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
Greentree Hospitality Group Ltd ADR
(NY:
GHG
)
2.660
+0.110 (+4.31%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 5, 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
2.440
2.510
2.320
2.450
22,073
+0.02(+0.82%)
Oct 28, 2022
2.550
2.550
2.400
2.430
17,228
-0.12(-4.71%)
Oct 27, 2022
2.670
2.675
2.550
2.550
13,663
-0.14(-5.20%)
Oct 26, 2022
2.570
2.730
2.570
2.690
12,250
+0.19(+7.41%)
Oct 25, 2022
2.450
2.575
2.440
2.505
11,525
+0.07(+3.07%)
Oct 24, 2022
2.700
2.700
2.360
2.430
53,243
-0.28(-10.33%)
Oct 21, 2022
2.740
2.750
2.700
2.710
22,056
+0.01(+0.37%)
Oct 20, 2022
2.720
2.800
2.700
2.700
13,653
-0.02(-0.74%)
Oct 19, 2022
2.860
2.940
2.710
2.720
10,817
-0.13(-4.56%)
Oct 18, 2022
2.950
2.986
2.850
2.850
10,498
-0.09(-3.06%)
Oct 17, 2022
2.950
3.110
2.850
2.940
19,466
-0.06(-2.00%)
Oct 14, 2022
3.030
3.160
3.000
3.000
12,636
-0.13(-4.10%)
Oct 13, 2022
2.850
3.190
2.850
3.128
23,351
+0.14(+4.62%)
Oct 12, 2022
3.100
3.187
2.960
2.990
12,294
+0.01(+0.34%)
Oct 11, 2022
3.030
3.050
2.900
2.980
10,895
-0.04(-1.32%)
Oct 10, 2022
3.100
3.160
3.020
3.020
11,340
-0.07(-2.27%)
Oct 07, 2022
3.260
3.260
3.020
3.090
5,495
-0.16(-4.92%)
Oct 06, 2022
3.230
3.300
3.230
3.250
2,630
+0.02(+0.62%)
Oct 05, 2022
3.390
3.390
3.210
3.230
9,446
-0.11(-3.29%)
Oct 04, 2022
3.130
3.360
3.130
3.340
28,373
+0.28(+9.15%)
Oct 03, 2022
3.390
3.400
3.060
3.060
12,680
-0.33(-9.73%)
Sep 30, 2022
3.450
3.510
3.360
3.390
2,701
-0.04(-1.17%)
Sep 29, 2022
3.390
3.500
3.320
3.430
9,186
-0.07(-2.00%)
Sep 28, 2022
3.550
3.660
3.480
3.500
10,781
-0.01(-0.28%)
Sep 27, 2022
3.680
3.810
3.500
3.510
6,534
-0.07(-1.96%)
Sep 26, 2022
3.680
3.750
3.530
3.580
10,309
-0.16(-4.28%)
Sep 23, 2022
3.780
3.845
3.700
3.740
10,121
-0.10(-2.60%)
Sep 22, 2022
3.900
4.060
3.800
3.840
14,923
+0.06(+1.59%)
Sep 21, 2022
3.940
4.062
3.780
3.780
1,385,671
-0.11(-2.83%)
Sep 20, 2022
3.870
3.930
3.870
3.890
3,790
-0.03(-0.77%)
Sep 19, 2022
3.790
4.059
3.750
3.920
6,454
+0.06(+1.55%)
Sep 16, 2022
3.930
3.995
3.800
3.860
16,012
-0.12(-3.02%)
Sep 15, 2022
4.000
4.055
3.820
3.980
9,135
+0.02(+0.51%)
Sep 14, 2022
3.920
4.050
3.920
3.960
24,722
+0.18(+4.76%)
Sep 13, 2022
3.990
4.130
3.760
3.780
13,693
-0.27(-6.67%)
Sep 12, 2022
4.060
4.200
4.050
4.050
12,456
-0.01(-0.25%)
Sep 09, 2022
4.090
4.120
4.020
4.060
13,618
+0.07(+1.75%)
Sep 08, 2022
4.140
4.143
3.990
3.990
9,379
-0.15(-3.60%)
Sep 07, 2022
4.090
4.190
4.090
4.139
19,449
