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
Cable One Inc
(NY:
CABO
)
385.91
+10.33 (+2.75%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 31, 2020
2121
2121
2121
40,420
-21.44(-1.00%)
Dec 30, 2020
2197
2216
2136
2143
40,420
-41.44(-1.90%)
Dec 29, 2020
2167
2187
2154
2184
26,947
+27.25(+1.26%)
Dec 28, 2020
2170
2181
2157
2157
33,029
+4.07(+0.19%)
Dec 24, 2020
2124
2173
2124
2153
16,382
+25.14(+1.18%)
Dec 23, 2020
2130
2144
2113
2128
30,206
-10.44(-0.49%)
Dec 22, 2020
2103
2144
2103
2138
28,150
+30.49(+1.45%)
Dec 21, 2020
2097
2127
2045
2108
52,745
-23.26(-1.09%)
Dec 18, 2020
2114
2139
2095
2131
65,846
+31.67(+1.51%)
Dec 17, 2020
2076
2099
2070
2099
33,294
+25.80(+1.24%)
Dec 16, 2020
2077
2105
2050
2073
41,015
+6.34(+0.31%)
Dec 15, 2020
2048
2083
2020
2067
39,314
+25.53(+1.25%)
Dec 14, 2020
2032
2093
2032
2042
34,122
+24.88(+1.23%)
Dec 11, 2020
2014
2032
2002
2017
28,775
+0.96(+0.05%)
Dec 10, 2020
1975
2068
1964
2016
41,215
+35.61(+1.80%)
Dec 09, 2020
1989
2023
1957
1980
26,007
-9.08(-0.46%)
Dec 08, 2020
1985
1993
1955
1989
37,893
-13.52(-0.68%)
Dec 07, 2020
2010
2036
1984
2003
23,300
-6.64(-0.33%)
Dec 04, 2020
1980
2018
1980
2009
47,783
+44.54(+2.27%)
Dec 03, 2020
1951
1999
1949
1965
51,467
+23.22(+1.20%)
Dec 02, 2020
1919
1945
1908
1942
53,066
+15.50(+0.80%)
Dec 01, 2020
1903
1935
1854
1926
42,725
+40.07(+2.12%)
Nov 30, 2020
1872
1899
1872
1886
49,918
+17.72(+0.95%)
Nov 27, 2020
1896
1896
1865
1868
11,657
-17.08(-0.91%)
Nov 25, 2020
1869
1892
1851
1885
43,162
+4.75(+0.25%)
Nov 24, 2020
1870
1891
1860
1881
41,460
+16.18(+0.87%)
Nov 23, 2020
1917
1917
1859
1864
30,098
-46.72(-2.44%)
Nov 20, 2020
1882
1933
1882
1911
23,763
+23.85(+1.26%)
Nov 19, 2020
1871
1908
1870
1887
31,236
+3.22(+0.17%)
Nov 18, 2020
1931
1931
1868
1884
34,551
-28.42(-1.49%)
Nov 17, 2020
1921
1935
1902
1913
41,606
-9.75(-0.51%)
Nov 16, 2020
1903
1928
1903
1922
27,579
+35.93(+1.90%)
Nov 13, 2020
1816
1887
1816
1886
36,066
+89.45(+4.98%)
Nov 12, 2020
1798
1817
1779
1797
39,403
-3.78(-0.21%)
Nov 11, 2020
1799
1818
1788
1801
21,387
+7.77(+0.43%)
Nov 10, 2020
1804
1833
1769
1793
44,074
-6.44(-0.36%)
Nov 09, 2020
1899
1899
1788
1799
29,863
-42.03(-2.28%)
Nov 06, 2020
1902
1912
1838
1841
43,847
-16.30(-0.88%)
Nov 05, 2020
1834
1866
1815
1858
49,723
+50.34(+2.79%)
Nov 04, 2020
1710
1832
1710
1807
29,917
+100.28(+5.87%)
