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
Companhia Brasileira DE Distribuicao ADR
(NY:
CBD
)
0.4450
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Apr 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
3.700
3.965
3.690
3.900
3,107,609
+0.21(+5.69%)
Nov 29, 2022
3.480
3.710
3.480
3.690
1,658,509
+0.27(+7.89%)
Nov 28, 2022
3.340
3.465
3.340
3.420
1,625,953
+0.04(+1.18%)
Nov 25, 2022
3.440
3.470
3.360
3.380
305,086
+0.04(+1.20%)
Nov 23, 2022
3.220
3.350
3.210
3.340
1,569,984
+0.02(+0.60%)
Nov 22, 2022
3.400
3.420
3.300
3.320
1,753,058
-0.09(-2.64%)
Nov 21, 2022
3.300
3.440
3.260
3.410
1,716,371
+0.10(+3.02%)
Nov 18, 2022
3.450
3.470
3.310
3.310
851,583
-0.08(-2.36%)
Nov 17, 2022
3.350
3.390
3.245
3.390
1,356,984
-0.20(-5.57%)
Nov 16, 2022
3.700
3.735
3.535
3.590
969,542
-0.30(-7.71%)
Nov 15, 2022
3.940
3.940
3.820
3.890
388,365
+0.01(+0.26%)
Nov 14, 2022
3.780
3.945
3.775
3.880
1,366,410
+0.20(+5.43%)
Nov 11, 2022
3.530
3.680
3.530
3.680
684,957
+0.19(+5.44%)
Nov 10, 2022
3.590
3.610
3.440
3.490
1,225,151
-0.39(-10.05%)
Nov 09, 2022
3.870
4.030
3.850
3.880
636,250
-0.01(-0.26%)
Nov 08, 2022
3.810
3.935
3.795
3.890
765,106
+0.10(+2.64%)
Nov 07, 2022
3.960
3.970
3.770
3.790
916,346
-0.25(-6.19%)
Nov 04, 2022
4.220
4.240
4.020
4.040
1,065,935
-0.37(-8.39%)
Nov 03, 2022
4.220
4.410
4.215
4.410
749,475
+0.17(+4.01%)
Nov 02, 2022
4.220
4.240
559,407
-0.10(-2.30%)
Nov 01, 2022
4.240
4.425
4.220
4.340
916,457
+0.13(+3.09%)
Oct 31, 2022
3.910
4.235
3.895
4.210
872,565
+0.28(+7.12%)
Oct 28, 2022
3.820
3.940
3.785
3.930
780,203
+0.08(+2.08%)
Oct 27, 2022
3.690
3.940
3.690
3.850
1,462,545
+0.26(+7.24%)
Oct 26, 2022
3.750
3.770
3.590
3.590
1,238,246
-0.20(-5.28%)
Oct 25, 2022
3.870
3.900
3.790
3.790
806,555
-0.16(-4.05%)
Oct 24, 2022
3.960
4.025
3.920
3.950
595,733
-0.14(-3.42%)
Oct 21, 2022
3.760
4.130
3.755
4.090
705,997
+0.24(+6.23%)
Oct 20, 2022
3.840
3.950
3.835
3.850
387,849
+0.05(+1.32%)
Oct 19, 2022
3.790
3.850
3.770
3.800
573,487
-0.01(-0.26%)
Oct 18, 2022
3.820
3.890
3.775
3.810
415,733
+0.07(+1.87%)
Oct 17, 2022
3.710
3.800
3.685
3.740
511,008
+0.10(+2.75%)
Oct 14, 2022
3.780
3.785
3.640
3.640
689,521
-0.19(-4.96%)
Oct 13, 2022
3.630
3.830
3.615
3.830
787,527
+0.11(+2.96%)
Oct 12, 2022
3.770
3.770
3.660
3.720
655,109
-0.05(-1.33%)
Oct 11, 2022
3.780
3.855
3.705
3.770
1,110,748
+0.00(+0.00%)
Oct 10, 2022
3.680
3.770
3.680
3.770
514,546
+0.09(+2.45%)
Oct 07, 2022
3.730
3.745
3.650
3.680
1,037,525
-0.06(-1.60%)
Oct 06, 2022
3.730
3.790
3.715
3.740
562,603
+0.01(+0.27%)
