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
Magnachip Semiconductor Corp
(NY:
MX
)
4.950
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Dec 29, 2023
7.520
7.620
7.370
7.500
415,197
-0.07(-0.92%)
Dec 28, 2023
7.590
7.650
7.490
7.570
235,695
+0.03(+0.40%)
Dec 27, 2023
7.590
7.660
7.420
7.540
295,462
+0.03(+0.40%)
Dec 26, 2023
7.740
7.770
7.340
7.510
540,447
-0.19(-2.47%)
Dec 22, 2023
7.670
7.800
7.591
7.700
259,456
+0.03(+0.39%)
Dec 21, 2023
7.710
7.840
7.620
7.670
266,164
+0.13(+1.72%)
Dec 20, 2023
7.250
7.940
7.250
7.540
818,491
+0.25(+3.43%)
Dec 19, 2023
7.300
7.400
7.150
7.290
419,813
+0.06(+0.83%)
Dec 18, 2023
7.040
7.420
7.000
7.230
1,164,274
+0.16(+2.26%)
Dec 15, 2023
7.000
7.090
6.940
7.070
1,021,298
+0.08(+1.14%)
Dec 14, 2023
6.950
7.120
6.910
6.990
423,308
+0.07(+1.01%)
Dec 13, 2023
7.040
7.150
6.710
6.920
695,059
-0.01(-0.14%)
Dec 12, 2023
6.740
6.965
6.700
6.930
424,872
+0.15(+2.21%)
Dec 11, 2023
6.800
6.830
6.635
6.780
328,221
-0.02(-0.29%)
Dec 08, 2023
6.750
6.900
6.750
6.800
312,557
-0.01(-0.15%)
Dec 07, 2023
6.840
6.840
6.710
6.810
190,874
+0.02(+0.29%)
Dec 06, 2023
6.810
6.970
6.750
6.790
293,977
+0.02(+0.30%)
Dec 05, 2023
6.550
6.810
6.500
6.770
552,842
+0.13(+1.96%)
Dec 04, 2023
6.700
6.750
6.480
6.640
204,415
-0.07(-1.04%)
Dec 01, 2023
6.540
6.770
6.480
6.710
327,739
+0.12(+1.82%)
Nov 30, 2023
6.670
6.700
6.460
6.590
494,448
-0.10(-1.49%)
Nov 29, 2023
6.730
6.820
6.660
6.690
122,756
+0.02(+0.30%)
Nov 28, 2023
6.710
6.750
6.660
6.670
172,197
-0.08(-1.19%)
Nov 27, 2023
6.740
6.835
6.670
6.750
161,260
+0.02(+0.30%)
Nov 24, 2023
6.710
6.820
6.710
6.730
53,028
+0.01(+0.15%)
Nov 22, 2023
6.710
6.870
6.665
6.720
127,317
+0.02(+0.30%)
Nov 21, 2023
6.860
6.900
6.630
6.700
235,811
-0.17(-2.47%)
Nov 20, 2023
6.740
6.930
6.700
6.870
128,334
+0.13(+1.93%)
Nov 17, 2023
6.920
6.930
6.691
6.740
141,070
-0.12(-1.75%)
Nov 16, 2023
7.030
7.120
6.840
6.860
108,978
-0.24(-3.38%)
Nov 15, 2023
6.920
7.270
6.920
7.100
358,774
+0.26(+3.80%)
Nov 14, 2023
6.850
6.920
6.800
6.840
226,523
+0.11(+1.63%)
Nov 13, 2023
6.850
6.850
6.640
6.730
221,304
-0.13(-1.90%)
Nov 10, 2023
6.940
6.980
6.820
6.860
253,235
-0.06(-0.87%)
Nov 09, 2023
7.070
7.200
6.900
6.920
154,667
-0.09(-1.28%)
Nov 08, 2023
7.120
7.183
6.930
7.010
223,239
-0.15(-2.09%)
Nov 07, 2023
7.220
7.230
7.120
7.160
90,013
-0.08(-1.10%)
Nov 06, 2023
7.480
7.537
7.160
7.240
207,481
-0.28(-3.72%)
Nov 03, 2023
7.260
7.600
7.120
7.520
508,764
-0.24(-3.09%)
Nov 02, 2023
7.550
7.860