Nov 03, 2020
1695
1740
1690
1707
33,473
+32.62(+1.95%)
Nov 02, 2020
1665
1679
1637
1674
43,472
+27.38(+1.66%)
Oct 30, 2020
1634
1652
1607
1647
37,748
+9.64(+0.59%)
Oct 29, 2020
1639
1660
1634
1637
37,014
+0.14(+0.01%)
Oct 28, 2020
1648
1670
1624
1637
45,210
-30.35(-1.82%)
Oct 27, 2020
1684
1685
1651
1668
47,282
-27.96(-1.65%)
Oct 26, 2020
1801
1801
1687
1696
42,105
-118.27(-6.52%)
Oct 23, 2020
1888
1888
1795
1814
35,750
-71.42(-3.79%)
Oct 22, 2020
1817
1913
1817
1885
75,143
+80.84(+4.48%)
Oct 21, 2020
1717
1827
1717
1804
72,633
+92.06(+5.38%)
Oct 20, 2020
1706
1740
1701
1712
42,407
+13.71(+0.81%)
Oct 19, 2020
1737
1741
1699
1699
46,589
-27.45(-1.59%)
Oct 16, 2020
1751
1767
1726
1726
41,323
-22.18(-1.27%)
Oct 15, 2020
1732
1754
1732
1748
33,281
-15.89(-0.90%)
Oct 14, 2020
1786
1809
1760
1764
25,803
-14.25(-0.80%)
Oct 13, 2020
1744
1796
1715
1778
41,866
+29.79(+1.70%)
Oct 12, 2020
1758
1758
1723
1749
29,741
+2.68(+0.15%)
Oct 09, 2020
1752
1752
1731
1746
22,712
+5.45(+0.31%)
Oct 08, 2020
1771
1774
1729
1741
38,222
-18.74(-1.07%)
Oct 07, 2020
1766
1787
1746
1759
28,562
+4.56(+0.26%)
Oct 06, 2020
1759
1766
1737
1755
35,816
+7.02(+0.40%)
Oct 05, 2020
1774
1788
1743
1748
50,601
-3.45(-0.20%)
Oct 02, 2020
1753
1761
1730
1751
39,641
-9.46(-0.54%)
Oct 01, 2020
1798
1799
1750
1761
54,982
-32.52(-1.81%)
Sep 30, 2020
1710
1797
1710
1793
83,512
+76.49(+4.46%)
Sep 29, 2020
1712
1760
1712
1717
55,594
+40.25(+2.40%)
Sep 28, 2020
1684
1694
1663
1676
36,380
+5.46(+0.33%)
Sep 25, 2020
1605
1695
1604
1671
38,063
+55.03(+3.41%)
Sep 24, 2020
1639
1639
1611
1616
22,763
-32.20(-1.95%)
Sep 23, 2020
1671
1676
1643
1648
29,002
-25.13(-1.50%)
Sep 22, 2020
1657
1683
1657
1673
29,421
+31.29(+1.91%)
Sep 21, 2020
1618
1654
1618
1642
25,386
-5.50(-0.33%)
Sep 18, 2020
1685
1698
1626
1647
97,578
-37.09(-2.20%)
Sep 17, 2020
1712
1735
1678
1684
37,230
-52.20(-3.01%)
Sep 16, 2020
1757
1765
1727
1737
17,293
-6.54(-0.38%)
Sep 15, 2020
1722
1748
1716
1743
37,912
+31.71(+1.85%)
Sep 14, 2020
1702
1724
1700
1712
22,702
+24.02(+1.42%)
Sep 11, 2020
1702
1721
1667
1688
34,173
-13.03(-0.77%)
Sep 10, 2020
1734
1755
1700
1701
31,086
-32.35(-1.87%)
Sep 09, 2020
1718
1761
1718
1733
32,454
+28.39(+1.67%)
Sep 08, 2020
1729
1754
1704
1704
38,768
-50.16(-2.86%)
Sep 04, 2020
1807
1807
1729
1755
44,583
-39.08(-2.18%)
Sep 03, 2020
1747
1811
1747
1794
55,679
