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
Centerra Gold Inc
(NY:
CGAU
)
6.805
+0.085 (+1.26%)
Streaming Delayed Price
Updated: 3:24 PM EDT, Jun 18, 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
4.284
4.293
4.211
4.257
114,960
-0.06(-1.48%)
Oct 28, 2022
4.284
4.321
4.193
4.321
42,217
+0.01(+0.21%)
Oct 27, 2022
4.376
4.458
4.303
4.312
172,836
-0.05(-1.05%)
Oct 26, 2022
4.330
4.448
4.330
4.357
226,397
+0.05(+1.06%)
Oct 25, 2022
4.239
4.321
4.202
4.312
124,962
+0.11(+2.60%)
Oct 24, 2022
4.284
4.284
4.111
4.202
93,473
-0.07(-1.71%)
Oct 21, 2022
4.111
4.312
4.052
4.275
118,956
+0.22(+5.39%)
Oct 20, 2022
4.011
4.166
3.984
4.056
158,572
+0.04(+0.91%)
Oct 19, 2022
4.047
4.066
3.956
4.020
90,490
-0.09(-2.22%)
Oct 18, 2022
4.120
4.175
4.020
4.111
137,615
+0.04(+0.89%)
Oct 17, 2022
4.139
4.175
4.047
4.075
214,312
+0.07(+1.82%)
Oct 14, 2022
4.157
4.183
3.965
4.002
132,614
-0.22(-5.18%)
Oct 13, 2022
4.111
4.230
3.965
4.221
131,662
-0.02(-0.43%)
Oct 12, 2022
4.257
4.330
4.175
4.239
156,543
-0.01(-0.21%)
Oct 11, 2022
4.248
4.312
4.157
4.248
188,505
+0.05(+1.08%)
Oct 10, 2022
4.239
4.274
4.120
4.202
83,003
-0.05(-1.28%)
Oct 07, 2022
4.430
4.430
4.239
4.257
145,690
-0.23(-5.08%)
Oct 06, 2022
4.476
4.567
4.439
4.485
206,989
+0.01(+0.20%)
Oct 05, 2022
4.585
4.585
4.439
4.476
325,118
-0.17(-3.73%)
Oct 04, 2022
4.439
4.749
4.421
4.649
395,510
+0.43(+10.15%)
Oct 03, 2022
4.111
4.221
4.029
4.221
287,326
+0.20(+4.99%)
Sep 30, 2022
3.956
4.038
3.879
4.020
372,602
+0.09(+2.32%)
Sep 29, 2022
3.920
3.938
3.810
3.929
167,128
+0.03(+0.70%)
Sep 28, 2022
3.756
3.911
3.737
3.902
283,184
+0.22(+5.94%)
Sep 27, 2022
3.564
3.719
3.555
3.683
247,485
+0.21(+6.04%)
Sep 26, 2022
3.719
3.719
3.437
3.473
362,335
-0.27(-7.30%)
Sep 23, 2022
3.838
3.838
3.665
3.747
146,065
-0.20(-5.08%)
Sep 22, 2022
4.020
4.111
3.938
3.947
258,300
-0.03(-0.69%)
Sep 21, 2022
3.938
4.084
3.874
3.974
157,569
+0.08(+2.11%)
Sep 20, 2022
3.874
3.892
3.783
3.892
141,458
-0.05(-1.39%)
Sep 19, 2022
3.902
3.971
3.792
3.947
162,862
+0.05(+1.17%)
Sep 16, 2022
3.783
3.911
3.710
3.902
217,449
+0.11(+2.88%)
Sep 15, 2022
3.993
4.002
3.747
3.792
349,121
-0.22(-5.45%)
Sep 14, 2022
3.974
4.084
3.940
4.011
155,735
+0.09(+2.33%)
Sep 13, 2022
4.157
4.175
3.883
3.920
407,122
-0.40(-9.28%)
Sep 12, 2022
4.303
4.412
3.984
4.321
274,978
+0.02(+0.42%)
Sep 09, 2022
4.202
4.303
4.193
4.303
73,708
+0.13(+3.06%)
Sep 08, 2022
4.120
4.202
4.047
4.175
168,422
-0.02(-0.43%)
Sep 07, 2022
4.148
4.248
4.047
4.193
