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
Oportun Financial Corp
(NQ:
OPRT
)
2.950
+0.010 (+0.34%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 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, 2023
2.650
2.650
2.470
2.600
383,360
+0.14(+5.69%)
Nov 29, 2023
2.470
2.600
2.440
2.460
391,688
+0.04(+1.65%)
Nov 28, 2023
2.250
2.440
2.170
2.420
346,719
+0.20(+9.01%)
Nov 27, 2023
2.200
2.250
2.131
2.220
248,070
+0.07(+3.26%)
Nov 24, 2023
2.150
2.260
2.150
2.150
144,284
-0.02(-0.69%)
Nov 22, 2023
2.250
2.250
2.145
2.165
201,660
-0.06(-2.91%)
Nov 21, 2023
2.280
2.370
2.200
2.230
340,640
-0.07(-3.04%)
Nov 20, 2023
2.450
2.450
2.230
2.300
400,979
-0.11(-4.56%)
Nov 17, 2023
2.350
2.455
2.335
2.410
354,042
+0.06(+2.77%)
Nov 16, 2023
2.600
2.600
2.300
2.345
404,583
-0.23(-9.11%)
Nov 15, 2023
2.620
2.680
2.560
2.580
241,179
-0.02(-0.77%)
Nov 14, 2023
2.600
2.670
2.550
2.600
579,597
+0.09(+3.59%)
Nov 13, 2023
2.530
2.580
2.450
2.510
272,617
+0.00(+0.00%)
Nov 10, 2023
2.660
2.660
2.470
2.510
364,150
-0.10(-3.83%)
Nov 09, 2023
2.590
2.710
2.450
2.610
530,607
+0.03(+1.16%)
Nov 08, 2023
2.940
3.000
2.540
2.580
970,728
-0.39(-13.13%)
Nov 07, 2023
4.000
4.165
2.800
2.970
1,873,250
-2.85(-48.97%)
Nov 06, 2023
6.150
6.230
5.740
5.820
432,442
-0.30(-4.90%)
Nov 03, 2023
6.020
6.360
6.020
6.120
277,271
+0.21(+3.55%)
Nov 02, 2023
5.850
6.040
5.780
5.910
209,600
+0.06(+1.03%)
Nov 01, 2023
5.830
6.020
5.740
5.850
97,863
+0.00(+0.00%)
Oct 31, 2023
5.710
5.890
5.682
5.850
197,110
+0.17(+2.99%)
Oct 30, 2023
5.480
5.880
5.210
5.680
126,941
+0.17(+3.09%)
Oct 27, 2023
5.530
5.560
5.340
5.510
102,550
+0.12(+2.23%)
Oct 26, 2023
5.340
5.560
5.210
5.390
136,842
+0.02(+0.37%)
Oct 25, 2023
5.880
5.880
5.245
5.370
210,433
-0.44(-7.57%)
Oct 24, 2023
5.870
6.040
5.780
5.810
190,929
-0.03(-0.51%)
Oct 23, 2023
5.870
6.020
5.785
5.840
125,300
-0.06(-1.02%)
Oct 20, 2023
6.180
6.180
5.850
5.900
113,860
-0.16(-2.64%)
Oct 19, 2023
5.780
6.265
5.720
6.060
159,086
+0.23(+3.95%)
Oct 18, 2023
6.190
6.210
5.790
5.830
151,117
-0.44(-7.02%)
Oct 17, 2023
6.590
6.680
6.120
6.270
286,673
-0.68(-9.78%)
Oct 16, 2023
6.960
7.100
6.910
6.950
204,509
+0.12(+1.76%)
Oct 13, 2023
7.140
7.140
6.730
6.830
145,369
-0.25(-3.53%)
Oct 12, 2023
7.190
7.190
6.924
7.080
135,452
-0.10(-1.39%)
Oct 11, 2023
7.130
7.320
7.130
7.180
158,092
+0.08(+1.13%)
Oct 10, 2023
6.870
7.200
6.870
7.100
167,969
+0.31(+4.57%)
Oct 09, 2023
6.910
6.910
6.631
6.790
110,885
-0.03(-0.44%)
Oct 06, 2023
6.640
6.930
6.640
6.820
126,996
