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
Ellington Financial Llc
(NY:
EFC
)
12.12
+0.09 (+0.75%)
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 (%)
Feb 26, 2021
10.63
10.78
10.51
10.67
247,576
+0.07(+0.64%)
Feb 25, 2021
10.96
11.03
10.59
10.60
329,750
-0.33(-2.98%)
Feb 24, 2021
10.80
10.99
10.80
10.93
526,590
+0.14(+1.31%)
Feb 23, 2021
10.74
10.81
10.50
10.78
343,927
+0.03(+0.31%)
Feb 22, 2021
10.75
10.87
10.61
10.75
352,675
-0.01(-0.13%)
Feb 19, 2021
10.58
10.86
10.58
10.76
361,808
+0.18(+1.66%)
Feb 18, 2021
10.73
10.84
10.55
10.59
304,472
-0.15(-1.38%)
Feb 17, 2021
10.80
10.95
10.66
10.74
221,179
-0.20(-1.79%)
Feb 16, 2021
10.74
10.97
10.70
10.93
365,465
+0.24(+2.21%)
Feb 12, 2021
10.53
10.71
10.53
10.70
200,922
+0.12(+1.15%)
Feb 11, 2021
10.62
10.70
10.45
10.57
230,335
-0.01(-0.13%)
Feb 10, 2021
10.61
10.68
10.55
10.59
462,063
+0.03(+0.32%)
Feb 09, 2021
10.64
10.64
10.52
10.55
434,898
-0.08(-0.76%)
Feb 08, 2021
10.68
10.70
10.57
10.64
410,142
+0.02(+0.19%)
Feb 05, 2021
10.50
10.61
10.47
10.61
330,965
+0.16(+1.48%)
Feb 04, 2021
10.33
10.51
10.33
10.46
203,801
+0.13(+1.24%)
Feb 03, 2021
10.36
10.44
10.30
10.33
261,769
-0.04(-0.39%)
Feb 02, 2021
10.22
10.43
10.19
10.37
283,066
+0.22(+2.19%)
Feb 01, 2021
10.14
10.18
10.01
10.15
275,967
+0.06(+0.60%)
Jan 29, 2021
10.16
10.22
10.05
10.09
563,472
-0.17(-1.64%)
Jan 28, 2021
10.17
10.31
10.06
10.26
349,271
+0.16(+1.54%)
Jan 27, 2021
10.25
10.36
10.06
10.10
426,521
-0.25(-2.46%)
Jan 26, 2021
10.60
10.63
10.35
10.36
294,254
-0.17(-1.65%)
Jan 25, 2021
10.54
10.59
10.40
10.53
244,712
-0.03(-0.32%)
Jan 22, 2021
10.49
10.56
10.37
10.56
299,439
-0.01(-0.13%)
Jan 21, 2021
10.38
10.64
10.35
10.58
376,461
+0.20(+1.94%)
Jan 20, 2021
10.32
10.46
10.26
10.38
343,234
+0.05(+0.52%)
Jan 19, 2021
10.22
10.40
10.13
10.32
665,144
+0.13(+1.32%)
Jan 15, 2021
10.28
10.28
10.13
10.19
383,479
-0.05(-0.52%)
Jan 14, 2021
10.25
10.27
10.16
10.24
335,905
+0.05(+0.46%)
Jan 13, 2021
10.26
10.30
10.16
10.20
393,751
-0.01(-0.13%)
Jan 12, 2021
10.14
10.22
10.09
10.21
200,735
+0.07(+0.66%)
Jan 11, 2021
10.08
10.30
10.07
10.14
367,895
-0.01(-0.07%)
Jan 08, 2021
10.15
10.16
9.995
10.15
327,950
-0.01(-0.07%)
Jan 07, 2021
10.05
10.18
9.985
10.16
414,204
+0.07(+0.73%)
Jan 06, 2021
9.841
10.18
9.767
10.08
699,611
+0.36(+3.65%)
Jan 05, 2021
9.767
9.814
9.687
9.727
512,500
-0.05(-0.55%)
Jan 04, 2021
9.988
10.01
9.670
9.781
709,306
-0.16(-1.62%)
Dec 31, 2020
9.942
9.942
9.942
399,296
+0.01(+0.07%)
Dec 30, 2020
10.01
10.14
9.915
9.935
399,296
