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
Commerzbank Ag ADR
(OP:
CRZBY
)
16.32
-0.50 (-2.97%)
Streaming Delayed Price
Updated: 3:45 PM EDT, Jun 4, 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
6.571
6.580
6.500
6.535
9,600
-0.17(-2.46%)
Feb 25, 2021
6.830
6.840
6.690
6.700
86,790
+0.13(+1.98%)
Feb 24, 2021
6.480
6.582
6.480
6.570
39,121
+0.21(+3.30%)
Feb 23, 2021
6.300
6.370
6.300
6.360
50,043
-0.05(-0.78%)
Feb 22, 2021
6.289
6.410
6.289
6.410
14,793
-0.06(-0.93%)
Feb 19, 2021
6.364
6.470
6.364
6.470
38,200
+0.25(+3.94%)
Feb 18, 2021
6.234
6.260
6.160
6.225
20,699
-0.08(-1.19%)
Feb 17, 2021
6.249
6.300
6.220
6.300
7,475
-0.05(-0.79%)
Feb 16, 2021
6.200
6.360
6.199
6.350
34,216
+0.22(+3.59%)
Feb 12, 2021
6.130
6.190
6.120
6.130
60,300
-0.03(-0.49%)
Feb 11, 2021
6.160
6.220
6.135
6.160
29,952
-0.39(-5.95%)
Feb 10, 2021
6.590
6.590
6.500
6.550
36,328
-0.04(-0.53%)
Feb 09, 2021
6.605
6.630
6.540
6.585
9,228
-0.15(-2.15%)
Feb 08, 2021
6.726
6.737
6.685
6.730
6,010
+0.03(+0.45%)
Feb 05, 2021
6.725
6.735
6.697
6.700
5,600
+0.00(+0.00%)
Feb 04, 2021
6.705
6.710
6.685
6.700
6,111
-0.04(-0.52%)
Feb 03, 2021
6.705
6.780
6.696
6.735
22,440
+0.07(+1.05%)
Feb 02, 2021
6.680
6.690
6.620
6.665
8,701
+0.18(+2.78%)
Feb 01, 2021
6.510
6.540
6.473
6.485
6,272
-0.13(-2.04%)
Jan 29, 2021
6.660
6.683
6.550
6.620
36,600
-0.29(-4.20%)
Jan 28, 2021
6.705
6.980
6.705
6.910
30,057
+0.39(+5.98%)
Jan 27, 2021
6.461
6.630
6.448
6.520
50,673
-0.29(-4.26%)
Jan 26, 2021
6.845
6.928
6.800
6.810
39,774
+0.09(+1.34%)
Jan 25, 2021
6.685
6.720
6.592
6.720
31,014
-0.33(-4.68%)
Jan 22, 2021
7.050
7.100
6.990
7.050
12,600
-0.04(-0.56%)
Jan 21, 2021
7.170
7.170
7.030
7.090
614,160
+0.05(+0.71%)
Jan 20, 2021
6.990
7.040
6.970
7.040
15,748
+0.04(+0.57%)
Jan 19, 2021
7.030
7.040
6.960
7.000
48,048
+0.18(+2.64%)
Jan 15, 2021
6.955
6.955
6.770
6.820
31,000
-0.15(-2.15%)
Jan 14, 2021
6.890
6.980
6.890
6.970
10,820
+0.12(+1.75%)
Jan 13, 2021
6.820
6.850
6.800
6.850
15,806
+0.02(+0.26%)
Jan 12, 2021
6.930
6.930
6.820
6.832
37,516
+0.04(+0.55%)
Jan 11, 2021
6.680
6.845
6.680
6.795
13,760
+0.00(+0.07%)
Jan 08, 2021
6.700
6.790
6.630
6.790
13,700
-0.17(-2.51%)
Jan 07, 2021
6.960
6.990
6.940
6.965
4,721
+0.00(+0.00%)
Jan 06, 2021
6.910
7.060
6.900
6.965
35,157
+0.35(+5.33%)
Jan 05, 2021
6.590
6.612
6.590
6.612
1,524
+0.23(+3.56%)
Jan 04, 2021
6.410
6.410
6.350
6.385
4,370
-0.07(-1.01%)
Dec 31, 2020
6.450
6.450
6.450
11,549
+0.04(+0.62%)
Dec 30, 2020
6.445