+33.85(+1.92%)
Sep 02, 2020
1750
1778
1748
1760
40,729
+15.66(+0.90%)
Sep 01, 2020
1750
1754
1729
1744
35,801
-5.98(-0.34%)
Aug 31, 2020
1762
1771
1729
1750
47,740
-14.99(-0.85%)
Aug 28, 2020
1788
1809
1762
1765
29,231
-11.58(-0.65%)
Aug 27, 2020
1726
1788
1726
1777
51,572
+62.56(+3.65%)
Aug 26, 2020
1734
1749
1703
1714
35,364
-25.68(-1.48%)
Aug 25, 2020
1759
1771
1736
1740
35,088
-11.65(-0.67%)
Aug 24, 2020
1749
1757
1732
1752
28,465
+14.68(+0.85%)
Aug 21, 2020
1752
1764
1722
1737
47,211
-28.90(-1.64%)
Aug 20, 2020
1762
1782
1759
1766
36,136
-16.13(-0.91%)
Aug 19, 2020
1826
1826
1775
1782
34,147
-34.45(-1.90%)
Aug 18, 2020
1844
1859
1808
1816
24,201
-17.24(-0.94%)
Aug 17, 2020
1791
1859
1791
1834
50,043
+57.38(+3.23%)
Aug 14, 2020
1794
1816
1773
1776
25,901
-14.86(-0.83%)
Aug 13, 2020
1768
1802
1753
1791
36,418
+19.68(+1.11%)
Aug 12, 2020
1794
1809
1768
1771
27,270
-0.86(-0.05%)
Aug 11, 2020
1824
1836
1770
1772
32,357
-41.64(-2.30%)
Aug 10, 2020
1819
1823
1791
1814
33,271
-1.99(-0.11%)
Aug 07, 2020
1770
1824
1770
1816
61,805
+71.15(+4.08%)
Aug 06, 2020
1727
1758
1717
1745
41,800
-0.39(-0.02%)
Aug 05, 2020
1755
1755
1705
1745
45,328
-11.63(-0.66%)
Aug 04, 2020
1759
1785
1736
1757
38,548
-12.09(-0.68%)
Aug 03, 2020
1724
1800
1724
1769
38,505
+37.85(+2.19%)
Jul 31, 2020
1692
1733
1680
1731
54,118
+44.97(+2.67%)
Jul 30, 2020
1677
1699
1670
1686
22,463
+6.85(+0.41%)
Jul 29, 2020
1682
1691
1649
1679
18,702
+1.64(+0.10%)
Jul 28, 2020
1713
1714
1678
1678
18,765
-36.07(-2.10%)
Jul 27, 2020
1708
1714
1705
1714
18,812
+6.37(+0.37%)
Jul 24, 2020
1680
1720
1680
1707
17,899
+22.39(+1.33%)
Jul 23, 2020
1713
1728
1673
1685
22,661
-33.07(-1.93%)
Jul 22, 2020
1708
1718
1704
1718
24,294
+6.40(+0.37%)
Jul 21, 2020
1697
1715
1691
1712
24,992
+18.35(+1.08%)
Jul 20, 2020
1711
1730
1681
1693
34,615
-12.62(-0.74%)
Jul 17, 2020
1700
1737
1688
1706
38,851
+12.32(+0.73%)
Jul 16, 2020
1688
1700
1657
1693
33,654
+6.56(+0.39%)
Jul 15, 2020
1677
1695
1665
1687
28,696
+25.04(+1.51%)
Jul 14, 2020
1639
1666
1603
1662
44,944
+27.30(+1.67%)
Jul 13, 2020
1694
1701
1622
1635
34,574
-46.69(-2.78%)
Jul 10, 2020
1668
1694
1654
1681
25,901
-2.68(-0.16%)
Jul 09, 2020
1709
1709
1681
1684
23,434
-14.23(-0.84%)
Jul 08, 2020
1695
1723
1683
1698
43,641
+8.14(+0.48%)
Jul 07, 2020
1684
1724
1681
1690
33,303
-5.88(-0.35%)
Jul 06, 2020
1700