-0.05(-0.54%)
Dec 29, 2020
10.18
10.18
9.982
9.988
344,082
-0.15(-1.51%)
Dec 28, 2020
10.09
10.25
10.09
10.14
258,348
+0.09(+0.86%)
Dec 24, 2020
10.06
10.12
9.962
10.05
91,065
-0.03(-0.26%)
Dec 23, 2020
9.975
10.13
9.929
10.08
220,746
+0.14(+1.41%)
Dec 22, 2020
9.929
9.998
9.862
9.942
291,585
-0.03(-0.33%)
Dec 21, 2020
9.849
10.05
9.809
9.975
396,972
+0.01(+0.13%)
Dec 18, 2020
10.14
10.39
9.955
9.962
1,110,819
-0.18(-1.77%)
Dec 17, 2020
10.18
10.27
10.14
10.14
394,533
-0.02(-0.20%)
Dec 16, 2020
10.21
10.23
10.13
10.16
195,879
-0.03(-0.26%)
Dec 15, 2020
9.988
10.22
9.988
10.19
289,964
+0.18(+1.80%)
Dec 14, 2020
10.07
10.13
9.988
10.01
283,283
+0.00(+0.00%)
Dec 11, 2020
9.915
10.02
9.862
10.01
249,904
+0.05(+0.47%)
Dec 10, 2020
9.915
10.00
9.842
9.962
225,185
+0.03(+0.27%)
Dec 09, 2020
9.982
10.05
9.849
9.935
278,710
-0.05(-0.47%)
Dec 08, 2020
9.815
10.04
9.815
9.982
284,658
+0.12(+1.21%)
Dec 07, 2020
10.02
10.02
9.789
9.862
250,792
-0.12(-1.20%)
Dec 04, 2020
9.849
10.05
9.829
9.982
276,502
+0.16(+1.63%)
Dec 03, 2020
9.829
9.902
9.749
9.822
235,434
+0.03(+0.34%)
Dec 02, 2020
9.749
9.829
9.656
9.789
235,724
+0.05(+0.55%)
Dec 01, 2020
9.682
9.915
9.603
9.736
318,718
+0.15(+1.60%)
Nov 30, 2020
9.875
9.962
9.476
9.583
980,711
-0.32(-3.23%)
Nov 27, 2020
10.11
10.11
9.842
9.902
240,737
-0.14(-1.39%)
Nov 25, 2020
10.08
10.09
9.817
10.04
532,013
-0.05(-0.52%)
Nov 24, 2020
10.11
10.20
10.01
10.09
526,227
+0.26(+2.62%)
Nov 23, 2020
9.619
9.850
9.559
9.837
372,093
+0.24(+2.48%)
Nov 20, 2020
9.572
9.652
9.480
9.599
403,585
-0.01(-0.07%)
Nov 19, 2020
9.546
9.658
9.414
9.605
255,833
+0.01(+0.07%)
Nov 18, 2020
9.678
9.850
9.592
9.599
372,953
+0.02(+0.21%)
Nov 17, 2020
9.553
9.678
9.493
9.579
382,013
+0.03(+0.28%)
Nov 16, 2020
9.295
9.649
9.255
9.553
434,636
+0.39(+4.26%)
Nov 13, 2020
8.925
9.220
8.925
9.162
269,561
+0.28(+3.12%)
Nov 12, 2020
8.931
9.010
8.779
8.885
278,850
-0.11(-1.18%)
Nov 11, 2020
9.215
9.215
8.858
8.991
385,356
-0.16(-1.73%)
Nov 10, 2020
8.938
9.229
8.753
9.149
545,123
+0.32(+3.67%)
Nov 09, 2020
8.911
9.070
8.819
8.825
528,744
+0.26(+3.01%)
Nov 06, 2020
8.594
8.726
8.482
8.568
248,837
-0.07(-0.77%)
Nov 05, 2020
8.475
8.746
8.475
8.634
250,776
+0.09(+1.08%)
Nov 04, 2020
8.488
8.587
8.396
8.541
260,869
-0.03(-0.31%)
Nov 03, 2020
8.634
8.634
8.528
8.568
261,704
+0.03(+0.31%)
Nov 02, 2020
8.263
8.541
8.151
8.541
540,906
+0.45(+5.56%)
Oct 30, 2020
8.131
8.197
8.009
8.092
691,299
-0.11(-1.29%)
Oct 29, 2020
8.072
8.211
7.939
8.197
408,024
+0.09(+1.14%)
Oct 28, 2020
8.190
8.315
