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
Granite Point Mortgage Trust Inc
(NY:
GPMT
)
3.090
-0.010 (-0.32%)
Streaming Delayed Price
Updated: 11:21 AM 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 (%)
Nov 30, 2022
5.064
5.177
4.960
5.145
960,159
+0.08(+1.58%)
Nov 29, 2022
5.080
5.161
5.000
5.064
843,737
+0.02(+0.32%)
Nov 28, 2022
5.056
5.161
5.024
5.048
699,093
-0.06(-1.10%)
Nov 25, 2022
4.920
5.117
4.920
5.104
305,884
+0.19(+3.92%)
Nov 23, 2022
4.840
4.936
4.799
4.912
420,224
+0.08(+1.66%)
Nov 22, 2022
4.727
4.860
4.655
4.832
917,491
+0.11(+2.38%)
Nov 21, 2022
4.759
4.856
4.711
4.719
735,486
-0.10(-2.00%)
Nov 18, 2022
4.631
4.840
4.519
4.816
2,544,756
+0.27(+6.01%)
Nov 17, 2022
4.583
4.631
4.370
4.543
1,201,352
-0.11(-2.41%)
Nov 16, 2022
4.976
4.992
4.643
4.655
1,243,698
-0.35(-7.05%)
Nov 15, 2022
5.297
5.353
4.976
5.008
794,052
-0.18(-3.41%)
Nov 14, 2022
5.265
5.361
5.036
5.185
1,015,758
-0.11(-2.12%)
Nov 11, 2022
5.129
5.385
5.096
5.297
1,204,438
+0.22(+4.27%)
Nov 10, 2022
5.112
5.225
4.896
5.080
1,961,052
+0.10(+2.10%)
Nov 09, 2022
6.027
6.027
4.968
4.976
1,721,361
-0.83(-14.36%)
Nov 08, 2022
5.907
5.995
5.670
5.811
914,776
-0.05(-0.82%)
Nov 07, 2022
6.140
6.144
5.771
5.859
730,028
-0.22(-3.57%)
Nov 04, 2022
6.011
6.096
5.907
6.076
559,658
+0.18(+3.13%)
Nov 03, 2022
5.979
6.011
5.787
5.891
454,837
-0.20(-3.29%)
Nov 02, 2022
6.365
6.052
6.092
1,151,081
-0.27(-4.29%)
Nov 01, 2022
6.413
6.413
6.264
6.365
518,763
+0.06(+0.89%)
Oct 31, 2022
6.324
6.335
6.220
6.308
656,206
-0.06(-0.88%)
Oct 28, 2022
6.116
6.413
6.108
6.365
612,643
+0.27(+4.48%)
Oct 27, 2022
6.019
6.172
6.011
6.092
433,722
+0.14(+2.43%)
Oct 26, 2022
5.827
6.003
5.779
5.947
640,077
+0.18(+3.06%)
Oct 25, 2022
5.377
5.795
5.345
5.771
658,543
+0.39(+7.31%)
Oct 24, 2022
5.337
5.434
5.241
5.377
431,001
+0.06(+1.21%)
Oct 21, 2022
5.313
5.345
5.201
5.313
441,508
+0.06(+1.22%)
Oct 20, 2022
5.329
5.373
5.185
5.249
519,574
-0.07(-1.36%)
Oct 19, 2022
5.353
5.401
5.229
5.321
616,230
-0.10(-1.92%)
Oct 18, 2022
5.586
5.682
5.353
5.426
895,065
-0.05(-0.88%)
Oct 17, 2022
5.426
5.570
5.337
5.474
968,578
+0.21(+3.96%)
Oct 14, 2022
5.409
5.538
5.201
5.265
846,587
-0.12(-2.24%)
Oct 13, 2022
5.024
5.401
4.976
5.385
765,665
+0.19(+3.71%)
Oct 12, 2022
5.209
5.273
5.056
5.193
547,270
-0.03(-0.61%)
Oct 11, 2022
4.896
5.241
4.799
5.225
1,178,497
+0.35(+7.07%)
Oct 10, 2022
5.008
5.145
4.856
4.880
665,426
-0.13(-2.56%)
Oct 07, 2022
5.024
5.096
4.920
5.008
1,154,440
-0.05(-0.95%)
Oct 06, 2022
5.273
5.297
5.032