+0.07(+1.04%)
Oct 05, 2023
6.650
6.835
6.650
6.750
220,192
+0.05(+0.75%)
Oct 04, 2023
6.820
6.969
6.550
6.700
160,755
-0.13(-1.90%)
Oct 03, 2023
7.150
7.150
6.710
6.830
129,252
-0.36(-5.01%)
Oct 02, 2023
7.220
7.405
7.170
7.190
353,036
-0.03(-0.42%)
Sep 29, 2023
7.220
7.290
7.140
7.220
536,303
+0.01(+0.14%)
Sep 28, 2023
7.260
7.300
7.110
7.210
111,790
-0.01(-0.14%)
Sep 27, 2023
7.340
7.480
7.180
7.220
118,112
-0.04(-0.55%)
Sep 26, 2023
7.300
7.530
7.210
7.260
111,836
-0.19(-2.55%)
Sep 25, 2023
7.090
7.490
7.330
7.450
159,753
+0.29(+4.05%)
Sep 22, 2023
7.300
7.300
7.130
7.160
82,074
-0.15(-2.05%)
Sep 21, 2023
7.380
7.440
7.250
7.310
93,267
-0.19(-2.53%)
Sep 20, 2023
7.650
7.710
7.460
7.500
107,614
-0.11(-1.45%)
Sep 19, 2023
7.330
7.610
7.330
7.610
185,733
+0.29(+3.96%)
Sep 18, 2023
7.360
7.380
7.220
7.320
103,906
-0.09(-1.21%)
Sep 15, 2023
7.450
7.540
7.370
7.410
172,165
-0.12(-1.59%)
Sep 14, 2023
7.520
7.580
7.450
7.530
243,033
+0.00(+0.00%)
Sep 13, 2023
7.480
7.625
7.420
7.530
170,666
+0.05(+0.67%)
Sep 12, 2023
7.530
7.620
7.012
7.480
250,296
-0.05(-0.66%)
Sep 11, 2023
7.540
7.610
7.450
7.530
232,180
+0.02(+0.27%)
Sep 08, 2023
7.410
7.620
7.360
7.510
165,089
+0.02(+0.27%)
Sep 07, 2023
7.250
7.560
7.090
7.490
146,074
+0.22(+3.03%)
Sep 06, 2023
7.250
7.340
7.020
7.270
70,937
+0.05(+0.69%)
Sep 05, 2023
7.270
7.730
7.130
7.220
238,432
-0.05(-0.69%)
Sep 01, 2023
7.130
7.300
6.910
7.270
178,067
+0.27(+3.86%)
Aug 31, 2023
7.080
7.150
6.750
7.000
151,381
+0.00(+0.00%)
Aug 30, 2023
7.080
7.090
6.716
7.000
137,881
-0.10(-1.41%)
Aug 29, 2023
6.990
7.150
6.890
7.100
238,818
+0.13(+1.87%)
Aug 28, 2023
6.680
6.995
6.680
6.970
82,044
+0.30(+4.50%)
Aug 25, 2023
6.830
6.990
6.580
6.670
52,849
-0.15(-2.20%)
Aug 24, 2023
6.900
6.920
6.550
6.820
85,374
-0.13(-1.87%)
Aug 23, 2023
6.640
6.980
6.560
6.950
102,890
+0.31(+4.67%)
Aug 22, 2023
6.560
6.660
6.480
6.640
212,429
+0.09(+1.37%)
Aug 21, 2023
6.600
6.620
6.360
6.550
109,335
-0.04(-0.61%)
Aug 18, 2023
6.640
6.685
6.520
6.590
99,188
-0.09(-1.35%)
Aug 17, 2023
6.980
7.070
6.670
6.680
91,852
-0.32(-4.57%)
Aug 16, 2023
6.850
7.010
6.510
7.000
141,338
+0.17(+2.49%)
Aug 15, 2023
6.970
6.990
6.510
6.830
247,407
-0.07(-1.01%)
Aug 14, 2023
6.600
6.910
6.500
6.900
144,983
+0.22(+3.29%)
Aug 11, 2023
6.480
6.990
6.480
6.680
173,766
+0.15(+2.30%)
Aug 10, 2023
7.010
7.050
6.300
6.530
375,100
-0.31(-4.53%)
Aug 09, 2023
6.000
7.190
5.740
6.840
772,952
+1.59(+30.29%)
Aug 08, 2023
5.330
5.450
5.140
5.250
231,248
-0.12(-2.23%)
Aug 07, 2023
5.490
