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
CompoSecure, Inc. - Class A Common Stock
(NQ:
CMPO
)
6.345
-0.185 (-2.83%)
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 (%)
Feb 29, 2024
4.669
4.716
4.611
4.621
75,668
-0.01(-0.21%)
Feb 28, 2024
4.650
4.736
4.631
4.631
76,490
-0.04(-0.82%)
Feb 27, 2024
4.583
4.697
4.554
4.669
180,280
+0.06(+1.24%)
Feb 26, 2024
4.659
4.716
4.545
4.611
80,517
-0.04(-0.92%)
Feb 23, 2024
4.545
4.693
4.516
4.654
178,520
+0.07(+1.56%)
Feb 22, 2024
4.535
4.611
4.420
4.583
204,644
+0.06(+1.27%)
Feb 21, 2024
4.697
4.712
4.497
4.526
267,771
-0.14(-3.07%)
Feb 20, 2024
4.745
4.774
4.516
4.669
222,998
-0.07(-1.41%)
Feb 16, 2024
4.965
4.965
4.726
4.736
128,819
-0.19(-3.88%)
Feb 15, 2024
4.927
4.974
4.879
4.927
77,054
+0.09(+1.78%)
Feb 14, 2024
4.946
4.969
4.812
4.841
134,881
+0.04(+0.80%)
Feb 13, 2024
5.022
5.022
4.774
4.802
98,847
-0.13(-2.71%)
Feb 12, 2024
4.640
4.974
4.640
4.936
153,959
+0.25(+5.30%)
Feb 09, 2024
4.716
4.726
4.611
4.688
114,762
-0.02(-0.41%)
Feb 08, 2024
4.678
4.736
4.487
4.707
127,200
+0.02(+0.41%)
Feb 07, 2024
4.831
4.846
4.631
4.688
194,349
-0.12(-2.58%)
Feb 06, 2024
4.841
4.879
4.726
4.812
82,747
-0.04(-0.79%)
Feb 05, 2024
4.936
4.955
4.697
4.850
139,088
-0.11(-2.12%)
Feb 02, 2024
4.764
4.993
4.697
4.955
128,615
+0.16(+3.39%)
Feb 01, 2024
4.812
4.946
4.716
4.793
113,634
-0.02(-0.40%)
Jan 31, 2024
4.965
4.989
4.774
4.812
115,711
-0.17(-3.45%)
Jan 30, 2024
5.184
5.194
4.927
4.984
110,335
-0.23(-4.40%)
Jan 29, 2024
5.499
5.518
5.203
5.213
129,953
-0.27(-4.88%)
Jan 26, 2024
5.452
5.633
5.452
5.480
224,552
+0.07(+1.23%)
Jan 25, 2024
5.299
5.433
5.251
5.413
250,276
+0.16(+3.09%)
Jan 24, 2024
5.108
5.289
5.089
5.251
148,444
+0.20(+3.97%)
Jan 23, 2024
5.012
5.184
4.980
5.051
95,839
+0.04(+0.76%)
Jan 22, 2024
4.927
5.055
4.917
5.012
105,964
+0.07(+1.35%)
Jan 19, 2024
5.051
5.051
4.869
4.946
62,442
-0.10(-1.89%)
Jan 18, 2024
5.070
5.070
4.974
5.041
112,931
-0.07(-1.31%)
Jan 17, 2024
5.051
5.117
4.974
5.108
60,233
+0.04(+0.75%)
Jan 16, 2024
5.079
5.156
4.984
5.070
69,417
-0.04(-0.75%)
Jan 12, 2024
5.156
5.308
5.060
5.108
163,742
-0.01(-0.19%)
Jan 11, 2024
4.831
5.137
4.821
5.117
104,250
+0.30(+6.14%)
Jan 10, 2024
4.793
4.879
4.764
4.821
128,480
+0.03(+0.60%)
