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
Acco Brands Corp
(NY:
ACCO
)
4.985
-0.025 (-0.50%)
Streaming Delayed Price
Updated: 11:51 AM EDT, May 21, 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
5.132
5.132
4.912
5.104
1,029,510
-0.03(-0.54%)
Nov 29, 2022
5.031
5.159
5.004
5.132
678,311
+0.14(+2.75%)
Nov 28, 2022
4.985
5.040
4.930
4.994
651,776
-0.05(-0.91%)
Nov 25, 2022
5.049
5.086
4.994
5.040
274,149
+0.02(+0.36%)
Nov 23, 2022
4.894
5.022
4.885
5.022
508,873
+0.11(+2.14%)
Nov 22, 2022
4.908
4.962
4.840
4.917
682,612
+0.06(+1.30%)
Nov 21, 2022
4.799
4.853
4.736
4.853
558,522
+0.05(+1.13%)
Nov 18, 2022
4.880
4.889
4.781
4.799
650,808
-0.01(-0.19%)
Nov 17, 2022
4.654
4.808
4.654
4.808
440,174
+0.05(+0.95%)
Nov 16, 2022
4.926
4.939
4.727
4.763
643,928
-0.19(-3.83%)
Nov 15, 2022
4.853
5.041
4.804
4.953
984,415
+0.22(+4.58%)
Nov 14, 2022
5.061
5.061
4.718
4.736
911,786
-0.33(-6.43%)
Nov 11, 2022
5.061
5.165
4.989
5.061
906,457
-0.02(-0.36%)
Nov 10, 2022
4.899
5.183
4.889
5.079
947,156
+0.37(+7.87%)
Nov 09, 2022
4.853
4.853
4.600
4.709
1,219,921
-0.18(-3.70%)
Nov 08, 2022
4.519
5.007
4.483
4.889
1,585,352
+0.54(+12.47%)
Nov 07, 2022
4.248
4.374
4.248
4.347
906,109
+0.12(+2.78%)
Nov 04, 2022
4.194
4.293
4.166
4.230
895,946
+0.12(+2.86%)
Nov 03, 2022
4.094
4.130
4.026
4.112
766,730
-0.01(-0.22%)
Nov 02, 2022
4.212
4.112
4.121
976,700
-0.12(-2.77%)
Nov 01, 2022
4.230
4.275
4.194
4.239
928,594
+0.08(+1.96%)
Oct 31, 2022
4.230
4.239
4.157
4.157
1,033,227
-0.09(-2.13%)
Oct 28, 2022
4.148
4.266
4.139
4.248
864,566
+0.12(+2.84%)
Oct 27, 2022
4.166
4.329
4.085
4.130
1,620,957
-0.01(-0.22%)
Oct 26, 2022
4.112
4.230
4.049
4.139
969,619
+0.09(+2.23%)
Oct 25, 2022
3.904
4.067
3.886
4.049
1,125,151
+0.15(+3.94%)
Oct 24, 2022
3.913
3.941
3.859
3.895
929,319
+0.00(+0.00%)
Oct 21, 2022
3.922
3.954
3.886
3.895
741,108
-0.02(-0.46%)
Oct 20, 2022
3.986
3.999
3.877
3.913
712,935
-0.05(-1.14%)
Oct 19, 2022
4.130
4.139
3.868
3.959
933,082
-0.17(-4.16%)
Oct 18, 2022
4.203
4.284
4.121
4.130
783,366
+0.00(+0.00%)
Oct 17, 2022
4.230
4.266
4.103
4.130
760,233
-0.02(-0.44%)
Oct 14, 2022
4.257
4.301
4.103
4.148
939,644
-0.05(-1.08%)
Oct 13, 2022
3.959
4.257
3.959
4.194
1,559,056
-0.34(-7.57%)
Oct 12, 2022
4.591
4.600
4.474
4.537
793,366
-0.05(-0.99%)
Oct 11, 2022
4.564
4.652
4.510
4.582
642,977
+0.04(+0.80%)
Oct 10, 2022
4.519
4.600
4.474
4.546
594,902
+0.05(+1.21%)
Oct 07, 2022
4.654
4.664
4.483
4.492
953,727
-0.22(-4.61%)
Oct 06, 2022
4.736
4.754
4.645
4.709
409,561
-0.06(-1.33%)
