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
Newmark Group Inc Cl A
(NQ:
NMRK
)
10.41
+0.13 (+1.26%)
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
10.70
10.81
10.58
10.73
1,564,546
+0.31(+2.96%)
Feb 28, 2024
10.51
10.68
10.38
10.42
1,310,131
-0.29(-2.69%)
Feb 27, 2024
10.55
10.78
10.51
10.71
1,152,406
+0.26(+2.47%)
Feb 26, 2024
10.19
10.55
10.14
10.45
1,278,266
+0.22(+2.14%)
Feb 23, 2024
10.54
10.67
10.11
10.23
1,867,536
-0.58(-5.34%)
Feb 22, 2024
10.94
11.29
10.48
10.81
3,142,441
+0.48(+4.62%)
Feb 21, 2024
10.58
10.62
10.26
10.33
1,232,399
-0.27(-2.53%)
Feb 20, 2024
10.53
10.70
10.49
10.60
667,024
-0.23(-2.11%)
Feb 16, 2024
10.75
10.96
10.54
10.83
1,021,012
-0.12(-1.09%)
Feb 15, 2024
10.69
11.05
10.69
10.95
1,906,200
+0.48(+4.56%)
Feb 14, 2024
10.01
10.51
9.964
10.47
1,062,680
+0.63(+6.36%)
Feb 13, 2024
10.04
10.13
9.686
9.845
1,141,433
-0.78(-7.30%)
Feb 12, 2024
10.54
10.71
10.48
10.62
920,969
+0.15(+1.42%)
Feb 09, 2024
10.45
10.52
10.17
10.47
949,449
+0.04(+0.38%)
Feb 08, 2024
9.885
10.48
9.820
10.43
874,094
+0.56(+5.64%)
Feb 07, 2024
9.934
9.934
9.686
9.875
601,749
-0.04(-0.40%)
Feb 06, 2024
9.875
10.01
9.701
9.914
820,037
+0.04(+0.40%)
Feb 05, 2024
9.904
10.00
9.706
9.875
687,909
-0.21(-2.07%)
Feb 02, 2024
10.09
10.18
9.934
10.08
696,152
-0.24(-2.31%)
Feb 01, 2024
10.14
10.37
9.914
10.32
715,937
+0.23(+2.27%)
Jan 31, 2024
10.25
10.65
10.07
10.09
1,314,053
-0.24(-2.31%)
Jan 30, 2024
10.32
10.42
10.22
10.33
775,871
-0.09(-0.86%)
Jan 29, 2024
10.31
10.43
10.22
10.42
896,702
+0.08(+0.77%)
Jan 26, 2024
10.38
10.50
10.26
10.34
988,889
+0.12(+1.17%)
Jan 25, 2024
10.40
10.47
10.16
10.22
815,682
+0.08(+0.78%)
Jan 24, 2024
10.40
10.42
10.10
10.14
673,320
-0.03(-0.29%)
Jan 23, 2024
10.37
10.51
10.14
10.17
916,858
-0.10(-0.97%)
Jan 22, 2024
9.875
10.31
9.865
10.27
1,093,921
+0.59(+6.06%)
Jan 19, 2024
9.626
9.706
9.447
9.686
600,214
+0.13(+1.35%)
Jan 18, 2024
9.576
9.686
9.397
9.556
899,329
+0.07(+0.73%)
Jan 17, 2024
9.338
9.527
9.169
9.487
546,513
-0.05(-0.52%)
Jan 16, 2024
9.397
9.546
9.367
9.537
847,739
-0.11(-1.13%)
Jan 12, 2024
9.944
9.984
9.586
9.646
1,046,772
-0.05(-0.51%)
Jan 11, 2024
9.855
9.914
9.636
9.696
1,100,228
-0.25(-2.50%)
Jan 10, 2024
9.875
10.04
9.785
9.944
994,021
+0.02(+0.20%)
Jan 09, 2024
10.09
10.23