1711
1682
1696
31,533
+11.73(+0.70%)
Jul 02, 2020
1705
1710
1671
1684
36,324
-4.50(-0.27%)
Jul 01, 2020
1683
1696
1673
1689
33,460
+2.99(+0.18%)
Jun 30, 2020
1680
1702
1664
1686
41,108
+16.95(+1.02%)
Jun 29, 2020
1634
1671
1624
1669
32,779
+40.67(+2.50%)
Jun 26, 2020
1660
1664
1624
1628
99,183
-31.36(-1.89%)
Jun 25, 2020
1665
1673
1632
1659
35,159
-5.65(-0.34%)
Jun 24, 2020
1682
1682
1623
1665
49,177
-25.44(-1.50%)
Jun 23, 2020
1713
1716
1682
1691
30,443
-17.78(-1.04%)
Jun 22, 2020
1691
1717
1682
1708
35,609
-1.28(-0.07%)
Jun 19, 2020
1738
1738
1692
1710
96,024
-24.50(-1.41%)
Jun 18, 2020
1702
1741
1702
1734
34,398
+11.47(+0.67%)
Jun 17, 2020
1726
1762
1712
1723
44,112
+7.17(+0.42%)
Jun 16, 2020
1695
1732
1675
1715
35,213
+64.78(+3.92%)
Jun 15, 2020
1615
1711
1615
1651
57,476
+11.67(+0.71%)
Jun 12, 2020
1666
1668
1607
1639
60,331
+10.82(+0.66%)
Jun 11, 2020
1668
1714
1628
1628
46,092
-83.72(-4.89%)
Jun 10, 2020
1720
1720
1674
1712
48,965
+2.77(+0.16%)
Jun 09, 2020
1708
1717
1702
1709
37,384
-9.96(-0.58%)
Jun 08, 2020
1670
1722
1653
1719
46,212
+64.75(+3.91%)
Jun 05, 2020
1681
1700
1649
1654
97,182
-20.95(-1.25%)
Jun 04, 2020
1721
1733
1661
1675
54,952
-66.73(-3.83%)
Jun 03, 2020
1769
1773
1738
1742
40,408
-37.44(-2.10%)
Jun 02, 2020
1794
1795
1757
1779
44,440
-9.34(-0.52%)
Jun 01, 2020
1804
1816
1761
1789
70,800
-3.31(-0.18%)
May 29, 2020
1771
1804
1712
1792
354,931
+33.97(+1.93%)
May 28, 2020
1770
1781
1738
1758
77,538
+9.62(+0.55%)
May 27, 2020
1693
1755
1615
1748
100,142
+49.97(+2.94%)
May 26, 2020
1721
1721
1683
1699
39,437
+11.76(+0.70%)
May 22, 2020
1731
1733
1682
1687
42,221
-56.77(-3.26%)
May 21, 2020
1733
1750
1700
1744
47,796
+21.84(+1.27%)
May 20, 2020
1722
1796
1687
1722
116,783
-48.60(-2.75%)
May 19, 2020
1790
1829
1707
1770
68,691
-60.62(-3.31%)
May 18, 2020
1762
1861
1762
1831
33,393
+90.02(+5.17%)
May 15, 2020
1712
1760
1681
1741
53,658
-8.08(-0.46%)
May 14, 2020
1769
1795
1728
1749
27,289
-24.11(-1.36%)
May 13, 2020
1810
1834
1720
1773
41,599
-22.43(-1.25%)
May 12, 2020
1939
1939
1796
1796
40,489
-16.39(-0.90%)
May 11, 2020
1750
1861
1750
1812
69,152
+62.23(+3.56%)
May 08, 2020
1847
1851
1747
1750
90,765
-63.28(-3.49%)
May 07, 2020
1855
1875
1813
1813
29,652
-13.40(-0.73%)
May 06, 2020
1838
1872
1816
1826
34,910
+5.50(+0.30%)
May 05, 2020
1751
1821
1751
1821
28,536
+43.90(+2.47%)