7.450
7.760
280,587
+0.33(+4.44%)
Nov 01, 2023
7.420
7.550
7.290
7.430
157,905
+0.04(+0.54%)
Oct 31, 2023
7.230
7.480
7.150
7.390
209,827
+0.12(+1.65%)
Oct 30, 2023
7.400
7.524
7.240
7.270
170,236
-0.17(-2.28%)
Oct 27, 2023
7.280
7.470
7.200
7.440
164,949
+0.24(+3.33%)
Oct 26, 2023
7.290
7.425
7.070
7.200
327,587
-0.07(-0.96%)
Oct 25, 2023
7.500
7.640
7.250
7.270
265,490
-0.22(-2.94%)
Oct 24, 2023
7.580
7.580
7.310
7.490
246,838
-0.03(-0.40%)
Oct 23, 2023
7.660
7.777
7.510
7.520
206,393
-0.31(-3.96%)
Oct 20, 2023
7.790
7.930
7.590
7.830
190,750
+0.06(+0.77%)
Oct 19, 2023
7.790
7.935
7.700
7.770
123,883
-0.09(-1.15%)
Oct 18, 2023
7.860
8.010
7.770
7.860
154,748
-0.02(-0.25%)
Oct 17, 2023
7.620
8.000
7.620
7.880
231,042
+0.15(+1.94%)
Oct 16, 2023
7.540
7.970
7.540
7.730
218,301
+0.21(+2.79%)
Oct 13, 2023
8.040
8.040
7.480
7.520
335,573
-0.53(-6.58%)
Oct 12, 2023
8.160
8.160
7.960
8.050
147,839
-0.08(-0.98%)
Oct 11, 2023
8.100
8.211
8.030
8.130
174,641
+0.03(+0.37%)
Oct 10, 2023
8.020
8.220
7.960
8.100
251,754
+0.13(+1.63%)
Oct 09, 2023
8.180
8.250
7.940
7.970
182,546
-0.30(-3.63%)
Oct 06, 2023
8.220
8.303
8.150
8.270
128,154
+0.00(+0.00%)
Oct 05, 2023
8.240
8.300
8.150
8.270
91,744
+0.04(+0.49%)
Oct 04, 2023
8.290
8.360
8.190
8.230
94,064
-0.09(-1.08%)
Oct 03, 2023
8.110
8.500
8.110
8.320
219,657
+0.11(+1.34%)
Oct 02, 2023
8.290
8.430
8.200
8.210
342,712
-0.10(-1.20%)
Sep 29, 2023
8.210
8.380
8.180
8.310
182,509
+0.12(+1.47%)
Sep 28, 2023
7.980
8.230
7.920
8.190
138,768
+0.21(+2.63%)
Sep 27, 2023
7.750
8.065
7.750
7.980
295,087
+0.27(+3.50%)
Sep 26, 2023
7.710
7.900
7.660
7.710
166,293
-0.03(-0.39%)
Sep 25, 2023
7.780
7.800
7.710
7.740
188,785
-0.05(-0.64%)
Sep 22, 2023
7.760
7.825
7.670
7.790
208,120
+0.05(+0.65%)
Sep 21, 2023
7.650
7.850
7.550
7.740
268,183
+0.03(+0.39%)
Sep 20, 2023
7.870
7.955
7.710
7.710
163,617
-0.13(-1.66%)
Sep 19, 2023
8.000
8.000
7.760
7.840
247,427
-0.14(-1.75%)
Sep 18, 2023
7.760
8.010
7.570
7.980
342,716
+0.15(+1.92%)
Sep 15, 2023
8.150
8.150
7.765
7.830
515,176
-0.32(-3.93%)
Sep 14, 2023
8.100
8.170
8.060
8.150
128,175
+0.10(+1.24%)
Sep 13, 2023
8.200
8.240
8.000
8.050
187,831
-0.21(-2.54%)
Sep 12, 2023
8.150
8.350
8.150
8.260
108,759
+0.11(+1.35%)
Sep 11, 2023
8.580
8.630
8.140
8.150
246,784
-0.41(-4.79%)
Sep 08, 2023
8.210
8.580
8.130
8.560
216,863
+0.35(+4.26%)
Sep 07, 2023
8.100
8.250
8.035
8.210
284,526
+0.01(+0.12%)
Sep 06, 2023
8.080
8.210
8.030
8.200
120,527
+0.10(+1.23%)
Sep 05, 2023
8.180
8.200
8.070
8.100