7.967
8.105
522,686
-0.22(-2.60%)
Oct 27, 2020
8.426
8.551
8.308
8.321
349,372
-0.13(-1.55%)
Oct 26, 2020
8.531
8.610
8.354
8.453
350,878
-0.17(-1.98%)
Oct 23, 2020
8.499
8.709
8.499
8.623
147,198
+0.16(+1.94%)
Oct 22, 2020
8.407
8.525
8.407
8.459
151,698
+0.07(+0.78%)
Oct 21, 2020
8.466
8.516
8.352
8.394
194,841
-0.10(-1.16%)
Oct 20, 2020
8.466
8.597
8.453
8.492
171,414
+0.07(+0.86%)
Oct 19, 2020
8.525
8.572
8.387
8.420
170,555
-0.08(-0.93%)
Oct 16, 2020
8.564
8.604
8.459
8.499
212,112
-0.11(-1.30%)
Oct 15, 2020
8.420
8.610
8.400
8.610
186,357
+0.16(+1.94%)
Oct 14, 2020
8.544
8.656
8.433
8.446
245,905
-0.01(-0.08%)
Oct 13, 2020
8.499
8.518
8.413
8.453
169,368
-0.11(-1.30%)
Oct 12, 2020
8.466
8.613
8.426
8.564
317,004
+0.07(+0.77%)
Oct 09, 2020
8.728
8.761
8.420
8.499
305,673
-0.11(-1.22%)
Oct 08, 2020
8.341
8.610
8.275
8.604
491,385
+0.33(+4.05%)
Oct 07, 2020
8.282
8.348
8.216
8.269
221,090
+0.05(+0.56%)
Oct 06, 2020
8.315
8.492
8.177
8.223
345,290
-0.03(-0.40%)
Oct 05, 2020
8.453
8.453
8.184
8.256
340,743
-0.11(-1.26%)
Oct 02, 2020
8.013
8.380
8.006
8.361
248,988
+0.23(+2.82%)
Oct 01, 2020
8.046
8.138
7.928
8.131
381,613
+0.09(+1.06%)
Sep 30, 2020
8.203
8.256
8.026
8.046
352,770
-0.11(-1.29%)
Sep 29, 2020
8.282
8.354
8.059
8.151
297,252
-0.21(-2.51%)
Sep 28, 2020
8.302
8.511
8.302
8.361
270,166
+0.14(+1.74%)
Sep 25, 2020
7.983
8.243
7.983
8.217
165,118
+0.21(+2.60%)
Sep 24, 2020
7.970
8.191
7.833
8.009
362,559
+0.08(+1.07%)
Sep 23, 2020
8.185
8.302
7.898
7.924
444,985
-0.27(-3.26%)
Sep 22, 2020
8.120
8.230
8.048
8.191
385,637
+0.05(+0.64%)
Sep 21, 2020
8.393
8.498
8.113
8.139
590,281
-0.46(-5.31%)
Sep 18, 2020
8.582
8.641
8.465
8.595
795,515
+0.05(+0.61%)
Sep 17, 2020
8.471
8.638
8.426
8.543
249,853
+0.00(+0.00%)
Sep 16, 2020
8.237
8.608
8.224
8.543
571,990
+0.36(+4.38%)
Sep 15, 2020
8.185
8.292
8.129
8.185
329,690
+0.04(+0.48%)
Sep 14, 2020
8.022
8.217
7.950
8.146
663,838
+0.17(+2.12%)
Sep 11, 2020
7.970
8.067
7.839
7.976
308,599
-0.01(-0.16%)
Sep 10, 2020
8.133
8.240
7.983
7.989
313,484
-0.14(-1.68%)
Sep 09, 2020
8.139
8.221
8.085
8.126
209,834
+0.04(+0.48%)
Sep 08, 2020
8.087
8.191
7.989
8.087
267,993
+0.00(+0.00%)
Sep 04, 2020
8.243
8.283
7.957
8.087
282,358
-0.03(-0.40%)
Sep 03, 2020
8.146
8.279
8.048
8.120
452,592
+0.03(+0.32%)
Sep 02, 2020
8.100
8.133
7.911
8.094
624,183
-0.03(-0.32%)
Sep 01, 2020
8.048
8.191
8.009
8.120
401,265
+0.00(+0.00%)
Aug 31, 2020
8.302
8.348
8.107
8.120
600,594
-0.18(-2.12%)
Aug 28, 2020
8.250
8.328
8.191
8.296
230,183
+0.08(+0.95%)