6.470
6.400
6.410
11,549
-0.02(-0.28%)
Dec 29, 2020
6.450
6.450
6.400
6.428
7,916
-0.07(-1.03%)
Dec 28, 2020
6.518
6.530
6.495
6.495
20,537
-0.04(-0.54%)
Dec 24, 2020
6.485
6.530
6.463
6.530
3,400
+0.00(+0.00%)
Dec 23, 2020
6.357
6.530
6.357
6.530
14,742
+0.25(+3.98%)
Dec 22, 2020
6.280
6.320
6.250
6.280
5,281
+0.03(+0.48%)
Dec 21, 2020
6.206
6.255
6.160
6.250
16,135
-0.21(-3.25%)
Dec 18, 2020
6.480
6.480
6.410
6.460
7,100
-0.02(-0.31%)
Dec 17, 2020
6.473
6.510
6.473
6.480
2,186
+0.07(+1.09%)
Dec 16, 2020
6.370
6.450
6.360
6.410
39,470
-0.01(-0.16%)
Dec 15, 2020
6.310
6.460
6.310
6.420
36,125
+0.22(+3.63%)
Dec 14, 2020
6.235
6.330
6.195
6.195
41,982
+0.06(+0.90%)
Dec 11, 2020
6.210
6.210
6.120
6.140
20,800
-0.17(-2.69%)
Dec 10, 2020
6.330
6.330
6.240
6.310
174,468
-0.20(-3.07%)
Dec 09, 2020
6.490
6.530
6.450
6.510
41,460
+0.08(+1.24%)
Dec 08, 2020
6.480
6.564
6.430
6.430
24,152
-0.05(-0.77%)
Dec 07, 2020
6.520
6.570
6.475
6.480
11,209
-0.23(-3.43%)
Dec 04, 2020
6.750
6.755
6.630
6.710
17,800
-0.02(-0.30%)
Dec 03, 2020
6.680
6.730
6.630
6.730
13,327
+0.06(+0.82%)
Dec 02, 2020
6.500
6.675
6.500
6.675
18,383
+0.21(+3.25%)
Dec 01, 2020
6.400
6.480
6.400
6.465
11,420
+0.17(+2.70%)
Nov 30, 2020
6.350
6.350
6.260
6.295
2,840
-0.17(-2.59%)
Nov 27, 2020
6.460
6.463
6.430
6.463
6,400
+0.10(+1.61%)
Nov 25, 2020
6.400
6.400
6.260
6.360
17,100
-0.20(-3.05%)
Nov 24, 2020
6.460
6.560
6.330
6.560
36,251
+0.38(+6.06%)
Nov 23, 2020
6.200
6.230
6.150
6.185
25,872
+0.29(+5.01%)
Nov 20, 2020
5.890
5.890
5.840
5.890
10,100
-0.02(-0.34%)
Nov 19, 2020
5.920
5.920
5.823
5.910
3,185
-0.09(-1.50%)
Nov 18, 2020
6.090
6.194
6.000
6.000
27,665
+0.02(+0.33%)
Nov 17, 2020
5.905
6.010
5.905
5.980
30,761
+0.04(+0.67%)
Nov 16, 2020
5.950
5.950
5.860
5.940
7,817
+0.05(+0.85%)
Nov 13, 2020
5.760
5.890
5.755
5.890
23,200
+0.32(+5.75%)
Nov 12, 2020
5.480
5.620
5.480
5.570
13,013
+0.01(+0.18%)
Nov 11, 2020
5.590
5.610
5.520
5.560
25,976
-0.32(-5.44%)
Nov 10, 2020
5.765
5.880
5.765
5.880
47,784
+0.32(+5.76%)
Nov 09, 2020
5.420
5.570
5.330
5.560
72,149
+0.80(+16.93%)
Nov 06, 2020
4.770
4.820
4.750
4.755
27,900
-0.01(-0.31%)
Nov 05, 2020
4.750
4.840
4.750
4.770
30,316
-0.15(-3.05%)
Nov 04, 2020
5.004
5.130
4.920
4.920
24,684
-0.22(-4.28%)
Nov 03, 2020
5.095
5.210
5.090
5.140
33,254
+0.21(+4.26%)
Nov 02, 2020
4.865
4.940
4.860
4.930
18,288
+0.21(+4.36%)
Oct 30, 2020
4.670
4.790
4.670
4.724
23,700
-0.01(-0.23%)
Oct 29, 2020
4.710
4.770
4.615
4.735
48,341