125,300
-0.10(-1.22%)
Sep 01, 2023
8.220
8.310
8.110
8.200
240,890
-0.02(-0.24%)
Aug 31, 2023
8.040
8.280
8.040
8.220
131,370
+0.14(+1.73%)
Aug 30, 2023
8.080
8.183
8.050
8.080
86,616
-0.02(-0.25%)
Aug 29, 2023
8.000
8.220
8.000
8.100
111,393
+0.10(+1.25%)
Aug 28, 2023
8.030
8.089
7.920
8.000
142,883
+0.02(+0.25%)
Aug 25, 2023
8.070
8.160
7.913
7.980
157,000
-0.14(-1.72%)
Aug 24, 2023
8.360
8.360
8.080
8.120
162,454
-0.23(-2.75%)
Aug 23, 2023
8.200
8.410
8.200
8.350
101,702
+0.12(+1.46%)
Aug 22, 2023
8.400
8.440
8.215
8.230
180,433
-0.15(-1.79%)
Aug 21, 2023
8.230
8.390
8.160
8.380
117,091
+0.12(+1.45%)
Aug 18, 2023
8.330
8.402
8.240
8.260
141,786
-0.08(-0.96%)
Aug 17, 2023
8.220
8.390
8.220
8.340
189,872
+0.24(+2.96%)
Aug 16, 2023
8.350
8.360
8.100
8.100
280,473
-0.31(-3.69%)
Aug 15, 2023
8.590
8.590
8.340
8.410
158,519
-0.19(-2.21%)
Aug 14, 2023
8.360
8.620
8.320
8.600
217,532
+0.24(+2.87%)
Aug 11, 2023
8.540
8.590
8.320
8.360
258,559
-0.23(-2.68%)
Aug 10, 2023
8.880
8.920
8.540
8.590
361,091
-0.29(-3.27%)
Aug 09, 2023
9.070
9.070
8.750
8.880
281,149
-0.30(-3.27%)
Aug 08, 2023
9.200
9.510
9.070
9.180
438,571
+0.06(+0.66%)
Aug 07, 2023
9.230
9.290
9.045
9.120
218,265
-0.15(-1.62%)
Aug 04, 2023
9.100
9.367
9.090
9.270
137,416
+0.10(+1.09%)
Aug 03, 2023
9.090
9.200
9.030
9.170
120,372
+0.04(+0.44%)
Aug 02, 2023
9.340
9.340
9.100
9.130
153,604
-0.26(-2.77%)
Aug 01, 2023
9.230
9.390
9.160
9.390
149,003
+0.14(+1.51%)
Jul 31, 2023
9.100
9.360
9.100
9.250
161,821
+0.13(+1.43%)
Jul 28, 2023
9.140
9.200
9.060
9.120
145,313
+0.07(+0.77%)
Jul 27, 2023
9.000
9.210
8.965
9.050
192,416
+0.17(+1.91%)
Jul 26, 2023
8.650
8.890
8.590
8.880
254,202
+0.16(+1.83%)
Jul 25, 2023
8.750
8.910
8.690
8.720
256,814
+0.00(+0.00%)
Jul 24, 2023
9.070
9.115
8.640
8.720
427,667
-0.40(-4.39%)
Jul 21, 2023
9.200
9.210
9.040
9.120
233,064
-0.02(-0.22%)
Jul 20, 2023
9.210
9.280
9.060
9.140
135,603
-0.14(-1.51%)
Jul 19, 2023
9.470
9.535
9.280
9.280
205,808
-0.24(-2.52%)
Jul 18, 2023
9.500
9.660
9.395
9.520
199,901
+0.04(+0.42%)
Jul 17, 2023
9.500
9.580
9.300
9.480
283,873
-0.09(-0.94%)
Jul 14, 2023
10.11
10.16
9.540
9.570
189,199
-0.54(-5.34%)
Jul 13, 2023
10.15
10.28
9.990
10.11
351,416
-0.02(-0.20%)
Jul 12, 2023
10.24
10.29
10.08
10.13
147,338
+0.01(+0.10%)
Jul 11, 2023
10.16
10.21
10.03
10.12
117,649
+0.02(+0.20%)
Jul 10, 2023
10.17
10.17
9.930
10.10
234,278
-0.10(-0.98%)
Jul 07, 2023
10.36
10.42
10.18
10.20
189,018
-0.13(-1.26%)
Jul 06, 2023
10.70
10.71
10.30
10.33
