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
Graniteshares Platinum Shares ETF
(NY:
PLTM
)
9.250
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 13, 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
8.390
8.400
8.350
8.360
7,800
-0.04(-0.48%)
Oct 29, 2020
8.460
8.495
8.370
8.400
12,539
-0.12(-1.41%)
Oct 28, 2020
8.500
8.674
8.450
8.520
26,722
-0.21(-2.43%)
Oct 27, 2020
8.890
8.890
8.640
8.732
7,328
+0.09(+1.07%)
Oct 26, 2020
8.870
8.900
8.610
8.640
32,969
-0.32(-3.52%)
Oct 23, 2020
9.000
9.060
8.930
8.956
38,500
+0.24(+2.70%)
Oct 22, 2020
8.670
8.750
8.520
8.720
7,975
-0.08(-0.97%)
Oct 21, 2020
8.815
8.850
8.750
8.805
20,202
+0.16(+1.91%)
Oct 20, 2020
8.680
8.681
8.530
8.640
6,183
+0.17(+2.01%)
Oct 19, 2020
8.540
8.620
8.450
8.470
6,514
-0.05(-0.59%)
Oct 16, 2020
8.590
8.630
8.520
8.520
4,300
-0.01(-0.12%)
Oct 15, 2020
8.570
8.570
8.320
8.530
8,853
+0.03(+0.35%)
Oct 14, 2020
8.570
8.595
8.480
8.500
16,293
-0.07(-0.82%)
Oct 13, 2020
8.600
8.659
8.530
8.570
10,349
-0.15(-1.72%)
Oct 12, 2020
8.810
8.810
8.620
8.720
13,996
-0.09(-1.02%)
Oct 09, 2020
8.950
8.950
8.742
8.810
18,800
+0.28(+3.28%)
Oct 08, 2020
8.590
8.600
8.520
8.530
9,037
+0.01(+0.12%)
Oct 07, 2020
8.500
8.573
8.480
8.520
35,937
+0.04(+0.47%)
Oct 06, 2020
8.700
8.890
8.480
8.480
47,578
-0.38(-4.28%)
Oct 05, 2020
8.780
8.920
8.760
8.859
22,428
+0.16(+1.83%)
Oct 02, 2020
8.830
8.830
8.690
8.700
16,300
-0.24(-2.68%)
Oct 01, 2020
8.950
8.950
8.770
8.940
13,094
+0.07(+0.79%)
Sep 30, 2020
8.900
8.950
8.760
8.870
15,907
+0.11(+1.26%)
Sep 29, 2020
8.740
8.842
8.625
8.760
26,446
+0.02(+0.23%)
Sep 28, 2020
8.500
8.800
8.470
8.740
25,154
+0.33(+3.92%)
Sep 25, 2020
8.220
8.470
8.220
8.410
17,800
-0.01(-0.12%)
Sep 24, 2020
8.110
8.420
8.110
8.420
26,002
+0.18(+2.18%)
Sep 23, 2020
8.490
8.500
8.240
8.240
46,122
-0.34(-3.96%)
Sep 22, 2020
8.740
8.740
8.530
8.580
41,745
-0.16(-1.83%)
Sep 21, 2020
9.000
9.000
8.430
8.740
144,500
-0.48(-5.21%)
Sep 18, 2020
9.360
9.360
9.180
9.220
22,000
-0.03(-0.32%)
Sep 17, 2020
9.310
9.350
9.140
9.250
98,620
-0.35(-3.65%)
Sep 16, 2020
9.690
9.690
9.520
9.600
31,530
+0.00(+0.00%)
Sep 15, 2020
9.600
9.625
9.460
9.600
57,828
+0.15(+1.59%)
Sep 14, 2020
9.300
9.470
9.300
9.450
59,203
+0.25(+2.72%)
Sep 11, 2020
9.240
9.300
9.170
9.200
20,500
+0.05(+0.55%)
Sep 10, 2020
9.200
9.300
9.090
9.150
18,900
+0.06(+0.66%)
Sep 09, 2020
9.200
9.200
9.010
9.090
32,937
+0.19(+2.13%)
Sep 08, 2020
8.830
9.040
8.799
8.900
45,566
-0.04(-0.48%)