+0.10(+2.45%)
Sep 06, 2022
4.160
4.190
4.016
4.040
15,917
-0.11(-2.65%)
Sep 02, 2022
4.150
4.330
4.150
4.150
4,003
+0.00(+0.00%)
Sep 01, 2022
4.210
4.350
4.150
4.150
3,362
-0.06(-1.43%)
Aug 31, 2022
4.220
4.365
4.210
4.210
5,257
-0.02(-0.47%)
Aug 30, 2022
4.370
4.390
4.210
4.230
8,678
-0.14(-3.20%)
Aug 29, 2022
4.370
4.450
4.370
4.370
1,870
-0.10(-2.24%)
Aug 26, 2022
4.520
4.560
4.400
4.470
13,260
+0.08(+1.82%)
Aug 25, 2022
4.340
4.600
4.340
4.390
4,137
-0.05(-1.13%)
Aug 24, 2022
4.510
4.640
4.344
4.440
11,804
-0.21(-4.52%)
Aug 23, 2022
4.450
4.650
4.390
4.650
38,744
+0.30(+6.90%)
Aug 22, 2022
4.340
4.350
4.000
4.350
10,420
+0.07(+1.64%)
Aug 19, 2022
4.130
4.290
4.125
4.280
4,709
+0.09(+2.15%)
Aug 18, 2022
4.190
4.250
4.070
4.190
8,302
+0.09(+2.20%)
Aug 17, 2022
4.070
4.350
4.040
4.100
40,607
+0.03(+0.74%)
Aug 16, 2022
4.030
4.140
4.027
4.070
2,795
+0.10(+2.52%)
Aug 15, 2022
3.980
4.100
3.960
3.970
4,573
-0.18(-4.34%)
Aug 12, 2022
3.920
4.150
3.900
4.150
20,384
+0.13(+3.23%)
Aug 11, 2022
4.100
4.210
3.900
4.020
9,976
-0.03(-0.74%)
Aug 10, 2022
4.180
4.260
4.050
4.050
5,561
-0.10(-2.41%)
Aug 09, 2022
4.150
4.200
4.090
4.150
4,032
+0.00(+0.00%)
Aug 08, 2022
4.100
4.415
4.100
4.150
4,806
-0.06(-1.43%)
Aug 05, 2022
4.070
4.325
4.070
4.210
10,190
+0.02(+0.48%)
Aug 04, 2022
3.990
4.224
3.990
4.190
9,654
+0.26(+6.62%)
Aug 03, 2022
3.940
4.080
3.900
3.930
7,562
-0.09(-2.23%)
Aug 02, 2022
3.942
4.080
3.800
4.020
6,327
+0.10(+2.55%)
Aug 01, 2022
3.960
3.990
3.860
3.920
4,314
-0.01(-0.25%)
Jul 29, 2022
4.150
4.150
3.800
3.930
15,204
-0.05(-1.26%)
Jul 28, 2022
3.970
4.110
3.970
3.980
9,533
-0.03(-0.75%)
Jul 27, 2022
4.060
4.140
3.950
4.010
16,873
+0.03(+0.75%)
Jul 26, 2022
4.000
4.040
3.930
3.980
7,107
-0.07(-1.73%)
Jul 25, 2022
4.150
4.150
3.990
4.050
22,038
+0.07(+1.76%)
Jul 22, 2022
4.000
4.140
3.980
3.980
25,441
-0.08(-1.97%)
Jul 21, 2022
4.140
4.140
4.020
4.060
22,464
-0.04(-0.98%)
Jul 20, 2022
4.090
4.150
4.030
4.100
4,335
+0.04(+0.99%)
Jul 19, 2022
4.040
4.120
3.960
4.060
14,038
-0.01(-0.25%)
Jul 18, 2022
4.010
4.120
3.960
4.070
22,056
+0.03(+0.74%)
Jul 15, 2022
4.000
4.080
3.960
4.040
4,571
+0.09(+2.28%)
Jul 14, 2022
3.780
4.030
3.780
3.950
5,186
-0.02(-0.50%)
Jul 13, 2022
3.950
3.980
3.910
3.970
6,578
+0.05(+1.28%)
Jul 12, 2022
3.920
4.120
3.900
3.920
13,205
+0.06(+1.55%)
Jul 11, 2022
3.910
4.118
3.700
3.860
29,057
-0.17(-4.22%)
Jul 08, 2022
4.000
4.230
3.900
4.030
51,244
+0.02(+0.50%)
Jul 07, 2022
3.870
4.050
3.870
4.010
30,271