289,393
-0.48(-4.44%)
Jul 05, 2023
11.04
11.07
10.79
10.81
167,641
-0.24(-2.17%)
Jul 03, 2023
11.26
11.35
10.97
11.05
74,378
-0.13(-1.16%)
Jun 30, 2023
11.32
11.48
11.15
11.18
327,460
-0.03(-0.27%)
Jun 29, 2023
11.20
11.28
11.01
11.21
346,644
+0.03(+0.27%)
Jun 28, 2023
11.08
11.19
10.96
11.18
261,714
+0.01(+0.09%)
Jun 27, 2023
11.00
11.25
10.87
11.17
330,825
+0.20(+1.82%)
Jun 26, 2023
11.25
11.49
10.91
10.97
318,216
-0.23(-2.05%)
Jun 23, 2023
11.21
11.36
11.09
11.20
366,566
-0.07(-0.62%)
Jun 22, 2023
11.14
11.38
11.04
11.27
227,276
+0.12(+1.08%)
Jun 21, 2023
11.12
11.36
11.12
11.15
226,601
-0.09(-0.80%)
Jun 20, 2023
11.10
11.46
11.03
11.24
262,189
+0.11(+0.99%)
Jun 16, 2023
11.20
11.35
10.97
11.13
655,513
+0.07(+0.63%)
Jun 15, 2023
10.91
11.12
10.91
11.06
308,750
+0.06(+0.55%)
Jun 14, 2023
10.93
11.10
10.88
11.00
402,634
+0.03(+0.27%)
Jun 13, 2023
11.15
11.30
10.89
10.97
274,106
-0.10(-0.90%)
Jun 12, 2023
11.32
11.38
11.01
11.07
363,169
-0.15(-1.34%)
Jun 09, 2023
10.98
11.68
10.88
11.22
652,396
+0.55(+5.15%)
Jun 08, 2023
10.70
10.87
10.64
10.67
271,117
-0.03(-0.28%)
Jun 07, 2023
10.71
10.90
10.70
10.70
324,475
+0.05(+0.47%)
Jun 06, 2023
10.50
10.86
10.46
10.65
321,369
+0.14(+1.33%)
Jun 05, 2023
10.24
10.56
10.18
10.51
313,574
+0.22(+2.14%)
Jun 02, 2023
10.37
10.38
10.17
10.29
238,477
+0.03(+0.29%)
Jun 01, 2023
10.22
10.52
10.20
10.26
377,421
+0.03(+0.29%)
May 31, 2023
9.860
10.23
9.750
10.23
1,201,748
+0.24(+2.40%)
May 30, 2023
10.88
11.06
9.980
9.990
681,220
-0.67(-6.29%)
May 26, 2023
10.35
10.70
10.35
10.66
454,136
+0.39(+3.80%)
May 25, 2023
10.27
10.33
9.920
10.27
497,989
+0.16(+1.58%)
May 24, 2023
10.21
10.29
10.04
10.11
326,690
-0.15(-1.46%)
May 23, 2023
9.720
10.28
9.720
10.26
546,774
+0.48(+4.91%)
May 22, 2023
9.490
9.840
9.490
9.780
302,448
+0.29(+3.06%)
May 19, 2023
9.390
9.530
9.330
9.490
172,169
+0.09(+0.96%)
May 18, 2023
9.070
9.480
9.015
9.400
305,583
+0.33(+3.64%)
May 17, 2023
8.840
9.135
8.800
9.070
178,168
+0.29(+3.30%)
May 16, 2023
8.530
8.810
8.457
8.780
212,077
+0.28(+3.29%)
May 15, 2023
8.390
8.555
8.310
8.500
620,427
+0.15(+1.80%)
May 12, 2023
8.510
8.645
8.310
8.350
287,748
-0.15(-1.76%)
May 11, 2023
8.610
8.610
8.420
8.500
224,885
-0.17(-1.96%)
May 10, 2023
8.780
8.810
8.610
8.670
178,267
+0.01(+0.12%)
May 09, 2023
8.660
8.780
8.600
8.660
677,308
-0.10(-1.14%)
May 08, 2023
8.680
8.770
8.560
8.760
177,776
+0.05(+0.57%)
May 05, 2023
8.690
8.780
8.575
8.710
240,695
+0.06(+0.69%)
May 04, 2023
8.480
8.740
8.180
8.650
521,527
