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
James River Gp HD
(NQ:
JRVR
)
7.570
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jun 07, 2024
7.709
7.758
7.520
7.520
276,236
-0.24(-3.07%)
Jun 06, 2024
7.629
7.788
7.530
7.758
293,816
+0.11(+1.43%)
Jun 05, 2024
7.838
7.858
7.560
7.649
398,531
-0.22(-2.78%)
Jun 04, 2024
7.729
8.017
7.684
7.868
519,201
+0.07(+0.89%)
Jun 03, 2024
7.828
7.888
7.689
7.798
396,001
+0.04(+0.51%)
May 31, 2024
7.778
7.808
7.555
7.758
1,371,354
+0.07(+0.90%)
May 30, 2024
7.252
7.848
7.202
7.689
676,544
+0.49(+6.76%)
May 29, 2024
7.222
7.232
7.093
7.202
502,216
-0.09(-1.23%)
May 28, 2024
7.441
7.550
7.223
7.292
332,392
-0.12(-1.61%)
May 24, 2024
7.649
7.649
7.411
7.411
308,008
-0.21(-2.74%)
May 23, 2024
7.788
7.808
7.530
7.619
311,052
-0.13(-1.67%)
May 22, 2024
7.669
7.813
7.599
7.748
421,086
+0.06(+0.78%)
May 21, 2024
7.739
7.878
7.619
7.689
430,319
-0.09(-1.15%)
May 20, 2024
8.156
8.196
7.768
7.778
562,391
-0.37(-4.51%)
May 17, 2024
8.096
8.265
8.007
8.146
501,555
+0.12(+1.49%)
May 16, 2024
8.106
8.181
8.017
8.027
311,157
-0.02(-0.25%)
May 15, 2024
7.957
8.126
7.878
8.046
452,352
+0.13(+1.63%)
May 14, 2024
8.027
8.265
7.907
7.917
348,142
-0.09(-1.12%)
May 13, 2024
7.758
8.305
7.729
8.007
738,816
+0.36(+4.68%)
May 10, 2024
7.927
8.126
7.639
7.649
635,294
-0.27(-3.39%)
May 09, 2024
8.573
9.030
7.729
7.917
1,424,236
-0.55(-6.46%)
May 08, 2024
8.593
8.722
7.917
8.464
1,420,908
-0.13(-1.50%)
May 07, 2024
8.772
9.065
8.553
8.593
415,575
-0.14(-1.59%)
May 06, 2024
8.792
8.881
8.712
8.732
312,011
-0.03(-0.34%)
May 03, 2024
8.821
8.891
8.603
8.762
216,346
-0.04(-0.45%)
May 02, 2024
8.652
8.906
8.652
8.801
337,871
+0.16(+1.84%)
May 01, 2024
8.821
9.109
8.633
8.643
423,214
-0.19(-2.14%)
Apr 30, 2024
8.851
8.871
8.613
8.831
358,477
+0.06(+0.68%)
Apr 29, 2024
8.772
9.000
8.732
8.772
347,963
-0.16(-1.78%)
Apr 26, 2024
9.020
9.030
8.662
8.931
392,739
-0.17(-1.86%)
Apr 25, 2024
9.169
9.199
9.020
9.100
348,840
-0.12(-1.29%)
Apr 24, 2024
9.109
9.358
9.040
9.219
360,488
+0.02(+0.22%)
Apr 23, 2024
9.199
9.497
9.169
9.199
370,411
-0.02(-0.22%)
Apr 22, 2024
9.278
9.278
9.109
9.219
492,170
-0.06(-0.64%)
Apr 19, 2024
9.070
9.398
9.070
9.278
700,889
+0.13(+1.41%)
Apr 18, 2024
8.941
9.417
8.732
9.149
695,032
+0.49(+5.62%)
Apr 17, 2024
8.801