5.056
1,398,264
-0.25(-4.69%)
Oct 05, 2022
5.594
5.658
5.146
5.305
895,413
-0.35(-6.11%)
Oct 04, 2022
5.345
5.674
5.345
5.650
1,332,472
+0.39(+7.48%)
Oct 03, 2022
5.257
5.345
5.000
5.257
1,047,636
+0.09(+1.71%)
Sep 30, 2022
5.618
5.694
5.169
5.169
1,011,780
-0.43(-7.60%)
Sep 29, 2022
5.710
5.710
5.160
5.594
1,660,841
-0.16(-2.83%)
Sep 28, 2022
5.811
5.877
5.710
5.757
609,662
+0.00(+0.00%)
Sep 27, 2022
5.950
6.090
5.710
5.757
852,830
-0.15(-2.49%)
Sep 26, 2022
6.245
6.253
5.737
5.904
1,073,150
-0.37(-5.93%)
Sep 23, 2022
6.508
6.508
6.214
6.276
510,992
-0.29(-4.48%)
Sep 22, 2022
6.733
6.749
6.477
6.570
451,147
-0.17(-2.53%)
Sep 21, 2022
6.725
6.865
6.694
6.741
411,353
+0.09(+1.40%)
Sep 20, 2022
6.749
6.749
6.625
6.648
570,443
-0.15(-2.17%)
Sep 19, 2022
6.625
6.795
6.625
6.795
462,724
+0.12(+1.86%)
Sep 16, 2022
6.632
6.714
6.508
6.671
1,466,459
+0.00(+0.00%)
Sep 15, 2022
6.996
6.996
6.663
6.671
817,837
-0.39(-5.49%)
Sep 14, 2022
6.857
7.062
6.841
7.058
607,538
+0.23(+3.41%)
Sep 13, 2022
7.159
7.190
6.822
6.826
473,617
-0.41(-5.67%)
Sep 12, 2022
7.105
7.252
7.082
7.237
407,543
+0.19(+2.64%)
Sep 09, 2022
6.934
7.066
6.872
7.051
294,341
+0.21(+3.06%)
Sep 08, 2022
6.826
6.911
6.768
6.841
295,811
-0.05(-0.67%)
Sep 07, 2022
6.903
6.954
6.807
6.888
381,975
-0.05(-0.78%)
Sep 06, 2022
7.089
7.117
6.849
6.942
615,234
-0.11(-1.54%)
Sep 02, 2022
7.206
7.221
7.012
7.051
348,187
-0.08(-1.09%)
Sep 01, 2022
7.322
7.341
7.058
7.128
485,476
-0.17(-2.34%)
Aug 31, 2022
7.562
7.578
7.299
7.299
918,009
-0.27(-3.58%)
Aug 30, 2022
7.702
7.702
7.523
7.570
352,572
-0.09(-1.11%)
Aug 29, 2022
7.647
7.694
7.531
7.655
197,789
+0.02(+0.30%)
Aug 26, 2022
7.802
7.818
7.616
7.632
245,942
-0.15(-1.89%)
Aug 25, 2022
7.671
7.849
7.655
7.779
304,070
+0.12(+1.52%)
Aug 24, 2022
7.655
7.694
7.609
7.663
254,979
+0.00(+0.00%)
Aug 23, 2022
7.593
7.717
7.578
7.663
299,660
+0.09(+1.23%)
Aug 22, 2022
7.771
7.794
7.554
7.570
335,756
-0.22(-2.88%)
Aug 19, 2022
7.748
7.810
7.725
7.794
319,438
-0.03(-0.40%)
Aug 18, 2022
7.740
7.853
7.725
7.825
175,955
+0.05(+0.60%)
Aug 17, 2022
7.825
7.825
7.684
7.779
269,696
-0.12(-1.47%)
Aug 16, 2022
7.895
7.965
7.794
7.895
373,305
+0.00(+0.00%)
Aug 15, 2022
7.841
7.903
7.760
7.895
386,959
+0.03(+0.39%)
Aug 12, 2022
7.763
7.872
7.740
7.864
229,299
+0.14(+1.81%)
Aug 11, 2022
7.818
7.818
7.694
7.725
295,343
-0.02(-0.30%)
Aug 10, 2022
8.159
8.205
7.682
7.748
568,807
-0.34(-4.21%)
Aug 09, 2022
8.097
8.135
7.980
8.089
383,594
-0.01(-0.10%)
Aug 08, 2022
8.035
8.174
8.019
8.097
272,072