May 04, 2020
1769
1780
1743
1777
28,618
+11.13(+0.63%)
May 01, 2020
1775
1785
1729
1766
25,722
-48.70(-2.68%)
Apr 30, 2020
1862
1869
1811
1815
82,147
-44.72(-2.41%)
Apr 29, 2020
1773
1866
1771
1859
58,163
+99.49(+5.65%)
Apr 28, 2020
1782
1806
1732
1760
44,561
-2.88(-0.16%)
Apr 27, 2020
1749
1807
1749
1763
53,681
+41.89(+2.43%)
Apr 24, 2020
1644
1745
1621
1721
92,979
+64.72(+3.91%)
Apr 23, 2020
1637
1670
1610
1656
63,615
+27.30(+1.68%)
Apr 22, 2020
1594
1646
1594
1629
62,368
+77.60(+5.00%)
Apr 21, 2020
1679
1679
1547
1551
107,349
-140.45(-8.30%)
Apr 20, 2020
1613
1699
1613
1692
113,049
+8.01(+0.48%)
Apr 17, 2020
1596
1688
1596
1684
71,579
+40.88(+2.49%)
Apr 16, 2020
1637
1676
1619
1643
42,708
+29.94(+1.86%)
Apr 15, 2020
1624
1651
1613
1613
25,005
-27.36(-1.67%)
Apr 14, 2020
1600
1641
1583
1640
24,663
+71.18(+4.54%)
Apr 13, 2020
1617
1628
1539
1569
20,417
-47.71(-2.95%)
Apr 09, 2020
1636
1682
1599
1617
62,618
+18.72(+1.17%)
Apr 08, 2020
1612
1636
1595
1598
26,790
-3.60(-0.22%)
Apr 07, 2020
1589
1636
1575
1602
68,215
+39.98(+2.56%)
Apr 06, 2020
1509
1574
1482
1562
40,537
+104.13(+7.14%)
Apr 03, 2020
1513
1513
1430
1457
34,261
-65.13(-4.28%)
Apr 02, 2020
1434
1532
1413
1523
39,974
+60.83(+4.16%)
Apr 01, 2020
1498
1545
1418
1462
29,707
-97.79(-6.27%)
Mar 31, 2020
1562
1605
1538
1560
57,322
-9.01(-0.57%)
Mar 30, 2020
1406
1577
1406
1569
32,048
+176.57(+12.69%)
Mar 27, 2020
1379
1408
1357
1392
36,053
-25.08(-1.77%)
Mar 26, 2020
1368
1429
1368
1417
23,729
+100.23(+7.61%)
Mar 25, 2020
1327
1369
1267
1317
45,798
+8.92(+0.68%)
Mar 24, 2020
1244
1326
1242
1308
43,357
+104.51(+8.68%)
Mar 23, 2020
1210
1239
1145
1203
72,444
-2.27(-0.19%)
Mar 20, 2020
1178
1235
1178
1206
87,392
+23.23(+1.96%)
Mar 19, 2020
1101
1235
1079
1182
54,953
+80.15(+7.27%)
Mar 18, 2020
1092
1161
978.37
1102
61,153
-63.77(-5.47%)
Mar 17, 2020
1151
1184
1087
1166
62,232
+41.45(+3.69%)
Mar 16, 2020
1148
1211
1113
1125
50,454
-182.48(-13.96%)
Mar 13, 2020
1284
1314
1160
1307
65,886
+73.89(+5.99%)
Mar 12, 2020
1337
1385
1233
1233
57,433
-181.78(-12.85%)
Mar 11, 2020
1466
1489
1398
1415
29,544
-89.71(-5.96%)
Mar 10, 2020
1420
1505
1375
1505
55,689
+104.79(+7.49%)
Mar 09, 2020
1412
1476
1400
1400
30,953
-116.88(-7.71%)
Mar 06, 2020
1525
1552
1484
1517
39,742
-37.76(-2.43%)
Mar 05, 2020
1567
1630
1551
1554
37,197
-25.30(-1.60%)
Mar 04, 2020
1552
