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
Bcb Bancorp Inc
(NQ:
BCBP
)
9.740
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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 (%)
Nov 30, 2020
9.076
9.162
8.658
8.675
32,425
-0.49(-5.40%)
Nov 27, 2020
9.102
9.170
8.880
9.170
19,459
-0.09(-0.92%)
Nov 25, 2020
9.383
9.383
9.119
9.255
37,630
-0.15(-1.54%)
Nov 24, 2020
8.931
9.435
8.931
9.400
47,450
+0.47(+5.25%)
Nov 23, 2020
8.829
8.991
8.786
8.931
44,423
+0.15(+1.65%)
Nov 20, 2020
8.812
9.068
8.735
8.786
39,974
-0.11(-1.25%)
Nov 19, 2020
9.055
9.055
8.820
8.897
31,772
-0.06(-0.67%)
Nov 18, 2020
9.170
9.298
8.880
8.957
42,274
-0.14(-1.50%)
Nov 17, 2020
8.965
9.153
8.936
9.093
20,172
-0.03(-0.37%)
Nov 16, 2020
8.940
9.349
8.906
9.127
80,769
+0.24(+2.69%)
Nov 13, 2020
8.744
8.982
8.714
8.889
26,610
+0.25(+2.86%)
Nov 12, 2020
8.820
8.880
8.462
8.641
17,013
-0.26(-2.97%)
Nov 11, 2020
8.863
8.906
8.624
8.906
27,518
+0.00(+0.00%)
Nov 10, 2020
8.419
9.085
8.227
8.906
58,718
+0.59(+7.08%)
Nov 09, 2020
8.019
8.837
8.019
8.317
99,888
+0.41(+5.18%)
Nov 06, 2020
8.274
8.292
7.899
7.908
36,809
-0.39(-4.73%)
Nov 05, 2020
8.095
8.462
8.065
8.300
40,043
+0.20(+2.42%)
Nov 04, 2020
7.910
8.112
7.784
8.104
32,957
+0.12(+1.47%)
Nov 03, 2020
7.776
8.028
7.700
7.986
76,502
+0.28(+3.60%)
Nov 02, 2020
7.700
7.780
7.625
7.709
33,788
+0.07(+0.88%)
Oct 30, 2020
7.826
7.860
7.625
7.641
48,533
-0.27(-3.40%)
Oct 29, 2020
7.936
7.962
7.742
7.910
25,594
-0.08(-0.95%)
Oct 28, 2020
8.037
8.188
7.927
7.986
48,027
-0.18(-2.26%)
Oct 27, 2020
8.104
8.202
8.037
8.171
38,772
+0.03(+0.41%)
Oct 26, 2020
8.180
8.247
8.070
8.137
62,046
-0.11(-1.33%)
Oct 23, 2020
7.692
8.247
7.684
8.247
68,994
+0.62(+8.16%)
Oct 22, 2020
7.339
7.658
7.242
7.625
56,341
+0.29(+4.01%)
Oct 21, 2020
7.213
7.339
7.112
7.330
17,122
+0.17(+2.35%)
Oct 20, 2020
7.179
7.179
7.070
7.162
11,532
+0.01(+0.12%)
Oct 19, 2020
7.423
7.423
7.095
7.154
24,586
-0.21(-2.85%)
Oct 16, 2020
7.146
7.364
7.146
7.364
36,876
+0.35(+5.04%)
Oct 15, 2020
6.801
7.019
6.776
7.011
17,475
+0.20(+2.96%)
Oct 14, 2020
6.843
6.843
6.725
6.809
21,475
+0.02(+0.25%)
Oct 13, 2020
6.902
6.927
6.767
6.792
21,903
-0.16(-2.30%)
Oct 12, 2020
7.028
7.078
6.919
6.952
22,943
-0.08(-1.19%)
Oct 09, 2020
7.196
7.196
6.902
7.036
17,724
-0.08(-1.06%)
Oct 08, 2020
7.179
7.179
6.986
7.112
18,780
+0.02(+0.24%)
Oct 07, 2020
6.994
7.112
6.919
7.095
35,925
+0.21(+3.05%)
Oct 06, 2020
7.230
7.381
6.860
6.885
53,432
-0.30(-4.21%)
Oct 05, 2020
