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
Nature S Sunshine
(NQ:
NATR
)
15.32
+0.16 (+1.06%)
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 28, 2023
11.06
11.10
10.56
10.84
44,579
-0.22(-1.99%)
Feb 27, 2023
10.88
11.17
10.09
11.06
50,596
+0.15(+1.37%)
Feb 24, 2023
10.31
11.09
10.19
10.91
118,888
+0.30(+2.83%)
Feb 23, 2023
10.17
10.72
10.04
10.61
51,693
+0.40(+3.92%)
Feb 22, 2023
9.750
10.27
9.750
10.21
41,515
+0.31(+3.13%)
Feb 21, 2023
9.880
10.01
9.590
9.900
65,991
+0.02(+0.20%)
Feb 17, 2023
9.670
9.920
9.280
9.880
37,802
+0.24(+2.49%)
Feb 16, 2023
9.250
9.700
9.225
9.640
44,840
+0.30(+3.21%)
Feb 15, 2023
9.010
9.400
8.820
9.340
56,368
+0.46(+5.18%)
Feb 14, 2023
9.270
9.300
8.850
8.880
28,485
-0.39(-4.21%)
Feb 13, 2023
9.240
9.500
9.200
9.270
30,057
+0.03(+0.32%)
Feb 10, 2023
9.380
9.380
9.200
9.240
18,075
-0.16(-1.70%)
Feb 09, 2023
9.520
9.520
9.340
9.400
16,107
+0.07(+0.75%)
Feb 08, 2023
9.290
9.540
9.250
9.330
14,262
-0.06(-0.64%)
Feb 07, 2023
9.300
9.480
9.100
9.390
32,643
+0.04(+0.43%)
Feb 06, 2023
9.700
9.810
9.270
9.350
27,491
-0.37(-3.81%)
Feb 03, 2023
10.52
10.52
9.610
9.720
23,779
-0.78(-7.43%)
Feb 02, 2023
10.43
10.56
10.18
10.50
38,865
+0.21(+2.04%)
Feb 01, 2023
10.61
10.67
10.12
10.29
74,992
-0.27(-2.56%)
Jan 31, 2023
10.30
10.67
10.21
10.56
35,406
+0.33(+3.23%)
Jan 30, 2023
10.01
10.25
9.920
10.23
36,105
+0.19(+1.89%)
Jan 27, 2023
9.890
10.09
9.725
10.04
15,499
+0.07(+0.70%)
Jan 26, 2023
9.630
10.01
9.540
9.970
19,733
+0.24(+2.47%)
Jan 25, 2023
9.680
9.750
9.430
9.730
9,571
+0.01(+0.10%)
Jan 24, 2023
9.440
9.790
9.420
9.720
23,988
+0.22(+2.32%)
Jan 23, 2023
9.470
9.640
9.330
9.500
28,358
+0.03(+0.32%)
Jan 20, 2023
9.490
9.650
9.300
9.470
60,752
+0.11(+1.18%)
Jan 19, 2023
9.520
9.581
9.150
9.360
22,952
-0.18(-1.89%)
Jan 18, 2023
10.10
10.32
9.500
9.540
30,773
-0.39(-3.93%)
Jan 17, 2023
9.990
10.00
9.640
9.930
20,952
-0.06(-0.60%)
Jan 13, 2023
9.900
10.09
9.308
9.990
15,938
+0.07(+0.71%)
Jan 12, 2023
9.310
9.970
9.310
9.920
52,553
+0.58(+6.21%)
Jan 11, 2023
9.370
9.370
9.150
9.340
54,379
+0.01(+0.11%)
Jan 10, 2023
9.120
9.450
9.010
9.330
50,473
+0.21(+2.30%)
Jan 09, 2023
8.960
9.200
8.870
9.120
31,876
+0.26(+2.93%)
Jan 06, 2023
8.450
8.900
8.440
8.860
29,981
+0.52(+6.24%)
Jan 05, 2023
8.500
8.670
8.310
8.340
106,571
-0.13(-1.53%)
Jan 04, 2023
8.600
8.790
8.290
8.470
42,589
-0.06(-0.70%)
Jan 03, 2023
8.230
8.540
8.110
8.530
27,828
+0.21(+2.52%)
Dec 30, 2022
8.410
8.500
8.240
8.320