Sep 04, 2020
9.000
9.000
8.790
8.943
28,400
+0.09(+1.05%)
Sep 03, 2020
9.120
9.120
8.780
8.850
39,866
-0.15(-1.67%)
Sep 02, 2020
9.150
9.150
8.890
9.000
90,746
-0.33(-3.54%)
Sep 01, 2020
9.360
9.470
9.315
9.330
48,543
+0.13(+1.41%)
Aug 31, 2020
9.180
9.325
9.180
9.200
48,762
-0.02(-0.22%)
Aug 28, 2020
9.200
9.290
9.185
9.220
40,400
+0.03(+0.33%)
Aug 27, 2020
9.360
9.365
9.080
9.190
18,810
-0.08(-0.86%)
Aug 26, 2020
9.200
9.300
9.176
9.270
28,669
+0.06(+0.65%)
Aug 25, 2020
9.130
9.250
9.122
9.210
20,915
+0.13(+1.43%)
Aug 24, 2020
9.220
9.230
9.020
9.080
38,555
-0.08(-0.87%)
Aug 21, 2020
9.000
9.160
8.910
9.160
33,500
+0.05(+0.55%)
Aug 20, 2020
9.100
9.180
9.000
9.110
40,942
-0.08(-0.87%)
Aug 19, 2020
9.480
9.560
9.190
9.190
37,786
-0.37(-3.87%)
Aug 18, 2020
9.430
9.650
9.350
9.560
81,989
+0.05(+0.53%)
Aug 17, 2020
9.490
9.520
9.380
9.510
84,497
+0.08(+0.85%)
Aug 14, 2020
9.600
9.610
9.270
9.430
89,900
-0.08(-0.84%)
Aug 13, 2020
9.380
9.620
9.365
9.510
60,830
+0.35(+3.82%)
Aug 12, 2020
9.260
9.380
9.150
9.160
62,407
-0.17(-1.82%)
Aug 11, 2020
9.460
9.597
9.250
9.330
149,578
-0.48(-4.89%)
Aug 10, 2020
9.760
9.970
9.730
9.810
150,400
+0.25(+2.62%)
Aug 07, 2020
9.710
9.710
9.370
9.560
77,800
-0.33(-3.34%)
Aug 06, 2020
9.850
9.900
9.550
9.890
136,873
+0.25(+2.57%)
Aug 05, 2020
9.540
9.750
9.420
9.642
122,433
+0.30(+3.23%)
Aug 04, 2020
9.200
9.350
9.110
9.340
46,894
+0.23(+2.52%)
Aug 03, 2020
9.160
9.160
9.020
9.110
39,351
+0.16(+1.79%)
Jul 31, 2020
9.020
9.070
8.930
8.950
36,100
+0.00(+0.05%)
Jul 30, 2020
8.890
8.999
8.680
8.946
69,140
-0.35(-3.81%)
Jul 29, 2020
9.450
9.450
9.160
9.300
70,737
-0.17(-1.80%)
Jul 28, 2020
9.360
9.480
9.240
9.470
111,281
+0.09(+0.96%)
Jul 27, 2020
9.280
9.400
9.150
9.380
104,660
+0.27(+2.96%)
Jul 24, 2020
9.300
9.300
9.071
9.110
44,500
+0.04(+0.44%)
Jul 23, 2020
8.980
9.260
8.960
9.070
83,663
-0.12(-1.31%)
Jul 22, 2020
8.960
9.190
8.830
9.190
145,628
+0.44(+5.03%)
Jul 21, 2020
8.800
8.810
8.540
8.750
77,940
+0.36(+4.29%)
Jul 20, 2020
8.490
8.490
8.320
8.390
62,862
+0.08(+0.97%)
Jul 17, 2020
8.245
8.310
8.210
8.310
17,800
+0.14(+1.71%)
Jul 16, 2020
8.170
8.270
8.150
8.170
11,139
-0.07(-0.80%)
Jul 15, 2020
8.220
8.270
8.180
8.236
14,150
+0.02(+0.19%)
Jul 14, 2020
8.210
8.220
8.066
8.220
14,602
-0.04(-0.48%)
Jul 13, 2020
8.500
8.500
8.230
8.260
50,611
+0.00(+0.00%)
Jul 10, 2020
8.450
8.450
8.210
8.260
6,400
-0.06(-0.76%)
Jul 09, 2020
8.460
8.460
8.190
8.323
22,562
-0.07(-0.85%)
Jul 08, 2020
8.430
8.460