6.868
7.230
6.811
7.188
45,384
+0.42(+6.21%)
Oct 02, 2020
6.599
6.834
6.582
6.767
24,623
+0.09(+1.39%)
Oct 01, 2020
6.725
6.734
6.570
6.675
32,541
-0.05(-0.75%)
Sep 30, 2020
6.767
6.851
6.624
6.725
21,189
-0.02(-0.25%)
Sep 29, 2020
6.919
6.927
6.624
6.742
30,386
-0.17(-2.43%)
Sep 28, 2020
6.675
6.961
6.666
6.910
37,409
+0.25(+3.79%)
Sep 25, 2020
6.616
6.708
6.599
6.658
27,121
+0.05(+0.76%)
Sep 24, 2020
6.633
6.750
6.498
6.607
45,015
+0.00(+0.00%)
Sep 23, 2020
6.658
6.750
6.557
6.607
64,041
-0.03(-0.51%)
Sep 22, 2020
6.860
6.910
6.633
6.641
37,152
-0.23(-3.30%)
Sep 21, 2020
6.792
6.910
6.792
6.868
80,597
-0.03(-0.37%)
Sep 18, 2020
6.927
7.011
6.834
6.893
82,674
+0.01(+0.12%)
Sep 17, 2020
6.826
6.910
6.809
6.885
24,035
+0.07(+0.99%)
Sep 16, 2020
6.826
6.851
6.767
6.818
24,084
+0.05(+0.75%)
Sep 15, 2020
6.944
6.952
6.750
6.767
30,368
-0.14(-2.07%)
Sep 14, 2020
6.792
6.927
6.792
6.910
24,538
+0.13(+1.86%)
Sep 11, 2020
6.919
6.935
6.776
6.784
25,932
-0.12(-1.71%)
Sep 10, 2020
6.860
6.919
6.851
6.902
25,049
+0.05(+0.74%)
Sep 09, 2020
6.801
6.868
6.767
6.851
29,353
+0.06(+0.87%)
Sep 08, 2020
6.750
6.927
6.742
6.792
30,904
-0.06(-0.86%)
Sep 04, 2020
6.860
6.935
6.784
6.851
29,025
+0.06(+0.87%)
Sep 03, 2020
6.776
6.864
6.734
6.792
37,989
+0.02(+0.25%)
Sep 02, 2020
6.801
6.961
6.767
6.776
28,902
-0.03(-0.37%)
Sep 01, 2020
6.809
6.910
6.767
6.801
39,979
-0.05(-0.68%)
Aug 31, 2020
6.818
6.927
6.784
6.847
47,890
-0.00(-0.06%)
Aug 28, 2020
6.818
6.868
6.776
6.851
43,537
+0.05(+0.74%)
Aug 27, 2020
6.851
6.927
6.801
6.801
27,338
+0.01(+0.12%)
Aug 26, 2020
6.801
6.851
6.776
6.792
39,944
-0.03(-0.37%)
Aug 25, 2020
6.944
6.944
6.792
6.818
27,691
-0.12(-1.70%)
Aug 24, 2020
6.809
7.129
6.809
6.935
44,428
+0.13(+1.98%)
Aug 21, 2020
6.910
7.110
6.792
6.801
49,604
-0.08(-1.22%)
Aug 20, 2020
6.961
6.998
6.868
6.885
49,432
-0.13(-1.80%)
Aug 19, 2020
6.910
7.179
6.910
7.011
24,772
+0.07(+0.97%)
Aug 18, 2020
7.230
7.230
6.919
6.944
31,003
-0.32(-4.40%)
Aug 17, 2020
7.272
7.322
7.146
7.263
22,087
-0.01(-0.12%)
Aug 14, 2020
7.179
7.356
7.179
7.272
12,371
+0.03(+0.35%)
Aug 13, 2020
7.406
7.406
7.230
7.246
28,112
-0.21(-2.82%)
Aug 12, 2020
7.557
7.574
7.364
7.457
27,765
+0.01(+0.11%)
Aug 11, 2020
7.440
7.650
7.398
7.448
74,824
+0.11(+1.49%)
Aug 10, 2020
7.255
7.499
7.255
7.339
52,311
+0.08(+1.16%)
Aug 07, 2020
6.902
7.272
6.892
7.255
33,545
+0.34(+4.99%)
Aug 06, 2020
7.028
7.028
6.809
6.910
38,975
-0.03(-0.36%)
Aug 05, 2020
6.803
6.935
6.737
6.935
49,092
+0.15(+2.19%)
