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
Exp Realty International
(NQ:
EXPI
)
11.21
+0.22 (+2.00%)
Streaming Delayed Price
Updated: 4:00 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
30.38
30.38
30.38
1,305,300
-1.92(-5.93%)
Dec 30, 2020
33.67
33.72
32.15
32.30
1,305,300
-0.50(-1.53%)
Dec 29, 2020
34.22
35.02
31.85
32.80
2,382,730
+0.13(+0.40%)
Dec 28, 2020
38.62
38.97
32.43
32.67
2,941,354
-5.18(-13.68%)
Dec 24, 2020
37.78
39.77
37.65
37.85
866,505
-0.12(-0.32%)
Dec 23, 2020
39.63
39.71
37.76
37.97
1,290,147
-1.31(-3.33%)
Dec 22, 2020
39.08
40.41
37.29
39.28
2,256,547
+0.91(+2.38%)
Dec 21, 2020
35.93
38.74
35.67
38.36
1,785,836
+1.42(+3.86%)
Dec 18, 2020
37.09
37.83
35.64
36.94
2,325,084
+0.30(+0.83%)
Dec 17, 2020
35.06
36.89
34.82
36.64
2,164,871
+1.94(+5.59%)
Dec 16, 2020
35.17
35.60
34.01
34.70
1,939,873
-0.31(-0.88%)
Dec 15, 2020
33.27
35.06
32.45
35.00
1,686,627
+2.07(+6.30%)
Dec 14, 2020
33.50
33.88
32.33
32.93
2,222,813
+0.66(+2.04%)
Dec 11, 2020
30.13
33.29
30.08
32.27
3,668,157
+2.56(+8.62%)
Dec 10, 2020
28.16
29.79
27.69
29.71
1,255,186
+1.59(+5.65%)
Dec 09, 2020
28.18
30.06
27.68
28.12
2,048,239
-0.11(-0.39%)
Dec 08, 2020
28.49
29.26
28.04
28.23
1,913,493
-0.21(-0.73%)
Dec 07, 2020
27.47
28.81
27.47
28.44
1,230,975
+1.17(+4.31%)
Dec 04, 2020
27.65
28.10
26.76
27.26
1,123,278
-0.10(-0.35%)
Dec 03, 2020
25.96
27.80
25.58
27.36
1,620,772
+1.54(+5.97%)
Dec 02, 2020
25.72
26.01
24.55
25.82
1,137,253
-0.14(-0.56%)
Dec 01, 2020
25.45
26.94
25.03
25.96
1,474,565
+0.29(+1.14%)
Nov 30, 2020
26.47
26.73
23.83
25.67
2,185,583
-0.39(-1.51%)
Nov 27, 2020
25.35
26.69
25.15
26.07
1,114,553
+1.04(+4.17%)
Nov 25, 2020
24.42
25.27
23.96
25.02
1,393,762
+0.94(+3.92%)
Nov 24, 2020
24.74
25.61
23.40
24.08
2,353,047
-0.26(-1.09%)
Nov 23, 2020
23.66
24.69
22.54
24.34
2,809,044
+0.97(+4.14%)
Nov 20, 2020
21.85
23.88
20.91
23.37
4,015,300
+1.48(+6.77%)
Nov 19, 2020
20.53
22.55
20.46
21.89
1,864,324
+1.08(+5.20%)
Nov 18, 2020
21.04
21.17
20.07
20.81
1,655,255
-0.18(-0.87%)
Nov 17, 2020
20.68
21.33
19.99
20.99
1,532,250
+0.19(+0.90%)
Nov 16, 2020
20.84
21.54
20.37
20.80
1,227,753
-0.35(-1.64%)
Nov 13, 2020
21.74
22.14
20.66
21.15
1,451,723
-0.50(-2.31%)