8.350
8.395
23,932
+0.04(+0.54%)
Jul 07, 2020
8.410
8.440
8.230
8.350
25,666
+0.17(+2.12%)
Jul 06, 2020
8.140
8.220
8.090
8.176
22,389
+0.13(+1.57%)
Jul 02, 2020
8.100
8.120
8.020
8.050
11,600
-0.11(-1.29%)
Jul 01, 2020
8.180
8.180
8.000
8.155
21,533
-0.04(-0.47%)
Jun 30, 2020
8.114
8.218
8.050
8.193
39,315
+0.13(+1.65%)
Jun 29, 2020
8.180
8.180
8.000
8.060
30,076
+0.05(+0.57%)
Jun 26, 2020
7.980
8.028
7.900
8.015
9,200
+0.04(+0.56%)
Jun 25, 2020
7.940
7.970
7.860
7.970
15,663
-0.01(-0.15%)
Jun 24, 2020
8.020
8.240
7.890
7.982
38,555
-0.27(-3.23%)
Jun 23, 2020
8.230
8.280
8.070
8.248
43,051
+0.09(+1.13%)
Jun 22, 2020
8.260
8.260
8.131
8.156
15,610
+0.02(+0.28%)
Jun 19, 2020
8.095
8.210
8.050
8.134
13,000
+0.05(+0.66%)
Jun 18, 2020
8.070
8.156
7.960
8.080
19,043
-0.08(-0.98%)
Jun 17, 2020
8.220
8.220
8.130
8.160
5,191
-0.04(-0.49%)
Jun 16, 2020
8.190
8.230
8.140
8.200
8,511
+0.09(+1.11%)
Jun 15, 2020
7.910
8.110
7.790
8.110
24,816
+0.09(+1.12%)
Jun 12, 2020
8.150
8.300
7.980
8.020
11,300
+0.04(+0.49%)
Jun 11, 2020
8.143
8.270
7.950
7.981
21,017
-0.35(-4.20%)
Jun 10, 2020
8.300
8.330
8.170
8.330
20,721
+0.06(+0.75%)
Jun 09, 2020
8.245
8.305
8.210
8.268
5,310
-0.00(-0.02%)
Jun 08, 2020
8.240
8.300
8.180
8.270
18,360
+0.14(+1.72%)
Jun 05, 2020
8.130
8.130
7.950
8.130
41,300
-0.21(-2.54%)
Jun 04, 2020
8.210
8.360
8.180
8.342
12,435
+0.08(+0.99%)
Jun 03, 2020
8.280
8.330
8.220
8.260
17,463
-0.14(-1.67%)
Jun 02, 2020
8.550
8.550
8.240
8.400
16,061
-0.12(-1.35%)
Jun 01, 2020
8.260
8.528
8.250
8.515
18,326
+0.24(+2.91%)
May 29, 2020
8.350
8.350
8.205
8.274
12,900
+0.02(+0.22%)
May 28, 2020
8.333
8.350
8.150
8.255
10,268
+0.02(+0.19%)
May 27, 2020
8.120
8.260
8.120
8.240
8,429
+0.03(+0.33%)
May 26, 2020
8.380
8.380
8.165
8.213
7,955
-0.03(-0.34%)
May 22, 2020
8.320
8.350
8.241
8.241
10,300
-0.04(-0.51%)
May 21, 2020
8.550
8.550
8.120
8.283
45,453
-0.22(-2.60%)
May 20, 2020
8.570
8.590
8.310
8.504
56,262
+0.15(+1.82%)
May 19, 2020
8.300
8.459
8.245
8.352
71,656
+0.20(+2.48%)
May 18, 2020
8.010
8.290
8.010
8.150
116,020
+0.24(+3.06%)
May 15, 2020
7.720
7.960
7.680
7.908
29,200
+0.29(+3.78%)
May 14, 2020
7.510
7.630
7.510
7.620
27,576
+0.09(+1.20%)
May 13, 2020
7.580
7.580
7.510
7.530
9,173
-0.02(-0.26%)
May 12, 2020
7.550
7.600
7.538
7.550
4,344
-0.03(-0.33%)
May 11, 2020
7.470
7.583
7.470
7.575
11,074
-0.04(-0.46%)
May 08, 2020
7.560
7.690
7.300
7.610
33,200
+0.05(+0.66%)
May 07, 2020
7.480
7.660
7.480
7.560
17,419
+0.13(+1.75%)