Aug 04, 2020
6.762
6.787
6.663
6.787
38,602
+0.06(+0.86%)
Aug 03, 2020
6.671
6.753
6.654
6.729
66,084
+0.07(+1.12%)
Jul 31, 2020
6.621
6.687
6.506
6.654
89,158
+0.01(+0.12%)
Jul 30, 2020
6.795
6.868
6.613
6.646
94,346
-0.27(-3.94%)
Jul 29, 2020
6.877
7.076
6.795
6.919
40,307
+0.11(+1.58%)
Jul 28, 2020
7.109
7.192
6.811
6.811
38,045
-0.26(-3.74%)
Jul 27, 2020
7.307
7.307
7.059
7.076
20,997
-0.26(-3.49%)
Jul 24, 2020
7.415
7.440
7.291
7.332
21,170
-0.07(-1.00%)
Jul 23, 2020
7.274
7.440
7.274
7.407
15,829
+0.08(+1.13%)
Jul 22, 2020
7.357
7.435
7.291
7.324
61,597
-0.13(-1.77%)
Jul 21, 2020
7.175
7.473
7.175
7.456
25,217
+0.28(+3.92%)
Jul 20, 2020
7.249
7.262
7.051
7.175
30,941
-0.10(-1.36%)
Jul 17, 2020
7.266
7.373
7.258
7.274
43,187
-0.02(-0.34%)
Jul 16, 2020
7.373
7.431
7.241
7.299
29,677
-0.13(-1.78%)
Jul 15, 2020
7.440
7.588
7.216
7.431
82,711
+0.19(+2.63%)
Jul 14, 2020
7.233
7.373
7.101
7.241
27,253
+0.04(+0.57%)
Jul 13, 2020
7.167
7.365
7.026
7.200
46,853
+0.11(+1.52%)
Jul 10, 2020
7.043
7.117
6.886
7.092
48,268
+0.12(+1.66%)
Jul 09, 2020
7.092
7.431
6.927
6.977
105,783
-0.18(-2.54%)
Jul 08, 2020
6.952
7.159
6.770
7.159
76,902
+0.24(+3.46%)
Jul 07, 2020
7.150
7.159
6.911
6.919
37,226
-0.26(-3.68%)
Jul 06, 2020
7.340
7.440
7.084
7.183
48,011
-0.01(-0.11%)
Jul 02, 2020
7.539
7.572
7.150
7.192
43,429
-0.12(-1.70%)
Jul 01, 2020
7.655
7.655
7.316
7.316
26,999
-0.36(-4.63%)
Jun 30, 2020
7.514
7.803
7.514
7.671
37,956
+0.11(+1.42%)
Jun 29, 2020
7.373
7.613
7.316
7.564
67,612
+0.29(+3.98%)
Jun 26, 2020
7.473
7.473
7.167
7.274
139,846
-0.31(-4.14%)
Jun 25, 2020
7.208
7.638
7.208
7.588
86,722
+0.36(+4.91%)
Jun 24, 2020
7.316
7.365
7.196
7.233
73,501
-0.14(-1.91%)
Jun 23, 2020
7.489
7.522
7.332
7.373
31,091
-0.02(-0.34%)
Jun 22, 2020
7.324
7.489
7.245
7.398
32,602
-0.03(-0.44%)
Jun 19, 2020
7.564
7.564
7.233
7.431
113,957
-0.02(-0.33%)
Jun 18, 2020
7.440
7.688
7.431
7.456
50,722
-0.01(-0.11%)
Jun 17, 2020
8.068
8.068
7.464
7.464
45,054
-0.60(-7.38%)
Jun 16, 2020
7.969
8.105
7.820
8.060
100,468
+0.36(+4.61%)
Jun 15, 2020
7.390
7.828
7.365
7.704
59,060
+0.17(+2.19%)
Jun 12, 2020
7.729
7.729
7.307
7.539
94,602
+0.15(+2.01%)
Jun 11, 2020
7.688
7.745
7.249
7.390
103,055
-0.54(-6.78%)
Jun 10, 2020
8.200
8.200
7.927
7.927
78,637
-0.33(-4.00%)
Jun 09, 2020
8.217
8.407
8.051
8.258
46,768
-0.17(-1.96%)
Jun 08, 2020
8.556
8.556
8.349
8.423
104,081
-0.09(-1.07%)
Jun 05, 2020
8.415
8.646
8.217
8.514
90,972
+0.46(+5.75%)
Jun 04, 2020
8.109
8.283