Nov 12, 2020
21.30
22.98
21.23
21.65
1,952,003
+0.23(+1.06%)
Nov 11, 2020
20.27
21.92
20.17
21.43
1,631,352
+1.64(+8.27%)
Nov 10, 2020
21.53
21.56
19.26
19.79
2,260,264
-0.26(-1.32%)
Nov 09, 2020
24.56
24.74
20.02
20.05
3,278,055
-2.87(-12.52%)
Nov 06, 2020
23.17
23.22
21.95
22.92
1,426,794
-0.44(-1.90%)
Nov 05, 2020
23.08
23.47
22.24
23.37
1,510,241
+0.92(+4.12%)
Nov 04, 2020
21.26
22.62
20.86
22.44
1,542,192
+1.64(+7.89%)
Nov 03, 2020
20.27
20.98
19.63
20.80
1,065,253
+0.81(+4.05%)
Nov 02, 2020
21.01
21.24
19.65
19.99
1,359,007
-0.41(-2.03%)
Oct 30, 2020
22.86
23.33
20.25
20.40
2,406,521
-2.75(-11.87%)
Oct 29, 2020
22.14
23.54
21.77
23.15
1,671,086
+1.17(+5.32%)
Oct 28, 2020
22.08
22.54
21.28
21.98
1,695,259
-0.88(-3.85%)
Oct 27, 2020
20.53
23.19
20.53
22.86
4,035,675
+2.87(+14.38%)
Oct 26, 2020
21.18
21.78
19.79
19.99
1,388,533
-1.29(-6.08%)
Oct 23, 2020
21.53
22.16
20.75
21.29
1,815,277
-0.35(-1.60%)
Oct 22, 2020
23.42
23.51
21.14
21.63
3,117,684
-1.50(-6.49%)
Oct 21, 2020
26.53
26.69
23.01
23.13
3,145,851
-3.41(-12.84%)
Oct 20, 2020
27.88
28.28
26.24
26.54
1,181,349
-1.02(-3.69%)
Oct 19, 2020
27.46
28.64
27.32
27.56
1,157,155
+0.13(+0.49%)
Oct 16, 2020
29.89
30.08
27.32
27.42
1,726,363
-1.98(-6.74%)
Oct 15, 2020
27.84
29.70
27.46
29.41
1,242,086
+0.88(+3.07%)
Oct 14, 2020
28.72
29.48
27.83
28.53
1,247,188
-0.08(-0.29%)
Oct 13, 2020
28.41
28.97
27.96
28.61
986,964
+0.26(+0.93%)
Oct 12, 2020
28.88
29.23
26.80
28.35
1,703,162
-0.05(-0.17%)
Oct 09, 2020
26.23
28.44
26.04
28.40
2,214,356
+2.38(+9.16%)
Oct 08, 2020
26.12
26.51
25.18
26.01
1,576,252
+0.33(+1.27%)
Oct 07, 2020
24.90
26.69
24.85
25.69
2,717,415
+1.06(+4.32%)
Oct 06, 2020
24.54
25.59
23.87
24.62
2,484,930
+0.23(+0.93%)
Oct 05, 2020
21.54
25.27
21.32
24.40
4,558,986
+3.35(+15.89%)
Oct 02, 2020
20.86
21.45
19.74
21.05
2,669,941
-0.92(-4.18%)
Oct 01, 2020
19.63
22.08
19.41
21.97
3,730,520
+2.55(+13.14%)
Sep 30, 2020
20.23
20.42
19.26
19.42
1,660,131
-0.82(-4.07%)
Sep 29, 2020
20.13
20.53
19.55
20.24
1,137,912
+0.09(+0.43%)
Sep 28, 2020
19.24
20.30
19.17
20.15
2,324,014
+1.19(+6.27%)
Sep 25, 2020
18.35
19.29
18.11
18.97
1,000,708
+0.50(+2.71%)
Sep 24, 2020
17.92
19.25
17.81
18.46
1,383,024
+0.64(+3.56%)