1613
1546
1580
39,272
+50.93(+3.33%)
Mar 03, 2020
1502
1560
1494
1529
42,093
-12.87(-0.83%)
Mar 02, 2020
1498
1552
1474
1542
46,334
+49.58(+3.32%)
Feb 28, 2020
1329
1517
1257
1492
76,639
+4.60(+0.31%)
Feb 27, 2020
1491
1494
1429
1488
99,438
-30.20(-1.99%)
Feb 26, 2020
1583
1593
1508
1518
85,769
-61.65(-3.90%)
Feb 25, 2020
1671
1671
1572
1579
64,320
-85.25(-5.12%)
Feb 24, 2020
1642
1671
1625
1665
28,951
-2.26(-0.14%)
Feb 21, 2020
1678
1686
1660
1667
38,056
-12.10(-0.72%)
Feb 20, 2020
1712
1730
1672
1679
32,539
-35.33(-2.06%)
Feb 19, 2020
1710
1732
1701
1714
22,011
+8.21(+0.48%)
Feb 18, 2020
1683
1716
1659
1706
28,213
+23.33(+1.39%)
Feb 14, 2020
1706
1717
1683
1683
20,662
-22.53(-1.32%)
Feb 13, 2020
1689
1734
1689
1705
32,754
+16.36(+0.97%)
Feb 12, 2020
1667
1694
1660
1689
19,983
+26.77(+1.61%)
Feb 11, 2020
1676
1685
1658
1662
17,055
-7.90(-0.47%)
Feb 10, 2020
1612
1670
1609
1670
20,260
+59.12(+3.67%)
Feb 07, 2020
1614
1634
1604
1611
30,926
-10.51(-0.65%)
Feb 06, 2020
1645
1646
1620
1622
13,573
-1.61(-0.10%)
Feb 05, 2020
1644
1644
1616
1623
30,098
-9.41(-0.58%)
Feb 04, 2020
1658
1676
1633
1633
20,863
-14.62(-0.89%)
Feb 03, 2020
1617
1670
1611
1647
28,410
+32.72(+2.03%)
Jan 31, 2020
1627
1641
1611
1614
21,637
-11.62(-0.71%)
Jan 30, 2020
1609
1629
1609
1626
8,414
+14.15(+0.88%)
Jan 29, 2020
1628
1628
1601
1612
17,860
-17.00(-1.04%)
Jan 28, 2020
1621
1642
1611
1629
17,110
+11.81(+0.73%)
Jan 27, 2020
1628
1644
1592
1617
36,977
-28.76(-1.75%)
Jan 24, 2020
1618
1671
1614
1646
50,347
+31.95(+1.98%)
Jan 23, 2020
1571
1618
1571
1614
31,001
+50.24(+3.21%)
Jan 22, 2020
1540
1569
1540
1564
41,816
+29.04(+1.89%)
Jan 21, 2020
1541
1554
1530
1535
39,259
-10.27(-0.66%)
Jan 17, 2020
1570
1570
1544
1545
30,187
-23.92(-1.52%)
Jan 16, 2020
1580
1581
1561
1569
28,862
-13.01(-0.82%)
Jan 15, 2020
1578
1619
1577
1582
26,427
+1.18(+0.07%)
Jan 14, 2020
1601
1623
1566
1581
28,129
-20.25(-1.26%)
Jan 13, 2020
1528
1608
1526
1601
53,770
+70.36(+4.60%)
Jan 10, 2020
1504
1547
1491
1531
47,814
+31.81(+2.12%)
Jan 09, 2020
1472
1502
1472
1499
27,748
+30.22(+2.06%)
Jan 08, 2020
1475
1483
1457
1468
24,384
-4.71(-0.32%)
Jan 07, 2020
1471
1487
1462
1473
25,327
+4.24(+0.29%)
Jan 06, 2020
1453
1481
1452
1469
30,514
+15.84(+1.09%)
Jan 03, 2020
1430
1467
1423
1453
27,021
+15.86(+1.10%)
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.