Aug 27, 2020
8.107
8.330
8.107
8.217
182,744
+0.10(+1.20%)
Aug 26, 2020
8.263
8.263
8.101
8.120
156,554
-0.14(-1.65%)
Aug 25, 2020
8.379
8.405
8.069
8.256
219,054
-0.04(-0.47%)
Aug 24, 2020
8.120
8.334
8.004
8.295
298,164
+0.23(+2.81%)
Aug 21, 2020
8.004
8.149
7.959
8.069
492,709
+0.03(+0.32%)
Aug 20, 2020
7.997
8.120
7.991
8.043
221,481
-0.09(-1.11%)
Aug 19, 2020
7.978
8.217
7.952
8.133
313,524
+0.13(+1.62%)
Aug 18, 2020
8.069
8.133
7.946
8.004
211,543
-0.09(-1.12%)
Aug 17, 2020
8.101
8.159
7.926
8.094
279,249
-0.02(-0.24%)
Aug 14, 2020
7.900
8.140
7.836
8.114
238,163
+0.14(+1.79%)
Aug 13, 2020
7.984
8.140
7.881
7.971
240,266
-0.07(-0.88%)
Aug 12, 2020
8.185
8.256
7.881
8.043
377,019
-0.03(-0.32%)
Aug 11, 2020
8.282
8.373
8.043
8.069
452,009
-0.05(-0.64%)
Aug 10, 2020
7.894
8.191
7.894
8.120
718,972
+0.23(+2.87%)
Aug 07, 2020
8.023
8.023
7.596
7.894
674,615
+0.14(+1.84%)
Aug 06, 2020
7.713
7.836
7.713
7.751
356,382
-0.12(-1.56%)
Aug 05, 2020
7.648
7.887
7.544
7.874
561,451
+0.30(+4.02%)
Aug 04, 2020
7.493
7.632
7.454
7.570
395,992
+0.03(+0.34%)
Aug 03, 2020
7.596
7.603
7.409
7.544
572,003
-0.06(-0.85%)
Jul 31, 2020
7.739
7.739
7.525
7.609
510,637
-0.17(-2.16%)
Jul 30, 2020
7.700
7.803
7.648
7.777
188,757
-0.05(-0.66%)
Jul 29, 2020
7.816
7.836
7.707
7.829
240,324
+0.07(+0.91%)
Jul 28, 2020
7.649
7.861
7.649
7.758
366,111
+0.05(+0.67%)
Jul 27, 2020
7.681
7.803
7.617
7.707
277,874
+0.04(+0.50%)
Jul 24, 2020
7.880
7.964
7.662
7.669
258,930
-0.19(-2.45%)
Jul 23, 2020
7.784
7.977
7.771
7.861
250,673
+0.03(+0.33%)
Jul 22, 2020
7.726
7.983
7.675
7.836
330,561
+0.07(+0.91%)
Jul 21, 2020
7.662
7.829
7.559
7.765
393,986
+0.22(+2.89%)
Jul 20, 2020
7.553
7.656
7.463
7.547
278,844
-0.09(-1.18%)
Jul 17, 2020
7.649
7.694
7.508
7.636
301,125
-0.01(-0.08%)
Jul 16, 2020
7.643
7.733
7.553
7.643
321,711
-0.06(-0.75%)
Jul 15, 2020
7.450
7.771
7.450
7.701
539,538
+0.40(+5.55%)
Jul 14, 2020
7.213
7.367
7.123
7.296
219,376
+0.10(+1.34%)
Jul 13, 2020
7.290
7.322
7.116
7.200
540,480
-0.01(-0.18%)
Jul 10, 2020
7.026
7.235
7.001
7.213
473,174
+0.13(+1.91%)
Jul 09, 2020
7.450
7.694
7.046
7.078
612,707
-0.09(-1.25%)
Jul 08, 2020
7.058
7.206
6.917
7.168
445,011
+0.06(+0.90%)
Jul 07, 2020
7.335
7.346
7.084
7.103
370,085
-0.33(-4.49%)
Jul 06, 2020
7.437
7.457
7.232
7.437
423,361
+0.14(+1.94%)
Jul 02, 2020
7.591
7.604
7.264
7.296
415,253
-0.14(-1.90%)
Jul 01, 2020
7.559
7.669
7.354
7.437
461,115
-0.13(-1.70%)
Jun 30, 2020
7.495
7.585
7.309
7.566
425,939
+0.00(+0.00%)
Jun 29, 2020
7.386
7.656
7.315