+0.09(+1.16%)
Aug 05, 2022
8.004
8.050
7.957
8.004
182,283
+0.00(+0.00%)
Aug 04, 2022
8.128
8.128
7.957
8.004
227,337
-0.09(-1.05%)
Aug 03, 2022
8.112
8.205
8.085
8.089
304,380
+0.02(+0.29%)
Aug 02, 2022
8.275
8.275
8.058
8.066
208,781
-0.24(-2.89%)
Aug 01, 2022
8.166
8.360
8.101
8.306
290,714
+0.09(+1.04%)
Jul 29, 2022
8.283
8.387
8.221
8.221
303,634
-0.03(-0.38%)
Jul 28, 2022
8.213
8.321
8.159
8.252
351,578
+0.08(+0.95%)
Jul 27, 2022
7.895
8.194
7.880
8.174
415,736
+0.33(+4.15%)
Jul 26, 2022
7.686
7.876
7.686
7.849
244,621
+0.12(+1.60%)
Jul 25, 2022
7.694
7.771
7.655
7.725
275,167
+0.03(+0.40%)
Jul 22, 2022
7.694
7.740
7.593
7.694
238,675
+0.05(+0.71%)
Jul 21, 2022
7.562
7.663
7.438
7.640
272,128
-0.01(-0.10%)
Jul 20, 2022
7.655
7.709
7.570
7.647
672,983
-0.05(-0.70%)
Jul 19, 2022
7.539
7.736
7.539
7.702
318,291
+0.28(+3.76%)
Jul 18, 2022
7.415
7.478
7.291
7.423
217,910
+0.04(+0.52%)
Jul 15, 2022
7.392
7.426
7.167
7.384
252,026
+0.15(+2.14%)
Jul 14, 2022
7.361
7.361
7.144
7.229
249,691
-0.18(-2.41%)
Jul 13, 2022
7.291
7.454
7.252
7.407
321,429
+0.06(+0.84%)
Jul 12, 2022
7.353
7.477
7.330
7.345
377,489
-0.03(-0.42%)
Jul 11, 2022
7.461
7.500
7.333
7.376
300,014
-0.06(-0.83%)
Jul 08, 2022
7.423
7.492
7.330
7.438
303,531
+0.02(+0.31%)
Jul 07, 2022
7.461
7.589
7.407
7.415
316,450
+0.02(+0.21%)
Jul 06, 2022
7.578
7.609
7.337
7.399
357,548
-0.15(-2.05%)
Jul 05, 2022
7.438
7.562
7.322
7.554
567,907
-0.03(-0.41%)
Jul 01, 2022
7.376
7.624
7.361
7.585
328,485
+0.17(+2.30%)
Jun 30, 2022
7.299
7.492
7.244
7.415
466,175
-0.02(-0.31%)
Jun 29, 2022
7.604
7.604
7.366
7.438
438,389
-0.16(-2.09%)
Jun 28, 2022
7.642
7.763
7.540
7.597
381,493
+0.02(+0.20%)
Jun 27, 2022
7.672
7.748
7.544
7.582
367,429
-0.05(-0.69%)
Jun 24, 2022
7.476
7.657
7.476
7.634
965,521
+0.20(+2.74%)
Jun 23, 2022
7.446
7.529
7.415
7.431
552,911
-0.02(-0.30%)
Jun 22, 2022
7.287
7.498
7.287
7.453
893,029
+0.08(+1.13%)
Jun 21, 2022
7.272
7.495
7.234
7.370
881,913
+0.24(+3.39%)
Jun 17, 2022
6.713
7.227
6.706
7.128
2,636,140
+0.42(+6.31%)
Jun 16, 2022
7.000
7.000
6.653
6.706
1,150,728
-0.42(-5.93%)
Jun 15, 2022
7.106
7.253
6.981
7.128
797,904
+0.09(+1.29%)
Jun 14, 2022
7.340
7.340
6.984
7.038
738,569
-0.28(-3.82%)
Jun 13, 2022
7.921
7.929
7.287
7.317
859,455
-0.75(-9.27%)
Jun 10, 2022
8.103
8.208
7.994
8.065
421,062
-0.14(-1.75%)
Jun 09, 2022
8.239
8.408
8.201
8.208
796,983
-0.05(-0.64%)
Jun 08, 2022
8.337
8.397
8.201
8.261
420,974
-0.13(-1.53%)
Jun 07, 2022
8.246
8.420
8.223
8.390
660,297
+0.11(+1.28%)
Jun 06, 2022
8.352