Oct 05, 2022
3.790
3.815
3.675
3.730
817,201
-0.09(-2.36%)
Oct 04, 2022
3.890
3.930
3.755
3.820
790,524
+0.00(+0.00%)
Oct 03, 2022
3.720
3.860
3.670
3.820
996,237
+0.28(+7.91%)
Sep 30, 2022
3.530
3.600
3.470
3.540
1,079,823
-0.04(-1.12%)
Sep 29, 2022
3.580
3.610
3.480
3.580
828,069
-0.10(-2.72%)
Sep 28, 2022
3.680
3.735
3.650
3.680
625,710
-0.01(-0.27%)
Sep 27, 2022
3.760
3.810
3.660
3.690
786,999
-0.02(-0.54%)
Sep 26, 2022
3.840
3.895
3.650
3.710
1,213,388
-0.26(-6.55%)
Sep 23, 2022
4.120
4.120
3.915
3.970
1,288,876
-0.27(-6.37%)
Sep 22, 2022
4.110
4.245
4.020
4.240
739,419
+0.12(+2.91%)
Sep 21, 2022
4.150
4.255
4.065
4.120
2,651,118
-0.04(-0.96%)
Sep 20, 2022
4.120
4.229
4.100
4.160
885,563
+0.08(+1.96%)
Sep 19, 2022
3.890
4.080
3.885
4.080
651,235
+0.08(+2.00%)
Sep 16, 2022
3.970
4.015
3.905
4.000
869,089
-0.03(-0.74%)
Sep 15, 2022
4.020
4.070
3.985
4.030
833,653
-0.06(-1.47%)
Sep 14, 2022
4.100
4.140
4.060
4.090
542,730
-0.02(-0.49%)
Sep 13, 2022
4.160
4.265
4.090
4.110
716,999
-0.19(-4.42%)
Sep 12, 2022
4.320
4.370
4.260
4.300
732,168
+0.08(+1.90%)
Sep 09, 2022
4.170
4.325
4.170
4.220
1,251,631
+0.04(+0.96%)
Sep 08, 2022
4.200
4.220
4.060
4.180
966,842
-0.12(-2.79%)
Sep 07, 2022
4.200
4.320
4.140
4.300
803,618
+0.02(+0.47%)
Sep 06, 2022
4.390
4.405
4.200
4.280
1,719,434
+0.17(+4.14%)
Sep 02, 2022
4.080
4.180
4.010
4.110
788,195
+0.25(+6.48%)
Sep 01, 2022
4.100
4.116
3.850
3.860
1,118,260
-0.22(-5.39%)
Aug 31, 2022
4.030
4.150
4.020
4.080
1,545,639
+0.04(+0.99%)
Aug 30, 2022
4.220
4.235
4.000
4.040
1,736,006
-0.08(-1.94%)
Aug 29, 2022
3.960
4.165
3.960
4.120
724,969
+0.13(+3.26%)
Aug 26, 2022
3.950
4.000
3.900
3.990
1,388,224
+0.16(+4.18%)
Aug 25, 2022
3.790
3.850
3.745
3.830
857,142
+0.04(+1.06%)
Aug 24, 2022
3.750
3.810
3.735
3.790
1,393,596
+0.07(+1.88%)
Aug 23, 2022
3.620
3.730
3.600
3.720
813,855
+0.13(+3.62%)
Aug 22, 2022
3.550
3.610
3.510
3.590
593,022
-0.02(-0.55%)
Aug 19, 2022
3.660
3.670
3.580
3.610
337,240
-0.10(-2.70%)
Aug 18, 2022
3.870
3.890
3.695
3.710
656,516
-0.09(-2.37%)
Aug 17, 2022
3.580
3.830
3.550
3.800
1,683,421
+0.17(+4.68%)
Aug 16, 2022
3.530
3.670
3.520
3.630
1,590,157
+0.06(+1.68%)
Aug 15, 2022
3.550
3.600
3.510
3.570
553,120
-0.03(-0.83%)
Aug 12, 2022
3.470
3.645
3.470
3.600
1,542,330
+0.20(+5.88%)
Aug 11, 2022
3.550
3.530
3.385
3.400
1,042,625
+0.03(+0.89%)
Aug 10, 2022
3.340
3.440
3.330
3.370
1,110,496
+0.18(+5.64%)
Aug 09, 2022
3.280
3.290
3.152
3.190
357,871
-0.06(-1.85%)
Aug 08, 2022
3.180
3.285
3.180
3.250
1,419,730
+0.11(+3.50%)
Aug 05, 2022
3.090
3.180