-0.03(-0.35%)
May 03, 2023
8.630
8.730
8.480
8.680
289,782
+0.04(+0.46%)
May 02, 2023
8.720
8.810
8.620
8.640
210,911
-0.04(-0.46%)
May 01, 2023
8.850
8.980
8.680
8.680
256,459
-0.20(-2.25%)
Apr 28, 2023
8.920
9.185
8.860
8.880
218,808
-0.04(-0.45%)
Apr 27, 2023
8.930
8.955
8.795
8.920
235,128
+0.01(+0.11%)
Apr 26, 2023
8.910
9.075
8.860
8.910
167,906
+0.01(+0.11%)
Apr 25, 2023
8.940
8.940
8.690
8.900
267,106
-0.10(-1.11%)
Apr 24, 2023
9.100
9.130
8.970
9.000
135,207
-0.10(-1.10%)
Apr 21, 2023
9.170
9.200
9.055
9.100
152,121
-0.06(-0.66%)
Apr 20, 2023
9.170
9.318
9.130
9.160
137,959
-0.04(-0.43%)
Apr 19, 2023
9.210
9.325
9.130
9.200
139,183
-0.13(-1.39%)
Apr 18, 2023
9.290
9.420
9.165
9.330
440,840
+0.10(+1.08%)
Apr 17, 2023
9.390
9.390
9.095
9.230
224,003
-0.17(-1.81%)
Apr 14, 2023
9.050
9.420
9.050
9.400
231,980
+0.38(+4.21%)
Apr 13, 2023
9.090
9.160
8.959
9.020
220,266
-0.03(-0.33%)
Apr 12, 2023
9.320
9.320
9.010
9.050
166,781
-0.23(-2.48%)
Apr 11, 2023
9.290
9.390
9.210
9.280
159,133
+0.02(+0.22%)
Apr 10, 2023
9.020
9.295
9.000
9.260
129,127
+0.18(+1.98%)
Apr 06, 2023
9.050
9.160
9.010
9.080
177,401
-0.02(-0.22%)
Apr 05, 2023
9.150
9.150
8.925
9.100
183,151
-0.10(-1.09%)
Apr 04, 2023
9.350
9.440
9.170
9.200
259,654
-0.15(-1.60%)
Apr 03, 2023
9.290
9.500
9.240
9.350
221,727
+0.07(+0.75%)
Mar 31, 2023
9.100
9.320
9.100
9.280
397,215
+0.18(+1.98%)
Mar 30, 2023
9.160
9.210
8.980
9.100
156,000
+0.02(+0.22%)
Mar 29, 2023
8.890
9.170
8.870
9.080
255,838
+0.27(+3.06%)
Mar 28, 2023
8.910
8.950
8.790
8.810
228,808
-0.14(-1.56%)
Mar 27, 2023
9.150
9.150
8.900
8.950
167,687
-0.16(-1.76%)
Mar 24, 2023
9.080
9.175
9.020
9.110
197,056
-0.08(-0.87%)
Mar 23, 2023
9.150
9.420
9.115
9.190
356,310
+0.17(+1.88%)
Mar 22, 2023
8.960
9.240
8.950
9.020
345,897
+0.08(+0.89%)
Mar 21, 2023
8.810
9.100
8.790
8.940
341,416
+0.21(+2.41%)
Mar 20, 2023
8.790
8.790
8.540
8.730
520,181
-0.03(-0.34%)
Mar 17, 2023
9.100
9.140
8.730
8.760
531,824
-0.33(-3.63%)
Mar 16, 2023
8.970
9.210
8.902
9.090
319,269
+0.04(+0.44%)
Mar 15, 2023
8.940
9.070
8.860
9.050
245,805
-0.03(-0.33%)
Mar 14, 2023
9.200
9.420
9.030
9.080
204,784
+0.07(+0.78%)
Mar 13, 2023
9.220
9.240
9.000
9.010
349,379
-0.38(-4.05%)
Mar 10, 2023
9.430
9.570
9.285
9.390
202,579
-0.07(-0.74%)
Mar 09, 2023
9.710
9.950
9.445
9.460
201,949
-0.27(-2.77%)
Mar 08, 2023
9.380
9.760
9.380
9.730
289,853
+0.39(+4.18%)
Mar 07, 2023
9.480
9.485
9.300
9.340
496,596
-0.15(-1.58%)
Mar 06, 2023
9.660
9.760
9.455
9.490
301,205