19,207
-0.07(-0.83%)
Dec 29, 2022
8.340
8.660
8.280
8.390
34,829
+0.05(+0.60%)
Dec 28, 2022
8.360
8.500
8.320
8.340
27,423
-0.03(-0.36%)
Dec 27, 2022
8.520
8.600
8.330
8.370
27,113
-0.15(-1.76%)
Dec 23, 2022
8.390
8.520
8.296
8.520
11,125
+0.14(+1.67%)
Dec 22, 2022
8.430
8.680
8.180
8.380
48,161
-0.04(-0.48%)
Dec 21, 2022
8.330
8.650
8.280
8.420
40,577
+0.17(+2.06%)
Dec 20, 2022
8.160
8.380
8.160
8.250
379,919
+0.14(+1.73%)
Dec 19, 2022
8.110
8.295
8.080
8.110
32,723
+0.00(+0.00%)
Dec 16, 2022
8.150
8.350
8.010
8.110
116,836
-0.12(-1.46%)
Dec 15, 2022
8.170
8.500
8.170
8.230
45,416
-0.08(-0.96%)
Dec 14, 2022
8.010
8.500
8.010
8.310
40,347
+0.29(+3.62%)
Dec 13, 2022
8.460
8.574
7.930
8.020
34,825
-0.26(-3.14%)
Dec 12, 2022
8.560
8.560
8.110
8.280
52,076
+0.18(+2.22%)
Dec 09, 2022
8.490
8.674
8.090
8.100
22,457
-0.48(-5.59%)
Dec 08, 2022
8.475
8.625
8.475
8.580
14,247
+0.04(+0.47%)
Dec 07, 2022
8.530
8.680
8.380
8.540
18,614
-0.06(-0.70%)
Dec 06, 2022
8.660
8.690
8.540
8.600
77,839
+0.03(+0.35%)
Dec 05, 2022
8.530
8.650
8.530
8.570
24,489
-0.09(-1.04%)
Dec 02, 2022
8.440
8.700
8.400
8.660
17,983
+0.21(+2.49%)
Dec 01, 2022
8.980
9.040
8.260
8.450
39,096
-0.45(-5.06%)
Nov 30, 2022
8.900
9.110
8.600
8.900
29,041
+0.00(+0.00%)
Nov 29, 2022
8.940
9.049
8.880
8.900
24,149
-0.08(-0.89%)
Nov 28, 2022
9.040
9.115
8.810
8.980
21,607
-0.03(-0.33%)
Nov 25, 2022
9.070
9.080
9.000
9.010
7,045
+0.01(+0.11%)
Nov 23, 2022
8.930
9.080
8.720
9.000
25,070
+0.07(+0.78%)
Nov 22, 2022
8.570
9.000
8.570
8.930
16,558
+0.13(+1.48%)
Nov 21, 2022
8.900
8.910
8.740
8.800
36,641
-0.12(-1.35%)
Nov 18, 2022
9.030
9.030
8.535
8.920
24,248
-0.05(-0.56%)
Nov 17, 2022
8.660
9.000
8.500
8.970
18,419
+0.30(+3.46%)
Nov 16, 2022
8.350
8.720
8.317
8.670
50,685
+0.25(+2.97%)
Nov 15, 2022
8.270
8.860
8.160
8.420
162,886
+0.22(+2.68%)
Nov 14, 2022
8.170
8.240
8.057
8.200
90,366
+0.03(+0.37%)
Nov 11, 2022
8.580
8.650
8.100
8.170
45,371
-0.31(-3.66%)
Nov 10, 2022
8.750
8.790
8.190
8.480
64,016
+0.07(+0.83%)
Nov 09, 2022
8.610
8.680
8.280
8.410
11,244
-0.18(-2.10%)
Nov 08, 2022
8.610
8.745
8.510
8.590
17,239
-0.02(-0.23%)
Nov 07, 2022
8.500
8.890
8.500
8.610
19,212
+0.12(+1.41%)
Nov 04, 2022
8.070
8.570
8.070
8.490
26,803
+0.17(+2.04%)
Nov 03, 2022
8.380
8.640
8.160
8.320
36,532
-0.06(-0.72%)
Nov 02, 2022
8.330
8.380
31,226
-0.11(-1.30%)
Nov 01, 2022
8.450
8.660
8.400
8.490
16,775
+0.05(+0.59%)
Oct 31, 2022
9.040
9.096
8.240
8.440
30,249
-0.60(-6.64%)