-0.10(-2.17%)
Oct 28, 2020
4.910
4.920
4.820
4.840
35,042
-0.28(-5.47%)
Oct 27, 2020
5.150
5.190
5.010
5.120
137,060
-0.19(-3.58%)
Oct 26, 2020
5.420
5.420
5.260
5.310
14,239
-0.16(-2.93%)
Oct 23, 2020
5.450
5.490
5.400
5.470
86,100
+0.18(+3.50%)
Oct 22, 2020
5.160
5.310
5.000
5.285
233,241
+0.02(+0.28%)
Oct 21, 2020
5.320
5.320
5.260
5.270
27,742
-0.07(-1.31%)
Oct 20, 2020
5.330
5.385
5.330
5.340
11,536
+0.25(+4.91%)
Oct 19, 2020
5.080
5.168
5.080
5.090
22,151
+0.08(+1.60%)
Oct 16, 2020
4.970
5.090
4.932
5.010
74,400
-0.12(-2.34%)
Oct 15, 2020
5.010
5.130
5.010
5.130
80,581
-0.10(-1.91%)
Oct 14, 2020
5.350
5.350
5.230
5.230
6,300
-0.03(-0.57%)
Oct 13, 2020
5.370
5.370
5.230
5.260
19,910
-0.28(-5.05%)
Oct 12, 2020
5.480
5.555
5.480
5.540
6,086
+0.01(+0.27%)
Oct 09, 2020
5.580
5.580
5.500
5.525
14,900
-0.06(-1.16%)
Oct 08, 2020
5.550
5.590
5.550
5.590
6,273
+0.13(+2.38%)
Oct 07, 2020
5.480
5.480
5.425
5.460
36,457
+0.16(+2.92%)
Oct 06, 2020
5.430
5.455
5.290
5.305
64,887
+0.17(+3.26%)
Oct 05, 2020
5.060
5.150
5.060
5.138
9,670
+0.09(+1.73%)
Oct 02, 2020
4.960
5.050
4.950
5.050
10,100
+0.10(+2.02%)
Oct 01, 2020
4.960
4.960
4.910
4.950
14,350
+0.04(+0.81%)
Sep 30, 2020
4.880
4.925
4.835
4.910
24,439
+0.13(+2.83%)
Sep 29, 2020
4.790
4.800
4.760
4.775
27,053
-0.10(-2.15%)
Sep 28, 2020
4.790
4.910
4.785
4.880
13,256
+0.21(+4.57%)
Sep 25, 2020
4.670
4.680
4.645
4.667
7,000
-0.06(-1.34%)
Sep 24, 2020
4.750
4.805
4.695
4.730
38,786
+0.03(+0.64%)
Sep 23, 2020
4.890
4.890
4.700
4.700
44,624
-0.23(-4.76%)
Sep 22, 2020
4.990
4.990
4.910
4.935
33,483
-0.04(-0.85%)
Sep 21, 2020
5.010
5.040
4.909
4.978
32,832
-0.28(-5.37%)
Sep 18, 2020
5.290
5.300
5.246
5.260
25,400
-0.14(-2.59%)
Sep 17, 2020
5.455
5.460
5.400
5.400
19,902
-0.14(-2.53%)
Sep 16, 2020
5.470
5.600
5.470
5.540
8,221
+0.07(+1.28%)
Sep 15, 2020
5.490
5.490
5.430
5.470
7,724
-0.13(-2.32%)
Sep 14, 2020
5.610
5.655
5.600
5.600
22,156
-0.09(-1.58%)
Sep 11, 2020
5.720
5.720
5.655
5.690
5,700
-0.11(-1.90%)
Sep 10, 2020
5.950
5.950
5.750
5.800
48,707
-0.01(-0.24%)
Sep 09, 2020
5.680
5.830
5.670
5.814
14,486
+0.12(+2.18%)
Sep 08, 2020
5.734
5.740
5.660
5.690
19,567
-0.43(-7.03%)
Sep 04, 2020
6.020
6.145
5.930
6.120
169,700
+0.61(+11.07%)
Sep 03, 2020
5.670
5.670
5.500
5.510
59,554
-0.12(-2.13%)
Sep 02, 2020
5.590
5.630
5.550
5.630
6,358
-0.08(-1.40%)
Sep 01, 2020
5.660
5.780
5.660
5.710
18,406
-0.06(-1.04%)
Aug 31, 2020
5.840
5.850
5.770
5.770
18,960
-0.10(-1.70%)
Aug 28, 2020
5.800
5.880