8.412
8.276
8.284
398,479
-0.01(-0.09%)
Jun 03, 2022
8.306
8.359
8.261
8.291
380,476
-0.06(-0.72%)
Jun 02, 2022
8.314
8.374
8.269
8.352
369,445
+0.01(+0.09%)
Jun 01, 2022
8.329
8.390
8.152
8.344
592,994
+0.04(+0.45%)
May 31, 2022
8.223
8.314
8.125
8.306
907,616
+0.08(+0.92%)
May 27, 2022
8.155
8.295
8.140
8.231
279,747
+0.11(+1.40%)
May 26, 2022
7.974
8.193
7.974
8.118
417,860
+0.17(+2.09%)
May 25, 2022
7.838
8.027
7.816
7.952
394,509
+0.09(+1.15%)
May 24, 2022
7.702
7.863
7.627
7.861
466,467
+0.14(+1.76%)
May 23, 2022
7.521
7.770
7.468
7.725
494,559
+0.26(+3.54%)
May 20, 2022
7.453
7.495
7.363
7.461
568,348
+0.02(+0.30%)
May 19, 2022
7.476
7.597
7.438
7.438
609,754
-0.10(-1.30%)
May 18, 2022
7.642
7.687
7.476
7.536
535,080
-0.10(-1.29%)
May 17, 2022
7.589
7.687
7.574
7.634
437,810
+0.11(+1.51%)
May 16, 2022
7.544
7.612
7.498
7.521
335,057
-0.08(-0.99%)
May 13, 2022
7.529
7.672
7.476
7.597
348,685
+0.11(+1.51%)
May 12, 2022
7.514
7.514
7.317
7.483
485,050
-0.04(-0.50%)
May 11, 2022
7.506
7.672
7.400
7.521
513,237
+0.05(+0.61%)
May 10, 2022
7.483
7.604
7.351
7.476
450,643
+0.08(+1.12%)
May 09, 2022
7.657
7.657
7.366
7.393
546,499
-0.29(-3.74%)
May 06, 2022
7.778
7.831
7.600
7.680
480,006
-0.08(-1.07%)
May 05, 2022
7.846
7.914
7.684
7.763
421,435
-0.12(-1.53%)
May 04, 2022
7.785
7.899
7.680
7.884
528,423
+0.15(+1.95%)
May 03, 2022
7.332
7.785
7.332
7.733
899,634
+0.40(+5.46%)
May 02, 2022
7.370
7.423
7.193
7.332
659,177
-0.02(-0.21%)
Apr 29, 2022
7.491
7.536
7.295
7.347
514,354
-0.13(-1.72%)
Apr 28, 2022
7.378
7.483
7.287
7.476
382,138
+0.17(+2.27%)
Apr 27, 2022
7.415
7.468
7.295
7.310
544,724
-0.12(-1.63%)
Apr 26, 2022
7.536
7.609
7.431
7.431
575,861
-0.19(-2.48%)
Apr 25, 2022
7.597
7.619
7.438
7.619
650,896
+0.05(+0.70%)
Apr 22, 2022
7.650
7.680
7.514
7.566
622,921
-0.16(-2.05%)
Apr 21, 2022
7.952
7.958
7.706
7.725
227,869
-0.14(-1.73%)
Apr 20, 2022
7.680
7.936
7.657
7.861
397,147
+0.28(+3.69%)
Apr 19, 2022
7.755
7.876
7.514
7.582
726,908
-0.20(-2.52%)
Apr 18, 2022
7.914
7.918
7.740
7.778
288,905
-0.11(-1.34%)
Apr 14, 2022
7.899
7.989
7.801
7.884
361,247
-0.01(-0.10%)
Apr 13, 2022
7.906
8.004
7.874
7.891
384,925
+0.05(+0.67%)
Apr 12, 2022
7.838
7.936
7.808
7.838
325,940
+0.03(+0.39%)
Apr 11, 2022
7.808
7.959
7.793
7.808
312,978
+0.00(+0.00%)
Apr 08, 2022
7.831
7.891
7.725
7.808
280,286
+0.02(+0.29%)
Apr 07, 2022
8.004
8.035
7.680
7.785
699,342
-0.21(-2.64%)
Apr 06, 2022
8.125
8.201
7.967
7.997
560,624
-0.17(-2.04%)
Apr 05, 2022
8.352
8.412
8.125
8.163
477,920