222,904
+0.09(+2.22%)
Sep 06, 2022
4.111
4.211
4.020
4.102
194,902
+0.01(+0.22%)
Sep 02, 2022
4.056
4.266
4.020
4.093
265,437
+0.04(+0.90%)
Sep 01, 2022
4.193
4.193
3.938
4.056
273,259
-0.08(-1.98%)
Aug 31, 2022
4.075
4.230
3.993
4.139
179,330
+0.05(+1.34%)
Aug 30, 2022
4.011
4.102
3.984
4.084
222,998
+0.03(+0.67%)
Aug 29, 2022
4.102
4.147
3.993
4.056
357,565
-0.05(-1.33%)
Aug 26, 2022
4.284
4.284
4.102
4.111
325,842
-0.17(-4.04%)
Aug 25, 2022
4.284
4.327
4.248
4.284
216,262
+0.02(+0.43%)
Aug 24, 2022
4.316
4.316
4.102
4.266
256,278
+0.08(+1.96%)
Aug 23, 2022
4.175
4.310
4.157
4.184
151,973
+0.05(+1.30%)
Aug 22, 2022
4.175
4.175
4.067
4.130
243,870
+0.00(+0.00%)
Aug 19, 2022
4.193
4.229
4.085
4.130
146,822
-0.06(-1.50%)
Aug 18, 2022
4.220
4.319
4.184
4.193
179,326
-0.04(-1.06%)
Aug 17, 2022
4.328
4.337
4.175
4.238
146,920
-0.14(-3.28%)
Aug 16, 2022
4.409
4.436
4.314
4.382
144,650
-0.04(-1.01%)
Aug 15, 2022
4.642
4.642
4.391
4.427
253,429
-0.23(-5.01%)
Aug 12, 2022
4.669
4.750
4.588
4.660
312,850
+0.00(+0.00%)
Aug 11, 2022
4.418
4.803
4.310
4.660
762,975
+0.24(+5.49%)
Aug 10, 2022
5.387
5.387
4.328
4.418
819,734
-1.11(-20.13%)
Aug 09, 2022
5.755
5.755
5.522
5.531
197,416
-0.14(-2.53%)
Aug 08, 2022
5.585
5.746
5.585
5.675
65,207
+0.12(+2.10%)
Aug 05, 2022
5.504
5.558
5.441
5.558
61,180
-0.06(-1.12%)
Aug 04, 2022
5.585
5.746
5.585
5.621
128,740
+0.04(+0.81%)
Aug 03, 2022
5.728
5.728
5.459
5.576
114,382
-0.09(-1.58%)
Aug 02, 2022
5.612
5.845
5.612
5.666
77,684
+0.12(+2.10%)
Aug 01, 2022
5.567
5.666
5.540
5.549
27,332
-0.05(-0.96%)
Jul 29, 2022
5.648
5.648
5.459
5.603
179,099
-0.04(-0.80%)
Jul 28, 2022
5.657
5.737
5.567
5.648
98,301
+0.12(+2.11%)
Jul 27, 2022
5.450
5.558
5.351
5.531
141,857
+0.14(+2.67%)
Jul 26, 2022
5.432
5.468
5.306
5.387
39,370
-0.01(-0.17%)
Jul 25, 2022
5.333
5.405
5.199
5.396
64,321
+0.09(+1.69%)
Jul 22, 2022
5.414
5.571
5.271
5.306
130,973
-0.14(-2.64%)
Jul 21, 2022
5.289
5.522
5.289
5.450
79,837
+0.11(+2.02%)
Jul 20, 2022
5.432
5.558
5.342
5.342
67,982
-0.13(-2.30%)
Jul 19, 2022
5.441
5.495
5.380
5.468
72,078
+0.11(+2.01%)
Jul 18, 2022
5.464
5.507
5.333
5.360
95,168
+0.02(+0.34%)
Jul 15, 2022
5.333
5.387
5.244
5.342
39,832
+0.01(+0.17%)
Jul 14, 2022
5.145
5.405
5.019
5.333
84,804
-0.02(-0.34%)
Jul 13, 2022
5.333
5.441
5.145
5.351
93,103
+0.05(+1.02%)
Jul 12, 2022
5.315
5.486
5.280
5.297
58,607
-0.09(-1.67%)
Jul 11, 2022
5.342
5.567
5.306
5.387
71,948
+0.02(+0.33%)
Jul 08, 2022
5.594
5.675
5.342
5.369
141,469
-0.32(-5.68%)