5.800
5.870
28,700
+0.21(+3.71%)
Aug 27, 2020
5.665
5.690
5.630
5.660
3,888
-0.03(-0.53%)
Aug 26, 2020
5.695
5.725
5.690
5.690
11,114
+0.09(+1.61%)
Aug 25, 2020
5.630
5.640
5.570
5.600
16,372
+0.08(+1.45%)
Aug 24, 2020
5.420
5.520
5.420
5.520
17,286
+0.14(+2.66%)
Aug 21, 2020
5.380
5.380
5.346
5.377
25,600
-0.04(-0.80%)
Aug 20, 2020
5.416
5.430
5.416
5.420
14,582
-0.14(-2.52%)
Aug 19, 2020
5.580
5.645
5.560
5.560
37,088
+0.02(+0.45%)
Aug 18, 2020
5.530
5.570
5.530
5.535
32,648
+0.00(+0.09%)
Aug 17, 2020
5.565
5.570
5.520
5.530
42,405
-0.06(-1.16%)
Aug 14, 2020
5.510
5.615
5.490
5.595
21,200
-0.03(-0.56%)
Aug 13, 2020
5.670
5.680
5.600
5.626
24,075
-0.15(-2.66%)
Aug 12, 2020
5.850
5.850
5.710
5.780
74,382
+0.15(+2.66%)
Aug 11, 2020
5.690
5.700
5.628
5.630
14,300
-0.01(-0.18%)
Aug 10, 2020
5.640
5.650
5.620
5.640
9,800
-0.03(-0.53%)
Aug 07, 2020
5.510
5.690
5.510
5.670
40,200
+0.02(+0.35%)
Aug 06, 2020
5.600
5.657
5.600
5.650
6,043
+0.08(+1.44%)
Aug 05, 2020
5.590
5.630
5.570
5.570
238,836
+0.24(+4.50%)
Aug 04, 2020
5.190
5.330
5.190
5.330
11,510
+0.17(+3.34%)
Aug 03, 2020
5.090
5.200
5.090
5.157
21,327
+0.09(+1.73%)
Jul 31, 2020
5.205
5.210
5.030
5.070
91,300
+0.01(+0.20%)
Jul 30, 2020
5.000
5.200
4.930
5.060
40,306
-0.29(-5.33%)
Jul 29, 2020
5.220
5.345
5.220
5.345
16,606
+0.00(+0.09%)
Jul 28, 2020
5.300
5.340
5.300
5.340
1,582
+0.04(+0.75%)
Jul 27, 2020
5.290
5.310
5.290
5.300
21,351
+0.03(+0.57%)
Jul 24, 2020
5.300
5.340
5.270
5.270
12,200
+0.09(+1.66%)
Jul 23, 2020
5.202
5.240
5.180
5.184
54,559
-0.11(-2.00%)
Jul 22, 2020
5.277
5.290
5.270
5.290
2,239
-0.01(-0.28%)
Jul 21, 2020
5.330
5.340
5.280
5.305
17,631
+0.06(+1.14%)
Jul 20, 2020
5.250
5.263
5.237
5.245
3,620
+0.03(+0.48%)
Jul 17, 2020
5.240
5.240
5.220
5.220
33,500
-0.04(-0.76%)
Jul 16, 2020
5.310
5.350
5.260
5.260
157,270
-0.06(-1.13%)
Jul 15, 2020
5.360
5.370
5.290
5.320
19,842
+0.11(+2.11%)
Jul 14, 2020
5.170
5.250
5.164
5.210
41,897
+0.14(+2.76%)
Jul 13, 2020
5.120
5.140
5.070
5.070
30,964
-0.14(-2.69%)
Jul 10, 2020
4.950
5.220
4.950
5.210
27,900
+0.36(+7.42%)
Jul 09, 2020
5.014
5.014
4.850
4.850
16,289
-0.29(-5.64%)
Jul 08, 2020
5.110
5.150
5.080
5.140
9,019
+0.06(+1.18%)
Jul 07, 2020
5.195
5.195
5.080
5.080
30,589
+0.04(+0.89%)
Jul 06, 2020
4.980
5.120
4.860
5.035
28,257
+0.50(+10.90%)
Jul 02, 2020
4.670
4.670
4.540
4.540
22,000
+0.13(+2.89%)
Jul 01, 2020
4.390
4.450
4.390
4.412
10,372
+0.01(+0.28%)
Jun 30, 2020
4.340
4.448
4.340
4.400
33,411
+0.01(+0.22%)