+0.11(+2.82%)
Jul 06, 2022
3.930
3.960
3.730
3.900
7,441
+0.02(+0.52%)
Jul 05, 2022
3.900
4.030
3.870
3.880
15,671
-0.09(-2.27%)
Jul 01, 2022
4.050
4.170
3.910
3.970
12,403
-0.19(-4.57%)
Jun 30, 2022
3.970
4.160
3.970
4.160
22,670
+0.23(+5.85%)
Jun 29, 2022
4.200
4.280
3.830
3.930
12,492
-0.19(-4.61%)
Jun 28, 2022
4.250
4.400
4.000
4.120
30,873
+0.18(+4.57%)
Jun 27, 2022
4.050
4.050
3.940
3.940
6,544
-0.05(-1.25%)
Jun 24, 2022
4.060
4.063
3.890
3.990
33,263
-0.01(-0.25%)
Jun 23, 2022
3.970
4.045
3.830
4.000
126,431
+0.03(+0.76%)
Jun 22, 2022
3.720
4.000
3.720
3.970
84,840
+0.14(+3.66%)
Jun 21, 2022
3.570
3.990
3.570
3.830
40,502
+0.22(+6.09%)
Jun 17, 2022
3.670
3.674
3.500
3.610
4,446
+0.00(+0.00%)
Jun 16, 2022
3.740
3.780
3.510
3.610
9,815
-0.13(-3.48%)
Jun 15, 2022
3.480
3.770
3.480
3.740
11,460
+0.15(+4.11%)
Jun 14, 2022
3.510
3.680
3.350
3.592
17,653
-0.08(-2.25%)
Jun 13, 2022
3.810
3.877
3.640
3.675
18,902
-0.24(-6.01%)
Jun 10, 2022
4.100
4.100
3.820
3.910
3,947
-0.03(-0.76%)
Jun 09, 2022
3.870
3.997
3.849
3.940
13,976
-0.06(-1.50%)
Jun 08, 2022
4.010
4.168
3.830
4.000
33,499
+0.03(+0.76%)
Jun 07, 2022
4.140
4.350
3.910
3.970
23,074
-0.24(-5.70%)
Jun 06, 2022
3.960
4.250
3.960
4.210
8,703
+0.37(+9.64%)
Jun 03, 2022
3.920
3.985
3.780
3.840
25,914
-0.08(-2.04%)
Jun 02, 2022
4.090
4.320
3.920
3.920
14,039
-0.08(-2.00%)
Jun 01, 2022
4.260
4.260
3.910
4.000
27,010
-0.29(-6.76%)
May 31, 2022
4.230
4.390
4.200
4.290
33,892
+0.25(+6.19%)
May 27, 2022
4.110
4.230
4.010
4.040
18,704
-0.17(-4.04%)
May 26, 2022
4.090
4.350
3.980
4.210
23,032
-0.07(-1.64%)
May 25, 2022
3.940
4.280
3.900
4.280
9,000
+0.32(+8.08%)
May 24, 2022
4.030
4.140
3.960
3.960
7,374
-0.15(-3.65%)
May 23, 2022
4.060
4.110
3.990
4.110
5,969
+0.14(+3.53%)
May 20, 2022
3.980
4.150
3.790
3.970
24,947
-0.03(-0.75%)
May 19, 2022
3.950
4.080
3.950
4.000
10,385
+0.01(+0.25%)
May 18, 2022
3.920
4.040
3.770
3.990
17,708
-0.02(-0.50%)
May 17, 2022
4.060
4.149
3.930
4.010
14,402
+0.01(+0.25%)
May 16, 2022
4.000
4.080
4.000
4.000
12,464
+0.03(+0.76%)
May 13, 2022
3.880
4.149
3.760
3.970
29,780
+0.03(+0.76%)
May 12, 2022
4.190
4.190
3.920
3.940
17,172
-0.09(-2.23%)
May 11, 2022
3.785
4.090
3.750
4.030
38,567
+0.26(+6.90%)
May 10, 2022
3.530
3.870
3.395
3.770
26,747
+0.48(+14.59%)
May 09, 2022
3.640
3.640
3.270
3.290
29,107
-0.49(-12.96%)
May 06, 2022
3.960
3.960
3.700
3.780
20,474
-0.14(-3.57%)
May 05, 2022
3.950
4.040
3.850
3.920
26,099
-0.06(-1.51%)
May 04, 2022
4.010