Jul 07, 2022
5.684
5.809
5.603
5.693
65,277
+0.09(+1.60%)
Jul 06, 2022
5.746
5.845
5.362
5.603
188,805
-0.01(-0.16%)
Jul 05, 2022
6.159
6.159
5.535
5.612
191,042
-0.72(-11.35%)
Jul 01, 2022
5.926
6.348
5.926
6.330
37,190
+0.27(+4.44%)
Jun 30, 2022
6.141
6.186
5.981
6.061
71,670
-0.16(-2.60%)
Jun 29, 2022
6.465
6.563
6.150
6.222
113,907
-0.22(-3.48%)
Jun 28, 2022
6.456
6.555
6.429
6.447
46,742
-0.04(-0.69%)
Jun 27, 2022
6.312
6.510
6.312
6.492
64,979
+0.09(+1.40%)
Jun 24, 2022
6.177
6.411
6.079
6.402
41,972
+0.31(+5.16%)
Jun 23, 2022
6.312
6.388
5.998
6.088
120,975
-0.22(-3.42%)
Jun 22, 2022
6.330
6.474
6.177
6.303
65,397
+0.01(+0.14%)
Jun 21, 2022
6.375
6.420
6.204
6.294
48,779
-0.09(-1.41%)
Jun 17, 2022
6.384
6.483
6.321
6.384
102,234
-0.04(-0.56%)
Jun 16, 2022
6.357
6.555
6.357
6.420
108,290
-0.08(-1.24%)
Jun 15, 2022
6.474
6.616
6.321
6.501
75,734
+0.16(+2.55%)
Jun 14, 2022
6.680
6.680
6.267
6.339
88,203
-0.30(-4.47%)
Jun 13, 2022
6.986
7.039
6.608
6.635
89,774
-0.52(-7.28%)
Jun 10, 2022
6.923
7.230
6.721
7.156
164,105
+0.22(+3.24%)
Jun 09, 2022
7.120
7.120
6.914
6.932
46,328
-0.19(-2.65%)
Jun 08, 2022
7.273
7.273
7.075
7.120
97,681
-0.13(-1.86%)
Jun 07, 2022
7.183
7.300
7.120
7.255
84,209
+0.03(+0.37%)
Jun 06, 2022
7.381
7.407
7.183
7.228
36,742
-0.13(-1.71%)
Jun 03, 2022
7.677
7.677
7.318
7.354
95,524
-0.09(-1.21%)
Jun 02, 2022
7.327
7.686
7.327
7.443
141,769
+0.27(+3.75%)
Jun 01, 2022
7.012
7.228
7.012
7.174
68,335
+0.21(+2.96%)
May 31, 2022
7.282
7.372
6.932
6.968
113,777
-0.27(-3.72%)
May 27, 2022
7.291
7.361
7.120
7.237
44,350
-0.06(-0.86%)
May 26, 2022
7.470
7.515
7.255
7.300
110,184
-0.13(-1.69%)
May 25, 2022
7.461
7.470
7.291
7.425
23,240
-0.07(-0.96%)
May 24, 2022
7.399
7.515
7.246
7.497
38,351
+0.11(+1.46%)
May 23, 2022
7.372
7.461
7.264
7.390
41,120
+0.11(+1.48%)
May 20, 2022
7.587
7.587
7.210
7.282
54,823
-0.31(-4.02%)
May 19, 2022
7.237
7.713
7.237
7.587
84,470
+0.47(+6.56%)
May 18, 2022
7.030
7.156
6.982
7.120
39,857
+0.00(+0.00%)
May 17, 2022
7.282
7.282
7.111
7.120
33,741
-0.09(-1.25%)
May 16, 2022
7.130
7.219
7.068
7.210
67,926
+0.09(+1.25%)
May 13, 2022
6.818
7.281
6.818
7.121
115,964
+0.31(+4.58%)
May 12, 2022
6.916
7.085
6.712
6.809
100,964
-0.23(-3.29%)
May 11, 2022
7.165
7.272
7.032
7.041
166,773
-0.07(-1.00%)
May 10, 2022
7.299
7.299
7.005
7.112
69,542
-0.06(-0.87%)
May 09, 2022
7.441
7.441
7.112
7.174
92,168
-0.42(-5.51%)
May 06, 2022
7.735
7.851
7.548
7.593
63,907
-0.20(-2.51%)
May 05, 2022
8.109