Oct 05, 2022
4.745
4.781
4.645
4.772
702,263
-0.06(-1.31%)
Oct 04, 2022
4.664
4.835
4.664
4.835
872,125
+0.27(+5.94%)
Oct 03, 2022
4.528
4.654
4.415
4.564
1,039,298
+0.14(+3.06%)
Sep 30, 2022
4.528
4.564
4.429
4.429
608,869
-0.08(-1.80%)
Sep 29, 2022
4.591
4.600
4.469
4.510
639,603
-0.13(-2.73%)
Sep 28, 2022
4.573
4.691
4.519
4.636
581,276
+0.10(+2.19%)
Sep 27, 2022
4.609
4.682
4.510
4.537
661,768
-0.03(-0.59%)
Sep 26, 2022
4.618
4.691
4.546
4.564
808,088
-0.08(-1.75%)
Sep 23, 2022
4.736
4.754
4.555
4.645
1,066,184
-0.14(-3.02%)
Sep 22, 2022
4.862
4.908
4.790
4.790
525,347
-0.08(-1.67%)
Sep 21, 2022
4.980
5.007
4.871
4.871
550,985
-0.04(-0.74%)
Sep 20, 2022
4.989
4.989
4.871
4.908
708,613
-0.13(-2.51%)
Sep 19, 2022
4.871
5.034
4.862
5.034
1,120,902
+0.12(+2.39%)
Sep 16, 2022
4.799
4.917
4.727
4.917
1,994,823
+0.05(+0.93%)
Sep 15, 2022
4.844
4.935
4.831
4.871
918,557
+0.02(+0.37%)
Sep 14, 2022
4.998
4.998
4.808
4.853
906,396
-0.13(-2.54%)
Sep 13, 2022
5.179
5.197
4.944
4.980
693,698
-0.28(-5.33%)
Sep 12, 2022
5.323
5.328
5.215
5.260
587,462
+0.02(+0.34%)
Sep 09, 2022
5.088
5.242
5.088
5.242
968,368
+0.18(+3.57%)
Sep 08, 2022
5.070
5.079
4.984
5.061
538,567
-0.06(-1.23%)
Sep 07, 2022
5.061
5.161
5.016
5.124
680,816
+0.06(+1.25%)
Sep 06, 2022
5.197
5.278
4.993
5.061
755,429
-0.11(-2.10%)
Sep 02, 2022
5.359
5.372
5.161
5.170
887,957
-0.12(-2.22%)
Sep 01, 2022
5.323
5.323
5.251
5.287
663,577
-0.07(-1.35%)
Aug 31, 2022
5.513
5.528
5.341
5.359
817,762
-0.15(-2.79%)
Aug 30, 2022
5.640
5.676
5.495
5.513
530,389
-0.13(-2.24%)
Aug 29, 2022
5.649
5.685
5.608
5.640
422,415
-0.02(-0.32%)
Aug 26, 2022
5.911
5.929
5.649
5.658
772,658
-0.24(-4.13%)
Aug 25, 2022
5.857
5.920
5.798
5.902
761,405
+0.10(+1.79%)
Aug 24, 2022
5.869
5.878
5.771
5.798
701,310
-0.08(-1.37%)
Aug 23, 2022
5.825
5.904
5.825
5.878
513,068
+0.04(+0.77%)
Aug 22, 2022
5.968
6.003
5.816
5.834
613,867
-0.21(-3.40%)
Aug 19, 2022
6.155
6.155
6.012
6.039
622,843
-0.15(-2.45%)
Aug 18, 2022
6.110
6.213
6.048
6.191
800,925
+0.08(+1.32%)
Aug 17, 2022
6.209
6.244
6.093
6.110
865,719
-0.21(-3.25%)
Aug 16, 2022
6.280
6.325
6.227
6.316
683,600
+0.03(+0.43%)
Aug 15, 2022
6.218
6.316
6.191
6.289
541,400
+0.04(+0.72%)
Aug 12, 2022
6.173
6.253
6.151
6.244
684,047
+0.14(+2.34%)
Aug 11, 2022
6.003
6.164
6.003
6.102
663,004
+0.09(+1.49%)
Aug 10, 2022
5.950
6.052
5.878
6.012
812,256
+0.19(+3.22%)
Aug 09, 2022
5.950
5.990
5.762
5.825
1,307,097
-0.59(-9.19%)
Aug 08, 2022
6.432
6.486
6.405
6.414
465,284
+0.03(+0.42%)
Aug 05, 2022
6.316