4.210
3.905
3.980
36,350
-0.17(-4.10%)
May 03, 2022
4.410
4.470
4.070
4.150
24,948
-0.06(-1.43%)
May 02, 2022
4.110
4.240
4.110
4.210
3,181
+0.11(+2.68%)
Apr 29, 2022
4.590
4.686
4.100
4.100
8,853
-0.45(-9.89%)
Apr 28, 2022
4.150
4.560
4.051
4.550
37,932
+0.53(+13.18%)
Apr 27, 2022
3.990
4.560
3.870
4.020
65,204
+0.12(+3.08%)
Apr 26, 2022
3.980
4.020
3.850
3.900
11,429
-0.19(-4.65%)
Apr 25, 2022
4.050
4.120
3.950
4.090
31,100
+0.00(+0.00%)
Apr 22, 2022
4.080
4.220
3.958
4.090
21,032
-0.09(-2.15%)
Apr 21, 2022
4.580
4.580
4.160
4.180
40,031
-0.33(-7.32%)
Apr 20, 2022
4.732
4.732
4.450
4.510
25,652
-0.24(-5.05%)
Apr 19, 2022
4.820
4.924
4.550
4.750
107,320
-0.19(-3.85%)
Apr 18, 2022
5.240
5.335
4.710
4.940
256,244
-0.18(-3.52%)
Apr 14, 2022
5.310
5.410
4.870
5.120
293,419
+0.11(+2.20%)
Apr 13, 2022
4.750
5.010
4.750
5.010
4,292
+0.05(+1.01%)
Apr 12, 2022
5.000
5.030
4.900
4.960
68,714
+0.21(+4.42%)
Apr 11, 2022
4.800
5.060
4.740
4.750
30,525
-0.10(-2.06%)
Apr 08, 2022
4.930
5.060
4.800
4.850
3,978
-0.05(-1.02%)
Apr 07, 2022
4.950
4.987
4.750
4.900
29,003
-0.01(-0.20%)
Apr 06, 2022
5.090
5.085
4.840
4.910
21,670
-0.18(-3.54%)
Apr 05, 2022
5.200
5.240
5.030
5.090
15,904
-0.09(-1.74%)
Apr 04, 2022
5.210
5.250
5.130
5.180
53,244
+0.05(+0.97%)
Apr 01, 2022
5.410
5.490
5.130
5.130
32,587
+0.11(+2.19%)
Mar 31, 2022
5.180
5.321
5.000
5.020
79,118
-0.33(-6.17%)
Mar 30, 2022
5.280
5.400
5.200
5.350
32,453
-0.04(-0.74%)
Mar 29, 2022
5.240
5.430
5.240
5.390
36,072
+0.21(+4.05%)
Mar 28, 2022
5.170
5.360
5.000
5.180
13,070
-0.09(-1.71%)
Mar 25, 2022
5.380
5.520
5.170
5.270
14,063
-0.25(-4.53%)
Mar 24, 2022
5.370
5.600
5.370
5.520
15,549
+0.29(+5.54%)
Mar 23, 2022
5.150
5.377
5.130
5.230
29,129
-0.11(-2.06%)
Mar 22, 2022
5.340
5.500
5.310
5.340
29,964
+0.10(+1.91%)
Mar 21, 2022
5.450
5.480
5.110
5.240
23,167
-0.11(-2.06%)
Mar 18, 2022
5.510
5.660
5.350
5.350
30,426
-0.17(-3.08%)
Mar 17, 2022
5.500
5.590
5.450
5.520
7,854
-0.01(-0.18%)
Mar 16, 2022
5.290
5.900
5.290
5.530
104,431
+0.63(+12.86%)
Mar 15, 2022
4.890
4.930
4.690
4.900
43,091
+0.03(+0.62%)
Mar 14, 2022
4.900
4.990
4.640
4.870
37,837
-0.23(-4.51%)
Mar 11, 2022
5.550
5.550
5.090
5.100
15,769
-0.31(-5.73%)
Mar 10, 2022
5.400
5.580
5.282
5.410
23,633
-0.21(-3.74%)
Mar 09, 2022
5.310
5.820
5.310
5.620
28,484
+0.34(+6.44%)
Mar 08, 2022
5.200
5.460
5.165
5.280
22,146
+0.04(+0.76%)
Mar 07, 2022
5.260
5.290
5.160
5.240
33,407
-0.09(-1.69%)
Mar 04, 2022
5.460
5.500
5.200
5.330
34,194