Sep 23, 2020
19.11
19.34
17.69
17.83
1,263,801
-1.58(-8.14%)
Sep 22, 2020
19.21
19.57
18.61
19.41
1,422,402
+0.40(+2.10%)
Sep 21, 2020
18.31
19.16
18.11
19.01
1,515,000
+0.21(+1.13%)
Sep 18, 2020
19.54
19.68
18.22
18.80
2,110,068
-0.57(-2.96%)
Sep 17, 2020
19.60
19.83
18.59
19.37
1,541,700
-0.67(-3.34%)
Sep 16, 2020
20.15
20.70
19.81
20.04
1,596,962
-0.03(-0.14%)
Sep 15, 2020
20.23
21.51
19.81
20.07
1,308,022
-0.13(-0.64%)
Sep 14, 2020
20.60
21.06
19.98
20.20
1,032,591
-0.12(-0.59%)
Sep 11, 2020
20.97
21.23
19.99
20.32
1,279,503
-0.46(-2.20%)
Sep 10, 2020
21.63
22.14
20.46
20.78
2,001,513
-0.36(-1.69%)
Sep 09, 2020
19.50
21.28
19.25
21.13
1,851,263
+2.02(+10.55%)
Sep 08, 2020
17.69
19.91
17.58
19.11
2,155,608
+0.52(+2.82%)
Sep 04, 2020
18.55
19.21
16.97
18.59
2,590,375
-0.19(-1.00%)
Sep 03, 2020
20.96
21.42
18.67
18.78
2,829,413
-2.84(-13.12%)
Sep 02, 2020
22.29
22.42
19.83
21.61
2,402,345
-0.27(-1.25%)
Sep 01, 2020
21.76
22.14
20.95
21.89
2,313,174
+0.13(+0.62%)
Aug 31, 2020
19.87
21.88
19.80
21.75
3,192,007
+2.03(+10.30%)
Aug 28, 2020
19.75
20.21
19.38
19.72
1,374,234
+0.10(+0.52%)
Aug 27, 2020
19.30
20.60
19.26
19.62
2,261,539
+0.01(+0.05%)
Aug 26, 2020
19.81
20.20
19.08
19.61
1,952,936
-0.13(-0.66%)
Aug 25, 2020
17.81
19.81
17.65
19.74
2,805,998
+1.79(+9.95%)
Aug 24, 2020
19.66
19.66
17.49
17.95
3,531,232
-1.55(-7.97%)
Aug 21, 2020
20.06
20.50
19.08
19.51
4,285,161
-0.65(-3.25%)
Aug 20, 2020
19.40
20.56
18.63
20.16
4,778,863
+0.19(+0.94%)
Aug 19, 2020
18.52
20.65
18.46
19.98
7,156,296
+1.93(+10.67%)
Aug 18, 2020
16.25
18.27
16.17
18.05
3,882,293
+1.91(+11.81%)
Aug 17, 2020
16.75
17.51
15.65
16.14
4,583,560
-0.36(-2.19%)
Aug 14, 2020
16.25
17.43
15.92
16.51
4,287,862
+0.34(+2.08%)
Aug 13, 2020
15.18
17.01
15.02
16.17
3,879,609
+1.29(+8.67%)
Aug 12, 2020
14.91
15.85
14.60
14.88
3,121,621
+0.44(+3.07%)
Aug 11, 2020
13.78
14.92
13.43
14.44
1,980,395
+0.32(+2.29%)
Aug 10, 2020
13.91
15.50
13.48
14.11
4,305,283
+0.10(+0.69%)
Aug 07, 2020
13.08
14.33
13.00
14.02
2,463,443
+1.26(+9.89%)
Aug 06, 2020
11.90
12.95
11.44
12.76
2,262,470
+1.13(+9.73%)
Aug 05, 2020
11.07
11.84
10.84
11.62
1,775,459
+1.49(+14.67%)
Aug 04, 2020
9.786
11.52
9.772
10.14
1,837,039