8.109
7.700
7.789
77,612
-0.20(-2.56%)
May 04, 2022
7.851
8.002
7.557
7.993
225,308
+0.22(+2.86%)
May 03, 2022
7.878
7.904
7.691
7.771
179,527
-0.04(-0.57%)
May 02, 2022
8.064
8.064
7.806
7.815
129,879
-0.42(-5.08%)
Apr 29, 2022
8.332
8.385
8.189
8.234
92,250
+0.04(+0.43%)
Apr 28, 2022
7.958
8.225
7.886
8.198
99,834
+0.25(+3.14%)
Apr 27, 2022
7.984
8.122
7.932
7.949
93,876
-0.05(-0.67%)
Apr 26, 2022
8.332
8.332
7.895
8.002
132,291
-0.26(-3.13%)
Apr 25, 2022
8.162
8.305
7.878
8.260
115,840
-0.19(-2.21%)
Apr 22, 2022
8.518
8.759
8.421
8.447
63,236
-0.24(-2.77%)
Apr 21, 2022
9.097
9.124
8.581
8.688
111,145
-0.59(-6.33%)
Apr 20, 2022
9.168
9.279
8.981
9.275
62,839
+0.20(+2.26%)
Apr 19, 2022
9.213
9.275
9.026
9.070
70,338
-0.19(-2.02%)
Apr 18, 2022
9.266
9.382
9.217
9.257
81,809
+0.00(+0.00%)
Apr 14, 2022
9.106
9.293
9.070
9.257
147,997
+0.17(+1.86%)
Apr 13, 2022
8.892
9.150
8.857
9.088
115,893
+0.25(+2.82%)
Apr 12, 2022
8.919
9.017
8.826
8.839
80,461
-0.05(-0.60%)
Apr 11, 2022
8.812
8.963
8.794
8.892
87,529
+0.12(+1.32%)
Apr 08, 2022
8.723
8.910
8.661
8.777
128,498
+0.00(+0.00%)
Apr 07, 2022
8.581
8.821
8.518
8.777
71,858
+0.20(+2.39%)
Apr 06, 2022
8.910
8.910
8.545
8.572
55,753
-0.27(-3.02%)
Apr 05, 2022
8.883
9.195
8.806
8.839
169,933
-0.06(-0.70%)
Apr 04, 2022
9.026
9.133
8.803
8.901
113,953
-0.03(-0.30%)
Apr 01, 2022
8.723
8.972
8.692
8.928
68,720
+0.17(+1.93%)
Mar 31, 2022
8.723
8.874
8.723
8.759
74,232
-0.01(-0.10%)
Mar 30, 2022
8.732
8.848
8.723
8.768
50,776
+0.07(+0.82%)
Mar 29, 2022
8.403
8.794
8.296
8.696
118,775
+0.18(+2.09%)
Mar 28, 2022
8.768
8.768
8.510
8.518
156,290
-0.25(-2.84%)
Mar 25, 2022
8.714
8.803
8.705
8.768
80,923
+0.00(+0.00%)
Mar 24, 2022
8.812
8.928
8.688
8.768
100,965
+0.04(+0.51%)
Mar 23, 2022
8.696
8.750
8.643
8.723
75,477
+0.05(+0.62%)
Mar 22, 2022
8.830
8.830
8.554
8.670
105,200
-0.09(-1.02%)
Mar 21, 2022
8.545
8.866
8.510
8.759
77,568
+0.20(+2.39%)
Mar 18, 2022
8.501
8.652
8.211
8.554
182,890
-0.35(-3.90%)
Mar 17, 2022
8.848
9.065
8.803
8.901
82,910
+0.19(+2.14%)
Mar 16, 2022
8.750
8.780
8.572
8.714
71,347
+0.00(+0.00%)
Mar 15, 2022
8.447
8.883
8.412
8.714
89,922
+0.18(+2.09%)
Mar 14, 2022
9.124
9.128
8.403
8.536
227,944
-0.64(-6.98%)
Mar 11, 2022
9.159
9.192
8.928
9.177
174,118
-0.11(-1.15%)
Mar 10, 2022
9.088
9.409
9.070
9.284
178,922
+0.28(+3.06%)
Mar 09, 2022
8.575
9.035
8.363
9.008
135,435
+0.32(+3.66%)
Mar 08, 2022
8.981
8.981
8.610
8.690
303,756
-0.18(-1.99%)
Mar 07, 2022
8.840
8.990
8.787
8.867
67,870