-0.21(-2.52%)
Apr 04, 2022
8.420
8.427
8.193
8.374
283,555
-0.05(-0.54%)
Apr 01, 2022
8.397
8.458
8.367
8.420
314,229
+0.02(+0.27%)
Mar 31, 2022
8.359
8.442
8.322
8.397
484,927
-0.13(-1.51%)
Mar 30, 2022
8.639
8.677
8.510
8.525
399,802
-0.11(-1.22%)
Mar 29, 2022
8.571
8.737
8.563
8.631
514,587
+0.19(+2.24%)
Mar 28, 2022
8.525
8.563
8.427
8.442
333,569
-0.08(-0.97%)
Mar 25, 2022
8.450
8.533
8.427
8.525
241,747
+0.10(+1.16%)
Mar 24, 2022
8.276
8.435
8.208
8.427
289,084
+0.12(+1.45%)
Mar 23, 2022
8.480
8.481
8.277
8.306
280,263
-0.17(-2.05%)
Mar 22, 2022
8.473
8.609
8.450
8.480
346,895
+0.05(+0.63%)
Mar 21, 2022
8.367
8.458
8.328
8.427
842,994
+0.08(+0.90%)
Mar 18, 2022
8.322
8.408
8.242
8.352
733,414
+0.04(+0.45%)
Mar 17, 2022
8.246
8.359
8.246
8.314
171,789
+0.01(+0.09%)
Mar 16, 2022
8.231
8.344
8.186
8.306
293,411
+0.14(+1.76%)
Mar 15, 2022
8.201
8.246
8.065
8.163
322,807
+0.01(+0.09%)
Mar 14, 2022
8.337
8.401
8.114
8.155
304,859
-0.15(-1.82%)
Mar 11, 2022
8.201
8.329
8.133
8.306
245,242
+0.11(+1.38%)
Mar 10, 2022
8.110
8.193
8.065
8.193
252,284
-0.05(-0.64%)
Mar 09, 2022
8.246
8.352
8.186
8.246
269,588
+0.11(+1.39%)
Mar 08, 2022
8.065
8.254
8.065
8.133
341,542
+0.07(+0.84%)
Mar 07, 2022
8.405
8.405
8.057
8.065
672,527
-0.33(-3.96%)
Mar 04, 2022
8.322
8.405
8.231
8.397
346,884
-0.01(-0.09%)
Mar 03, 2022
8.359
8.416
8.269
8.405
281,990
+0.05(+0.63%)
Mar 02, 2022
8.186
8.371
8.186
8.352
315,391
+0.13(+1.56%)
Mar 01, 2022
8.427
8.442
8.103
8.223
646,807
-0.25(-2.94%)
Feb 28, 2022
8.306
8.510
8.205
8.473
602,563
+0.11(+1.26%)
Feb 25, 2022
8.231
8.458
8.306
8.367
609,760
-0.21(-2.46%)
Feb 24, 2022
8.314
8.624
8.163
8.578
547,685
+0.11(+1.25%)
Feb 23, 2022
8.631
8.631
8.390
8.473
567,873
-0.08(-0.88%)
Feb 22, 2022
8.692
8.692
8.458
8.548
718,880
-0.20(-2.25%)
Feb 18, 2022
8.744
0
+0.03(+0.35%)
Feb 17, 2022
8.895
8.907
8.661
8.714
385,360
-0.23(-2.53%)
Feb 16, 2022
8.812
8.948
8.752
8.941
315,779
+0.13(+1.46%)
Feb 15, 2022
8.669
8.820
8.646
8.812
383,201
+0.27(+3.18%)
Feb 14, 2022
8.548
8.620
8.465
8.541
636,182
-0.02(-0.26%)
Feb 11, 2022
8.639
8.737
8.480
8.563
491,730
-0.05(-0.53%)
Feb 10, 2022
8.692
8.880
8.541
8.609
430,639
-0.22(-2.48%)
Feb 09, 2022
8.782
8.895
8.722
8.828
606,196
+0.05(+0.60%)
Feb 08, 2022
8.752
8.888
8.722
8.775
366,582
+0.04(+0.43%)
Feb 07, 2022
8.677
8.797
8.620
8.737
516,535
+0.05(+0.61%)
Feb 04, 2022
8.707
8.729
8.505
8.684
306,008
-0.03(-0.35%)
Feb 03, 2022
8.820
8.699
8.714
265,717
-0.14(-1.62%)
Feb 02, 2022
8.948
8.971
8.752
8.858
333,578
-0.11(-1.26%)