Oct 28, 2022
8.890
9.140
8.700
9.040
22,796
+0.33(+3.79%)
Oct 27, 2022
8.636
8.990
8.552
8.710
19,606
+0.15(+1.75%)
Oct 26, 2022
8.580
8.770
8.499
8.560
19,210
+0.05(+0.59%)
Oct 25, 2022
8.390
8.690
8.350
8.510
16,030
+0.12(+1.43%)
Oct 24, 2022
8.410
8.660
8.300
8.390
17,297
-0.06(-0.71%)
Oct 21, 2022
8.240
8.650
8.200
8.450
41,408
+0.27(+3.30%)
Oct 20, 2022
8.260
8.470
8.030
8.180
57,921
-0.02(-0.24%)
Oct 19, 2022
8.530
8.550
8.090
8.200
16,062
-0.31(-3.64%)
Oct 18, 2022
8.630
8.820
8.420
8.510
17,505
-0.12(-1.39%)
Oct 17, 2022
8.190
8.800
8.190
8.630
39,924
+0.48(+5.89%)
Oct 14, 2022
8.220
8.310
7.989
8.150
22,347
-0.11(-1.33%)
Oct 13, 2022
8.000
8.300
7.970
8.260
70,934
+0.11(+1.35%)
Oct 12, 2022
8.260
8.410
7.950
8.150
36,102
+0.01(+0.12%)
Oct 11, 2022
8.310
8.580
8.000
8.140
25,994
+0.04(+0.49%)
Oct 10, 2022
8.200
8.200
7.970
8.100
85,380
-0.03(-0.37%)
Oct 07, 2022
8.140
8.280
8.000
8.130
56,991
-0.07(-0.91%)
Oct 06, 2022
8.250
8.280
8.030
8.205
26,934
-0.11(-1.26%)
Oct 05, 2022
8.640
8.680
8.230
8.310
25,369
-0.36(-4.15%)
Oct 04, 2022
8.540
8.918
8.460
8.670
51,731
+0.25(+2.97%)
Oct 03, 2022
8.290
8.470
8.080
8.420
25,788
+0.18(+2.18%)
Sep 30, 2022
8.100
8.500
8.010
8.240
35,761
-0.07(-0.84%)
Sep 29, 2022
8.670
8.670
8.110
8.310
35,138
-0.37(-4.26%)
Sep 28, 2022
8.630
8.780
8.520
8.680
24,638
+0.12(+1.40%)
Sep 27, 2022
8.540
8.680
8.410
8.560
36,624
+0.02(+0.23%)
Sep 26, 2022
8.650
8.660
8.410
8.540
64,102
-0.07(-0.81%)
Sep 23, 2022
8.350
8.710
8.310
8.610
42,273
-0.14(-1.60%)
Sep 22, 2022
8.600
8.840
8.490
8.750
39,738
+0.09(+1.04%)
Sep 21, 2022
8.620
8.770
8.580
8.660
24,262
+0.04(+0.46%)
Sep 20, 2022
8.670
8.693
8.530
8.620
29,172
-0.10(-1.15%)
Sep 19, 2022
8.550
8.780
8.460
8.720
17,330
+0.01(+0.11%)
Sep 16, 2022
8.780
8.780
8.530
8.710
74,934
-0.12(-1.36%)
Sep 15, 2022
8.960
9.060
8.745
8.830
25,988
-0.07(-0.79%)
Sep 14, 2022
9.060
9.060
8.885
8.900
27,859
-0.10(-1.11%)
Sep 13, 2022
9.070
9.410
8.920
9.000
34,938
-0.13(-1.42%)
Sep 12, 2022
9.420
9.420
9.120
9.130
26,705
-0.21(-2.25%)
Sep 09, 2022
9.400
9.490
9.310
9.340
14,915
-0.02(-0.21%)
Sep 08, 2022
9.243
9.390
9.243
9.360
25,817
+0.02(+0.21%)
Sep 07, 2022
9.140
9.435
9.133
9.340
39,647
+0.07(+0.76%)
Sep 06, 2022
9.480
9.500
9.260
9.270
42,683
-0.23(-2.42%)
Sep 02, 2022
9.820
9.820
9.470
9.500
36,699
-0.31(-3.16%)
Sep 01, 2022
9.580
9.965
9.510
9.810
107,780
+0.11(+1.13%)
Aug 31, 2022
9.550
9.782
9.540
9.700
122,313
+0.15(+1.57%)
Aug 30, 2022
9.880