9.894
9.924
1,883,957
-0.33(-3.20%)
Jan 08, 2024
10.08
10.36
10.04
10.25
1,704,716
+0.18(+1.78%)
Jan 05, 2024
10.15
10.39
10.00
10.07
1,331,252
-0.14(-1.36%)
Jan 04, 2024
10.32
10.33
10.11
10.21
1,016,828
-0.09(-0.87%)
Jan 03, 2024
10.61
10.61
10.24
10.30
1,102,607
-0.49(-4.52%)
Jan 02, 2024
10.71
11.04
10.54
10.79
834,192
-0.11(-1.00%)
Dec 29, 2023
10.92
11.06
10.82
10.90
746,802
-0.09(-0.81%)
Dec 28, 2023
11.00
11.16
10.97
10.99
621,881
-0.08(-0.72%)
Dec 27, 2023
10.89
11.11
10.79
11.07
783,922
+0.23(+2.11%)
Dec 26, 2023
10.46
10.89
10.46
10.84
1,173,716
+0.45(+4.31%)
Dec 22, 2023
10.43
10.44
10.23
10.39
1,495,209
+0.07(+0.67%)
Dec 21, 2023
10.32
10.49
10.20
10.32
1,083,450
+0.18(+1.76%)
Dec 20, 2023
10.37
10.61
10.12
10.14
2,312,626
+0.13(+1.29%)
Dec 19, 2023
10.01
10.15
9.936
10.01
803,246
+0.10(+1.00%)
Dec 18, 2023
9.904
10.05
9.666
9.914
1,199,608
+0.05(+0.50%)
Dec 15, 2023
9.974
10.09
9.566
9.865
1,863,870
-0.07(-0.70%)
Dec 14, 2023
9.517
10.04
9.517
9.934
1,949,080
+0.68(+7.30%)
Dec 13, 2023
8.751
9.303
8.602
9.258
1,120,706
+0.56(+6.40%)
Dec 12, 2023
8.661
8.766
8.572
8.701
592,759
+0.01(+0.11%)
Dec 11, 2023
8.612
8.776
8.492
8.691
681,335
+0.06(+0.69%)
Dec 08, 2023
8.453
8.651
8.284
8.632
842,428
+0.16(+1.88%)
Dec 07, 2023
8.323
8.482
8.234
8.472
825,282
+0.19(+2.28%)
Dec 06, 2023
8.433
8.512
8.264
8.284
1,000,754
-0.01(-0.12%)
Dec 05, 2023
8.353
8.403
8.254
8.293
524,337
-0.18(-2.11%)
Dec 04, 2023
8.303
8.482
8.254
8.472
854,046
+0.11(+1.31%)
Dec 01, 2023
8.124
8.388
8.072
8.363
969,856
+0.18(+2.19%)
Nov 30, 2023
8.214
8.275
8.095
8.184
1,278,680
-0.03(-0.36%)
Nov 29, 2023
8.105
8.368
8.105
8.214
1,100,062
+0.26(+3.25%)
Nov 28, 2023
7.836
7.975
7.756
7.955
1,100,140
+0.10(+1.27%)
Nov 27, 2023
7.796
7.926
7.687
7.856
864,316
-0.01(-0.13%)
Nov 24, 2023
7.846
7.916
7.677
7.866
322,393
-0.01(-0.13%)
Nov 22, 2023
7.856
7.954
7.747
7.876
928,056
+0.13(+1.67%)
Nov 21, 2023
7.756
7.816
7.667
7.747
958,686
-0.02(-0.26%)
Nov 20, 2023
7.727
7.826
7.559
7.766
867,837
+0.01(+0.13%)
Nov 17, 2023
7.727
7.771
7.608
7.757
885,245
+0.13(+1.69%)
Nov 16, 2023
7.687
7.720
7.573
7.628
827,940
-0.09(-1.16%)
Nov 15, 2023
7.509
7.796
7.509
7.717
1,059,311
+0.15(+1.96%)
Nov 14, 2023
7.172
7.657
7.113
7.568
1,359,579
+0.83(+12.35%)
Nov 13, 2023
6.687