7.985
8.051
68,429
-0.16(-1.91%)
Jun 03, 2020
8.035
8.382
8.035
8.208
56,595
+0.35(+4.42%)
Jun 02, 2020
7.779
8.010
7.605
7.861
63,229
+0.19(+2.48%)
Jun 01, 2020
7.944
7.944
7.655
7.671
58,333
-0.26(-3.23%)
May 29, 2020
7.836
8.084
7.745
7.927
64,842
-0.07(-0.83%)
May 28, 2020
8.390
8.390
7.985
7.993
64,485
-0.37(-4.45%)
May 27, 2020
8.101
8.390
7.911
8.365
112,918
+0.43(+5.42%)
May 26, 2020
8.051
8.067
7.845
7.936
105,467
+0.22(+2.89%)
May 22, 2020
8.002
8.002
7.456
7.712
96,537
-0.21(-2.71%)
May 21, 2020
7.779
8.002
7.779
7.927
97,997
+0.07(+0.95%)
May 20, 2020
7.754
7.969
7.721
7.853
87,795
+0.28(+3.71%)
May 19, 2020
7.936
7.944
7.539
7.572
73,746
-0.48(-5.95%)
May 18, 2020
7.497
8.051
7.497
8.051
74,625
+0.76(+10.43%)
May 15, 2020
7.192
7.299
7.092
7.291
32,663
+0.08(+1.15%)
May 14, 2020
7.076
7.291
6.894
7.208
76,039
-0.02(-0.23%)
May 13, 2020
7.283
7.349
7.059
7.225
119,732
-0.08(-1.13%)
May 12, 2020
7.688
7.688
7.299
7.307
76,552
-0.38(-4.95%)
May 11, 2020
7.878
7.985
7.663
7.688
122,001
-0.28(-3.53%)
May 08, 2020
7.828
8.060
7.828
7.969
94,239
+0.34(+4.44%)
May 07, 2020
7.663
7.886
7.555
7.630
93,462
+0.09(+1.21%)
May 06, 2020
7.881
7.897
7.531
7.539
107,629
-0.33(-4.24%)
May 05, 2020
8.149
8.540
7.864
7.873
107,934
-0.18(-2.22%)
May 04, 2020
7.946
8.158
7.881
8.052
104,534
-0.01(-0.10%)
May 01, 2020
8.084
8.231
7.946
8.060
135,605
-0.18(-2.17%)
Apr 30, 2020
8.499
8.508
8.068
8.239
126,237
-0.52(-5.95%)
Apr 29, 2020
8.499
8.980
8.353
8.760
100,645
+0.49(+5.91%)
Apr 28, 2020
8.263
8.451
8.011
8.271
110,313
+0.09(+1.09%)
Apr 27, 2020
7.685
8.361
7.677
8.182
115,255
+0.54(+7.03%)
Apr 24, 2020
7.661
7.799
7.604
7.645
46,430
-0.03(-0.42%)
Apr 23, 2020
7.775
7.962
7.620
7.677
71,147
-0.11(-1.36%)
Apr 22, 2020
7.905
7.962
7.718
7.783
78,894
-0.02(-0.21%)
Apr 21, 2020
7.579
8.011
7.522
7.799
95,108
+0.06(+0.74%)
Apr 20, 2020
8.101
8.257
7.653
7.742
76,118
-0.37(-4.52%)
Apr 17, 2020
7.710
8.345
7.710
8.109
106,863
+0.53(+6.98%)
Apr 16, 2020
7.767
7.816
7.368
7.579
103,639
-0.19(-2.41%)
Apr 15, 2020
8.353
8.361
7.693
7.767
145,191
-0.81(-9.44%)
Apr 14, 2020
9.525
9.525
8.565
8.577
105,049
-0.48(-5.35%)
Apr 13, 2020
8.947
9.387
8.353
9.061
307,332
+0.27(+3.06%)
Apr 09, 2020
8.345
8.793
8.345
8.793
69,399
+0.54(+6.51%)
Apr 08, 2020
8.003
8.499
8.003
8.255
64,147
+0.32(+4.00%)
Apr 07, 2020
8.304
8.548
7.909
7.938
54,445
-0.29(-3.56%)
Apr 06, 2020
8.345
8.418
8.141
8.231
73,988
+0.20(+2.54%)
Apr 03, 2020
8.052
8.280
7.987
8.027
67,188