9.880
9.470
9.550
60,113
-0.25(-2.55%)
Aug 29, 2022
10.01
10.12
9.780
9.800
94,232
-0.18(-1.80%)
Aug 26, 2022
9.660
10.31
9.660
9.980
36,706
+0.29(+3.05%)
Aug 25, 2022
9.970
10.03
9.590
9.685
96,342
-0.29(-2.86%)
Aug 24, 2022
10.07
10.07
9.950
9.970
21,542
-0.04(-0.40%)
Aug 23, 2022
10.11
10.19
9.970
10.01
27,294
-0.03(-0.30%)
Aug 22, 2022
10.02
10.07
9.830
10.04
44,369
-0.12(-1.18%)
Aug 19, 2022
10.34
10.43
10.05
10.16
39,563
-0.30(-2.87%)
Aug 18, 2022
10.07
10.50
10.07
10.46
27,836
+0.38(+3.77%)
Aug 17, 2022
10.31
10.45
10.02
10.08
89,053
-0.18(-1.75%)
Aug 16, 2022
10.38
10.50
10.23
10.26
32,130
-0.17(-1.63%)
Aug 15, 2022
10.17
10.45
10.13
10.43
18,996
+0.22(+2.15%)
Aug 12, 2022
10.30
10.46
10.17
10.21
27,402
-0.12(-1.16%)
Aug 11, 2022
10.36
10.48
10.25
10.33
20,010
-0.08(-0.77%)
Aug 10, 2022
10.90
10.90
10.05
10.41
42,614
-0.09(-0.86%)
Aug 09, 2022
10.82
10.82
10.36
10.50
65,669
-0.40(-3.67%)
Aug 08, 2022
10.91
11.06
10.43
10.90
43,035
+0.11(+1.02%)
Aug 05, 2022
10.82
10.86
10.56
10.79
23,569
-0.03(-0.28%)
Aug 04, 2022
10.70
10.85
10.53
10.82
35,780
+0.22(+2.08%)
Aug 03, 2022
10.45
10.67
10.37
10.60
33,238
+0.26(+2.51%)
Aug 02, 2022
10.44
10.48
10.30
10.34
16,053
-0.10(-0.96%)
Aug 01, 2022
10.45
10.52
10.24
10.44
30,003
-0.01(-0.10%)
Jul 29, 2022
10.43
10.54
10.43
10.45
27,133
+0.01(+0.10%)
Jul 28, 2022
10.83
10.83
10.36
10.44
19,831
-0.17(-1.60%)
Jul 27, 2022
10.52
10.69
10.45
10.61
19,583
+0.10(+0.95%)
Jul 26, 2022
10.64
10.67
10.49
10.51
20,077
-0.08(-0.76%)
Jul 25, 2022
10.77
10.89
10.54
10.59
23,507
-0.22(-2.04%)
Jul 22, 2022
11.01
11.20
10.79
10.81
26,778
-0.19(-1.73%)
Jul 21, 2022
11.10
11.12
10.86
11.00
26,581
-0.07(-0.63%)
Jul 20, 2022
11.10
11.27
10.97
11.07
28,475
-0.01(-0.09%)
Jul 19, 2022
11.01
11.20
11.01
11.08
26,775
+0.22(+2.03%)
Jul 18, 2022
10.94
11.03
10.85
10.86
56,864
-0.08(-0.73%)
Jul 15, 2022
10.62
10.95
10.62
10.94
48,161
+0.46(+4.39%)
Jul 14, 2022
10.38
10.55
10.27
10.48
114,264
+0.00(+0.00%)
Jul 13, 2022
10.37
10.54
10.37
10.48
17,514
+0.01(+0.10%)
Jul 12, 2022
10.38
10.60
10.38
10.47
25,056
+0.10(+0.96%)
Jul 11, 2022
10.42
10.48
10.17
10.37
58,555
-0.04(-0.38%)
Jul 08, 2022
10.67
10.67
10.37
10.41
49,548
-0.35(-3.25%)
Jul 07, 2022
10.45
10.78
10.45
10.76
67,398
+0.32(+3.07%)
Jul 06, 2022
10.59
10.74
10.35
10.44
37,283
-0.24(-2.25%)
Jul 05, 2022
10.61
10.70
10.44
10.68
37,416
-0.17(-1.57%)
Jul 01, 2022
10.61
10.86
10.60
10.85
48,816
+0.18(+1.69%)
Jun 30, 2022
10.65
10.82
10.59