3.080
3.140
687,945
-0.02(-0.63%)
Aug 04, 2022
3.160
3.215
3.090
3.160
890,344
+0.15(+4.98%)
Aug 03, 2022
2.950
3.055
2.940
3.010
1,154,859
+0.07(+2.38%)
Aug 02, 2022
2.980
2.985
2.910
2.940
745,722
-0.08(-2.65%)
Aug 01, 2022
3.060
3.115
2.980
3.020
780,364
-0.06(-1.95%)
Jul 29, 2022
3.060
3.140
3.050
3.080
701,537
+0.01(+0.33%)
Jul 28, 2022
3.100
3.100
2.910
3.070
1,176,357
+0.03(+0.99%)
Jul 27, 2022
2.850
3.050
2.850
3.040
2,665,821
+0.30(+10.95%)
Jul 26, 2022
2.820
2.840
2.730
2.740
1,205,179
-0.14(-4.86%)
Jul 25, 2022
2.950
2.970
2.880
2.880
850,851
-0.14(-4.64%)
Jul 22, 2022
3.070
3.090
3.010
3.020
469,028
-0.05(-1.63%)
Jul 21, 2022
3.030
3.080
3.010
3.070
774,898
+0.01(+0.33%)
Jul 20, 2022
3.030
3.100
3.010
3.060
894,539
+0.05(+1.66%)
Jul 19, 2022
2.970
3.050
2.960
3.010
930,171
+0.07(+2.38%)
Jul 18, 2022
2.960
3.040
2.910
2.940
1,599,148
+0.04(+1.38%)
Jul 15, 2022
2.930
2.945
2.865
2.900
1,174,360
-0.05(-1.69%)
Jul 14, 2022
2.980
3.000
2.930
2.950
1,058,780
-0.11(-3.59%)
Jul 13, 2022
3.020
3.105
2.995
3.060
750,387
+0.01(+0.33%)
Jul 12, 2022
3.080
3.130
3.030
3.050
1,440,698
-0.11(-3.48%)
Jul 11, 2022
3.240
3.250
3.155
3.160
819,220
-0.16(-4.82%)
Jul 08, 2022
3.350
3.375
3.290
3.320
569,681
-0.01(-0.30%)
Jul 07, 2022
3.220
3.330
3.210
3.330
1,213,020
+0.20(+6.39%)
Jul 06, 2022
3.160
3.205
3.080
3.130
940,606
+0.03(+0.97%)
Jul 05, 2022
3.010
3.100
2.995
3.100
1,274,675
-0.01(-0.32%)
Jul 01, 2022
3.040
3.120
3.015
3.110
1,157,103
+0.01(+0.32%)
Jun 30, 2022
3.090
3.140
3.030
3.100
736,203
-0.06(-1.90%)
Jun 29, 2022
3.190
3.190
3.105
3.160
557,398
+0.00(+0.00%)
Jun 28, 2022
3.240
3.310
3.160
3.160
1,052,623
+0.02(+0.64%)
Jun 27, 2022
3.160
3.195
3.105
3.140
782,914
+0.02(+0.64%)
Jun 24, 2022
3.130
3.200
3.090
3.120
911,232
-0.07(-2.19%)
Jun 23, 2022
3.140
3.210
3.110
3.190
955,558
+0.06(+1.92%)
Jun 22, 2022
3.150
3.200
3.110
3.130
1,026,207
-0.03(-0.95%)
Jun 21, 2022
3.170
3.240
3.150
3.160
1,560,421
-0.26(-7.60%)
Jun 17, 2022
3.430
3.470
3.385
3.420
1,235,464
-0.01(-0.29%)
Jun 16, 2022
3.510
3.510
3.355
3.430
1,060,861
-0.15(-4.19%)
Jun 15, 2022
3.520
3.655
3.495
3.580
1,164,386
+0.12(+3.47%)
Jun 14, 2022
3.610
3.610
3.430
3.460
1,044,205
-0.16(-4.42%)
Jun 13, 2022
3.780
3.780
3.590
3.620
1,220,938
-0.28(-7.18%)
Jun 10, 2022
3.920
3.950
3.815
3.900
839,160
-0.08(-2.01%)
Jun 09, 2022
3.940
4.120
3.920
3.980
1,069,938
+0.01(+0.25%)
Jun 08, 2022
4.000
4.040
3.925
3.970
1,050,565
-0.03(-0.75%)
Jun 07, 2022
3.980
4.020
3.925
4.000
1,154,542
-0.05(-1.23%)
Jun 06, 2022
4.120
4.130
4.020