5.490
5.240
5.370
120,113
-0.09(-1.65%)
Aug 04, 2023
5.560
5.590
5.375
5.460
114,099
-0.10(-1.80%)
Aug 03, 2023
5.640
5.820
5.430
5.560
80,229
-0.14(-2.46%)
Aug 02, 2023
5.990
6.000
5.670
5.700
121,082
-0.45(-7.32%)
Aug 01, 2023
6.120
6.230
5.980
6.150
161,859
+0.00(+0.00%)
Jul 31, 2023
6.170
6.345
6.110
6.150
119,464
+0.00(+0.00%)
Jul 28, 2023
6.150
6.390
6.120
6.150
76,685
+0.08(+1.32%)
Jul 27, 2023
6.340
6.490
6.060
6.070
97,952
-0.26(-4.11%)
Jul 26, 2023
6.140
6.335
6.130
6.330
118,467
+0.24(+3.94%)
Jul 25, 2023
6.400
6.405
6.070
6.090
184,036
-0.21(-3.33%)
Jul 24, 2023
6.190
6.450
6.125
6.300
96,321
+0.19(+3.11%)
Jul 21, 2023
6.470
6.484
6.080
6.110
108,234
-0.29(-4.53%)
Jul 20, 2023
5.990
6.550
5.990
6.400
185,429
+0.28(+4.58%)
Jul 19, 2023
5.850
6.245
5.840
6.120
143,145
+0.33(+5.70%)
Jul 18, 2023
5.680
5.835
5.680
5.790
151,003
+0.12(+2.12%)
Jul 17, 2023
5.650
5.790
5.595
5.670
121,847
+0.01(+0.18%)
Jul 14, 2023
5.750
5.750
5.500
5.660
139,878
-0.04(-0.70%)
Jul 13, 2023
6.010
6.070
5.670
5.700
150,192
-0.29(-4.84%)
Jul 12, 2023
6.090
6.150
5.947
5.990
296,924
+0.03(+0.50%)
Jul 11, 2023
5.770
6.030
5.690
5.960
274,807
+0.23(+4.01%)
Jul 10, 2023
5.510
5.760
5.470
5.730
150,429
+0.25(+4.56%)
Jul 07, 2023
5.430
5.580
5.320
5.480
260,719
+0.00(+0.00%)
Jul 06, 2023
5.670
5.670
5.445
5.480
168,757
-0.19(-3.35%)
Jul 05, 2023
6.050
6.050
5.670
5.670
120,252
-0.30(-5.03%)
Jul 03, 2023
5.950
6.120
5.850
5.970
77,562
+0.00(+0.00%)
Jun 30, 2023
6.030
6.110
5.760
5.970
211,052
-0.01(-0.17%)
Jun 29, 2023
5.940
6.220
5.880
5.980
423,960
+0.33(+5.84%)
Jun 28, 2023
5.960
6.000
5.640
5.650
191,972
-0.28(-4.72%)
Jun 27, 2023
5.670
6.030
5.610
5.930
249,969
+0.30(+5.33%)
Jun 26, 2023
5.560
5.920
5.560
5.630
230,570
+0.10(+1.81%)
Jun 23, 2023
5.550
5.810
5.470
5.530
3,490,098
-0.12(-2.12%)
Jun 22, 2023
5.640
5.760
5.400
5.650
351,357
-0.05(-0.88%)
Jun 21, 2023
5.590
5.760
5.470
5.700
198,715
+0.04(+0.71%)
Jun 20, 2023
5.510
5.690
5.340
5.660
224,299
+0.10(+1.80%)
Jun 16, 2023
5.800
5.800
5.345
5.560
667,650
-0.18(-3.14%)
Jun 15, 2023
5.760
5.910
5.580
5.740
285,838
-0.12(-2.05%)
Jun 14, 2023
5.930
6.260
5.780
5.860
292,487
+0.01(+0.17%)
Jun 13, 2023
5.930
6.090
5.840
5.850
272,161
-0.01(-0.17%)
Jun 12, 2023
5.800
6.120
5.700
5.860
165,022
+0.08(+1.47%)
Jun 09, 2023
5.720
5.940
5.640
5.775
121,154
+0.08(+1.49%)
Jun 08, 2023
6.000
6.000
5.560
5.690
265,507
-0.38(-6.26%)
Jun 07, 2023
5.870
6.390
5.870
6.070
227,571
+0.12(+2.02%)
Jun 06, 2023
5.710
6.040
5.530
5.950
330,428