+0.49(+5.09%)
Aug 03, 2020
9.603
9.825
9.444
9.646
751,668
+0.08(+0.86%)
Jul 31, 2020
9.877
10.07
9.406
9.565
582,933
-0.36(-3.59%)
Jul 30, 2020
9.699
9.979
9.541
9.921
564,080
+0.13(+1.38%)
Jul 29, 2020
9.180
9.839
9.151
9.786
793,082
+0.61(+6.61%)
Jul 28, 2020
9.281
9.281
8.997
9.180
581,975
-0.10(-1.09%)
Jul 27, 2020
9.040
9.521
9.025
9.281
619,477
+0.33(+3.71%)
Jul 24, 2020
9.810
9.822
8.347
8.948
1,932,654
-1.11(-11.01%)
Jul 23, 2020
9.709
10.21
9.709
10.06
1,196,932
+0.38(+3.88%)
Jul 22, 2020
9.054
9.719
9.045
9.680
1,694,064
+0.63(+6.91%)
Jul 21, 2020
8.664
9.189
8.602
9.054
1,547,473
+0.55(+6.45%)
Jul 20, 2020
8.111
8.669
7.952
8.506
1,802,979
+0.39(+4.87%)
Jul 17, 2020
7.914
8.135
7.832
8.111
418,606
+0.20(+2.49%)
Jul 16, 2020
7.918
8.029
7.707
7.914
549,758
-0.01(-0.18%)
Jul 15, 2020
7.721
7.933
7.654
7.928
609,472
+0.33(+4.37%)
Jul 14, 2020
7.302
7.615
7.293
7.596
474,249
+0.29(+3.95%)
Jul 13, 2020
7.899
7.971
7.288
7.307
684,055
-0.52(-6.58%)
Jul 10, 2020
8.183
8.183
7.601
7.822
911,793
-0.23(-2.87%)
Jul 09, 2020
8.092
8.164
7.909
8.053
523,619
-0.03(-0.36%)
Jul 08, 2020
8.048
8.149
7.909
8.082
673,242
+0.01(+0.18%)
Jul 07, 2020
8.135
8.178
7.933
8.068
672,591
-0.15(-1.87%)
Jul 06, 2020
8.140
8.390
8.058
8.222
759,618
+0.16(+2.03%)
Jul 02, 2020
7.716
8.178
7.692
8.058
797,118
+0.32(+4.17%)
Jul 01, 2020
8.202
8.246
7.389
7.735
1,271,993
-0.47(-5.75%)
Jun 30, 2020
8.380
8.380
7.812
8.207
1,172,954
-0.05(-0.58%)
Jun 29, 2020
8.222
8.477
8.063
8.255
1,299,203
+0.11(+1.30%)
Jun 26, 2020
7.822
8.246
7.779
8.149
3,589,630
+0.38(+4.83%)
Jun 25, 2020
7.500
7.798
7.153
7.774
1,332,110
+0.29(+3.86%)
Jun 24, 2020
7.500
7.639
7.114
7.485
1,388,939
-0.09(-1.14%)
Jun 23, 2020
7.191
7.697
7.129
7.572
2,392,022
+0.52(+7.37%)
Jun 22, 2020
6.364
7.076
6.344
7.052
2,175,134
+0.78(+12.52%)
Jun 19, 2020
6.137
6.330
5.983
6.267
1,724,701
+0.23(+3.83%)
Jun 18, 2020
5.829
6.113
5.776
6.036
1,091,736
+0.28(+4.94%)
Jun 17, 2020
5.858
5.942
5.666
5.752
526,889
-0.06(-0.99%)
Jun 16, 2020
5.863
5.940
5.550
5.810
510,920
+0.04(+0.75%)
Jun 15, 2020
5.415
5.800
5.377
5.767
600,776
+0.16(+2.83%)
Jun 12, 2020
5.709
5.752
5.367
5.608
606,616
+0.05(+0.82%)
Jun 11, 2020
5.439
5.767
5.377