4.050
1,132,094
-0.06(-1.46%)
Jun 03, 2022
4.220
4.250
4.100
4.110
887,386
-0.09(-2.14%)
Jun 02, 2022
4.160
4.230
4.070
4.200
1,677,225
+0.15(+3.70%)
Jun 01, 2022
4.280
4.305
4.010
4.050
1,667,081
-0.27(-6.25%)
May 31, 2022
4.370
4.420
4.270
4.320
1,079,009
-0.04(-0.92%)
May 27, 2022
4.340
4.420
4.310
4.360
641,529
+0.04(+0.93%)
May 26, 2022
4.210
4.330
4.185
4.320
617,644
+0.11(+2.61%)
May 25, 2022
4.170
4.220
4.085
4.210
977,747
-0.01(-0.24%)
May 24, 2022
4.240
4.260
4.100
4.220
958,813
-0.04(-0.94%)
May 23, 2022
4.250
4.285
4.185
4.260
1,072,153
+0.05(+1.19%)
May 20, 2022
4.170
4.220
4.110
4.210
778,635
+0.08(+1.94%)
May 19, 2022
4.080
4.190
4.055
4.130
990,081
+0.06(+1.47%)
May 18, 2022
4.300
4.300
4.030
4.070
890,436
-0.26(-6.00%)
May 17, 2022
4.330
4.375
4.285
4.330
725,481
+0.10(+2.36%)
May 16, 2022
4.220
4.270
4.190
4.230
514,524
+0.01(+0.24%)
May 13, 2022
4.110
4.275
4.110
4.220
616,330
+0.11(+2.68%)
May 12, 2022
4.010
4.150
4.000
4.110
656,417
+0.08(+1.99%)
May 11, 2022
4.150
4.195
4.020
4.030
718,339
-0.11(-2.66%)
May 10, 2022
3.980
4.160
3.970
4.140
1,943,860
+0.22(+5.61%)
May 09, 2022
4.010
4.025
3.890
3.920
1,409,812
-0.20(-4.85%)
May 06, 2022
4.330
4.340
4.095
4.120
1,167,344
-0.23(-5.30%)
May 05, 2022
4.430
4.430
4.272
4.351
1,058,430
-0.21(-4.54%)
May 04, 2022
4.390
4.572
4.326
4.558
1,993,361
+0.30(+6.93%)
May 03, 2022
4.193
4.292
4.179
4.262
1,272,088
+0.07(+1.64%)
May 02, 2022
4.223
4.302
4.134
4.193
2,413,621
+0.08(+1.91%)
Apr 29, 2022
4.351
4.370
4.085
4.115
1,246,525
-0.10(-2.34%)
Apr 28, 2022
4.203
4.238
4.070
4.213
735,809
-0.03(-0.70%)
Apr 27, 2022
4.223
4.282
4.179
4.243
692,233
+0.03(+0.70%)
Apr 26, 2022
4.370
4.380
4.213
4.213
639,131
-0.25(-5.52%)
Apr 25, 2022
4.449
4.513
4.331
4.459
612,798
-0.07(-1.52%)
Apr 22, 2022
4.735
4.735
4.503
4.528
813,716
-0.27(-5.54%)
Apr 21, 2022
4.991
4.991
4.764
4.794
488,888
-0.17(-3.37%)
Apr 20, 2022
5.030
5.079
4.932
4.961
463,927
+0.00(+0.00%)
Apr 19, 2022
4.922
5.000
4.902
4.961
459,680
-0.01(-0.20%)
Apr 18, 2022
4.922
5.055
4.902
4.971
438,565
+0.01(+0.20%)
Apr 14, 2022
5.020
5.050
4.932
4.961
654,120
-0.06(-1.18%)
Apr 13, 2022
5.079
5.109
4.996
5.020
541,090
-0.11(-2.11%)
Apr 12, 2022
5.276
5.325
5.109
5.128
888,637
-0.07(-1.33%)
Apr 11, 2022
5.286
5.360
5.187
5.197
737,440
-0.05(-0.94%)
Apr 08, 2022
5.178
5.301
5.099
5.247
442,357
-0.01(-0.19%)
Apr 07, 2022
5.335
5.345
5.183
5.256
392,781
-0.06(-1.11%)
Apr 06, 2022
5.296
5.379
5.217
5.315
669,108
-0.09(-1.64%)
Apr 05, 2022
5.404
5.498
5.335
5.404
796,865
+0.02(+0.37%)