-0.25(-4.48%)
Mar 03, 2022
5.601
5.697
5.460
5.580
7,396
+0.00(+0.00%)
Mar 02, 2022
5.490
5.670
5.419
5.580
22,844
+0.07(+1.27%)
Mar 01, 2022
5.660
5.770
5.440
5.510
28,136
-0.17(-2.99%)
Feb 28, 2022
5.490
5.820
5.490
5.680
25,629
+0.06(+1.07%)
Feb 25, 2022
5.640
5.645
5.400
5.620
22,800
+0.07(+1.26%)
Feb 24, 2022
5.300
5.570
5.210
5.550
51,062
+0.19(+3.54%)
Feb 23, 2022
5.600
5.610
5.310
5.360
33,541
-0.22(-3.94%)
Feb 22, 2022
5.500
5.657
5.500
5.580
41,703
-0.05(-0.89%)
Feb 18, 2022
5.630
0
-0.10(-1.75%)
Feb 17, 2022
5.780
5.840
5.630
5.730
26,779
-0.11(-1.88%)
Feb 16, 2022
5.910
5.980
5.750
5.840
27,649
-0.02(-0.34%)
Feb 15, 2022
5.540
5.890
5.540
5.860
44,535
+0.36(+6.55%)
Feb 14, 2022
5.510
5.690
5.500
5.500
49,928
-0.15(-2.65%)
Feb 11, 2022
5.540
6.000
5.540
5.650
100,249
+0.16(+2.91%)
Feb 10, 2022
5.400
5.700
5.385
5.490
88,358
+0.02(+0.37%)
Feb 09, 2022
5.360
5.500
5.300
5.470
78,297
+0.16(+3.01%)
Feb 08, 2022
5.180
5.365
5.180
5.310
123,624
+0.09(+1.72%)
Feb 07, 2022
5.190
5.270
5.100
5.220
67,668
+0.03(+0.58%)
Feb 04, 2022
4.930
5.260
4.930
5.190
110,050
+0.23(+4.64%)
Feb 03, 2022
5.110
4.930
4.960
76,930
-0.21(-4.06%)
Feb 02, 2022
5.450
5.450
5.130
5.170
95,156
-0.32(-5.83%)
Feb 01, 2022
5.570
5.570
5.400
5.490
98,240
-0.04(-0.72%)
Jan 31, 2022
5.260
5.560
5.530
117,743
+0.31(+5.94%)
Jan 28, 2022
5.140
5.300
5.070
5.220
122,733
-0.03(-0.57%)
Jan 27, 2022
5.570
5.650
5.200
5.250
102,641
-0.26(-4.72%)
Jan 26, 2022
5.980
6.170
5.510
5.510
142,924
-0.46(-7.71%)
Jan 25, 2022
6.100
6.175
5.880
5.970
98,582
-0.24(-3.86%)
Jan 24, 2022
6.200
6.215
5.900
6.210
156,935
-0.51(-7.59%)
Jan 21, 2022
6.630
6.750
6.500
6.720
133,102
+0.02(+0.30%)
Jan 20, 2022
6.980
7.270
6.700
6.700
298,627
-0.12(-1.76%)
Jan 19, 2022
6.750
7.170
6.690
6.820
328,559
+0.07(+1.04%)
Jan 18, 2022
7.010
7.133
6.690
6.750
308,541
-0.46(-6.38%)
Jan 14, 2022
7.210
0
-0.23(-3.09%)
Jan 13, 2022
8.100
8.100
7.000
7.440
471,093
-0.94(-11.22%)
Jan 12, 2022
8.590
8.640
8.310
8.380
239,617
-0.15(-1.76%)
Jan 11, 2022
8.600
8.650
8.440
8.530
80,479
+0.00(+0.00%)
Jan 10, 2022
8.610
8.610
8.200
8.530
209,918
-0.06(-0.70%)
Jan 07, 2022
8.500
8.710
8.500
8.590
136,090
+0.16(+1.90%)
Jan 06, 2022
8.540
8.600
8.400
8.430
142,973
-0.03(-0.35%)
Jan 05, 2022
8.400
8.630
8.340
8.460
198,150
+0.13(+1.56%)
Jan 04, 2022
8.340
8.480
8.300
8.330
145,713
-0.09(-1.07%)
Jan 03, 2022
8.010
8.440
7.950
8.420
188,854
+0.50(+6.31%)
Dec 31, 2021
8.140
8.360
7.920
7.920
89,184
-0.27(-3.30%)