9.199
8.533
8.662
984,628
-0.09(-1.02%)
Apr 16, 2024
8.464
8.801
8.364
8.752
710,613
+0.24(+2.80%)
Apr 15, 2024
8.335
8.543
8.136
8.513
489,560
+0.11(+1.30%)
Apr 12, 2024
8.593
8.623
8.146
8.404
613,866
-0.19(-2.20%)
Apr 11, 2024
8.513
8.801
8.394
8.593
371,717
+0.06(+0.70%)
Apr 10, 2024
8.205
8.603
8.186
8.533
458,799
+0.11(+1.30%)
Apr 09, 2024
8.762
8.990
8.394
8.424
416,956
-0.34(-3.85%)
Apr 08, 2024
8.712
8.911
8.593
8.762
513,613
+0.19(+2.20%)
Apr 05, 2024
8.841
8.841
8.424
8.573
625,446
-0.17(-1.93%)
Apr 04, 2024
9.199
9.199
8.543
8.742
572,128
-0.29(-3.19%)
Apr 03, 2024
8.801
9.109
8.643
9.030
476,318
+0.10(+1.11%)
Apr 02, 2024
8.732
9.169
8.722
8.931
639,813
-0.01(-0.11%)
Apr 01, 2024
9.219
9.219
8.871
8.941
425,442
-0.30(-3.23%)
Mar 28, 2024
9.129
9.368
8.950
9.239
960,576
+0.06(+0.65%)
Mar 27, 2024
8.484
9.288
8.414
9.179
802,484
+0.77(+9.22%)
Mar 26, 2024
8.454
8.662
8.394
8.404
744,543
+0.01(+0.12%)
Mar 25, 2024
8.643
8.901
8.374
8.394
1,031,404
-0.23(-2.65%)
Mar 22, 2024
8.931
9.338
8.583
8.623
1,817,870
+0.23(+2.72%)
Mar 21, 2024
8.096
8.414
8.066
8.394
1,579,224
+0.29(+3.55%)
Mar 20, 2024
7.669
8.305
7.580
8.106
2,429,063
+0.41(+5.29%)
Mar 19, 2024
7.619
7.768
7.490
7.699
1,473,540
+0.03(+0.39%)
Mar 18, 2024
7.848
8.414
7.609
7.669
2,469,202
-0.21(-2.65%)
Mar 15, 2024
6.676
8.782
6.576
7.878
10,463,446
+1.17(+17.48%)
Mar 14, 2024
6.725
6.780
6.308
6.705
1,971,835
-0.02(-0.30%)
Mar 13, 2024
7.192
7.403
6.695
6.725
886,132
-0.47(-6.49%)
Mar 12, 2024
7.619
7.838
7.162
7.192
1,711,399
-0.52(-6.70%)
Mar 11, 2024
9.427
9.427
7.411
7.709
2,125,189
-1.64(-17.53%)
Mar 08, 2024
9.696
9.775
9.348
9.348
940,812
-0.26(-2.69%)
Mar 07, 2024
9.221
9.764
9.201
9.606
905,119
+0.07(+0.73%)
Mar 06, 2024
9.616
9.947
9.408
9.537
708,372
-0.02(-0.21%)
Mar 05, 2024
9.596
9.784
9.369
9.557
689,165
-0.20(-2.03%)
Mar 04, 2024
9.725
9.912
9.665
9.754
745,041
+0.07(+0.71%)
Mar 01, 2024
9.942
9.992
9.557
9.685
1,009,959
-0.19(-1.90%)
Feb 29, 2024
10.11
11.36
9.616
9.873
1,773,617
-0.38(-3.66%)
Feb 28, 2024
10.46
10.52
10.19
10.25
1,559,715
-0.21(-1.99%)
Feb 27, 2024
10.45
10.61
10.31
10.46
1,283,423
+0.07(+0.67%)
Feb 26, 2024
10.64
10.79
10.26
10.39
981,916
-0.35(-3.22%)
Feb 23, 2024
10.38
10.90
10.38
10.73
900,982
+0.17(+1.59%)
Feb 22, 2024
10.27
10.59
10.12
10.56