Apr 04, 2022
5.315
5.439
5.237
5.384
926,107
+0.10(+1.86%)
Apr 01, 2022
5.060
5.296
4.922
5.286
1,885,448
+0.32(+6.55%)
Mar 31, 2022
5.000
5.040
4.941
4.961
545,500
+0.01(+0.20%)
Mar 30, 2022
5.119
5.133
4.941
4.951
531,494
-0.20(-3.82%)
Mar 29, 2022
5.128
5.256
5.079
5.148
582,417
+0.11(+2.15%)
Mar 28, 2022
5.040
5.060
4.976
5.040
603,793
-0.06(-1.16%)
Mar 25, 2022
5.069
5.138
4.991
5.099
1,229,722
+0.16(+3.19%)
Mar 24, 2022
4.872
4.951
4.784
4.941
1,053,237
+0.18(+3.72%)
Mar 23, 2022
4.735
4.833
4.685
4.764
479,634
-0.01(-0.21%)
Mar 22, 2022
4.715
4.818
4.695
4.774
1,114,251
+0.20(+4.30%)
Mar 21, 2022
4.558
4.636
4.489
4.577
618,078
+0.13(+2.88%)
Mar 18, 2022
4.390
4.523
4.380
4.449
811,061
+0.02(+0.44%)
Mar 17, 2022
4.351
4.469
4.292
4.430
812,923
+0.07(+1.58%)
Mar 16, 2022
4.321
4.420
4.267
4.361
525,869
+0.07(+1.61%)
Mar 15, 2022
4.243
4.400
4.193
4.292
605,835
+0.02(+0.46%)
Mar 14, 2022
4.302
4.370
4.233
4.272
470,972
+0.02(+0.46%)
Mar 11, 2022
4.420
4.420
4.233
4.252
444,420
-0.15(-3.36%)
Mar 10, 2022
4.311
4.454
4.252
4.400
495,825
-0.10(-2.19%)
Mar 09, 2022
4.479
4.582
4.469
4.498
666,471
+0.13(+2.93%)
Mar 08, 2022
4.282
4.459
4.252
4.370
878,090
+0.01(+0.23%)
Mar 07, 2022
4.498
4.498
4.351
4.361
890,472
-0.27(-5.74%)
Mar 04, 2022
4.577
4.641
4.567
4.626
578,185
-0.05(-1.05%)
Mar 03, 2022
4.695
4.735
4.621
4.676
1,131,102
+0.13(+2.81%)
Mar 02, 2022
4.489
4.582
4.370
4.548
1,834,652
+0.13(+2.90%)
Mar 01, 2022
4.489
4.636
4.381
4.420
827,656
-0.06(-1.32%)
Feb 28, 2022
4.430
4.503
4.370
4.479
623,251
+0.05(+1.11%)
Feb 25, 2022
4.459
4.469
4.390
4.430
1,050,779
+0.06(+1.35%)
Feb 24, 2022
4.233
4.370
4.141
4.370
1,589,148
+0.02(+0.45%)
Feb 23, 2022
4.380
4.439
4.326
4.351
1,256,492
+0.10(+2.31%)
Feb 22, 2022
4.193
4.282
4.169
4.252
1,765,739
+0.20(+4.85%)
Feb 18, 2022
4.056
0
-0.03(-0.72%)
Feb 17, 2022
4.154
4.164
4.046
4.085
752,648
-0.15(-3.49%)
Feb 16, 2022
4.282
4.306
4.179
4.233
1,008,304
+0.08(+1.90%)
Feb 15, 2022
4.115
4.174
4.095
4.154
1,267,390
+0.07(+1.69%)
Feb 14, 2022
4.134
4.159
4.056
4.085
864,398
+0.03(+0.73%)
Feb 11, 2022
4.174
4.252
4.026
4.056
1,291,917
-0.08(-1.90%)
Feb 10, 2022
4.085
4.233
4.085
4.134
900,329
+0.02(+0.48%)
Feb 09, 2022
4.065
4.203
4.060
4.115
1,174,515
+0.03(+0.72%)
Feb 08, 2022
4.026
4.124
3.992
4.085
1,177,532
+0.04(+0.97%)
Feb 07, 2022
4.026
4.085
3.987
4.046
1,195,334
+0.04(+0.98%)
Feb 04, 2022
4.046
4.046
3.898
4.006
1,314,857
-0.21(-4.91%)
Feb 03, 2022
4.183
4.243
4.213
732,774
-0.02(-0.47%)
Feb 02, 2022
4.272
4.272
4.188
4.233
1,302,017
-0.07(-1.60%)