Jan 09, 2024
5.051
5.051
4.793
4.793
68,296
-0.21(-4.20%)
Jan 08, 2024
5.041
5.117
4.950
5.003
65,417
-0.10(-1.87%)
Jan 05, 2024
5.137
5.203
5.079
5.098
93,036
-0.07(-1.29%)
Jan 04, 2024
5.108
5.165
5.003
5.165
182,140
+0.11(+2.08%)
Jan 03, 2024
5.232
5.242
5.012
5.060
55,998
-0.16(-3.11%)
Jan 02, 2024
5.165
5.242
4.936
5.222
284,001
+0.07(+1.30%)
Dec 29, 2023
5.280
5.337
5.137
5.156
188,576
-0.12(-2.35%)
Dec 28, 2023
5.165
5.280
5.151
5.280
176,808
+0.09(+1.65%)
Dec 27, 2023
5.222
5.251
5.146
5.194
209,649
+0.01(+0.18%)
Dec 26, 2023
5.261
5.313
5.146
5.184
161,104
-0.06(-1.09%)
Dec 22, 2023
5.270
5.328
5.146
5.242
294,826
-0.07(-1.26%)
Dec 21, 2023
5.184
5.347
5.098
5.308
147,528
+0.13(+2.58%)
Dec 20, 2023
5.117
5.265
5.060
5.175
161,540
+0.12(+2.46%)
Dec 19, 2023
4.965
5.194
4.965
5.051
126,822
+0.15(+3.12%)
Dec 18, 2023
4.726
4.938
4.678
4.898
97,139
+0.21(+4.48%)
Dec 15, 2023
4.812
4.888
4.650
4.688
188,847
-0.09(-1.80%)
Dec 14, 2023
4.764
4.802
4.650
4.774
140,986
+0.08(+1.63%)
Dec 13, 2023
4.669
4.755
4.583
4.697
108,221
+0.06(+1.23%)
Dec 12, 2023
4.697
4.740
4.583
4.640
99,686
-0.04(-0.82%)
Dec 11, 2023
4.678
4.735
4.583
4.678
61,563
+0.00(+0.00%)
Dec 08, 2023
4.764
4.783
4.640
4.678
70,141
-0.05(-1.01%)
Dec 07, 2023
4.745
4.774
4.597
4.726
107,047
+0.03(+0.61%)
Dec 06, 2023
4.898
4.917
4.669
4.697
129,343
-0.10(-1.99%)
Dec 05, 2023
4.774
4.869
4.745
4.793
90,294
+0.01(+0.20%)
Dec 04, 2023
4.927
5.012
4.707
4.783
80,607
-0.14(-2.81%)
Dec 01, 2023
4.812
5.003
4.812
4.922
94,479
+0.16(+3.31%)
Nov 30, 2023
4.802
4.860
4.611
4.764
149,716
+0.01(+0.20%)
Nov 29, 2023
4.659
4.888
4.659
4.755
116,814
+0.08(+1.63%)
Nov 28, 2023
5.070
5.070
4.621
4.678
124,431
-0.38(-7.55%)
Nov 27, 2023
5.079
5.079
4.991
5.060
49,302
-0.02(-0.38%)
Nov 24, 2023
5.003
5.184
5.003
5.079
21,395
+0.11(+2.31%)
Nov 22, 2023
4.974
5.079
4.869
4.965
37,487
+0.00(+0.00%)
Nov 21, 2023
5.146
5.171
4.860
4.965
103,584
-0.13(-2.62%)
Nov 20, 2023
5.041
5.156
4.965
5.098
99,823
+0.06(+1.14%)
Nov 17, 2023
5.261
5.311
5.003
5.041
52,317
-0.19(-3.65%)
Nov 16, 2023
5.471
5.471
5.194
5.232
94,884
-0.24(-4.36%)
Nov 15, 2023
5.433
5.590
5.351
5.471
191,912
+0.11(+2.14%)
Nov 14, 2023
5.156
5.356
5.070
5.356
171,202
+0.32(+6.45%)
Nov 13, 2023