929,448
+0.28(+2.69%)
Feb 21, 2024
10.71
10.71
10.29
10.29
889,117
-0.39(-3.61%)
Feb 20, 2024
10.29
10.77
10.28
10.67
955,332
+0.19(+1.79%)
Feb 16, 2024
10.45
10.60
10.26
10.49
1,079,499
+0.02(+0.19%)
Feb 15, 2024
10.27
10.55
10.25
10.47
933,256
+0.21(+2.02%)
Feb 14, 2024
9.982
10.30
9.898
10.26
1,061,652
+0.28(+2.77%)
Feb 13, 2024
9.814
10.07
9.744
9.982
1,281,668
-0.03(-0.30%)
Feb 12, 2024
9.428
10.07
9.418
10.01
1,056,732
+0.63(+6.74%)
Feb 09, 2024
8.746
9.399
8.638
9.379
1,081,225
+0.48(+5.44%)
Feb 08, 2024
8.865
8.984
8.608
8.895
986,297
+0.13(+1.47%)
Feb 07, 2024
8.993
9.033
8.746
8.766
1,008,860
-0.18(-1.99%)
Feb 06, 2024
8.756
9.122
8.736
8.944
1,065,497
+0.13(+1.46%)
Feb 05, 2024
8.944
9.102
8.598
8.816
969,797
-0.30(-3.25%)
Feb 02, 2024
9.221
9.384
9.063
9.112
700,074
-0.11(-1.18%)
Feb 01, 2024
9.399
9.576
8.974
9.221
1,801,591
-0.24(-2.51%)
Jan 31, 2024
9.675
9.774
9.428
9.458
296,023
-0.27(-2.74%)
Jan 30, 2024
9.527
9.725
9.428
9.725
723,910
+0.09(+0.92%)
Jan 29, 2024
9.280
9.656
9.201
9.636
941,290
+0.34(+3.61%)
Jan 26, 2024
9.418
9.537
9.270
9.300
938,842
-0.06(-0.63%)
Jan 25, 2024
9.290
9.418
9.072
9.359
1,059,784
+0.14(+1.50%)
Jan 24, 2024
9.161
9.300
9.082
9.221
1,043,749
+0.18(+2.02%)
Jan 23, 2024
9.092
9.240
8.934
9.038
2,108,574
+0.08(+0.94%)
Jan 22, 2024
8.509
8.954
8.499
8.954
1,836,812
+0.46(+5.47%)
Jan 19, 2024
8.381
8.608
8.311
8.489
1,885,990
+0.20(+2.38%)
Jan 18, 2024
8.124
8.321
7.946
8.292
1,728,745
+0.17(+2.07%)
Jan 17, 2024
8.203
8.341
7.916
8.124
1,752,603
-0.23(-2.72%)
Jan 16, 2024
8.302
8.479
8.173
8.351
1,692,384
+0.07(+0.84%)
Jan 12, 2024
8.410
8.484
8.213
8.282
1,691,482
-0.05(-0.59%)
Jan 11, 2024
8.292
8.371
7.985
8.331
1,639,949
+0.02(+0.24%)
Jan 10, 2024
8.272
8.361
8.079
8.311
1,615,640
+0.00(+0.00%)
Jan 09, 2024
8.895
8.895
8.213
8.311
1,817,570
-0.59(-6.66%)
Jan 08, 2024
9.260
9.280
8.796
8.904
1,806,207
-0.33(-3.53%)
Jan 05, 2024
9.171
9.389
9.139
9.231
1,837,917
-0.03(-0.32%)
Jan 04, 2024
9.072
9.270
8.904
9.260
1,931,668
+0.19(+2.07%)
Jan 03, 2024
9.063
9.240
8.786
9.072
1,835,582
+0.00(+0.00%)
Jan 02, 2024
9.142
9.527
9.072
9.072
1,558,516
-0.06(-0.65%)
Dec 29, 2023
9.586
9.586
9.122
9.132
1,537,297
-0.36(-3.75%)
Dec 28, 2023
9.320
9.497
9.290
9.488
1,426,653
+0.17(+1.80%)
Dec 27, 2023
9.122
9.537
9.053