May 06, 2020
7.540
7.545
7.380
7.430
29,919
-0.20(-2.56%)
May 05, 2020
7.690
7.690
7.570
7.625
11,720
+0.02(+0.20%)
May 04, 2020
7.700
7.700
7.540
7.610
5,591
+0.03(+0.40%)
May 01, 2020
7.620
7.680
7.500
7.580
46,700
-0.25(-3.19%)
Apr 30, 2020
7.820
7.940
7.689
7.830
23,709
+0.02(+0.26%)
Apr 29, 2020
7.800
7.835
7.630
7.810
20,789
+0.11(+1.48%)
Apr 28, 2020
7.550
7.718
7.550
7.696
12,363
+0.15(+2.00%)
Apr 27, 2020
7.550
7.557
7.420
7.545
10,080
-0.02(-0.33%)
Apr 24, 2020
7.520
7.570
7.460
7.570
6,600
-0.06(-0.79%)
Apr 23, 2020
7.700
7.840
7.510
7.630
89,310
+0.09(+1.19%)
Apr 22, 2020
7.650
7.650
7.430
7.540
18,637
+0.15(+2.00%)
Apr 21, 2020
7.370
7.511
7.110
7.392
34,155
-0.29(-3.75%)
Apr 20, 2020
7.660
7.770
7.650
7.680
21,844
-0.03(-0.39%)
Apr 17, 2020
7.870
7.870
7.629
7.710
28,800
-0.10(-1.28%)
Apr 16, 2020
7.950
7.950
7.660
7.810
33,893
+0.07(+0.90%)
Apr 15, 2020
7.700
7.760
7.650
7.740
31,679
+0.01(+0.13%)
Apr 14, 2020
7.670
7.860
7.603
7.730
60,479
+0.26(+3.48%)
Apr 13, 2020
7.390
7.480
7.330
7.470
33,164
+0.07(+1.01%)
Apr 09, 2020
7.410
7.470
7.312
7.395
32,300
+0.11(+1.44%)
Apr 08, 2020
7.370
7.370
7.190
7.290
12,843
-0.01(-0.14%)
Apr 07, 2020
7.380
7.410
7.288
7.300
51,205
-0.05(-0.68%)
Apr 06, 2020
7.240
7.350
7.200
7.350
15,968
+0.19(+2.60%)
Apr 03, 2020
7.160
7.180
7.075
7.163
5,400
-0.07(-0.93%)
Apr 02, 2020
7.150
7.231
7.150
7.231
28,029
+0.14(+1.93%)
Apr 01, 2020
7.060
7.170
6.930
7.093
32,477
-0.07(-0.93%)
Mar 31, 2020
7.120
7.270
7.120
7.160
25,439
+0.02(+0.28%)
Mar 30, 2020
7.240
7.252
7.080
7.140
96,707
-0.14(-1.92%)
Mar 27, 2020
7.270
7.350
7.150
7.280
22,400
+0.01(+0.14%)
Mar 26, 2020
7.350
7.400
7.240
7.270
18,779
+0.03(+0.41%)
Mar 25, 2020
7.150
7.530
7.079
7.240
400,322
+0.25(+3.58%)
Mar 24, 2020
7.500
7.500
6.720
6.990
104,729
+0.62(+9.73%)
Mar 23, 2020
6.220
6.390
6.070
6.370
84,423
+0.30(+4.94%)
Mar 20, 2020
6.130
6.240
5.950
6.070
55,700
+0.23(+3.85%)
Mar 19, 2020
6.050
6.050
5.760
5.845
63,672
-0.46(-7.22%)
Mar 18, 2020
6.330
6.330
5.950
6.300
63,507
-0.21(-3.23%)
Mar 17, 2020
6.400
7.060
6.400
6.510
65,683
-0.05(-0.76%)
Mar 16, 2020
6.590
6.785
6.510
6.560
129,747
-1.01(-13.34%)
Mar 13, 2020
7.960
7.960
7.350
7.570
49,500
+0.02(+0.26%)
Mar 12, 2020
8.120
8.120
7.400
7.550
40,069
-0.95(-11.18%)
Mar 11, 2020
8.730
8.754
8.500
8.500
34,963
-0.05(-0.58%)
Mar 10, 2020
8.820
8.820
8.540
8.550
17,014
+0.04(+0.47%)
Mar 09, 2020
8.750
8.750
8.510
8.510
42,297
-0.49(-5.44%)
Mar 06, 2020
8.830
9.000
8.785