6.791
6.578
6.736
600,257
-0.02(-0.29%)
Nov 10, 2023
6.796
6.865
6.726
6.756
805,858
+0.00(+0.00%)
Nov 09, 2023
6.994
6.994
6.726
6.756
650,084
-0.21(-2.99%)
Nov 08, 2023
7.043
7.112
6.890
6.964
908,036
-0.03(-0.42%)
Nov 07, 2023
7.033
7.093
6.845
6.994
1,143,197
-0.10(-1.40%)
Nov 06, 2023
7.430
7.440
7.014
7.093
2,137,175
-0.36(-4.79%)
Nov 03, 2023
6.915
7.514
6.815
7.449
1,673,102
+0.70(+10.43%)
Nov 02, 2023
6.568
6.776
6.454
6.746
1,596,244
+0.30(+4.61%)
Nov 01, 2023
5.894
6.459
5.815
6.449
2,613,715
+0.83(+14.81%)
Oct 31, 2023
5.528
5.642
5.468
5.617
1,296,710
+0.12(+2.16%)
Oct 30, 2023
5.458
5.567
5.379
5.498
1,098,810
+0.11(+2.02%)
Oct 27, 2023
5.409
5.468
5.330
5.389
1,224,236
-0.02(-0.37%)
Oct 26, 2023
5.211
5.458
5.201
5.409
935,141
+0.20(+3.80%)
Oct 25, 2023
5.161
5.250
5.037
5.211
1,090,674
-0.03(-0.57%)
Oct 24, 2023
5.270
5.349
5.166
5.240
815,142
+0.02(+0.38%)
Oct 23, 2023
5.171
5.364
5.161
5.221
731,586
-0.01(-0.19%)
Oct 20, 2023
5.379
5.438
5.221
5.230
920,245
-0.12(-2.22%)
Oct 19, 2023
5.498
5.577
5.339
5.349
811,212
-0.15(-2.70%)
Oct 18, 2023
5.676
5.726
5.438
5.498
989,702
-0.29(-4.97%)
Oct 17, 2023
5.696
5.914
5.686
5.785
1,552,647
+0.01(+0.17%)
Oct 16, 2023
5.874
5.941
5.746
5.775
1,307,106
+0.00(+0.00%)
Oct 13, 2023
6.033
6.033
5.706
5.775
914,983
-0.18(-2.99%)
Oct 12, 2023
6.251
6.251
5.894
5.954
1,002,011
-0.30(-4.75%)
Oct 11, 2023
6.142
6.261
6.053
6.251
994,212
+0.17(+2.77%)
Oct 10, 2023
5.993
6.122
5.933
6.082
760,973
+0.10(+1.66%)
Oct 09, 2023
5.775
6.013
5.727
5.983
889,266
+0.15(+2.55%)
Oct 06, 2023
5.795
5.874
5.676
5.835
1,947,213
+0.00(+0.00%)
Oct 05, 2023
5.746
5.864
5.681
5.835
1,337,514
+0.06(+1.03%)
Oct 04, 2023
5.528
5.825
5.528
5.775
2,157,388
-0.03(-0.51%)
Oct 03, 2023
6.003
6.004
5.547
5.805
1,372,116
-0.37(-5.94%)
Oct 02, 2023
6.370
6.370
6.102
6.172
672,087
-0.20(-3.11%)
Sep 29, 2023
6.290
6.429
6.191
6.370
968,164
+0.14(+2.23%)
Sep 28, 2023
6.211
6.320
6.147
6.231
1,134,754
+0.03(+0.48%)
Sep 27, 2023
6.350
6.439
6.112
6.201
1,165,856
-0.12(-1.88%)
Sep 26, 2023
6.380
6.484
6.261
6.320
824,506
-0.19(-2.89%)
Sep 25, 2023
6.399
6.518
6.469
6.508
619,689
+0.08(+1.23%)
Sep 22, 2023
6.419
6.528
6.370
6.429
705,395
+0.01(+0.15%)
Sep 21, 2023
6.677
6.677
6.399
6.419
941,451
-0.29(-4.28%)
Sep 20, 2023