6.396
6.298
6.387
357,031
+0.03(+0.42%)
Aug 04, 2022
6.387
6.459
6.325
6.361
480,138
-0.03(-0.42%)
Aug 03, 2022
6.352
6.432
6.311
6.387
388,898
+0.08(+1.27%)
Aug 02, 2022
6.405
6.450
6.289
6.307
422,383
-0.11(-1.67%)
Aug 01, 2022
6.343
6.486
6.294
6.414
487,669
+0.01(+0.14%)
Jul 29, 2022
6.414
6.414
6.311
6.405
704,041
+0.02(+0.28%)
Jul 28, 2022
6.450
6.486
6.365
6.387
579,026
-0.07(-1.11%)
Jul 27, 2022
6.325
6.504
6.311
6.459
438,069
+0.14(+2.26%)
Jul 26, 2022
6.271
6.343
6.231
6.316
342,277
+0.06(+1.00%)
Jul 25, 2022
6.298
6.347
6.227
6.253
402,409
+0.00(+0.00%)
Jul 22, 2022
6.361
6.396
6.200
6.253
449,313
-0.08(-1.27%)
Jul 21, 2022
6.325
6.334
6.236
6.334
303,271
-0.06(-0.98%)
Jul 20, 2022
6.307
6.414
6.289
6.396
403,576
+0.08(+1.27%)
Jul 19, 2022
6.084
6.334
6.084
6.316
416,347
+0.29(+4.90%)
Jul 18, 2022
5.985
6.084
5.985
6.021
486,240
+0.10(+1.66%)
Jul 15, 2022
5.896
5.968
5.762
5.923
530,492
+0.13(+2.16%)
Jul 14, 2022
5.807
5.807
5.713
5.798
500,844
-0.08(-1.37%)
Jul 13, 2022
5.869
5.901
5.762
5.878
502,584
-0.01(-0.15%)
Jul 12, 2022
5.860
6.003
5.825
5.887
528,097
+0.03(+0.46%)
Jul 11, 2022
5.851
5.896
5.825
5.860
512,847
+0.01(+0.15%)
Jul 08, 2022
5.842
5.918
5.780
5.851
523,225
+0.03(+0.46%)
Jul 07, 2022
5.735
5.860
5.735
5.825
695,960
+0.11(+1.87%)
Jul 06, 2022
5.825
5.887
5.682
5.717
445,121
-0.14(-2.44%)
Jul 05, 2022
5.825
5.905
5.682
5.860
728,441
-0.01(-0.15%)
Jul 01, 2022
5.834
5.900
5.753
5.869
492,557
+0.04(+0.61%)
Jun 30, 2022
5.807
5.860
5.735
5.834
442,908
-0.04(-0.61%)
Jun 29, 2022
6.039
6.075
5.842
5.869
497,882
-0.14(-2.38%)
Jun 28, 2022
6.209
6.280
6.003
6.012
417,687
-0.14(-2.32%)
Jun 27, 2022
6.119
6.218
6.084
6.155
595,927
+0.11(+1.77%)
Jun 24, 2022
6.012
6.177
5.994
6.048
959,349
+0.07(+1.20%)
Jun 23, 2022
5.985
6.066
5.932
5.976
476,582
-0.04(-0.74%)
Jun 22, 2022
5.976
6.137
5.968
6.021
1,041,118
+0.01(+0.15%)
Jun 21, 2022
5.932
6.075
5.892
6.012
880,462
+0.14(+2.44%)
Jun 17, 2022
5.798
5.896
5.726
5.869
1,016,301
+0.11(+1.86%)
Jun 16, 2022
5.941
5.976
5.726
5.762
1,040,307
-0.28(-4.59%)
Jun 15, 2022
6.003
6.137
5.992
6.039
719,397
+0.08(+1.35%)
Jun 14, 2022
5.959
6.066
5.896
5.959
697,976
-0.01(-0.15%)
Jun 13, 2022
6.244
6.244
5.945
5.968
900,274
-0.33(-5.25%)
Jun 10, 2022
6.387
6.450
6.280
6.298
693,577
-0.18(-2.76%)
Jun 09, 2022
6.495
6.544
6.445
6.477
483,272
-0.04(-0.68%)
Jun 08, 2022
6.611
6.611
6.512
6.521
622,893
-0.11(-1.62%)
Jun 07, 2022
6.495
6.660
6.490
6.629
665,284
+0.07(+1.09%)
Jun 06, 2022
6.566
6.624
6.486
6.557
584,591