10.67
65,830
-0.02(-0.19%)
Jun 29, 2022
11.04
11.04
10.52
10.69
68,406
-0.28(-2.55%)
Jun 28, 2022
11.34
11.51
10.93
10.97
32,606
-0.36(-3.18%)
Jun 27, 2022
11.08
11.56
11.08
11.33
72,904
+0.20(+1.80%)
Jun 24, 2022
11.30
11.37
11.05
11.13
354,272
-0.16(-1.42%)
Jun 23, 2022
11.31
11.62
11.25
11.29
70,805
-0.04(-0.35%)
Jun 22, 2022
11.25
11.43
11.24
11.33
64,235
-0.02(-0.18%)
Jun 21, 2022
11.55
11.59
11.33
11.35
66,388
-0.18(-1.56%)
Jun 17, 2022
11.36
11.95
11.34
11.53
148,063
+0.22(+1.95%)
Jun 16, 2022
11.57
11.58
11.25
11.31
89,539
-0.47(-3.99%)
Jun 15, 2022
11.46
11.93
11.46
11.78
46,258
+0.35(+3.06%)
Jun 14, 2022
11.46
11.50
11.37
11.43
54,801
-0.04(-0.35%)
Jun 13, 2022
11.52
11.56
11.38
11.47
65,264
-0.36(-3.04%)
Jun 10, 2022
12.11
12.11
11.82
11.83
34,552
-0.36(-2.95%)
Jun 09, 2022
12.22
12.36
12.03
12.19
37,497
-0.03(-0.25%)
Jun 08, 2022
12.57
12.57
12.15
12.22
57,634
-0.44(-3.48%)
Jun 07, 2022
12.68
12.79
12.51
12.66
55,410
-0.01(-0.08%)
Jun 06, 2022
12.16
12.83
12.10
12.67
98,720
+0.68(+5.67%)
Jun 03, 2022
12.42
12.42
11.94
11.99
49,512
-0.27(-2.20%)
Jun 02, 2022
11.94
12.34
11.83
12.26
67,875
+0.29(+2.42%)
Jun 01, 2022
12.16
12.16
11.91
11.97
94,176
-0.12(-0.99%)
May 31, 2022
12.24
12.47
12.06
12.09
43,900
-0.31(-2.50%)
May 27, 2022
12.33
12.62
12.13
12.40
64,155
+0.11(+0.90%)
May 26, 2022
12.12
12.55
12.12
12.29
42,884
+0.27(+2.25%)
May 25, 2022
11.95
12.17
11.88
12.02
54,890
+0.00(+0.00%)
May 24, 2022
11.78
12.09
11.60
12.02
94,801
+0.11(+0.92%)
May 23, 2022
11.99
12.01
11.72
11.91
71,788
+0.05(+0.42%)
May 20, 2022
11.98
11.98
11.52
11.86
70,299
-0.09(-0.75%)
May 19, 2022
12.04
12.09
11.72
11.95
75,555
-0.09(-0.75%)
May 18, 2022
12.17
12.23
11.84
12.04
131,278
-0.27(-2.19%)
May 17, 2022
12.24
12.71
12.12
12.31
92,975
+0.06(+0.49%)
May 16, 2022
12.41
12.43
12.03
12.25
224,852
-0.27(-2.16%)
May 13, 2022
12.33
12.92
12.33
12.52
69,609
+0.21(+1.71%)
May 12, 2022
12.53
12.76
12.03
12.31
230,094
-0.31(-2.46%)
May 11, 2022
12.57
13.07
12.44
12.62
88,963
-0.01(-0.08%)
May 10, 2022
12.56
12.93
12.44
12.63
76,861
+0.05(+0.40%)
May 09, 2022
13.34
13.34
12.48
12.58
211,432
-0.92(-6.81%)
May 06, 2022
14.77
14.77
13.16
13.50
230,703
-2.20(-14.01%)
May 05, 2022
16.20
16.41
15.26
15.70
77,040
-0.48(-2.97%)
May 04, 2022
16.47
16.68
15.62
16.18
72,280
-0.30(-1.82%)
May 03, 2022
16.29
16.52
16.27
16.48
65,567
+0.13(+0.80%)
May 02, 2022
16.51
16.58
16.27
16.35
56,165
-0.21(-1.27%)
Apr 29, 2022
16.96
16.96
16.53
16.56
75,339