6.815
6.905
6.677
6.706
613,838
-0.05(-0.73%)
Sep 19, 2023
6.687
6.825
6.647
6.756
744,080
+0.09(+1.34%)
Sep 18, 2023
6.736
6.830
6.662
6.667
798,942
-0.09(-1.32%)
Sep 15, 2023
6.815
6.825
6.667
6.756
1,225,007
-0.05(-0.80%)
Sep 14, 2023
6.637
6.840
6.489
6.810
789,739
+0.26(+4.01%)
Sep 13, 2023
7.083
7.083
6.503
6.548
983,122
-0.53(-7.42%)
Sep 12, 2023
7.004
7.177
7.004
7.073
612,625
+0.05(+0.71%)
Sep 11, 2023
7.033
7.073
6.979
7.023
657,385
+0.07(+1.00%)
Sep 08, 2023
6.845
6.994
6.766
6.954
659,124
+0.12(+1.74%)
Sep 07, 2023
6.905
6.924
6.766
6.835
836,067
-0.11(-1.57%)
Sep 06, 2023
7.073
7.152
6.835
6.944
627,282
-0.10(-1.41%)
Sep 05, 2023
7.083
7.162
6.954
7.043
574,165
-0.12(-1.66%)
Sep 01, 2023
7.073
7.182
7.073
7.162
515,554
+0.14(+1.97%)
Aug 31, 2023
7.083
7.137
6.989
7.023
627,932
-0.06(-0.84%)
Aug 30, 2023
6.885
7.162
6.806
7.083
1,117,101
+0.18(+2.58%)
Aug 29, 2023
6.726
6.905
6.667
6.905
692,880
+0.17(+2.50%)
Aug 28, 2023
6.558
6.801
6.538
6.736
596,522
+0.21(+3.19%)
Aug 25, 2023
6.706
6.756
6.508
6.528
497,028
-0.18(-2.66%)
Aug 24, 2023
6.637
6.731
6.588
6.706
632,272
+0.04(+0.59%)
Aug 23, 2023
6.578
6.667
6.508
6.667
708,141
+0.08(+1.20%)
Aug 22, 2023
6.716
6.741
6.578
6.588
636,523
-0.09(-1.34%)
Aug 21, 2023
6.806
6.835
6.588
6.677
661,163
-0.15(-2.18%)
Aug 18, 2023
6.716
6.865
6.682
6.825
545,218
-0.01(-0.14%)
Aug 17, 2023
6.895
6.944
6.791
6.835
780,609
-0.04(-0.58%)
Aug 16, 2023
7.123
7.212
6.796
6.875
753,466
-0.28(-3.88%)
Aug 15, 2023
7.211
7.276
7.108
7.152
727,311
-0.22(-2.95%)
Aug 14, 2023
7.458
7.517
7.315
7.369
802,428
-0.19(-2.48%)
Aug 11, 2023
7.478
7.586
7.458
7.557
641,254
-0.04(-0.52%)
Aug 10, 2023
7.695
7.729
7.557
7.596
650,945
-0.01(-0.13%)
Aug 09, 2023
7.774
7.774
7.542
7.606
936,355
-0.18(-2.28%)
Aug 08, 2023
7.586
7.803
7.438
7.784
989,382
+0.01(+0.13%)
Aug 07, 2023
7.665
7.803
7.502
7.774
748,539
+0.12(+1.55%)
Aug 04, 2023
7.468
7.700
7.330
7.655
1,002,046
+0.16(+2.11%)
Aug 03, 2023
7.399
7.567
7.300
7.498
1,523,847
+0.08(+1.06%)
Aug 02, 2023
6.758
7.438
6.708
7.419
2,187,704
+0.56(+8.20%)
Aug 01, 2023
6.797
6.871
6.501
6.856
880,863
+0.03(+0.43%)
Jul 31, 2023
6.698
6.837
6.669
6.827
956,449
+0.12(+1.76%)
Jul 28, 2023
6.521
6.768
6.259
6.708
1,477,722
-0.02(-0.29%)
Jul 27, 2023
7.063
7.063
6.689