+0.09(+1.38%)
Jun 03, 2022
6.459
6.539
6.432
6.468
561,060
+0.01(+0.14%)
Jun 02, 2022
6.423
6.495
6.396
6.459
731,030
+0.08(+1.26%)
Jun 01, 2022
6.673
6.691
6.361
6.378
1,169,839
-0.36(-5.31%)
May 31, 2022
6.646
6.754
6.495
6.736
1,759,087
+0.08(+1.21%)
May 27, 2022
6.584
6.709
6.584
6.655
386,406
+0.11(+1.64%)
May 26, 2022
6.459
6.588
6.405
6.548
492,295
+0.14(+2.16%)
May 25, 2022
6.339
6.454
6.312
6.410
628,056
+0.06(+0.97%)
May 24, 2022
6.268
6.357
6.198
6.348
654,697
+0.04(+0.70%)
May 23, 2022
6.339
6.410
6.268
6.304
469,675
+0.04(+0.56%)
May 20, 2022
6.454
6.463
6.206
6.268
604,683
-0.13(-2.07%)
May 19, 2022
6.392
6.480
6.352
6.401
552,198
-0.04(-0.69%)
May 18, 2022
6.657
6.710
6.410
6.445
582,041
-0.27(-4.08%)
May 17, 2022
6.604
6.728
6.604
6.719
632,406
+0.20(+3.12%)
May 16, 2022
6.454
6.559
6.419
6.516
655,778
+0.02(+0.27%)
May 13, 2022
6.383
6.569
6.361
6.498
673,956
+0.11(+1.80%)
May 12, 2022
6.277
6.410
6.202
6.383
1,072,293
+0.11(+1.69%)
May 11, 2022
6.339
6.432
6.259
6.277
762,024
+0.00(+0.00%)
May 10, 2022
6.374
6.445
6.162
6.277
964,449
-0.06(-0.98%)
May 09, 2022
6.233
6.410
6.228
6.339
1,393,593
+0.04(+0.70%)
May 06, 2022
6.410
6.463
6.242
6.295
971,291
-0.11(-1.66%)
May 05, 2022
6.366
6.450
6.264
6.401
1,234,795
-0.05(-0.82%)
May 04, 2022
6.295
6.507
6.295
6.454
938,972
+0.13(+2.10%)
May 03, 2022
6.348
6.419
6.304
6.321
736,882
+0.00(+0.00%)
May 02, 2022
6.498
6.551
6.237
6.321
976,233
-0.16(-2.46%)
Apr 29, 2022
6.666
6.701
6.445
6.480
984,878
-0.27(-3.93%)
Apr 28, 2022
6.666
6.821
6.534
6.746
817,607
+0.19(+2.83%)
Apr 27, 2022
6.701
6.763
6.401
6.560
887,352
-0.18(-2.62%)
Apr 26, 2022
6.825
6.892
6.719
6.737
615,371
-0.19(-2.68%)
Apr 25, 2022
6.878
6.945
6.728
6.923
818,184
+0.04(+0.51%)
Apr 22, 2022
6.949
6.964
6.865
6.887
358,055
-0.06(-0.89%)
Apr 21, 2022
6.958
7.077
6.923
6.949
642,288
+0.05(+0.77%)
Apr 20, 2022
6.940
7.011
6.861
6.896
336,004
+0.03(+0.39%)
Apr 19, 2022
6.746
6.931
6.746
6.869
384,144
+0.19(+2.78%)
Apr 18, 2022
6.790
6.847
6.640
6.684
665,756
-0.11(-1.56%)
Apr 14, 2022
6.843
6.951
6.781
6.790
671,536
-0.02(-0.26%)
Apr 13, 2022
6.825
6.878
6.781
6.808
660,511
+0.00(+0.00%)
Apr 12, 2022
6.843
6.958
6.799
6.808
681,338
-0.01(-0.13%)
Apr 11, 2022
6.887
7.029
6.790
6.816
426,736
-0.04(-0.52%)
Apr 08, 2022
6.781
6.905
6.737
6.852
491,364
+0.07(+1.04%)
Apr 07, 2022
6.984
6.984
6.772
6.781
526,766
-0.20(-2.91%)
Apr 06, 2022
6.958
7.015
6.808
6.984
748,853
+0.03(+0.38%)
Apr 05, 2022
7.108
7.210
6.949
6.958
539,302
-0.16(-2.24%)
Apr 04, 2022