Dec 30, 2021
7.670
8.270
7.480
8.190
128,153
+0.66(+8.76%)
Dec 29, 2021
8.220
8.255
7.297
7.530
234,700
-0.65(-7.97%)
Dec 28, 2021
8.201
8.555
8.061
8.182
253,498
-0.04(-0.45%)
Dec 27, 2021
7.893
8.248
7.833
8.220
167,168
+0.29(+3.64%)
Dec 23, 2021
7.688
7.959
7.660
7.931
225,606
+0.28(+3.65%)
Dec 22, 2021
7.502
7.838
7.334
7.651
187,061
+0.10(+1.36%)
Dec 21, 2021
7.409
7.707
7.367
7.549
279,294
+0.21(+2.92%)
Dec 20, 2021
7.241
7.366
7.232
7.334
235,339
-0.07(-0.88%)
Dec 17, 2021
7.334
7.493
7.269
7.400
302,774
-0.01(-0.13%)
Dec 16, 2021
7.400
7.595
7.269
7.409
303,717
-0.01(-0.13%)
Dec 15, 2021
7.400
7.595
7.055
7.418
224,607
+0.00(+0.00%)
Dec 14, 2021
7.427
7.716
7.248
7.418
237,381
-0.09(-1.24%)
Dec 13, 2021
7.633
7.688
7.465
7.511
455,628
-0.18(-2.30%)
Dec 10, 2021
7.591
7.802
7.446
7.688
167,018
+0.30(+4.04%)
Dec 09, 2021
7.698
7.754
7.325
7.390
138,178
-0.28(-3.65%)
Dec 08, 2021
7.455
7.875
7.297
7.670
146,950
+0.21(+2.75%)
Dec 07, 2021
7.362
7.619
7.334
7.465
165,808
+0.19(+2.56%)
Dec 06, 2021
6.943
7.390
6.943
7.278
86,566
+0.37(+5.40%)
Dec 03, 2021
7.045
7.045
6.738
6.906
204,186
-0.21(-2.88%)
Dec 02, 2021
7.194
7.302
6.915
7.111
179,970
+0.06(+0.79%)
Dec 01, 2021
7.353
7.362
7.008
7.055
244,935
-0.20(-2.70%)
Nov 30, 2021
6.831
7.333
6.617
7.250
418,681
+0.40(+5.85%)
Nov 29, 2021
6.766
6.943
6.524
6.850
104,770
+0.17(+2.51%)
Nov 26, 2021
7.269
7.278
6.649
6.682
130,686
-0.82(-10.93%)
Nov 24, 2021
7.493
7.966
6.691
7.502
313,031
+0.05(+0.62%)
Nov 23, 2021
8.331
8.331
7.455
7.455
150,610
-0.89(-10.61%)
Nov 22, 2021
8.415
8.527
8.296
8.341
127,540
-0.06(-0.67%)
Nov 19, 2021
8.136
8.509
8.024
8.397
139,074
+0.39(+4.89%)
Nov 18, 2021
8.387
8.061
7.977
8.005
176,642
-0.35(-4.24%)
Nov 17, 2021
8.220
8.443
8.061
8.359
184,157
+0.15(+1.82%)
Nov 16, 2021
7.660
8.481
7.507
8.210
263,229
+0.48(+6.27%)
Nov 15, 2021
7.903
8.015
7.651
7.726
128,730
-0.15(-1.89%)
Nov 12, 2021
8.192
8.285
7.716
7.875
124,369
-0.33(-3.98%)
Nov 11, 2021
8.061
8.294
7.977
8.201
187,217
+0.24(+3.04%)
Nov 10, 2021
8.005
7.959
230,682
-0.06(-0.70%)
Nov 09, 2021
7.931
8.220
7.884
8.015
227,894
+0.00(+0.00%)
Nov 08, 2021
7.996
8.248
7.782
8.015
147,264
+0.06(+0.70%)
Nov 05, 2021
7.558
8.010
7.558
7.959
114,924
+0.40(+5.30%)
Nov 04, 2021
7.735
7.828
7.502
7.558
116,391
-0.16(-2.05%)
Nov 03, 2021
7.549
7.800
7.502
7.716
123,226
+0.15(+1.97%)
Nov 02, 2021
7.865
7.884
7.502
7.567
149,319
-0.42(-5.25%)
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.