Feb 01, 2022
9.130
9.130
8.963
8.971
384,283
-0.17(-1.82%)
Jan 31, 2022
8.971
9.137
9.137
594,694
+0.12(+1.34%)
Jan 28, 2022
8.880
9.024
8.673
9.016
759,406
+0.14(+1.53%)
Jan 27, 2022
8.895
8.956
8.775
8.880
456,061
+0.08(+0.86%)
Jan 26, 2022
8.948
9.099
8.797
8.805
369,302
-0.05(-0.51%)
Jan 25, 2022
8.669
8.918
8.571
8.850
289,990
+0.11(+1.30%)
Jan 24, 2022
8.684
8.782
8.353
8.737
573,301
-0.05(-0.60%)
Jan 21, 2022
8.911
8.941
8.760
8.790
462,649
-0.13(-1.44%)
Jan 20, 2022
9.039
9.106
8.895
8.918
342,869
-0.11(-1.17%)
Jan 19, 2022
9.107
9.311
8.956
9.024
388,563
-0.06(-0.66%)
Jan 18, 2022
9.198
9.303
9.076
9.084
365,892
-0.11(-1.15%)
Jan 14, 2022
9.190
0
+0.09(+1.00%)
Jan 13, 2022
9.062
9.198
9.062
9.099
233,354
+0.08(+0.84%)
Jan 12, 2022
9.009
9.065
8.918
9.024
274,063
+0.00(+0.00%)
Jan 11, 2022
8.911
9.062
8.873
9.024
231,186
+0.08(+0.84%)
Jan 10, 2022
8.926
8.979
8.884
8.948
307,186
-0.02(-0.17%)
Jan 07, 2022
8.933
9.039
8.835
8.963
367,846
+0.05(+0.59%)
Jan 06, 2022
8.865
8.971
8.846
8.911
484,918
+0.04(+0.43%)
Jan 05, 2022
9.024
9.039
8.843
8.873
659,248
-0.11(-1.18%)
Jan 04, 2022
9.114
9.198
8.979
8.979
347,991
-0.08(-0.92%)
Jan 03, 2022
8.880
9.167
8.880
9.062
377,006
+0.22(+2.48%)
Dec 31, 2021
8.812
8.899
8.752
8.843
611,356
-0.01(-0.09%)
Dec 30, 2021
8.873
9.001
8.828
8.850
483,656
-0.07(-0.76%)
Dec 29, 2021
8.889
8.955
8.770
8.918
492,866
+0.01(+0.08%)
Dec 28, 2021
8.911
9.073
8.900
8.911
290,974
-0.02(-0.25%)
Dec 27, 2021
8.911
8.948
8.763
8.933
394,557
-0.01(-0.17%)
Dec 23, 2021
8.815
8.985
8.792
8.948
344,652
+0.09(+1.00%)
Dec 22, 2021
8.674
8.904
8.674
8.859
456,657
+0.19(+2.22%)
Dec 21, 2021
8.497
8.792
8.497
8.667
993,920
+0.23(+2.72%)
Dec 20, 2021
8.519
8.570
8.186
8.437
933,635
-0.18(-2.06%)
Dec 17, 2021
8.467
8.667
8.364
8.615
1,676,918
+0.16(+1.84%)
Dec 16, 2021
8.645
8.748
8.430
8.460
568,826
-0.10(-1.12%)
Dec 15, 2021
8.504
8.637
8.334
8.556
986,077
+0.03(+0.35%)
Dec 14, 2021
8.674
8.837
8.519
8.526
545,172
-0.11(-1.28%)
Dec 13, 2021
8.755
8.785
8.497
8.637
688,324
-0.17(-1.93%)
Dec 10, 2021
8.955
8.955
8.726
8.807
438,869
-0.07(-0.75%)
Dec 09, 2021
9.081
9.110
8.807
8.874
481,106
-0.25(-2.76%)
Dec 08, 2021
9.066
9.221
9.014
9.125
796,482
+0.08(+0.90%)
Dec 07, 2021
9.110
9.199
8.977
9.044
820,979
-0.01(-0.08%)
Dec 06, 2021
9.059
9.199
8.999
9.051
749,226
+0.13(+1.41%)
Dec 03, 2021
9.103
9.103
8.874
8.926
467,723
-0.18(-2.03%)
Dec 02, 2021
8.881
9.144
8.785
9.110
505,064
+0.27(+3.01%)
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.