+0.24(+4.20%)
Jun 05, 2023
6.020
6.040
5.690
5.710
236,449
-0.29(-4.83%)
Jun 02, 2023
5.740
6.030
5.340
6.000
206,847
+0.38(+6.76%)
Jun 01, 2023
5.710
5.840
5.320
5.620
291,495
-0.11(-1.92%)
May 31, 2023
5.630
5.820
5.250
5.730
207,194
+0.09(+1.60%)
May 30, 2023
5.600
5.760
5.470
5.640
144,519
+0.11(+1.99%)
May 26, 2023
5.470
5.630
5.240
5.530
137,322
+0.17(+3.17%)
May 25, 2023
5.520
5.540
5.280
5.360
109,673
-0.20(-3.60%)
May 24, 2023
5.610
5.710
5.375
5.560
126,571
-0.19(-3.30%)
May 23, 2023
5.530
5.800
5.465
5.750
188,221
+0.24(+4.36%)
May 22, 2023
5.360
5.530
5.350
5.510
148,316
+0.17(+3.18%)
May 19, 2023
5.640
5.640
5.220
5.340
174,821
-0.19(-3.44%)
May 18, 2023
5.470
5.720
5.435
5.530
220,833
-0.08(-1.43%)
May 17, 2023
5.110
5.620
4.960
5.610
182,550
+0.57(+11.31%)
May 16, 2023
5.310
5.400
5.020
5.040
136,701
-0.32(-5.97%)
May 15, 2023
5.140
5.410
5.060
5.360
218,078
+0.26(+5.10%)
May 12, 2023
5.200
5.290
4.970
5.100
168,346
-0.13(-2.49%)
May 11, 2023
5.090
5.380
4.800
5.230
275,757
+0.06(+1.16%)
May 10, 2023
5.600
5.702
5.170
5.170
388,095
-0.36(-6.51%)
May 09, 2023
5.050
5.600
4.810
5.530
841,704
+1.21(+28.01%)
May 08, 2023
4.050
4.340
4.010
4.320
308,111
+0.30(+7.46%)
May 05, 2023
3.800
4.120
3.800
4.020
359,044
+0.31(+8.36%)
May 04, 2023
3.610
3.790
3.530
3.710
257,981
+0.03(+0.82%)
May 03, 2023
3.690
3.850
3.650
3.680
186,119
-0.02(-0.54%)
May 02, 2023
4.060
4.060
3.470
3.700
416,368
-0.40(-9.76%)
May 01, 2023
3.980
4.170
3.890
4.100
307,937
+0.03(+0.74%)
Apr 28, 2023
3.820
4.190
3.810
4.070
253,639
+0.25(+6.54%)
Apr 27, 2023
3.660
3.850
3.650
3.820
190,936
+0.17(+4.51%)
Apr 26, 2023
3.760
3.760
3.650
3.655
246,574
-0.03(-0.68%)
Apr 25, 2023
3.750
3.860
3.680
3.680
211,941
-0.13(-3.41%)
Apr 24, 2023
3.760
3.850
3.720
3.810
108,076
+0.06(+1.60%)
Apr 21, 2023
3.820
3.830
3.710
3.750
152,294
-0.07(-1.83%)
Apr 20, 2023
3.890
3.930
3.770
3.820
81,185
-0.13(-3.29%)
Apr 19, 2023
3.780
3.995
3.770
3.950
173,350
+0.10(+2.46%)
Apr 18, 2023
3.970
4.010
3.800
3.855
138,823
-0.12(-3.14%)
Apr 17, 2023
3.840
4.030
3.750
3.980
543,555
+0.14(+3.65%)
Apr 14, 2023
3.880
3.941
3.730
3.840
261,835
-0.03(-0.78%)
Apr 13, 2023
4.040
4.115
3.850
3.870
483,327
-0.13(-3.25%)
Apr 12, 2023
4.030
4.185
3.980
4.000
343,324
+0.03(+0.76%)
Apr 11, 2023
3.760
4.040
3.760
3.970
316,538
+0.21(+5.59%)
Apr 10, 2023
3.500
3.840
3.475
3.760
313,188
+0.21(+5.92%)
Apr 06, 2023
3.480
3.630
3.445
3.550
206,420
+0.05(+1.43%)
Apr 05, 2023
3.600
3.620
3.450
3.500
337,538
-0.13(-3.58%)
Apr 04, 2023