Jun 29, 2020
4.330
4.400
4.320
4.391
34,990
+0.21(+5.04%)
Jun 26, 2020
4.280
4.280
4.100
4.180
299,700
-0.23(-5.31%)
Jun 25, 2020
4.250
4.444
4.250
4.415
31,380
+0.19(+4.61%)
Jun 24, 2020
4.390
4.390
4.200
4.220
26,875
-0.27(-6.01%)
Jun 23, 2020
4.570
4.630
4.450
4.490
34,616
+0.19(+4.30%)
Jun 22, 2020
4.235
4.320
4.232
4.305
22,779
+0.05(+1.29%)
Jun 19, 2020
4.410
4.410
4.205
4.250
34,200
-0.13(-2.97%)
Jun 18, 2020
4.350
4.380
4.327
4.380
142,441
-0.29(-6.31%)
Jun 17, 2020
4.712
4.715
4.675
4.675
10,165
-0.08(-1.79%)
Jun 16, 2020
4.860
4.865
4.700
4.760
33,054
+0.02(+0.42%)
Jun 15, 2020
4.510
4.766
4.490
4.740
31,515
+0.10(+2.05%)
Jun 12, 2020
4.790
4.790
4.590
4.645
54,400
+0.24(+5.57%)
Jun 11, 2020
4.620
4.660
4.400
4.400
87,274
-0.48(-9.93%)
Jun 10, 2020
5.000
5.000
4.850
4.885
44,756
-0.10(-1.91%)
Jun 09, 2020
4.970
5.006
4.920
4.980
41,665
-0.32(-6.04%)
Jun 08, 2020
5.310
5.326
5.160
5.300
142,271
+0.39(+7.94%)
Jun 05, 2020
4.905
4.950
4.850
4.910
73,500
+0.41(+9.11%)
Jun 04, 2020
4.396
4.500
4.390
4.500
118,841
+0.15(+3.45%)
Jun 03, 2020
4.272
4.360
4.260
4.350
57,438
+0.20(+4.82%)
Jun 02, 2020
4.170
4.215
4.130
4.150
76,401
+0.20(+5.06%)
Jun 01, 2020
4.000
4.000
3.920
3.950
30,254
+0.09(+2.33%)
May 29, 2020
3.910
3.920
3.810
3.860
58,500
-0.21(-5.16%)
May 28, 2020
4.138
4.140
4.060
4.070
48,313
-0.01(-0.25%)
May 27, 2020
4.090
4.120
4.000
4.080
208,865
+0.23(+5.84%)
May 26, 2020
3.790
3.880
3.780
3.855
133,678
+0.29(+7.98%)
May 22, 2020
3.630
3.630
3.570
3.570
37,400
-0.01(-0.28%)
May 21, 2020
3.620
3.630
3.550
3.580
66,286
-0.07(-1.92%)
May 20, 2020
3.620
3.690
3.620
3.650
165,305
+0.18(+5.19%)
May 19, 2020
3.470
3.560
3.460
3.470
647,444
+0.01(+0.29%)
May 18, 2020
3.270
3.500
3.270
3.460
146,798
+0.30(+9.49%)
May 15, 2020
3.220
3.220
3.140
3.160
95,100
-0.11(-3.36%)
May 14, 2020
3.162
3.320
3.085
3.270
94,962
-0.01(-0.45%)
May 13, 2020
3.380
3.380
3.260
3.285
98,316
-0.20(-5.81%)
May 12, 2020
3.550
3.567
3.476
3.487
279,240
-0.05(-1.48%)
May 11, 2020
3.490
3.540
3.467
3.540
85,125
+0.01(+0.28%)
May 08, 2020
3.540
3.550
3.530
3.530
39,800
+0.02(+0.57%)
May 07, 2020
3.510
3.610
3.450
3.510
240,083
+0.00(+0.14%)
May 06, 2020
3.560
3.560
3.500
3.505
41,653
-0.08(-2.09%)
May 05, 2020
3.620
3.646
3.580
3.580
60,231
+0.01(+0.28%)
May 04, 2020
3.535
3.616
3.520
3.570
113,379
-0.03(-0.70%)
May 01, 2020
3.850
3.850
3.574
3.595
93,700
-0.12(-3.30%)
Apr 30, 2020
3.770
3.810
3.680
3.717
175,273
-0.30(-7.41%)
Apr 29, 2020