5.562
805,380
-0.06(-1.07%)
Jun 10, 2020
5.747
5.747
5.512
5.622
354,826
-0.12(-2.01%)
Jun 09, 2020
5.781
5.844
5.709
5.738
327,294
-0.12(-1.97%)
Jun 08, 2020
5.670
5.868
5.666
5.853
889,712
+0.24(+4.24%)
Jun 05, 2020
5.781
5.906
5.468
5.615
1,022,314
-0.13(-2.22%)
Jun 04, 2020
5.550
5.771
5.526
5.743
740,229
+0.10(+1.79%)
Jun 03, 2020
5.271
5.699
5.261
5.642
1,106,756
+0.44(+8.52%)
Jun 02, 2020
5.049
5.290
5.049
5.199
658,741
+0.16(+3.15%)
Jun 01, 2020
5.093
5.271
4.910
5.040
801,512
-0.11(-2.06%)
May 29, 2020
4.828
5.199
4.722
5.146
973,494
+0.27(+5.53%)
May 28, 2020
4.929
5.175
4.862
4.876
773,603
+0.01(+0.30%)
May 27, 2020
4.573
4.924
4.486
4.862
1,125,453
+0.35(+7.79%)
May 26, 2020
4.525
4.592
4.461
4.510
543,976
+0.06(+1.41%)
May 22, 2020
4.318
4.453
4.173
4.448
473,035
+0.12(+2.78%)
May 21, 2020
4.453
4.453
4.318
4.327
331,517
-0.12(-2.71%)
May 20, 2020
4.371
4.472
4.320
4.448
371,392
+0.16(+3.70%)
May 19, 2020
4.332
4.385
4.255
4.289
344,871
-0.05(-1.11%)
May 18, 2020
4.140
4.428
4.130
4.337
625,537
+0.30(+7.52%)
May 15, 2020
4.034
4.101
3.986
4.034
365,631
-0.01(-0.24%)
May 14, 2020
4.058
4.120
3.875
4.043
375,248
-0.06(-1.41%)
May 13, 2020
4.274
4.318
4.019
4.101
504,710
-0.17(-4.05%)
May 12, 2020
4.428
4.438
4.260
4.274
421,899
-0.10(-2.31%)
May 11, 2020
4.255
4.448
4.231
4.376
371,834
+0.11(+2.48%)
May 08, 2020
4.308
4.419
4.250
4.270
367,293
+0.01(+0.34%)
May 07, 2020
4.361
4.419
4.217
4.255
377,342
-0.07(-1.56%)
May 06, 2020
4.380
4.448
4.212
4.323
406,133
-0.01(-0.22%)
May 05, 2020
4.323
4.568
4.265
4.332
504,106
+0.13(+2.97%)
May 04, 2020
4.207
4.289
4.120
4.207
310,061
-0.05(-1.13%)
May 01, 2020
4.318
4.376
4.116
4.255
429,201
-0.16(-3.70%)
Apr 30, 2020
4.433
4.558
4.313
4.419
375,657
-0.17(-3.67%)
Apr 29, 2020
4.457
4.631
4.457
4.587
477,795
+0.24(+5.54%)
Apr 28, 2020
4.327
4.400
4.188
4.347
390,166
+0.10(+2.26%)
Apr 27, 2020
4.130
4.347
4.043
4.250
459,923
+0.18(+4.37%)
Apr 24, 2020
4.087
4.087
3.995
4.072
331,145
+0.02(+0.59%)
Apr 23, 2020
4.067
4.130
4.034
4.048
378,437
+0.02(+0.48%)
Apr 22, 2020
4.043
4.063
4.003
4.029
424,716
+0.06(+1.45%)
Apr 21, 2020
3.861
4.029
3.851
3.971
699,700
+0.02(+0.61%)
Apr 20, 2020
3.880
3.966
3.803
3.947