4.802
5.242
4.793
5.032
58,955
+0.12(+2.53%)
Nov 10, 2023
5.251
5.433
4.430
4.907
245,853
-0.49(-9.03%)
Nov 09, 2023
5.623
5.633
5.394
5.394
89,609
-0.19(-3.42%)
Nov 08, 2023
5.633
5.633
5.528
5.585
90,281
-0.05(-0.85%)
Nov 07, 2023
5.662
5.766
5.490
5.633
74,570
-0.03(-0.51%)
Nov 06, 2023
5.748
5.814
5.633
5.662
51,858
-0.10(-1.66%)
Nov 03, 2023
5.748
5.958
5.662
5.757
82,947
+0.06(+1.01%)
Nov 02, 2023
5.748
5.834
5.690
5.700
55,256
-0.08(-1.32%)
Nov 01, 2023
5.729
5.834
5.623
5.776
45,447
+0.02(+0.33%)
Oct 31, 2023
5.662
5.805
5.623
5.757
49,174
+0.11(+2.03%)
Oct 30, 2023
5.585
5.719
5.499
5.643
46,170
+0.08(+1.37%)
Oct 27, 2023
5.538
5.623
5.366
5.566
112,755
+0.02(+0.34%)
Oct 26, 2023
5.538
5.633
5.499
5.547
45,868
-0.08(-1.36%)
Oct 25, 2023
5.595
5.686
5.585
5.623
49,613
-0.09(-1.51%)
Oct 24, 2023
5.919
5.919
5.461
5.709
112,942
-0.03(-0.50%)
Oct 23, 2023
5.814
5.919
5.671
5.738
67,990
-0.12(-2.12%)
Oct 20, 2023
5.910
6.044
5.795
5.862
90,180
-0.03(-0.49%)
Oct 19, 2023
5.977
5.996
5.872
5.891
89,418
-0.09(-1.44%)
Oct 18, 2023
6.034
6.039
5.919
5.977
58,327
-0.10(-1.57%)
Oct 17, 2023
6.110
6.110
6.058
6.072
40,326
-0.04(-0.62%)
Oct 16, 2023
5.967
6.149
5.948
6.110
72,945
+0.14(+2.40%)
Oct 13, 2023
5.929
5.977
5.838
5.967
83,792
+0.05(+0.81%)
Oct 12, 2023
5.900
5.948
5.748
5.919
82,259
+0.00(+0.00%)
Oct 11, 2023
5.967
6.063
5.700
5.919
101,912
-0.05(-0.80%)
Oct 10, 2023
5.967
6.063
5.948
5.967
78,867
+0.00(+0.00%)
Oct 09, 2023
5.958
6.044
5.929
5.967
67,885
-0.01(-0.16%)
Oct 06, 2023
5.910
6.082
5.900
5.977
159,633
+0.02(+0.32%)
Oct 05, 2023
6.153
6.340
5.948
5.958
197,225
-0.11(-1.73%)
Oct 04, 2023
6.072
6.215
5.986
6.063
65,811
+0.05(+0.79%)
Oct 03, 2023
6.120
6.168
5.986
6.015
117,519
-0.11(-1.87%)
Oct 02, 2023
6.091
6.235
6.082
6.130
82,819
-0.03(-0.47%)
Sep 29, 2023
6.110
6.206
6.024
6.158
75,892
+0.07(+1.10%)
Sep 28, 2023
5.967
6.196
5.967
6.091
53,554
+0.11(+1.92%)
Sep 27, 2023
6.168
6.244
5.939
5.977
62,146
-0.17(-2.80%)
Sep 26, 2023
6.215
6.273
6.149
6.149
70,847
-0.10(-1.53%)
Sep 25, 2023
6.158
6.263
6.211
6.244
56,065
+0.07(+1.08%)
Sep 22, 2023
6.454
6.483
6.168
6.177
77,027
-0.20(-3.14%)
Sep 21, 2023
6.359
6.435
6.263
6.378
133,384
-0.02(-0.30%)
Sep 20, 2023
6.397
6.464
6.330
6.397