-0.10(-1.04%)
Mar 03, 2023
9.230
9.700
9.160
9.590
364,726
+0.39(+4.24%)
Mar 02, 2023
9.320
9.515
9.150
9.200
664,222
-0.22(-2.34%)
Mar 01, 2023
9.620
9.680
9.420
9.420
222,856
-0.16(-1.67%)
Feb 28, 2023
9.600
9.770
9.560
9.580
352,374
-0.05(-0.52%)
Feb 27, 2023
9.830
9.830
9.590
9.630
139,518
-0.13(-1.33%)
Feb 24, 2023
9.890
9.935
9.740
9.760
158,561
-0.33(-3.27%)
Feb 23, 2023
9.760
10.15
9.630
10.09
315,285
+0.53(+5.54%)
Feb 22, 2023
9.640
9.730
9.525
9.560
285,885
-0.07(-0.73%)
Feb 21, 2023
9.550
9.840
9.550
9.630
185,661
-0.11(-1.13%)
Feb 17, 2023
9.100
9.910
9.000
9.740
609,975
-0.53(-5.16%)
Feb 16, 2023
10.17
10.37
10.04
10.27
223,917
+0.00(+0.00%)
Feb 15, 2023
10.34
10.43
10.25
10.27
171,832
-0.15(-1.44%)
Feb 14, 2023
10.13
10.44
10.13
10.42
290,270
+0.18(+1.76%)
Feb 13, 2023
10.08
10.40
9.980
10.24
204,881
+0.16(+1.59%)
Feb 10, 2023
10.23
10.29
10.00
10.08
178,240
-0.20(-1.95%)
Feb 09, 2023
10.31
10.46
10.18
10.28
252,954
+0.07(+0.69%)
Feb 08, 2023
10.39
10.43
10.20
10.21
172,416
-0.18(-1.73%)
Feb 07, 2023
10.30
10.51
10.29
10.39
150,375
+0.10(+0.97%)
Feb 06, 2023
10.62
10.64
10.21
10.29
293,510
-0.43(-4.01%)
Feb 03, 2023
10.80
11.08
10.71
10.72
165,566
-0.12(-1.11%)
Feb 02, 2023
11.10
11.29
10.79
10.84
315,345
-0.20(-1.81%)
Feb 01, 2023
10.58
11.09
10.57
11.04
283,702
+0.44(+4.15%)
Jan 31, 2023
10.51
10.80
10.45
10.60
453,649
+0.10(+0.95%)
Jan 30, 2023
10.69
10.73
10.43
10.50
225,116
-0.33(-3.05%)
Jan 27, 2023
10.43
10.85
10.41
10.83
160,766
+0.30(+2.85%)
Jan 26, 2023
10.84
10.90
10.44
10.53
399,854
-0.21(-1.96%)
Jan 25, 2023
10.57
10.94
10.54
10.74
124,419
+0.05(+0.47%)
Jan 24, 2023
10.67
11.02
10.66
10.69
148,301
-0.20(-1.84%)
Jan 23, 2023
10.79
11.04
10.67
10.89
201,892
+0.18(+1.68%)
Jan 20, 2023
10.51
10.77
10.42
10.71
129,863
+0.19(+1.81%)
Jan 19, 2023
10.60
10.66
10.45
10.52
107,498
-0.14(-1.31%)
Jan 18, 2023
10.94
11.05
10.64
10.66
140,540
-0.19(-1.75%)
Jan 17, 2023
10.75
11.01
10.69
10.85
174,080
+0.07(+0.65%)
Jan 13, 2023
10.79
10.92
10.67
10.78
196,234
-0.15(-1.37%)
Jan 12, 2023
10.97
11.04
10.75
10.93
325,594
+0.00(+0.00%)
Jan 11, 2023
10.91
11.02
10.79
10.93
234,280
+0.12(+1.11%)
Jan 10, 2023
10.50
10.81
10.46
10.81
309,429
+0.38(+3.64%)
Jan 09, 2023
10.13
10.48
10.02
10.43
361,645
+0.43(+4.30%)
Jan 06, 2023
9.550
10.15
9.480
10.00
478,831
+0.54(+5.71%)
Jan 05, 2023
9.700
9.842
9.460
9.460
186,986
-0.37(-3.76%)
Jan 04, 2023
9.570
9.890
9.430
9.830
155,850
+0.42(+4.46%)
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.