507,041
+0.00(+0.12%)
Apr 17, 2020
3.885
3.966
3.759
3.942
742,066
+0.21(+5.54%)
Apr 16, 2020
3.870
3.899
3.605
3.735
490,330
-0.13(-3.48%)
Apr 15, 2020
3.861
3.966
3.812
3.870
488,529
-0.14(-3.48%)
Apr 14, 2020
3.856
4.082
3.856
4.010
878,026
+0.23(+5.98%)
Apr 13, 2020
3.971
3.995
3.735
3.783
623,383
-0.19(-4.73%)
Apr 09, 2020
4.019
4.082
3.764
3.971
707,580
+0.05(+1.35%)
Apr 08, 2020
3.918
4.039
3.851
3.918
607,993
+0.10(+2.52%)
Apr 07, 2020
3.764
3.971
3.702
3.822
949,805
+0.21(+5.73%)
Apr 06, 2020
3.576
3.812
3.466
3.615
627,563
+0.20(+5.92%)
Apr 03, 2020
3.658
3.735
3.321
3.413
613,679
-0.26(-7.20%)
Apr 02, 2020
3.663
3.798
3.658
3.678
555,776
-0.07(-1.80%)
Apr 01, 2020
3.971
4.039
3.658
3.745
540,258
-0.33(-8.04%)
Mar 31, 2020
4.039
4.270
3.976
4.072
819,727
+0.10(+2.55%)
Mar 30, 2020
3.971
4.274
3.803
3.971
1,024,902
+0.05(+1.23%)
Mar 27, 2020
4.015
4.173
3.885
3.923
343,610
-0.24(-5.67%)
Mar 26, 2020
3.851
4.202
3.716
4.159
573,029
+0.19(+4.73%)
Mar 25, 2020
3.947
4.284
3.851
3.971
644,745
+0.00(+0.12%)
Mar 24, 2020
3.634
3.971
3.610
3.966
756,469
+0.48(+13.66%)
Mar 23, 2020
3.480
3.538
3.273
3.490
495,732
-0.04(-1.09%)
Mar 20, 2020
3.673
3.832
3.466
3.528
524,349
-0.03(-0.95%)
Mar 19, 2020
3.374
3.581
3.134
3.562
1,001,147
+0.19(+5.56%)
Mar 18, 2020
4.385
4.426
3.370
3.374
878,037
-1.20(-26.21%)
Mar 17, 2020
4.274
4.635
4.125
4.573
683,166
+0.22(+5.09%)
Mar 16, 2020
4.443
4.717
4.092
4.351
880,920
-0.57(-11.55%)
Mar 13, 2020
4.563
4.924
4.404
4.919
764,087
+0.56(+12.93%)
Mar 12, 2020
3.923
4.414
3.875
4.356
775,974
+0.22(+5.36%)
Mar 11, 2020
4.120
4.250
4.082
4.135
482,853
-0.11(-2.50%)
Mar 10, 2020
4.197
4.255
3.947
4.241
660,889
+0.17(+4.14%)
Mar 09, 2020
4.173
4.197
3.995
4.072
539,504
-0.34(-7.64%)
Mar 06, 2020
4.520
4.520
4.236
4.409
475,944
-0.16(-3.48%)
Mar 05, 2020
4.708
4.785
4.477
4.568
378,299
-0.24(-4.91%)
Mar 04, 2020
4.775
4.828
4.684
4.804
412,141
+0.09(+1.94%)
Mar 03, 2020
4.809
4.900
4.626
4.713
556,183
-0.06(-1.31%)
Mar 02, 2020
4.635
4.809
4.549
4.775
415,592
+0.17(+3.77%)
Feb 28, 2020
4.587
4.737
4.537
4.602
903,899
-0.21(-4.40%)
Feb 27, 2020
5.175
5.232
4.751
4.814
571,340
-0.42(-8.00%)
Feb 26, 2020
5.261
5.328
5.208
5.232