102,911
+0.01(+0.15%)
Sep 19, 2023
6.320
6.445
6.311
6.387
67,601
+0.07(+1.06%)
Sep 18, 2023
6.311
6.378
6.244
6.320
117,731
+0.00(+0.00%)
Sep 15, 2023
6.196
6.349
6.101
6.320
570,801
+0.12(+2.00%)
Sep 14, 2023
6.034
6.254
6.034
6.196
155,886
+0.17(+2.85%)
Sep 13, 2023
6.034
6.044
5.900
6.024
229,716
-0.01(-0.16%)
Sep 12, 2023
5.910
6.139
5.910
6.034
47,708
+0.11(+1.77%)
Sep 11, 2023
5.881
5.929
5.834
5.929
91,081
+0.07(+1.14%)
Sep 08, 2023
5.900
5.929
5.853
5.862
97,992
-0.04(-0.65%)
Sep 07, 2023
5.881
6.034
5.872
5.900
107,882
-0.01(-0.16%)
Sep 06, 2023
6.005
6.082
5.881
5.910
96,589
-0.14(-2.37%)
Sep 05, 2023
6.101
6.134
5.986
6.053
178,076
-0.08(-1.25%)
Sep 01, 2023
5.977
6.158
5.977
6.130
118,681
+0.13(+2.23%)
Aug 31, 2023
5.977
6.029
5.910
5.996
105,584
+0.01(+0.16%)
Aug 30, 2023
6.063
6.120
5.967
5.986
252,568
-0.11(-1.72%)
Aug 29, 2023
5.958
6.187
5.929
6.091
88,820
+0.13(+2.24%)
Aug 28, 2023
5.958
6.020
5.891
5.958
132,976
+0.00(+0.00%)
Aug 25, 2023
5.986
6.034
5.891
5.958
120,921
-0.02(-0.32%)
Aug 24, 2023
5.986
6.091
5.900
5.977
142,604
-0.03(-0.48%)
Aug 23, 2023
6.091
6.091
5.786
6.005
375,623
-0.11(-1.72%)
Aug 22, 2023
6.320
6.320
6.015
6.110
342,851
-0.10(-1.54%)
Aug 21, 2023
6.196
6.225
6.177
6.206
128,615
-0.01(-0.15%)
Aug 18, 2023
6.225
6.292
6.158
6.215
159,986
-0.01(-0.15%)
Aug 17, 2023
6.225
6.320
6.196
6.225
440,743
+0.02(+0.31%)
Aug 16, 2023
6.301
6.378
6.125
6.206
367,714
-0.18(-2.84%)
Aug 15, 2023
6.130
6.459
5.824
6.387
538,764
-0.02(-0.30%)
Aug 14, 2023
6.550
6.636
6.206
6.406
348,629
-0.08(-1.18%)
Aug 11, 2023
6.559
6.564
6.430
6.483
102,694
-0.04(-0.59%)
Aug 10, 2023
6.645
6.731
6.492
6.521
90,299
-0.07(-1.01%)
Aug 09, 2023
6.769
6.803
6.550
6.588
124,855
-0.16(-2.40%)
Aug 08, 2023
6.454
6.912
6.445
6.750
287,883
+0.23(+3.51%)
Aug 07, 2023
6.616
6.636
6.521
6.521
172,190
-0.12(-1.87%)
Aug 04, 2023
6.721
6.721
6.578
6.645
78,028
-0.06(-0.85%)
Aug 03, 2023
6.826
6.826
6.674
6.702
126,439
-0.14(-2.09%)
Aug 02, 2023
6.960
6.970
6.798
6.846
51,974
-0.14(-2.05%)
Aug 01, 2023
7.046
7.079
6.965
6.989
103,527
-0.10(-1.35%)
Jul 31, 2023
7.027
7.113
6.989
7.084
89,851
+0.03(+0.41%)
Jul 28, 2023
6.931
7.084
6.931
7.056
112,900
+0.12(+1.79%)
Jul 27, 2023
6.884
6.989
6.865
6.931
79,339