7.566
478,253
+0.23(+3.15%)
Jun 26, 2020
7.386
7.570
7.207
7.335
836,895
-0.18(-2.46%)
Jun 25, 2020
7.207
7.526
7.188
7.519
429,782
+0.22(+2.97%)
Jun 24, 2020
7.475
7.561
7.073
7.303
684,644
-0.29(-3.86%)
Jun 23, 2020
7.634
7.660
7.507
7.596
657,532
+0.06(+0.85%)
Jun 22, 2020
7.488
7.609
7.379
7.532
526,175
-0.02(-0.25%)
Jun 19, 2020
7.813
7.889
7.532
7.551
1,361,662
-0.18(-2.31%)
Jun 18, 2020
7.640
7.876
7.570
7.730
413,694
-0.07(-0.90%)
Jun 17, 2020
7.902
7.959
7.755
7.800
492,414
-0.10(-1.21%)
Jun 16, 2020
8.150
8.233
7.679
7.895
692,106
+0.14(+1.81%)
Jun 15, 2020
7.245
7.895
7.102
7.755
657,324
+0.15(+2.01%)
Jun 12, 2020
7.456
7.609
7.207
7.602
518,018
+0.50(+7.00%)
Jun 11, 2020
7.022
7.494
6.882
7.105
911,314
-0.57(-7.39%)
Jun 10, 2020
7.965
8.016
7.494
7.672
673,516
-0.29(-3.68%)
Jun 09, 2020
7.997
8.239
7.844
7.965
1,005,899
-0.31(-3.77%)
Jun 08, 2020
7.997
8.361
7.915
8.278
1,297,649
+0.76(+10.08%)
Jun 05, 2020
7.755
8.196
7.468
7.519
1,317,722
+0.24(+3.24%)
Jun 04, 2020
6.844
7.411
6.774
7.284
880,995
+0.40(+5.83%)
Jun 03, 2020
6.665
6.908
6.665
6.882
801,814
+0.32(+4.96%)
Jun 02, 2020
6.615
6.799
6.525
6.557
374,600
-0.08(-1.25%)
Jun 01, 2020
6.500
6.806
6.404
6.640
648,985
+0.14(+2.16%)
May 29, 2020
6.538
6.608
6.372
6.500
1,216,190
-0.12(-1.83%)
May 28, 2020
6.755
6.812
6.589
6.621
889,535
-0.13(-1.98%)
May 27, 2020
6.856
6.925
6.420
6.755
794,137
+0.08(+1.23%)
May 26, 2020
6.843
6.906
6.641
6.672
758,239
+0.13(+1.93%)
May 22, 2020
6.470
6.546
6.160
6.546
522,244
+0.12(+1.87%)
May 21, 2020
6.533
6.635
6.217
6.426
731,498
-0.12(-1.84%)
May 20, 2020
6.641
6.856
6.457
6.546
729,690
+0.05(+0.78%)
May 19, 2020
6.495
7.419
6.255
6.495
1,209,622
+0.01(+0.10%)
May 18, 2020
6.312
6.489
6.078
6.489
1,066,302
+0.43(+7.10%)
May 15, 2020
6.097
6.116
5.850
6.059
560,823
-0.09(-1.54%)
May 14, 2020
5.357
6.173
5.174
6.154
1,080,990
+0.61(+11.07%)
May 13, 2020
5.945
5.977
5.329
5.540
1,063,658
-0.46(-7.69%)
May 12, 2020
6.318
6.344
5.939
6.002
972,963
-0.20(-3.16%)
May 11, 2020
6.495
6.495
6.179
6.198
977,318
-0.30(-4.58%)
May 08, 2020
6.445
6.546
6.015
6.495
1,400,715
+0.25(+4.05%)
May 07, 2020
6.084
6.388
6.084
6.242
807,368
+0.18(+3.03%)
May 06, 2020
6.280
6.337
5.996
6.059
667,046
-0.16(-2.54%)
May 05, 2020
6.445
6.658
6.160
6.217
683,068
-0.04(-0.71%)
May 04, 2020
6.211
6.306
5.964
6.261
630,284
-0.08(-1.30%)
May 01, 2020
6.337
6.533
6.230
6.344
943,139
-0.23(-3.46%)
Apr 30, 2020
6.729
6.932
6.416
6.571
1,170,007
-0.33(-4.77%)
Apr 29, 2020
6.742
7.001
6.584
6.900
1,409,332
