1.480
1.480
71,429
-0.11(-6.92%)
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.