+0.06(+0.83%)
Jul 26, 2023
6.874
6.951
6.812
6.874
126,378
-0.01(-0.14%)
Jul 25, 2023
6.884
6.998
6.869
6.884
49,310
-0.01(-0.14%)
Jul 24, 2023
6.922
7.046
6.865
6.893
98,363
-0.03(-0.41%)
Jul 21, 2023
6.884
6.965
6.850
6.922
176,294
+0.06(+0.83%)
Jul 20, 2023
6.855
7.090
6.855
6.865
132,901
+0.01(+0.14%)
Jul 19, 2023
6.807
6.884
6.741
6.855
128,195
+0.02(+0.28%)
Jul 18, 2023
6.712
6.903
6.712
6.836
219,393
+0.12(+1.85%)
Jul 17, 2023
6.578
6.721
6.578
6.712
105,635
+0.14(+2.18%)
Jul 14, 2023
6.626
6.655
6.454
6.569
237,366
-0.06(-0.86%)
Jul 13, 2023
6.607
6.636
6.550
6.626
82,073
+0.04(+0.58%)
Jul 12, 2023
6.683
6.683
6.550
6.588
130,212
-0.06(-0.86%)
Jul 11, 2023
6.655
6.702
6.626
6.645
74,665
-0.04(-0.57%)
Jul 10, 2023
6.655
6.750
6.626
6.683
124,220
+0.04(+0.57%)
Jul 07, 2023
6.636
6.702
6.576
6.645
229,712
+0.01(+0.14%)
Jul 06, 2023
6.464
6.674
6.445
6.636
150,174
+0.12(+1.91%)
Jul 05, 2023
6.664
6.664
6.483
6.511
108,426
-0.16(-2.43%)
Jul 03, 2023
6.483
6.693
6.483
6.674
95,003
+0.12(+1.90%)
Jun 30, 2023
6.655
6.683
6.492
6.550
145,480
-0.07(-1.01%)
Jun 29, 2023
6.588
6.636
6.511
6.616
97,326
+0.03(+0.43%)
Jun 28, 2023
6.397
6.607
6.235
6.588
152,086
+0.17(+2.68%)
Jun 27, 2023
6.492
6.545
6.301
6.416
117,966
-0.08(-1.18%)
Jun 26, 2023
6.683
6.764
6.492
6.492
112,512
-0.17(-2.58%)
Jun 23, 2023
6.588
6.683
6.578
6.664
1,042,343
+0.04(+0.58%)
Jun 22, 2023
6.712
6.824
6.588
6.626
86,569
-0.09(-1.28%)
Jun 21, 2023
6.693
6.788
6.655
6.712
151,327
+0.00(+0.00%)
Jun 20, 2023
6.683
6.798
6.636
6.712
93,779
+0.03(+0.43%)
Jun 16, 2023
6.731
6.769
6.683
6.683
196,107
+0.00(+0.00%)
Jun 15, 2023
6.683
6.788
6.669
6.683
100,868
-0.22(-3.18%)
May 08, 2023
7.084
7.084
6.788
6.903
129,797
-0.19(-2.69%)
May 05, 2023
6.741
7.132
6.645
7.094
253,484
+0.41(+6.14%)
May 04, 2023
6.702
6.922
6.225
6.683
395,359
-0.36(-5.15%)
May 03, 2023
7.037
7.175
6.826
7.046
257,935
+0.02(+0.27%)
May 02, 2023
7.037
7.075
6.960
7.027
130,795
-0.01(-0.14%)
May 01, 2023
7.113
7.199
7.008
7.037
163,923
-0.12(-1.73%)
Apr 28, 2023
7.065
7.208
7.008
7.161
174,748
+0.11(+1.63%)
Apr 27, 2023
7.132
7.132
6.960
7.046
86,282
+0.01(+0.14%)
Apr 26, 2023
7.017
7.084
6.874
7.037
163,723
+0.10(+1.38%)
Apr 25, 2023
7.227
7.227
6.798
6.941
107,407
-0.33(-4.59%)