6.728
748,251
-0.26(-3.67%)
Jul 26, 2023
6.807
7.063
6.807
6.985
482,261
+0.16(+2.31%)
Jul 25, 2023
6.797
6.975
6.728
6.827
504,134
+0.01(+0.14%)
Jul 24, 2023
6.787
6.955
6.768
6.817
670,890
+0.07(+1.02%)
Jul 21, 2023
6.965
6.965
6.738
6.748
658,703
-0.15(-2.15%)
Jul 20, 2023
7.152
7.152
6.876
6.896
890,598
-0.27(-3.72%)
Jul 19, 2023
7.152
7.211
7.029
7.162
592,039
+0.08(+1.11%)
Jul 18, 2023
6.906
7.142
6.856
7.083
647,114
+0.18(+2.57%)
Jul 17, 2023
6.886
6.940
6.787
6.906
443,477
+0.03(+0.43%)
Jul 14, 2023
6.975
6.975
6.777
6.876
584,753
-0.15(-2.11%)
Jul 13, 2023
6.886
7.098
6.846
7.024
610,527
+0.17(+2.45%)
Jul 12, 2023
6.817
6.920
6.738
6.856
709,046
+0.22(+3.27%)
Jul 11, 2023
6.304
6.659
6.299
6.639
810,394
+0.39(+6.32%)
Jul 10, 2023
6.107
6.304
6.097
6.245
618,569
+0.09(+1.44%)
Jul 07, 2023
6.018
6.195
6.018
6.156
776,851
+0.16(+2.63%)
Jul 06, 2023
6.008
6.033
5.924
5.998
348,837
-0.14(-2.25%)
Jul 05, 2023
6.195
6.235
6.047
6.136
513,069
-0.13(-2.05%)
Jul 03, 2023
6.097
6.274
6.073
6.264
332,801
+0.13(+2.09%)
Jun 30, 2023
6.383
6.383
6.062
6.136
1,106,317
-0.18(-2.81%)
Jun 29, 2023
6.067
6.343
6.047
6.314
725,313
+0.25(+4.07%)
Jun 28, 2023
6.047
6.077
5.832
6.067
679,557
-0.01(-0.16%)
Jun 27, 2023
5.968
6.121
5.880
6.077
670,982
+0.12(+1.99%)
Jun 26, 2023
5.840
6.097
5.840
5.959
818,477
+0.15(+2.55%)
Jun 23, 2023
5.860
5.870
5.737
5.811
1,642,759
-0.17(-2.81%)
Jun 22, 2023
5.978
6.023
5.816
5.978
782,326
-0.06(-0.98%)
Jun 21, 2023
5.909
6.062
5.825
6.037
799,214
+0.07(+1.16%)
Jun 20, 2023
6.195
6.195
5.949
5.968
708,711
-0.27(-4.27%)
Jun 16, 2023
6.422
6.501
6.185
6.235
1,239,313
-0.13(-2.02%)
Jun 15, 2023
6.393
6.398
6.284
6.363
788,883
+1.08(+20.34%)
May 08, 2023
5.710
5.739
5.219
5.288
1,888,603
-0.45(-7.86%)
May 05, 2023
6.220
6.220
5.641
5.739
1,322,405
-0.06(-1.02%)
May 04, 2023
5.837
5.891
5.739
5.798
1,182,092
-0.11(-1.83%)
May 03, 2023
5.984
6.087
5.881
5.906
809,407
-0.05(-0.82%)
May 02, 2023
6.161
6.180
5.857
5.955
847,409
-0.27(-4.41%)
May 01, 2023
6.200
6.328
6.151
6.230
631,910
+0.01(+0.16%)
Apr 28, 2023
6.063
6.308
6.004
6.220
688,410
+0.15(+2.42%)
Apr 27, 2023
5.867
6.131
5.867
6.073
687,663
+0.25(+4.21%)
Apr 26, 2023
5.896
5.976
5.788
5.827
643,412
-0.10(-1.66%)
Apr 25, 2023
6.033
6.053
5.881
5.925
509,442