281,565
-0.01(-0.28%)
Feb 25, 2020
5.386
5.444
5.213
5.247
382,988
-0.13(-2.33%)
Feb 24, 2020
5.358
5.502
5.295
5.372
391,412
-0.15(-2.70%)
Feb 21, 2020
5.497
5.536
5.406
5.521
252,202
+0.03(+0.53%)
Feb 20, 2020
5.459
5.536
5.415
5.492
207,558
+0.02(+0.35%)
Feb 19, 2020
5.415
5.536
5.348
5.473
213,649
+0.07(+1.25%)
Feb 18, 2020
5.439
5.540
5.372
5.406
305,686
-0.04(-0.80%)
Feb 14, 2020
5.584
5.608
5.425
5.449
183,231
-0.11(-1.99%)
Feb 13, 2020
5.569
5.685
5.502
5.560
293,726
-0.05(-0.86%)
Feb 12, 2020
5.439
5.651
5.405
5.608
251,033
+0.18(+3.37%)
Feb 11, 2020
5.386
5.555
5.309
5.425
248,604
+0.07(+1.26%)
Feb 10, 2020
5.565
5.584
5.333
5.358
272,605
-0.24(-4.22%)
Feb 07, 2020
5.656
5.738
5.569
5.593
210,653
-0.05(-0.94%)
Feb 06, 2020
5.459
5.752
5.444
5.646
438,728
+0.17(+3.17%)
Feb 05, 2020
5.372
5.512
5.252
5.473
383,990
+0.13(+2.52%)
Feb 04, 2020
5.353
5.473
5.247
5.338
367,906
+0.04(+0.82%)
Feb 03, 2020
5.314
5.377
5.247
5.295
319,302
-0.02(-0.36%)
Jan 31, 2020
5.449
5.449
5.256
5.314
236,206
-0.13(-2.47%)
Jan 30, 2020
5.545
5.569
5.372
5.449
171,558
-0.10(-1.82%)
Jan 29, 2020
5.550
5.627
5.512
5.550
216,071
-0.01(-0.26%)
Jan 28, 2020
5.449
5.574
5.406
5.565
214,650
+0.12(+2.12%)
Jan 27, 2020
5.237
5.536
5.199
5.449
360,099
-0.02(-0.35%)
Jan 24, 2020
5.459
5.651
5.415
5.468
382,874
+0.04(+0.71%)
Jan 23, 2020
5.290
5.444
5.256
5.430
256,895
+0.14(+2.73%)
Jan 22, 2020
5.160
5.516
5.083
5.285
364,046
+0.14(+2.81%)
Jan 21, 2020
5.151
5.208
5.102
5.141
233,889
-0.07(-1.39%)
Jan 17, 2020
5.276
5.285
5.131
5.213
191,956
-0.02(-0.46%)
Jan 16, 2020
5.213
5.333
5.141
5.237
311,493
+0.07(+1.30%)
Jan 15, 2020
5.170
5.256
5.102
5.170
217,827
+0.03(+0.66%)
Jan 14, 2020
5.049
5.187
4.992
5.136
303,445
+0.11(+2.11%)
Jan 13, 2020
4.910
5.045
4.900
5.030
243,743
+0.13(+2.65%)
Jan 10, 2020
4.919
4.958
4.871
4.900
248,671
-0.01(-0.20%)
Jan 09, 2020
4.905
5.025
4.886
4.910
233,198
-0.01(-0.20%)
Jan 08, 2020
5.021
5.035
4.886
4.919
263,634
-0.12(-2.29%)
Jan 07, 2020
5.237
5.237
5.001
5.035
353,756
-0.19(-3.68%)
Jan 06, 2020
5.261
5.358
5.213
5.228
263,506
-0.10(-1.90%)
Jan 03, 2020
5.300
5.396
5.237
5.329
242,854
-0.01(-0.27%)
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.