-0.06(-0.70%)
Apr 02, 2020
8.044
8.369
7.962
8.084
71,681
+0.04(+0.51%)
Apr 01, 2020
8.508
8.508
8.035
8.044
74,993
-0.63(-7.23%)
Mar 31, 2020
8.337
8.670
8.125
8.670
125,889
+0.27(+3.20%)
Mar 30, 2020
8.296
8.467
8.141
8.402
36,075
+0.24(+2.99%)
Mar 27, 2020
8.524
8.695
8.109
8.158
69,645
-0.76(-8.49%)
Mar 26, 2020
8.459
9.012
8.353
8.915
105,456
+0.58(+6.93%)
Mar 25, 2020
8.288
8.565
8.141
8.337
71,890
-0.01(-0.10%)
Mar 24, 2020
8.174
8.622
8.109
8.345
75,741
+0.50(+6.44%)
Mar 23, 2020
8.109
8.312
7.612
7.840
90,725
-0.32(-3.89%)
Mar 20, 2020
8.491
8.727
8.084
8.158
152,188
-0.31(-3.65%)
Mar 19, 2020
7.612
8.605
7.262
8.467
124,499
+0.81(+10.52%)
Mar 18, 2020
7.897
8.524
7.653
7.661
135,070
-0.33(-4.08%)
Mar 17, 2020
7.075
8.084
7.075
7.987
101,818
+1.03(+14.87%)
Mar 16, 2020
6.928
7.579
6.928
6.953
74,358
-1.27(-15.45%)
Mar 13, 2020
7.734
8.223
7.514
8.223
94,948
+0.77(+10.38%)
Mar 12, 2020
8.223
8.256
7.425
7.449
85,170
-0.90(-10.82%)
Mar 11, 2020
8.548
8.662
8.324
8.353
78,368
-0.28(-3.30%)
Mar 10, 2020
8.711
8.858
8.483
8.638
86,714
+0.07(+0.86%)
Mar 09, 2020
9.240
9.273
8.369
8.565
74,505
-0.65(-7.07%)
Mar 06, 2020
9.330
9.501
9.066
9.216
56,625
-0.24(-2.58%)
Mar 05, 2020
9.745
9.745
9.314
9.460
47,100
-0.27(-2.76%)
Mar 04, 2020
9.501
9.729
9.240
9.729
40,644
+0.36(+3.82%)
Mar 03, 2020
9.786
9.786
9.281
9.371
67,067
-0.45(-4.56%)
Mar 02, 2020
9.428
9.843
9.395
9.818
78,181
+0.59(+6.35%)
Feb 28, 2020
9.362
9.419
8.996
9.232
79,349
-0.18(-1.90%)
Feb 27, 2020
9.859
10.08
9.045
9.411
84,875
-0.48(-4.86%)
Feb 26, 2020
10.19
10.23
9.883
9.892
26,106
-0.23(-2.25%)
Feb 25, 2020
10.30
10.39
10.05
10.12
27,966
-0.24(-2.28%)
Feb 24, 2020
10.17
10.41
10.17
10.36
30,322
-0.05(-0.47%)
Feb 21, 2020
10.58
10.58
10.39
10.40
35,252
-0.07(-0.70%)
Feb 20, 2020
10.52
10.55
10.45
10.48
15,652
-0.02(-0.23%)
Feb 19, 2020
10.58
10.70
10.48
10.50
17,294
-0.07(-0.69%)
Feb 18, 2020
10.60
10.65
10.55
10.58
10,427
-0.04(-0.38%)
Feb 14, 2020
10.75
10.75
10.59
10.62
24,934
-0.07(-0.68%)
Feb 13, 2020
10.67
10.71
10.59
10.69
11,280
+0.09(+0.84%)
Feb 12, 2020
10.68
10.77
10.58
10.60
16,723
-0.01(-0.08%)
Feb 11, 2020
10.65
10.68
10.57
10.61
34,333
+0.02(+0.15%)
Feb 10, 2020
10.58
10.63
10.51
10.59
14,318
+0.01(+0.08%)
Feb 07, 2020
10.66
10.68
10.58
10.58
19,284
-0.17(-1.59%)
Feb 06, 2020
10.84
10.84
10.74
10.75
31,008
-0.03(-0.30%)
Feb 05, 2020
10.62
10.84
10.60
10.79
51,337
+0.25(+2.37%)
Feb 04, 2020
10.71
10.73
10.54
10.54
50,895
-0.08(-0.76%)
Feb 03, 2020