3.870
4.030
3.870
4.015
114,985
+0.29(+7.93%)
Apr 28, 2020
3.760
3.800
3.670
3.720
214,281
+0.12(+3.33%)
Apr 27, 2020
3.530
3.610
3.490
3.600
134,143
+0.15(+4.35%)
Apr 24, 2020
3.383
3.450
3.350
3.450
70,300
+0.02(+0.44%)
Apr 23, 2020
3.380
3.560
3.380
3.435
108,531
+0.05(+1.45%)
Apr 22, 2020
3.420
3.420
3.330
3.386
126,427
+0.06(+1.68%)
Apr 21, 2020
3.380
3.380
3.300
3.330
232,754
-0.11(-3.20%)
Apr 20, 2020
3.450
3.560
3.400
3.440
254,421
-0.08(-2.24%)
Apr 17, 2020
3.498
3.520
3.430
3.519
134,100
+0.21(+6.31%)
Apr 16, 2020
3.360
3.360
3.250
3.310
162,545
-0.05(-1.49%)
Apr 15, 2020
3.450
3.450
3.360
3.360
197,309
-0.45(-11.81%)
Apr 14, 2020
3.805
3.820
3.700
3.810
624,219
+0.23(+6.42%)
Apr 13, 2020
3.600
3.670
3.540
3.580
46,518
-0.19(-5.04%)
Apr 09, 2020
3.680
3.787
3.660
3.770
133,200
+0.08(+2.17%)
Apr 08, 2020
3.605
3.690
3.560
3.690
146,582
-0.06(-1.47%)
Apr 07, 2020
3.870
3.895
3.720
3.745
331,304
+0.08(+2.04%)
Apr 06, 2020
3.635
3.670
3.560
3.670
398,535
+0.31(+9.23%)
Apr 03, 2020
3.385
3.450
3.270
3.360
149,300
-0.04(-1.18%)
Apr 02, 2020
3.320
3.473
3.320
3.400
177,330
+0.04(+1.27%)
Apr 01, 2020
3.470
3.470
3.340
3.357
109,857
-0.23(-6.35%)
Mar 31, 2020
3.640
3.680
3.540
3.585
321,287
-0.27(-6.88%)
Mar 30, 2020
3.740
3.850
3.577
3.850
415,594
-0.16(-3.99%)
Mar 27, 2020
3.940
4.070
3.888
4.010
165,400
-0.11(-2.67%)
Mar 26, 2020
4.072
4.240
4.020
4.120
60,277
+0.07(+1.73%)
Mar 25, 2020
3.900
4.100
3.840
4.050
129,806
+0.26(+7.00%)
Mar 24, 2020
3.685
3.790
3.650
3.785
282,273
+0.35(+10.03%)
Mar 23, 2020
3.590
3.590
3.400
3.440
138,865
-0.01(-0.29%)
Mar 20, 2020
3.630
3.630
3.380
3.450
144,400
-0.17(-4.70%)
Mar 19, 2020
3.540
3.774
3.505
3.620
138,692
+0.25(+7.34%)
Mar 18, 2020
3.320
3.570
3.207
3.373
170,719
-0.11(-3.09%)
Mar 17, 2020
3.510
3.576
3.390
3.480
327,961
+0.19(+5.86%)
Mar 16, 2020
3.220
3.610
3.110
3.288
230,182
-0.44(-11.79%)
Mar 13, 2020
4.026
4.026
3.560
3.727
212,900
+0.20(+5.73%)
Mar 12, 2020
4.045
4.060
3.410
3.525
520,021
-0.81(-18.59%)
Mar 11, 2020
4.490
4.530
4.300
4.330
193,581
-0.14(-3.13%)
Mar 10, 2020
4.550
4.580
4.210
4.470
648,374
+0.31(+7.45%)
Mar 09, 2020
4.350
4.382
4.020
4.160
251,887
-0.71(-14.51%)
Mar 06, 2020
4.860
4.980
4.820
4.866
183,200
-0.33(-6.42%)
Mar 05, 2020
5.240
5.300
5.100
5.200
134,367
-0.34(-6.17%)
Mar 04, 2020
5.490
5.580
5.400
5.542
256,056
-0.03(-0.50%)
Mar 03, 2020
5.640
5.695
5.460
5.570
233,118
-0.18(-3.13%)
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.