-0.32(-1.90%)
Apr 28, 2022
16.73
16.88
16.40
16.88
63,523
+0.30(+1.81%)
Apr 27, 2022
16.56
16.78
16.52
16.58
49,026
-0.06(-0.36%)
Apr 26, 2022
17.01
17.01
16.58
16.64
47,521
-0.39(-2.29%)
Apr 25, 2022
16.90
17.10
16.75
17.03
45,562
+0.08(+0.47%)
Apr 22, 2022
17.31
17.31
16.95
16.95
29,408
-0.37(-2.14%)
Apr 21, 2022
17.61
17.80
17.22
17.32
21,017
-0.29(-1.65%)
Apr 20, 2022
17.59
17.92
17.50
17.61
33,352
+0.02(+0.11%)
Apr 19, 2022
17.57
17.86
17.49
17.59
23,627
+0.02(+0.11%)
Apr 18, 2022
17.80
17.96
17.45
17.57
39,144
-0.18(-1.01%)
Apr 14, 2022
17.77
18.00
17.67
17.75
38,741
-0.02(-0.11%)
Apr 13, 2022
17.50
17.84
17.50
17.77
27,574
+0.25(+1.43%)
Apr 12, 2022
17.54
17.96
17.45
17.52
30,561
-0.08(-0.45%)
Apr 11, 2022
17.26
17.84
17.26
17.60
37,269
+0.27(+1.56%)
Apr 08, 2022
17.15
17.48
17.06
17.33
40,319
+0.21(+1.23%)
Apr 07, 2022
16.85
17.18
16.69
17.12
34,509
+0.35(+2.09%)
Apr 06, 2022
16.77
16.87
16.56
16.77
81,406
+0.08(+0.48%)
Apr 05, 2022
17.10
17.18
16.69
16.69
36,033
-0.32(-1.88%)
Apr 04, 2022
17.23
17.23
16.89
17.01
45,743
-0.19(-1.10%)
Apr 01, 2022
16.93
17.27
16.70
17.20
63,449
+0.38(+2.26%)
Mar 31, 2022
16.72
16.91
16.66
16.82
57,431
+0.03(+0.18%)
Mar 30, 2022
17.15
17.15
16.79
16.79
49,320
-0.36(-2.10%)
Mar 29, 2022
17.45
17.64
17.09
17.15
43,836
-0.16(-0.92%)
Mar 28, 2022
17.16
17.40
17.06
17.31
31,172
+0.08(+0.46%)
Mar 25, 2022
17.10
17.37
17.03
17.23
39,524
+0.17(+1.00%)
Mar 24, 2022
16.86
17.25
16.86
17.06
35,210
-0.06(-0.35%)
Mar 23, 2022
17.25
17.26
16.96
17.12
37,879
-0.25(-1.44%)
Mar 22, 2022
17.48
17.52
17.28
17.37
30,948
+0.08(+0.46%)
Mar 21, 2022
17.22
17.37
17.13
17.29
58,074
+0.26(+1.53%)
Mar 18, 2022
17.42
17.43
16.82
17.03
153,572
-0.39(-2.24%)
Mar 17, 2022
16.89
17.60
16.89
17.42
48,437
+0.48(+2.83%)
Mar 16, 2022
17.06
17.20
16.71
16.94
81,661
-0.04(-0.24%)
Mar 15, 2022
17.08
17.25
16.87
16.98
56,640
-0.12(-0.70%)
Mar 14, 2022
16.73
17.24
16.46
17.10
61,754
+0.29(+1.73%)
Mar 11, 2022
17.22
17.22
16.65
16.81
131,594
-0.27(-1.58%)
Mar 10, 2022
16.25
17.09
16.25
17.08
164,906
+0.68(+4.15%)
Mar 09, 2022
17.50
17.50
16.19
16.40
213,655
-0.41(-2.44%)
Mar 08, 2022
16.82
17.26
16.71
16.81
72,620
+0.14(+0.84%)
Mar 07, 2022
16.60
16.93
16.40
16.67
50,988
-0.01(-0.06%)
Mar 04, 2022
17.21
17.35
16.52
16.68
39,806
-0.63(-3.64%)
Mar 03, 2022
17.38
17.66
17.05
17.31
49,809
-0.11(-0.63%)
Mar 02, 2022
16.88
17.53
16.77
17.42
38,504
+0.52(+3.08%)
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.