Apr 24, 2023
7.342
7.399
7.170
7.275
147,818
-0.12(-1.68%)
Apr 21, 2023
7.294
7.438
7.208
7.399
177,597
+0.10(+1.31%)
Apr 20, 2023
7.208
7.352
7.142
7.304
241,282
+0.07(+0.92%)
Apr 19, 2023
7.199
7.270
7.170
7.237
145,129
+0.00(+0.00%)
Apr 18, 2023
7.361
7.361
7.208
7.237
248,210
-0.10(-1.30%)
Apr 17, 2023
7.438
7.543
7.304
7.332
176,334
-0.07(-0.90%)
Apr 14, 2023
7.380
7.523
6.779
7.399
271,559
+0.01(+0.13%)
Apr 13, 2023
7.361
7.485
7.352
7.390
120,862
+0.05(+0.65%)
Apr 12, 2023
7.380
7.428
7.094
7.342
177,192
+0.02(+0.26%)
Apr 11, 2023
7.180
7.380
7.151
7.323
239,396
+0.15(+2.13%)
Apr 10, 2023
7.008
7.208
7.008
7.170
278,714
+0.11(+1.49%)
Apr 06, 2023
6.970
7.096
6.951
7.065
376,077
+0.07(+0.95%)
Apr 05, 2023
6.998
7.056
6.741
6.998
193,415
-0.01(-0.14%)
Apr 04, 2023
6.922
7.056
6.912
7.008
249,657
+0.10(+1.38%)
Apr 03, 2023
6.960
6.979
6.817
6.912
248,633
-0.11(-1.63%)
Mar 31, 2023
6.960
7.094
6.898
7.027
428,232
+0.06(+0.82%)
Mar 30, 2023
6.865
6.989
6.826
6.970
111,998
+0.11(+1.53%)
Mar 29, 2023
6.693
6.951
6.531
6.865
198,393
+0.25(+3.75%)
Mar 28, 2023
6.922
7.132
6.588
6.616
110,262
-0.39(-5.59%)
Mar 27, 2023
7.046
7.161
6.878
7.008
84,417
-0.04(-0.54%)
Mar 24, 2023
7.151
7.161
6.960
7.046
109,668
-0.12(-1.73%)
Mar 23, 2023
6.941
7.194
6.941
7.170
352,485
+0.21(+3.02%)
Mar 22, 2023
6.922
7.189
6.922
6.960
813,017
+0.06(+0.83%)
Mar 21, 2023
6.846
7.065
6.698
6.903
327,724
+0.17(+2.55%)
Mar 20, 2023
6.702
6.779
6.559
6.731
412,686
+0.02(+0.28%)
Mar 17, 2023
6.569
6.769
6.511
6.712
136,484
+0.11(+1.59%)
Mar 16, 2023
6.435
6.655
6.359
6.607
84,759
+0.11(+1.76%)
Mar 15, 2023
6.454
6.540
6.363
6.492
129,137
-0.01(-0.15%)
Mar 14, 2023
6.483
6.559
6.402
6.502
101,878
+0.01(+0.15%)
Mar 13, 2023
6.445
6.626
6.406
6.492
188,677
-0.05(-0.73%)
Mar 10, 2023
6.721
6.769
6.359
6.540
303,308
-0.19(-2.84%)
Mar 09, 2023
6.664
6.760
6.578
6.731
125,039
+0.05(+0.71%)
Mar 08, 2023
6.626
6.693
6.578
6.683
242,403
+0.06(+0.86%)
Mar 07, 2023
6.301
6.683
6.110
6.626
377,169
+0.30(+4.68%)
Mar 06, 2023
6.416
6.492
6.015
6.330
368,572
-0.11(-1.63%)
Mar 03, 2023
6.349
6.569
6.139
6.435
343,453
+0.30(+4.82%)
Mar 02, 2023
6.110
6.311
5.505
6.139
517,991
-0.34(-5.30%)
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.