+0.30(+4.60%)
Apr 28, 2020
6.546
6.725
6.427
6.597
1,186,785
+0.31(+4.89%)
Apr 27, 2020
6.201
6.377
6.104
6.289
949,160
+0.09(+1.52%)
Apr 24, 2020
6.239
6.283
6.007
6.195
786,905
+0.10(+1.65%)
Apr 23, 2020
6.057
6.364
6.056
6.094
833,088
+0.03(+0.41%)
Apr 22, 2020
6.302
6.314
5.881
6.069
758,215
-0.08(-1.33%)
Apr 21, 2020
5.912
6.189
5.912
6.151
1,089,213
+0.07(+1.14%)
Apr 20, 2020
5.944
6.207
5.944
6.082
827,082
-0.16(-2.52%)
Apr 17, 2020
6.038
6.264
5.894
6.239
1,617,943
+0.46(+8.04%)
Apr 16, 2020
5.969
6.038
5.712
5.774
1,455,360
-0.16(-2.65%)
Apr 15, 2020
5.894
6.164
5.649
5.931
2,005,603
-0.35(-5.59%)
Apr 14, 2020
6.584
6.584
5.938
6.283
3,862,010
+0.04(+0.70%)
Apr 13, 2020
6.791
6.904
5.686
6.239
3,841,033
-0.69(-9.96%)
Apr 09, 2020
5.931
7.425
5.931
6.929
8,708,696
+1.21(+21.05%)
Apr 08, 2020
5.040
5.837
4.776
5.724
18,798,234
+2.45(+74.71%)
Apr 07, 2020
3.019
3.370
3.019
3.276
2,169,470
+0.41(+14.22%)
Apr 06, 2020
2.605
3.032
2.605
2.868
2,015,926
+0.42(+17.18%)
Apr 03, 2020
2.542
2.548
2.310
2.448
1,878,599
-0.13(-4.88%)
Apr 02, 2020
2.793
2.969
2.542
2.573
1,341,931
-0.08(-3.07%)
Apr 01, 2020
3.358
3.389
2.555
2.655
2,152,765
-0.93(-25.92%)
Mar 31, 2020
3.552
3.935
3.364
3.584
2,590,338
-0.01(-0.17%)
Mar 30, 2020
4.262
4.281
3.496
3.590
1,415,464
-0.59(-14.11%)
Mar 27, 2020
3.984
4.297
3.714
4.180
2,369,410
+0.31(+8.10%)
Mar 26, 2020
3.444
4.358
3.137
3.867
5,664,818
+0.50(+14.96%)
Mar 25, 2020
2.676
3.523
2.578
3.364
2,748,055
+0.93(+38.38%)
Mar 24, 2020
3.474
3.622
2.363
2.431
3,205,320
-0.87(-26.26%)
Mar 23, 2020
4.217
4.217
3.106
3.296
1,775,536
-0.88(-21.03%)
Mar 20, 2020
4.039
4.757
4.002
4.174
4,160,804
+0.17(+4.13%)
Mar 19, 2020
3.388
4.297
3.118
4.008
2,247,137
+0.64(+19.16%)
Mar 18, 2020
4.205
4.297
1.989
3.364
3,744,373
-1.12(-24.93%)
Mar 17, 2020
5.678
5.684
4.432
4.481
2,035,553
-1.12(-19.96%)
Mar 16, 2020
6.770
6.887
5.475
5.598
1,360,195
-1.74(-23.75%)
Mar 13, 2020
7.483
7.654
6.611
7.341
1,983,794
+0.20(+2.84%)
Mar 12, 2020
8.501
8.575
7.120
7.139
1,799,636
-1.95(-21.42%)
Mar 11, 2020
9.465
9.508
8.940
9.085
2,165,970
-0.52(-5.43%)
Mar 10, 2020
9.631
9.711
9.349
9.606
1,252,920
+0.20(+2.09%)
Mar 09, 2020
9.398
9.662
9.140
9.410
2,139,473
-0.53(-5.31%)
Mar 06, 2020
10.04
10.09
9.723
9.938
1,414,575
-0.33(-3.17%)
Mar 05, 2020
10.23
10.32
10.16
10.26
883,042
-0.10(-0.95%)
Mar 04, 2020
10.44
10.46
10.22
10.36
847,525
+0.09(+0.84%)
Mar 03, 2020
10.53
10.71
10.16
10.28
1,229,131
-0.28(-2.67%)
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.