10.66
10.72
10.60
10.62
32,951
+0.05(+0.46%)
Jan 31, 2020
10.84
10.84
10.56
10.57
47,045
-0.36(-3.32%)
Jan 30, 2020
10.98
11.00
10.90
10.93
24,472
-0.10(-0.88%)
Jan 29, 2020
11.04
11.05
10.97
11.03
10,671
-0.02(-0.22%)
Jan 28, 2020
11.15
11.15
11.00
11.05
14,009
-0.01(-0.07%)
Jan 27, 2020
10.97
11.11
10.97
11.06
22,479
-0.03(-0.29%)
Jan 24, 2020
11.17
11.17
11.05
11.09
23,460
-0.06(-0.58%)
Jan 23, 2020
11.11
11.26
11.04
11.16
32,670
+0.00(+0.00%)
Jan 22, 2020
11.00
11.17
11.00
11.16
29,911
+0.04(+0.36%)
Jan 21, 2020
11.10
11.17
11.06
11.12
21,352
-0.04(-0.36%)
Jan 17, 2020
11.15
11.18
10.96
11.16
63,554
+0.06(+0.51%)
Jan 16, 2020
11.01
11.16
11.00
11.10
14,371
+0.15(+1.40%)
Jan 15, 2020
11.04
11.13
10.92
10.95
18,825
-0.13(-1.16%)
Jan 14, 2020
11.09
11.17
10.96
11.08
29,354
-0.05(-0.43%)
Jan 13, 2020
11.00
11.17
10.99
11.13
23,834
+0.10(+0.88%)
Jan 10, 2020
11.12
11.13
10.93
11.03
25,322
-0.11(-1.01%)
Jan 09, 2020
11.25
11.25
11.10
11.14
43,465
-0.06(-0.58%)
Jan 08, 2020
11.25
11.26
11.12
11.21
42,594
-0.02(-0.14%)
Jan 07, 2020
11.17
11.29
11.09
11.22
82,024
-0.01(-0.07%)
Jan 06, 2020
11.01
11.26
11.01
11.23
24,989
+0.19(+1.75%)
Jan 03, 2020
10.96
11.09
10.95
11.04
29,170
-0.02(-0.22%)
Jan 02, 2020
11.18
11.21
10.84
11.06
42,634
-0.05(-0.44%)
Dec 31, 2019
11.21
11.21
11.03
11.11
35,376
-0.08(-0.72%)
Dec 30, 2019
11.21
11.27
11.06
11.19
27,238
+0.02(+0.14%)
Dec 27, 2019
11.25
11.25
11.16
11.17
21,101
-0.03(-0.29%)
Dec 26, 2019
11.36
11.39
11.20
11.21
21,573
-0.18(-1.56%)
Dec 24, 2019
11.36
11.40
11.32
11.38
9,806
+0.06(+0.57%)
Dec 23, 2019
11.68
11.68
11.23
11.32
48,877
-0.28(-2.43%)
Dec 20, 2019
11.56
11.61
11.47
11.60
136,169
+0.04(+0.35%)
Dec 19, 2019
11.49
11.58
11.44
11.56
24,858
-0.01(-0.07%)
Dec 18, 2019
11.42
11.60
11.37
11.57
29,167
+0.14(+1.27%)
Dec 17, 2019
11.42
11.49
11.34
11.42
17,795
-0.02(-0.21%)
Dec 16, 2019
11.47
11.58
11.32
11.45
56,954
+0.07(+0.64%)
Dec 13, 2019
11.19
11.38
11.18
11.38
25,818
+0.07(+0.64%)
Dec 12, 2019
11.03
11.34
11.03
11.30
31,934
+0.25(+2.26%)
Dec 11, 2019
10.99
11.14
10.93
11.05
41,388
+0.03(+0.29%)
Dec 10, 2019
10.98
11.02
10.91
11.02
41,122
+0.03(+0.29%)
Dec 09, 2019
10.82
11.02
10.75
10.99
40,924
+0.21(+1.94%)
Dec 06, 2019
10.84
10.93
10.76
10.78
34,259
-0.01(-0.07%)
Dec 05, 2019
10.71
10.84
10.71
10.79
16,839
+0.03(+0.30%)
Dec 04, 2019
10.73
10.82
10.70
10.75
23,575
+0.06(+0.53%)
Dec 03, 2019
10.47
10.72
10.42
10.70
56,539
+0.15(+1.45%)
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.