9.320
1,543,421
+0.21(+2.28%)
Dec 26, 2023
9.310
9.324
9.038
9.112
1,426,898
-0.08(-0.86%)
Dec 22, 2023
9.329
9.497
9.132
9.191
1,572,967
-0.03(-0.32%)
Dec 21, 2023
9.310
9.576
8.984
9.221
1,450,888
-0.10(-1.06%)
Dec 20, 2023
9.665
9.774
9.290
9.320
1,789,103
-0.27(-2.78%)
Dec 19, 2023
9.448
9.824
9.300
9.586
1,730,822
+0.20(+2.11%)
Dec 18, 2023
8.519
9.972
8.450
9.389
2,412,421
+1.00(+11.90%)
Dec 15, 2023
8.519
8.578
8.223
8.391
8,988,840
+0.11(+1.31%)
Dec 14, 2023
9.132
9.221
8.282
8.282
932,172
-0.78(-8.61%)
Dec 13, 2023
8.855
9.063
8.519
9.063
611,436
+0.26(+2.92%)
Dec 12, 2023
9.053
9.053
8.786
8.806
584,733
-0.26(-2.84%)
Dec 11, 2023
8.934
9.132
8.677
9.063
537,089
+0.13(+1.44%)
Dec 08, 2023
8.687
8.944
8.499
8.934
612,649
+0.28(+3.20%)
Dec 07, 2023
8.972
9.090
8.579
8.657
563,227
-0.31(-3.50%)
Dec 06, 2023
9.375
9.453
8.962
8.972
763,158
-0.20(-2.14%)
Dec 05, 2023
9.227
9.444
9.060
9.168
848,627
-0.05(-0.53%)
Dec 04, 2023
8.756
9.498
8.697
9.217
1,466,480
+0.15(+1.63%)
Dec 01, 2023
8.844
9.139
8.697
9.070
687,518
+0.25(+2.78%)
Nov 30, 2023
8.726
8.844
8.422
8.824
576,854
+0.11(+1.24%)
Nov 29, 2023
9.316
9.355
8.716
8.716
460,421
-0.50(-5.44%)
Nov 28, 2023
9.257
9.301
9.129
9.217
437,668
+0.02(+0.21%)
Nov 27, 2023
9.444
9.512
9.149
9.198
674,323
-0.28(-3.01%)
Nov 24, 2023
9.159
9.561
9.149
9.483
185,074
+0.32(+3.54%)
Nov 22, 2023
9.159
9.434
9.100
9.159
356,256
+0.00(+0.00%)
Nov 21, 2023
8.883
9.375
8.883
9.159
499,270
+0.28(+3.10%)
Nov 20, 2023
8.707
9.237
8.667
8.883
519,701
+0.17(+1.92%)
Nov 17, 2023
8.382
8.741
8.333
8.716
648,143
+0.36(+4.35%)
Nov 16, 2023
8.569
8.834
8.323
8.353
517,798
-0.22(-2.52%)
Nov 15, 2023
8.756
9.149
8.520
8.569
766,449
-0.42(-4.70%)
Nov 14, 2023
9.041
9.316
9.041
8.991
579,688
+0.15(+1.67%)
Nov 13, 2023
9.247
9.301
8.510
8.844
1,303,857
-0.23(-2.49%)
Nov 10, 2023
9.198
9.660
8.363
9.070
1,754,914
+0.38(+4.41%)
Nov 09, 2023
11.26
11.45
8.009
8.687
1,980,752
-4.24(-32.78%)
Nov 08, 2023
13.94
14.31
12.46
12.92
434,500
-0.97(-7.00%)
Nov 07, 2023
13.82
14.05
13.70
13.89
187,929
+0.08(+0.57%)
Nov 06, 2023
14.07
14.16
13.79
13.82
117,250
-0.34(-2.43%)
Nov 03, 2023
14.17
14.75
14.09
14.16
147,979
+0.31(+2.27%)
Nov 02, 2023
13.56
13.86
13.56
13.85
166,337
+0.31(+2.32%)
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.