7.117
7.126
6.940
7.117
518,926
+0.01(+0.12%)
Apr 01, 2022
7.108
7.121
6.976
7.108
1,180,058
+0.04(+0.50%)
Mar 31, 2022
7.223
7.258
7.037
7.073
658,430
-0.15(-2.08%)
Mar 30, 2022
7.356
7.400
7.214
7.223
624,892
-0.15(-2.04%)
Mar 29, 2022
7.320
7.409
7.285
7.373
499,538
+0.13(+1.83%)
Mar 28, 2022
7.223
7.250
7.121
7.241
447,916
+0.00(+0.00%)
Mar 25, 2022
7.232
7.325
7.205
7.241
426,689
+0.00(+0.00%)
Mar 24, 2022
7.223
7.298
7.107
7.241
726,470
+0.06(+0.86%)
Mar 23, 2022
7.329
7.356
7.161
7.179
616,287
-0.16(-2.17%)
Mar 22, 2022
7.453
7.515
7.316
7.338
730,168
-0.06(-0.84%)
Mar 21, 2022
7.338
7.479
7.334
7.400
446,733
+0.05(+0.72%)
Mar 18, 2022
7.373
7.409
7.294
7.347
1,200,112
-0.04(-0.48%)
Mar 17, 2022
7.338
7.413
7.276
7.382
371,829
-0.02(-0.30%)
Mar 16, 2022
7.290
7.439
7.264
7.404
844,887
+0.17(+2.30%)
Mar 15, 2022
7.264
7.334
7.150
7.238
397,709
-0.01(-0.12%)
Mar 14, 2022
7.352
7.361
7.185
7.247
521,527
-0.02(-0.24%)
Mar 11, 2022
7.361
7.387
7.247
7.264
557,410
-0.03(-0.36%)
Mar 10, 2022
7.247
7.369
7.185
7.290
616,971
-0.09(-1.19%)
Mar 09, 2022
7.448
7.478
7.343
7.378
560,714
+0.08(+1.08%)
Mar 08, 2022
7.317
7.492
7.229
7.299
675,638
+0.04(+0.60%)
Mar 07, 2022
7.580
7.580
7.255
7.255
995,176
-0.31(-4.06%)
Mar 04, 2022
7.518
7.667
7.483
7.562
462,145
-0.11(-1.37%)
Mar 03, 2022
7.501
7.689
7.457
7.667
765,332
+0.19(+2.58%)
Mar 02, 2022
7.273
7.562
7.255
7.474
1,055,621
+0.24(+3.27%)
Mar 01, 2022
7.527
7.527
7.085
7.238
1,541,382
-0.30(-3.95%)
Feb 28, 2022
7.527
7.628
7.457
7.536
721,869
-0.11(-1.38%)
Feb 25, 2022
7.422
7.689
7.466
7.641
852,186
+0.23(+3.07%)
Feb 24, 2022
7.448
7.527
7.203
7.413
1,042,379
-0.12(-1.63%)
Feb 23, 2022
7.641
7.667
7.501
7.536
769,041
-0.06(-0.81%)
Feb 22, 2022
7.799
7.842
7.562
7.597
850,489
-0.26(-3.34%)
Feb 18, 2022
7.860
0
+0.07(+0.90%)
Feb 17, 2022
7.641
7.816
7.580
7.790
1,199,627
+0.06(+0.79%)
Feb 16, 2022
7.580
7.825
7.448
7.729
1,148,224
+0.35(+4.75%)
Feb 15, 2022
7.238
7.404
7.207
7.378
682,872
+0.25(+3.44%)
Feb 14, 2022
7.063
7.168
7.023
7.133
630,502
+0.05(+0.74%)
Feb 11, 2022
6.984
7.194
6.949
7.080
516,980
+0.13(+1.89%)
Feb 10, 2022
6.992
7.098
6.892
6.949
681,600
-0.11(-1.61%)
Feb 09, 2022
7.124
7.194
7.036
7.063
590,203
-0.04(-0.62%)
Feb 08, 2022
7.001
7.106
6.988
7.106
587,789
+0.12(+1.76%)
Feb 07, 2022
7.010
7.054
6.949
6.984
339,329
-0.03(-0.38%)
Feb 04, 2022
6.949
7.054
6.813
7.010
489,383
-0.01(-0.12%)
Feb 03, 2022
7.010
6.966
7.019
401,959
-0.02(-0.25%)
Feb 02, 2022
7.159
7.207
7.010
7.036
456,798
-0.11(-1.47%)