+0.10(+1.11%)
Mar 04, 2022
8.778
8.902
8.752
8.769
91,766
+0.04(+0.51%)
Mar 03, 2022
8.946
8.946
8.566
8.725
69,297
-0.18(-1.99%)
Mar 02, 2022
8.354
8.937
8.354
8.902
95,137
+0.39(+4.57%)
Mar 01, 2022
8.725
8.840
8.424
8.513
127,752
-0.10(-1.13%)
Feb 28, 2022
8.212
8.654
8.159
8.610
177,470
+0.38(+4.62%)
Feb 25, 2022
7.558
8.248
7.917
8.230
144,340
+0.22(+2.76%)
Feb 24, 2022
8.398
8.398
7.890
8.009
118,933
-0.19(-2.37%)
Feb 23, 2022
8.151
8.301
8.080
8.204
92,113
+0.10(+1.20%)
Feb 22, 2022
7.894
8.258
7.894
8.106
119,086
+0.19(+2.34%)
Feb 18, 2022
7.921
0
-0.10(-1.21%)
Feb 17, 2022
7.956
8.124
7.956
8.018
215,539
+0.12(+1.57%)
Feb 16, 2022
7.691
7.947
7.638
7.894
124,107
+0.28(+3.72%)
Feb 15, 2022
7.496
7.655
7.381
7.611
130,318
+0.04(+0.47%)
Feb 14, 2022
7.647
7.664
7.452
7.576
123,524
+0.04(+0.47%)
Feb 11, 2022
7.346
7.629
7.249
7.541
104,558
+0.25(+3.39%)
Feb 10, 2022
7.373
7.735
7.276
7.293
218,183
-0.08(-1.08%)
Feb 09, 2022
7.381
7.512
7.355
7.373
15,194
-0.03(-0.36%)
Feb 08, 2022
7.373
7.426
7.267
7.399
17,810
+0.03(+0.36%)
Feb 07, 2022
7.125
7.461
7.092
7.373
49,261
+0.21(+2.96%)
Feb 04, 2022
6.931
7.178
6.931
7.160
38,841
+0.24(+3.45%)
Feb 03, 2022
7.275
6.895
6.922
65,616
-0.42(-5.66%)
Feb 02, 2022
7.296
7.399
7.127
7.337
36,935
+0.07(+0.97%)
Feb 01, 2022
7.249
7.337
7.201
7.267
99,789
+0.14(+1.99%)
Jan 31, 2022
7.107
7.134
7.125
36,706
+0.11(+1.51%)
Jan 28, 2022
7.059
7.072
6.922
7.019
58,171
-0.04(-0.63%)
Jan 27, 2022
6.931
7.169
6.895
7.063
40,784
+0.11(+1.52%)
Jan 26, 2022
7.169
7.302
6.878
6.957
198,679
-0.17(-2.36%)
Jan 25, 2022
6.992
7.160
6.833
7.125
45,048
+0.11(+1.51%)
Jan 24, 2022
7.090
7.222
6.886
7.019
83,420
-0.14(-1.98%)
Jan 21, 2022
7.116
7.258
7.116
7.160
87,006
+0.01(+0.12%)
Jan 20, 2022
7.408
7.417
7.143
7.152
90,102
-0.24(-3.23%)
Jan 19, 2022
7.452
7.452
7.196
7.390
212,461
+0.07(+0.97%)
Jan 18, 2022
7.320
7.443
7.160
7.320
104,536
+0.08(+1.10%)
Jan 14, 2022
7.240
0
-0.18(-2.38%)
Jan 13, 2022
7.417
7.443
7.320
7.417
33,231
+0.06(+0.84%)
Jan 12, 2022
7.320
7.567
7.249
7.355
179,411
+0.05(+0.73%)
Jan 11, 2022
7.178
7.311
7.063
7.302
63,629
+0.13(+1.85%)
Jan 10, 2022
7.178
7.205
6.984
7.169
59,629
+0.00(+0.00%)
Jan 07, 2022
7.258
7.346
7.046
7.169
52,330
-0.11(-1.58%)
Jan 06, 2022
7.390
7.470
7.240
7.284
65,790
-0.18(-2.37%)
Jan 05, 2022
7.541
7.718
7.417
7.461
193,963
-0.04(-0.47%)
Jan 04, 2022
7.249
7.806
7.249
7.496
372,784
+0.14(+1.92%)
Jan 03, 2022
6.851
7.355
6.851
7.355
324,394
+0.57(+8.33%)
Dec 31, 2021