9.000
41,600
+0.42(+4.90%)
Mar 05, 2020
8.570
8.640
8.500
8.580
21,612
+0.01(+0.12%)
Mar 04, 2020
8.760
8.760
8.570
8.570
19,124
-0.10(-1.15%)
Mar 03, 2020
8.550
8.740
8.510
8.670
12,767
+0.19(+2.24%)
Mar 02, 2020
8.580
8.590
8.420
8.480
31,605
-0.05(-0.60%)
Feb 28, 2020
8.750
8.750
8.410
8.531
41,600
-0.41(-4.62%)
Feb 27, 2020
9.100
9.100
8.900
8.944
48,373
-0.09(-1.03%)
Feb 26, 2020
9.120
9.150
8.990
9.037
28,788
-0.07(-0.81%)
Feb 25, 2020
9.500
9.500
9.110
9.110
62,580
-0.46(-4.86%)
Feb 24, 2020
9.620
9.660
9.510
9.575
28,454
-0.12(-1.19%)
Feb 21, 2020
9.700
9.748
9.635
9.690
19,900
-0.02(-0.21%)
Feb 20, 2020
9.850
9.850
9.650
9.710
48,622
-0.28(-2.82%)
Feb 19, 2020
10.00
10.00
9.900
9.992
28,243
+0.16(+1.66%)
Feb 18, 2020
9.640
9.850
9.640
9.829
57,552
+0.29(+3.03%)
Feb 14, 2020
9.620
9.620
9.533
9.540
7,100
-0.05(-0.47%)
Feb 13, 2020
9.600
9.639
9.540
9.585
10,590
+0.04(+0.43%)
Feb 12, 2020
9.500
9.570
9.450
9.544
7,392
-0.07(-0.71%)
Feb 11, 2020
9.610
9.630
9.552
9.612
4,498
+0.09(+0.96%)
Feb 10, 2020
9.530
9.560
9.460
9.520
15,119
-0.07(-0.69%)
Feb 07, 2020
9.650
9.650
9.530
9.586
10,300
+0.05(+0.49%)
Feb 06, 2020
9.600
9.600
9.500
9.540
17,805
-0.22(-2.24%)
Feb 05, 2020
9.700
9.765
9.580
9.758
7,384
+0.18(+1.91%)
Feb 04, 2020
9.580
9.600
9.480
9.575
19,178
-0.02(-0.16%)
Feb 03, 2020
9.580
9.640
9.550
9.590
14,047
+0.12(+1.27%)
Jan 31, 2020
9.500
9.560
9.450
9.470
20,700
-0.24(-2.43%)
Jan 30, 2020
9.694
9.747
9.600
9.705
23,452
+0.04(+0.37%)
Jan 29, 2020
9.760
9.767
9.590
9.670
36,403
-0.12(-1.18%)
Jan 28, 2020
9.720
9.847
9.720
9.786
11,647
+0.02(+0.19%)
Jan 27, 2020
9.610
9.850
9.610
9.767
342,076
-0.21(-2.14%)
Jan 24, 2020
9.990
10.05
9.950
9.981
17,700
+0.04(+0.41%)
Jan 23, 2020
10.05
10.05
9.910
9.940
39,342
-0.12(-1.19%)
Jan 22, 2020
10.09
10.13
9.990
10.06
18,832
+0.12(+1.20%)
Jan 21, 2020
9.870
10.04
9.850
9.941
45,212
-0.19(-1.90%)
Jan 17, 2020
10.10
10.18
10.07
10.13
43,200
+0.14(+1.36%)
Jan 16, 2020
10.11
10.11
9.870
9.997
60,655
-0.12(-1.21%)
Jan 15, 2020
10.03
10.21
10.03
10.12
36,333
+0.37(+3.84%)
Jan 14, 2020
9.770
9.770
9.711
9.746
1,358
+0.02(+0.17%)
Jan 13, 2020
9.690
9.730
9.610
9.729
9,223
+0.04(+0.36%)
Jan 10, 2020
9.760
9.810
9.632
9.694
7,400
+0.11(+1.20%)
Jan 09, 2020
9.618
9.620
9.540
9.579
58,820
+0.12(+1.26%)
Jan 08, 2020
9.700
9.700
9.440
9.460
22,153
-0.17(-1.77%)
Jan 07, 2020
9.710
9.710
9.480
9.630
9,293
+0.09(+0.90%)
Jan 06, 2020
9.850
9.850
9.480
9.544
24,492
-0.19(-1.91%)
Jan 03, 2020