3.860
3.860
3.603
3.630
498,797
-0.23(-5.96%)
Apr 03, 2023
3.900
4.070
3.775
3.860
342,604
+0.00(+0.00%)
Mar 31, 2023
3.970
4.050
3.785
3.860
482,534
-0.06(-1.53%)
Mar 30, 2023
4.310
4.350
3.880
3.920
499,441
-0.30(-7.22%)
Mar 29, 2023
4.010
4.320
3.960
4.225
573,809
+0.30(+7.78%)
Mar 28, 2023
3.750
3.980
3.750
3.920
407,448
+0.16(+4.26%)
Mar 27, 2023
3.780
3.980
3.660
3.760
318,112
+0.11(+3.01%)
Mar 24, 2023
3.650
3.730
3.540
3.650
319,812
-0.10(-2.67%)
Mar 23, 2023
3.640
3.820
3.518
3.750
524,872
+0.15(+4.17%)
Mar 22, 2023
3.880
3.920
3.565
3.600
877,345
-0.24(-6.25%)
Mar 21, 2023
3.640
4.120
3.632
3.840
1,123,696
+0.45(+13.27%)
Mar 20, 2023
3.750
3.750
3.300
3.390
1,453,161
-0.25(-6.87%)
Mar 17, 2023
2.820
3.660
2.750
3.640
2,556,313
+0.80(+28.17%)
Mar 16, 2023
2.370
3.005
2.250
2.840
2,173,906
+0.39(+15.92%)
Mar 15, 2023
2.660
2.660
2.190
2.450
1,496,022
-0.29(-10.58%)
Mar 14, 2023
3.550
3.550
2.710
2.740
3,049,666
-1.45(-34.61%)
Mar 13, 2023
4.230
4.440
4.000
4.190
831,760
-0.13(-3.01%)
Mar 10, 2023
4.910
4.990
4.120
4.320
1,124,575
-0.70(-13.94%)
Mar 09, 2023
5.130
5.290
5.000
5.020
367,104
-0.09(-1.76%)
Mar 08, 2023
5.340
5.340
4.990
5.110
1,448,168
-0.20(-3.77%)
Mar 07, 2023
5.610
5.660
5.280
5.310
327,495
-0.29(-5.18%)
Mar 06, 2023
6.000
6.020
5.530
5.600
482,849
-0.40(-6.67%)
Mar 03, 2023
6.130
6.170
5.980
6.000
163,056
+0.00(+0.00%)
Mar 02, 2023
6.090
6.090
5.820
6.000
101,668
-0.02(-0.33%)
Mar 01, 2023
5.980
6.140
5.920
6.020
132,571
-0.02(-0.33%)
Feb 28, 2023
5.870
6.203
5.780
6.040
144,352
+0.12(+2.03%)
Feb 27, 2023
6.070
6.130
5.880
5.920
162,522
+0.02(+0.34%)
Feb 24, 2023
5.990
6.055
5.760
5.900
141,844
-0.25(-4.07%)
Feb 23, 2023
6.280
6.560
6.120
6.150
88,005
-0.03(-0.49%)
Feb 22, 2023
6.430
6.430
6.090
6.180
200,127
-0.23(-3.59%)
Feb 21, 2023
6.670
6.818
6.330
6.410
165,381
-0.34(-5.04%)
Feb 17, 2023
6.940
6.940
6.690
6.750
103,692
-0.14(-2.03%)
Feb 16, 2023
6.900
7.140
6.780
6.890
71,203
-0.19(-2.68%)
Feb 15, 2023
6.790
7.100
6.710
7.080
62,227
+0.18(+2.61%)
Feb 14, 2023
6.660
6.940
6.470
6.900
175,208
+0.18(+2.68%)
Feb 13, 2023
6.650
6.825
6.550
6.720
159,113
+0.00(+0.00%)
Feb 10, 2023
7.180
7.180
6.400
6.720
340,695
-0.63(-8.57%)
Feb 09, 2023
7.780
7.830
7.300
7.350
89,800
-0.31(-4.05%)
Feb 08, 2023
7.720
7.930
7.620
7.660
59,032
-0.17(-2.17%)
Feb 07, 2023
7.350
7.870
7.220
7.830
186,635
+0.46(+6.24%)
Feb 06, 2023
7.590
7.590
7.350
7.370
125,470
-0.28(-3.66%)
Feb 03, 2023
7.730
7.920
7.505
7.650
133,639
-0.11(-1.42%)
Feb 02, 2023
7.490
8.060