6.763
6.860
6.683
6.789
48,132
+0.03(+0.39%)
Dec 30, 2021
6.860
6.860
6.754
6.763
28,643
-0.08(-1.16%)
Dec 29, 2021
6.683
6.904
6.515
6.842
78,294
+0.16(+2.38%)
Dec 28, 2021
6.648
6.784
6.648
6.683
14,039
+0.01(+0.13%)
Dec 27, 2021
6.842
6.842
6.648
6.674
20,842
-0.16(-2.33%)
Dec 23, 2021
6.453
6.833
6.383
6.833
30,203
+0.40(+6.18%)
Dec 22, 2021
6.383
6.436
6.250
6.436
54,317
+0.07(+1.11%)
Dec 21, 2021
6.002
6.471
6.002
6.365
299,853
+0.36(+6.04%)
Dec 20, 2021
6.002
6.020
5.896
6.002
44,873
-0.06(-1.02%)
Dec 17, 2021
6.215
6.232
6.002
6.064
170,762
-0.17(-2.70%)
Dec 16, 2021
6.082
6.294
6.082
6.232
29,281
+0.19(+3.22%)
Dec 15, 2021
6.055
6.073
5.905
6.038
59,939
-0.02(-0.29%)
Dec 14, 2021
6.011
6.111
5.932
6.055
69,349
-0.04(-0.72%)
Dec 13, 2021
6.232
6.232
6.038
6.100
45,644
-0.10(-1.57%)
Dec 10, 2021
6.179
6.312
6.170
6.197
86,692
-0.05(-0.85%)
Dec 09, 2021
6.285
6.285
6.108
6.250
72,486
-0.14(-2.21%)
Dec 08, 2021
6.303
6.425
6.259
6.391
55,659
+0.04(+0.70%)
Dec 07, 2021
6.347
6.427
6.259
6.347
61,837
+0.03(+0.42%)
Dec 06, 2021
6.259
6.338
6.206
6.321
67,532
+0.06(+0.99%)
Dec 03, 2021
6.374
6.374
6.192
6.259
112,371
-0.05(-0.84%)
Dec 02, 2021
6.400
6.400
6.179
6.312
37,623
-0.11(-1.79%)
Dec 01, 2021
6.559
6.701
6.374
6.427
88,440
-0.10(-1.49%)
Nov 30, 2021
6.356
6.577
6.321
6.524
48,184
+0.23(+3.65%)
Nov 29, 2021
6.427
6.427
6.276
6.294
60,861
-0.13(-2.06%)
Nov 26, 2021
6.586
6.586
6.285
6.427
101,218
-0.09(-1.36%)
Nov 24, 2021
6.418
6.546
6.383
6.515
276,886
+0.12(+1.94%)
Nov 23, 2021
6.621
6.718
6.285
6.391
120,200
-0.40(-5.86%)
Nov 22, 2021
6.878
6.922
6.612
6.789
56,814
-0.11(-1.54%)
Nov 19, 2021
7.275
7.355
6.873
6.895
150,916
-0.46(-6.25%)
Nov 18, 2021
7.426
7.404
7.355
7.355
31,309
-0.05(-0.72%)
Nov 17, 2021
7.355
7.487
7.353
7.408
41,557
+0.10(+1.32%)
Nov 16, 2021
7.504
7.548
7.303
7.312
52,712
-0.25(-3.25%)
Nov 15, 2021
7.618
7.618
7.522
7.557
37,304
-0.01(-0.12%)
Nov 12, 2021
7.539
7.573
7.434
7.566
47,541
+0.03(+0.35%)
Nov 11, 2021
7.566
7.601
7.490
7.539
70,494
+0.09(+1.18%)
Nov 10, 2021
7.592
7.452
50,250
+0.01(+0.12%)
Nov 09, 2021
7.303
7.522
7.162
7.443
90,646
+0.13(+1.80%)
Nov 08, 2021
7.136
7.355
7.043
7.312
113,284
+0.22(+3.09%)
Nov 05, 2021
6.838
7.110
6.742
7.092
49,466
+0.27(+3.98%)
Nov 04, 2021
6.943
6.970
6.768
6.821
19,084
-0.04(-0.64%)
Nov 03, 2021
6.628
6.882
6.584
6.864
59,375
+0.17(+2.49%)
Nov 02, 2021
6.698
6.715
6.605
6.698
29,555
-0.04(-0.65%)
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.