Feb 01, 2022
7.133
7.185
7.019
7.141
513,901
+0.01(+0.12%)
Jan 31, 2022
6.979
7.137
7.133
938,664
+0.17(+2.39%)
Jan 28, 2022
7.010
7.010
6.835
6.966
711,088
+0.01(+0.13%)
Jan 27, 2022
7.212
7.352
6.949
6.957
430,708
-0.20(-2.82%)
Jan 26, 2022
7.334
7.369
7.019
7.159
655,544
-0.08(-1.09%)
Jan 25, 2022
7.106
7.273
6.971
7.238
571,721
+0.04(+0.61%)
Jan 24, 2022
6.957
7.212
6.896
7.194
668,007
+0.20(+2.88%)
Jan 21, 2022
7.001
7.141
6.931
6.992
554,976
-0.03(-0.37%)
Jan 20, 2022
7.334
7.368
6.984
7.019
529,107
-0.32(-4.30%)
Jan 19, 2022
7.343
7.422
7.212
7.334
456,260
+0.01(+0.12%)
Jan 18, 2022
7.439
7.474
7.290
7.325
449,215
-0.13(-1.76%)
Jan 14, 2022
7.457
0
+0.23(+3.15%)
Jan 13, 2022
7.141
7.260
7.080
7.229
564,089
+0.14(+1.98%)
Jan 12, 2022
7.220
7.220
7.071
7.089
497,026
-0.08(-1.10%)
Jan 11, 2022
7.203
7.203
7.133
7.168
484,523
-0.03(-0.37%)
Jan 10, 2022
7.255
7.290
7.150
7.194
376,456
-0.08(-1.08%)
Jan 07, 2022
7.325
7.369
7.220
7.273
319,375
-0.07(-0.95%)
Jan 06, 2022
7.378
7.466
7.290
7.343
314,227
-0.04(-0.48%)
Jan 05, 2022
7.378
7.509
7.352
7.378
395,363
+0.05(+0.72%)
Jan 04, 2022
7.334
7.466
7.317
7.325
433,669
+0.06(+0.84%)
Jan 03, 2022
7.264
7.378
7.247
7.264
352,444
+0.03(+0.36%)
Dec 31, 2021
7.247
7.277
7.177
7.238
265,058
+0.01(+0.12%)
Dec 30, 2021
7.273
7.352
7.220
7.229
384,300
-0.04(-0.60%)
Dec 29, 2021
7.212
7.325
7.185
7.273
548,311
+0.09(+1.22%)
Dec 28, 2021
7.106
7.264
7.106
7.185
426,988
+0.06(+0.86%)
Dec 27, 2021
7.045
7.141
6.992
7.124
357,803
+0.07(+0.99%)
Dec 23, 2021
7.089
7.159
7.036
7.054
565,602
+0.03(+0.37%)
Dec 22, 2021
7.019
7.089
6.922
7.028
482,035
+0.01(+0.12%)
Dec 21, 2021
6.914
7.133
6.914
7.019
773,478
+0.19(+2.82%)
Dec 20, 2021
7.010
7.010
6.642
6.826
1,044,710
-0.29(-4.06%)
Dec 17, 2021
7.141
7.290
7.089
7.115
782,323
-0.06(-0.85%)
Dec 16, 2021
7.229
7.308
7.168
7.177
445,041
+0.03(+0.37%)
Dec 15, 2021
7.054
7.177
6.918
7.150
756,688
+0.13(+1.87%)
Dec 14, 2021
7.098
7.238
6.979
7.019
760,462
-0.09(-1.23%)
Dec 13, 2021
7.177
7.255
7.089
7.106
456,493
-0.11(-1.46%)
Dec 10, 2021
7.396
7.404
7.212
7.212
395,562
-0.17(-2.26%)
Dec 09, 2021
7.361
7.422
7.299
7.378
583,296
-0.05(-0.71%)
Dec 08, 2021
7.448
7.509
7.417
7.431
529,248
-0.04(-0.47%)
Dec 07, 2021
7.501
7.623
7.431
7.466
402,052
+0.00(+0.00%)
Dec 06, 2021
7.439
7.571
7.378
7.466
682,340
+0.17(+2.28%)
Dec 03, 2021
7.334
7.361
7.177
7.299
740,144
+0.04(+0.48%)
Dec 02, 2021
7.071
7.317
7.036
7.264
555,564
+0.27(+3.88%)
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.