7.256
7.760
214,607
+0.41(+5.58%)
Feb 01, 2023
6.940
7.480
6.920
7.350
340,573
+0.34(+4.85%)
Jan 31, 2023
6.730
7.220
6.700
7.010
243,941
+0.27(+4.01%)
Jan 30, 2023
6.450
6.840
6.430
6.740
258,644
+0.26(+4.01%)
Jan 27, 2023
6.480
6.550
6.270
6.480
178,207
-0.03(-0.46%)
Jan 26, 2023
6.230
6.530
6.160
6.510
174,772
+0.40(+6.55%)
Jan 25, 2023
5.800
6.155
5.730
6.110
256,767
+0.23(+3.91%)
Jan 24, 2023
6.130
6.260
5.845
5.880
134,125
-0.30(-4.85%)
Jan 23, 2023
6.500
6.625
6.014
6.180
349,157
-0.25(-3.89%)
Jan 20, 2023
5.840
6.440
5.755
6.430
288,612
+0.60(+10.29%)
Jan 19, 2023
6.010
6.100
5.790
5.830
175,033
-0.23(-3.80%)
Jan 18, 2023
6.150
6.240
6.030
6.060
181,497
-0.09(-1.46%)
Jan 17, 2023
6.020
6.200
5.855
6.150
189,602
+0.15(+2.50%)
Jan 13, 2023
5.730
6.050
5.720
6.000
162,849
+0.26(+4.62%)
Jan 12, 2023
5.620
5.747
5.530
5.735
243,711
+0.12(+2.23%)
Jan 11, 2023
5.710
5.830
5.600
5.610
117,099
-0.10(-1.75%)
Jan 10, 2023
5.800
5.880
5.640
5.710
119,180
-0.13(-2.23%)
Jan 09, 2023
5.550
6.250
5.530
5.840
360,802
+0.43(+7.95%)
Jan 06, 2023
5.480
5.510
4.880
5.410
421,488
-0.14(-2.52%)
Jan 05, 2023
5.960
5.960
5.550
5.550
98,211
-0.48(-7.96%)
Jan 04, 2023
5.700
6.090
5.615
6.030
157,648
+0.39(+6.91%)
Jan 03, 2023
5.610
5.839
5.410
5.640
186,781
+0.13(+2.36%)
Dec 30, 2022
5.470
5.574
5.420
5.510
89,020
-0.06(-1.08%)
Dec 29, 2022
5.260
5.590
5.140
5.570
99,045
+0.46(+9.00%)
Dec 28, 2022
5.090
5.225
5.045
5.110
87,699
+0.01(+0.20%)
Dec 27, 2022
5.210
5.270
5.015
5.100
151,519
-0.10(-1.92%)
Dec 23, 2022
5.270
5.490
5.050
5.200
137,573
-0.04(-0.76%)
Dec 22, 2022
5.140
5.280
4.920
5.240
501,631
+0.02(+0.38%)
Dec 21, 2022
4.940
5.320
4.900
5.220
717,688
+0.37(+7.63%)
Dec 20, 2022
4.870
4.920
4.590
4.850
207,271
-0.06(-1.22%)
Dec 19, 2022
5.160
5.170
4.810
4.910
169,767
-0.13(-2.58%)
Dec 16, 2022
5.320
5.320
5.010
5.040
342,491
-0.24(-4.55%)
Dec 15, 2022
5.450
5.470
5.240
5.280
98,725
-0.22(-4.00%)
Dec 14, 2022
5.500
5.640
5.360
5.500
184,260
-0.03(-0.54%)
Dec 13, 2022
5.660
5.830
5.390
5.530
196,232
+0.13(+2.41%)
Dec 12, 2022
5.410
5.490
5.300
5.400
132,984
-0.08(-1.46%)
Dec 09, 2022
5.540
5.740
5.460
5.480
108,046
-0.16(-2.84%)
Dec 08, 2022
5.530
5.687
5.450
5.640
78,916
+0.12(+2.17%)
Dec 07, 2022
5.800
5.829
5.500
5.520
81,971
-0.34(-5.80%)
Dec 06, 2022
5.710
5.930
5.665
5.860
197,296
+0.15(+2.63%)
Dec 05, 2022
5.680
5.770
5.580
5.710
119,911
+0.03(+0.53%)
Dec 02, 2022
5.590
5.890
5.510
5.680
115,890
-0.09(-1.56%)
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.