Feb 01, 2022
4.233
4.302
4.188
4.302
924,069
+0.12(+2.82%)
Jan 31, 2022
4.154
4.243
4.183
1,250,123
+0.22(+5.46%)
Jan 28, 2022
3.996
4.031
3.913
3.967
767,091
+0.01(+0.25%)
Jan 27, 2022
3.957
4.046
3.908
3.957
719,835
+0.07(+1.77%)
Jan 26, 2022
3.918
4.006
3.839
3.888
963,303
+0.02(+0.51%)
Jan 25, 2022
3.741
3.908
3.731
3.868
1,037,831
+0.09(+2.34%)
Jan 24, 2022
3.524
3.780
3.494
3.780
1,742,716
+0.23(+6.37%)
Jan 21, 2022
3.563
3.652
3.529
3.553
1,263,311
-0.09(-2.43%)
Jan 20, 2022
3.672
3.741
3.627
3.642
1,439,871
+0.02(+0.54%)
Jan 19, 2022
3.573
3.691
3.573
3.622
1,304,133
+0.12(+3.37%)
Jan 18, 2022
3.475
3.588
3.455
3.504
1,671,340
-0.08(-2.20%)
Jan 14, 2022
3.583
0
+0.06(+1.68%)
Jan 13, 2022
3.465
3.583
3.455
3.524
2,187,399
-0.11(-2.98%)
Jan 12, 2022
3.514
3.632
3.480
3.632
760,499
+0.15(+4.24%)
Jan 11, 2022
3.366
3.494
3.328
3.485
1,023,263
+0.10(+2.91%)
Jan 10, 2022
3.357
3.416
3.317
3.386
997,440
+0.04(+1.18%)
Jan 07, 2022
3.396
3.433
3.337
3.347
978,238
-0.05(-1.45%)
Jan 06, 2022
3.475
3.494
3.376
3.396
1,400,573
-0.12(-3.36%)
Jan 05, 2022
3.652
3.711
3.504
3.514
1,097,057
-0.16(-4.29%)
Jan 04, 2022
3.632
3.721
3.632
3.672
963,340
+0.02(+0.54%)
Jan 03, 2022
3.741
3.750
3.613
3.652
1,500,985
-0.28(-7.02%)
Dec 31, 2021
3.878
4.041
3.839
3.928
644,186
+0.07(+1.79%)
Dec 30, 2021
3.800
3.928
3.783
3.859
875,566
+0.06(+1.55%)
Dec 29, 2021
3.898
3.918
3.800
3.800
403,188
-0.15(-3.74%)
Dec 28, 2021
3.859
3.977
3.829
3.947
475,400
+0.06(+1.52%)
Dec 27, 2021
3.868
3.888
3.829
3.888
377,393
+0.02(+0.51%)
Dec 23, 2021
3.829
3.918
3.785
3.868
555,431
+0.01(+0.26%)
Dec 22, 2021
3.849
3.903
3.795
3.859
787,523
-0.03(-0.76%)
Dec 21, 2021
3.898
3.918
3.873
3.888
503,660
-0.01(-0.25%)
Dec 20, 2021
3.937
3.987
3.888
3.898
588,892
-0.11(-2.70%)
Dec 17, 2021
3.888
4.046
3.878
4.006
804,981
-0.02(-0.49%)
Dec 16, 2021
4.036
4.105
4.001
4.026
668,633
-0.02(-0.49%)
Dec 15, 2021
3.987
4.065
3.967
4.046
512,161
+0.02(+0.49%)
Dec 14, 2021
3.996
4.046
3.967
4.026
623,840
+0.03(+0.74%)
Dec 13, 2021
4.026
4.060
3.967
3.996
284,518
-0.08(-1.93%)
Dec 10, 2021
4.203
4.203
4.046
4.075
545,732
+0.06(+1.47%)
Dec 09, 2021
4.065
4.065
4.001
4.016
481,011
-0.08(-1.92%)
Dec 08, 2021
3.928
4.105
3.918
4.095
925,330
+0.13(+3.23%)
Dec 07, 2021
3.908
4.006
3.888
3.967
596,054
+0.08(+2.03%)
Dec 06, 2021
3.868
3.928
3.829
3.888
650,558
-0.04(-1.00%)
Dec 03, 2021
4.056
4.085
3.878
3.928
766,798
+0.02(+0.50%)
Dec 02, 2021
3.918
3.987
3.844
3.908
632,343
+0.13(+3.39%)
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.