9.850
9.850
9.720
9.730
31,200
+0.02(+0.16%)
Jan 02, 2020
9.700
9.805
9.630
9.715
58,673
+0.16(+1.72%)
Dec 31, 2019
9.670
9.740
9.537
9.550
28,600
+0.07(+0.69%)
Dec 30, 2019
9.500
9.520
9.450
9.484
30,041
+0.12(+1.23%)
Dec 27, 2019
9.410
9.460
9.312
9.369
9,000
-0.06(-0.60%)
Dec 26, 2019
9.510
9.550
9.410
9.425
10,977
+0.07(+0.79%)
Dec 24, 2019
9.360
9.380
9.300
9.351
11,700
+0.05(+0.58%)
Dec 23, 2019
9.100
9.324
9.100
9.297
10,443
+0.27(+3.03%)
Dec 20, 2019
9.280
9.280
9.019
9.024
34,700
-0.24(-2.56%)
Dec 19, 2019
9.300
9.310
9.230
9.261
24,451
+0.00(+0.04%)
Dec 18, 2019
9.220
9.310
9.220
9.257
5,740
+0.08(+0.84%)
Dec 17, 2019
9.120
9.190
9.110
9.180
6,525
-0.02(-0.27%)
Dec 16, 2019
9.240
9.251
9.163
9.205
15,734
+0.01(+0.10%)
Dec 13, 2019
9.280
9.280
9.142
9.196
20,700
-0.18(-1.87%)
Dec 12, 2019
9.370
9.405
9.250
9.371
10,980
+0.04(+0.44%)
Dec 11, 2019
9.130
9.390
9.130
9.330
29,024
+0.18(+2.02%)
Dec 10, 2019
9.130
9.180
9.050
9.145
20,485
+0.26(+2.92%)
Dec 09, 2019
8.920
8.920
8.860
8.886
2,157
+0.01(+0.06%)
Dec 06, 2019
8.844
8.890
8.844
8.880
2,300
+0.00(+0.00%)
Dec 05, 2019
8.790
8.960
8.790
8.880
13,487
-0.02(-0.21%)
Dec 04, 2019
9.000
9.000
8.862
8.899
19,831
-0.11(-1.23%)
Dec 03, 2019
9.000
9.050
9.000
9.010
4,013
+0.10(+1.12%)
Dec 02, 2019
8.900
8.978
8.880
8.910
19,062
+0.01(+0.14%)
Nov 29, 2019
8.960
8.960
8.870
8.898
2,200
+0.02(+0.26%)
Nov 27, 2019
8.886
8.899
8.780
8.874
10,900
-0.14(-1.56%)
Nov 26, 2019
9.010
9.020
8.980
9.015
8,136
+0.15(+1.63%)
Nov 25, 2019
8.820
8.954
8.820
8.870
9,477
+0.04(+0.45%)
Nov 22, 2019
8.860
8.940
8.780
8.830
19,700
-0.25(-2.75%)
Nov 21, 2019
9.230
9.230
9.040
9.080
14,733
-0.04(-0.45%)
Nov 20, 2019
9.084
9.160
9.060
9.121
5,859
+0.08(+0.84%)
Nov 19, 2019
8.930
9.053
8.930
9.045
12,354
+0.18(+1.97%)
Nov 18, 2019
8.820
8.950
8.820
8.870
25,746
+0.05(+0.57%)
Nov 15, 2019
8.760
8.922
8.760
8.820
18,100
+0.08(+0.92%)
Nov 14, 2019
8.680
8.791
8.639
8.740
11,829
+0.09(+0.98%)
Nov 13, 2019
8.650
8.670
8.620
8.655
8,810
+0.01(+0.17%)
Nov 12, 2019
8.640
8.640
8.590
8.640
18,682
-0.06(-0.74%)
Nov 11, 2019
8.790
8.790
8.670
8.705
6,267
-0.11(-1.19%)
Nov 08, 2019
8.880
8.880
8.780
8.810
8,400
-0.23(-2.59%)
Nov 07, 2019
9.254
9.254
8.960
9.044
21,019
-0.19(-2.09%)
Nov 06, 2019
9.180
9.271
9.170
9.237
8,437
+0.01(+0.07%)
Nov 05, 2019
9.250
9.260
9.171
9.230
6,791
-0.08(-0.85%)
Nov 04, 2019
9.440
9.440
9.220
9.309
10,954
-0.09(-0.99%)
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.