-0.20(-3.21%)
Apr 24, 2023
6.200
6.200
6.033
6.122
694,572
-0.09(-1.42%)
Apr 21, 2023
6.220
6.269
6.151
6.210
638,389
-0.02(-0.31%)
Apr 20, 2023
6.239
6.269
6.122
6.230
793,092
-0.07(-1.09%)
Apr 19, 2023
6.269
6.386
6.234
6.298
883,086
+0.01(+0.16%)
Apr 18, 2023
6.445
6.455
6.230
6.288
1,008,872
-0.15(-2.29%)
Apr 17, 2023
6.279
6.450
6.230
6.436
659,873
+0.13(+2.02%)
Apr 14, 2023
6.455
6.534
6.190
6.308
807,222
-0.14(-2.13%)
Apr 13, 2023
6.426
6.534
6.362
6.445
689,991
+0.05(+0.77%)
Apr 12, 2023
6.691
6.700
6.377
6.396
779,471
-0.19(-2.83%)
Apr 11, 2023
6.622
6.689
6.553
6.583
1,078,541
-0.05(-0.74%)
Apr 10, 2023
6.818
6.818
6.460
6.632
2,260,580
-0.35(-5.06%)
Apr 06, 2023
6.897
7.005
6.818
6.985
1,109,616
+0.11(+1.57%)
Apr 05, 2023
6.857
6.887
6.759
6.877
1,101,400
-0.01(-0.14%)
Apr 04, 2023
6.946
6.946
6.691
6.887
1,176,235
-0.06(-0.85%)
Apr 03, 2023
6.946
7.000
6.843
6.946
976,890
+0.00(+0.00%)
Mar 31, 2023
6.848
6.955
6.818
6.946
1,143,561
+0.13(+1.87%)
Mar 30, 2023
6.936
6.995
6.789
6.818
812,847
-0.04(-0.57%)
Mar 29, 2023
6.632
6.872
6.563
6.857
1,756,318
+0.52(+8.20%)
Mar 28, 2023
6.318
6.489
6.288
6.337
728,448
-0.04(-0.62%)
Mar 27, 2023
6.436
6.465
6.313
6.377
774,876
+0.03(+0.46%)
Mar 24, 2023
6.288
6.372
6.161
6.347
1,081,544
+0.02(+0.31%)
Mar 23, 2023
6.426
6.568
6.298
6.328
986,655
-0.05(-0.77%)
Mar 22, 2023
6.710
6.710
6.367
6.377
954,519
-0.35(-5.25%)
Mar 21, 2023
6.740
6.799
6.661
6.730
734,977
+0.14(+2.08%)
Mar 20, 2023
6.592
6.759
6.534
6.592
868,213
+0.06(+0.90%)
Mar 17, 2023
6.818
6.892
6.494
6.534
1,644,770
-0.39(-5.67%)
Mar 16, 2023
6.710
6.965
6.691
6.926
832,680
+0.07(+1.00%)
Mar 15, 2023
6.632
6.946
6.592
6.857
1,162,591
-0.02(-0.29%)
Mar 14, 2023
7.181
7.240
6.720
6.877
1,315,186
-0.05(-0.71%)
Mar 13, 2023
7.054
7.220
6.852
6.926
1,040,816
-0.25(-3.42%)
Mar 10, 2023
7.446
7.490
7.098
7.171
1,123,218
-0.27(-3.69%)
Mar 09, 2023
7.730
7.750
7.417
7.446
882,132
-0.31(-4.05%)
Mar 08, 2023
7.534
7.760
7.412
7.760
930,321
+0.23(+2.99%)
Mar 07, 2023
7.583
7.623
7.407
7.534
1,261,253
-0.09(-1.16%)
Mar 06, 2023
7.829
7.829
7.588
7.623
843,015
-0.15(-1.89%)
Mar 03, 2023
7.681
7.780
7.603
7.770
1,002,665
+0.19(+2.46%)
Mar 02, 2023
7.721
7.730
7.495
7.583
984,921
-0.25(-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.