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
North American Fin 15 Split Corp Pref
(TSX:
FFN-PR-A
)
10.15
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 12, 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
10.15
10.17
10.15
10.17
17,640
+0.01(+0.10%)
Feb 25, 2021
10.16
10.16
10.15
10.16
8,972
-0.02(-0.20%)
Feb 24, 2021
10.20
10.20
10.17
10.18
78,250
+0.00(+0.00%)
Feb 23, 2021
10.19
10.20
10.18
10.18
54,680
-0.02(-0.20%)
Feb 22, 2021
10.21
10.23
10.20
10.20
62,794
+0.00(+0.00%)
Feb 19, 2021
10.25
10.25
10.19
10.20
96,200
-0.05(-0.49%)
Feb 18, 2021
10.25
10.25
10.24
10.25
26,909
+0.02(+0.20%)
Feb 17, 2021
10.25
10.28
10.22
10.23
21,695
-0.03(-0.29%)
Feb 16, 2021
10.26
10.26
10.26
10.26
6,669
+0.01(+0.10%)
Feb 12, 2021
10.25
10.25
10.25
0
-0.04(-0.39%)
Feb 11, 2021
10.26
10.29
10.26
10.29
1,000
+0.03(+0.29%)
Feb 10, 2021
10.26
10.30
10.26
10.26
4,493
-0.04(-0.39%)
Feb 09, 2021
10.30
10.30
10.30
10.30
75,300
+0.00(+0.00%)
Feb 08, 2021
10.30
10.30
10.30
10.30
22,274
+0.01(+0.10%)
Feb 05, 2021
10.30
10.30
10.23
10.29
38,533
-0.01(-0.10%)
Feb 04, 2021
10.29
10.30
10.28
10.30
30,719
+0.00(+0.00%)
Feb 03, 2021
10.30
10.30
10.30
10.30
55,120
+0.00(+0.00%)
Feb 02, 2021
10.30
10.30
10.29
10.30
15,569
+0.00(+0.00%)
Feb 01, 2021
10.28
10.30
10.28
10.30
16,750
+0.04(+0.39%)
Jan 29, 2021
10.27
10.30
10.24
10.26
50,660
-0.03(-0.29%)
Jan 28, 2021
10.30
10.30
10.25
10.29
4,297
-0.01(-0.10%)
Jan 27, 2021
10.32
10.32
10.30
10.30
8,184
-0.01(-0.10%)
Jan 26, 2021
10.30
10.31
10.30
10.31
3,960
+0.01(+0.10%)
Jan 25, 2021
10.30
10.30
10.29
10.30
8,000
-0.03(-0.29%)
Jan 22, 2021
10.33
10.33
10.33
10.33
112
+0.02(+0.19%)
Jan 21, 2021
10.33
10.33
10.31
10.31
5,322
-0.03(-0.29%)
Jan 20, 2021
10.34
10.34
10.30
10.34
27,800
+0.04(+0.39%)
Jan 19, 2021
10.32
10.32
10.29
10.30
5,762
-0.01(-0.10%)
Jan 18, 2021
10.31
10.32
10.31
10.31
5,400
+0.02(+0.19%)
Jan 15, 2021
10.32
10.32
10.29
10.29
5,519
-0.02(-0.19%)
Jan 14, 2021
10.30
10.32
10.29
10.31
6,500
+0.00(+0.00%)
Jan 13, 2021
10.31
10.31
10.29
10.31
3,555
+0.03(+0.29%)
Jan 12, 2021
10.28
10.28
10.28
10.28
800
+0.00(+0.00%)
Jan 11, 2021
10.28
10.29
10.28
10.28
7,377
-0.01(-0.10%)
Jan 08, 2021
10.27
10.30
10.27
10.29
1,072
+0.02(+0.19%)
Jan 07, 2021
10.29
10.30
10.27
10.27
31,616
-0.03(-0.29%)
Jan 06, 2021
10.28
10.30
10.28
10.30
6,330
-0.05(-0.48%)
Jan 05, 2021
10.30
10.35
10.30
10.35
2,500
+0.05(+0.49%)
Jan 04, 2021
10.30
10.30
10.30
10.30
7,660
+0.00(+0.00%)
Dec 31, 2020
10.30
10.30
10.30
0
+0.00(+0.00%)
Dec 30, 2020
10.26
10.30
10.26
10.30
11,200
+0.02(+0.19%)
Dec 29, 2020
10.26
10.28
10.26
10.28
1,578
+0.02(+0.19%)
Dec 23, 2020
10.26
10.26
10.26
0
+0.01(+0.10%)
Dec 22, 2020
10.24
10.25
10.24
10.25
7,400
+0.01(+0.10%)
Dec 21, 2020
10.25
10.25
10.23
10.24
2,400
-0.01(-0.10%)
Dec 18, 2020
10.25
10.25
10.21
10.25
17,050
+0.03(+0.29%)
Dec 17, 2020
10.20
10.22
10.19
10.22
5,160
+0.02(+0.20%)
Dec 16, 2020
10.17
10.22
10.17
10.20
22,918
+0.04(+0.39%)
Dec 15, 2020
10.15
10.17
10.15
10.16
10,750
+0.01(+0.10%)
Dec 14, 2020
10.15
10.15
10.15
10.15
2,200
+0.00(+0.00%)
Dec 11, 2020
10.12
10.15
10.10
10.15
9,400
+0.04(+0.40%)
Dec 10, 2020
10.11
10.11
10.11
10.11
2,019
+0.00(+0.00%)
Dec 09, 2020
10.11
10.11
10.08
10.11
18,200
+0.03(+0.30%)
Dec 08, 2020
10.08
10.08
10.08
10.08
13,493
+0.00(+0.00%)
Dec 07, 2020
10.12
10.12
10.08
10.08
6,600
-0.01(-0.10%)
Dec 04, 2020
10.08
10.09
10.08
10.09
9,800
+0.03(+0.30%)
Dec 03, 2020
10.06
10.06
10.06
10.06
3,300
+0.00(+0.00%)
Dec 02, 2020
10.03
10.06
10.03
10.06
3,500
+0.01(+0.10%)
Dec 01, 2020
10.09
10.10
10.05
10.05
6,000
+0.00(+0.00%)
Nov 30, 2020
10.05
10.09
10.05
10.05
3,975
-0.02(-0.20%)
Nov 27, 2020
10.11
10.11
10.07
10.07
6,700
-0.05(-0.49%)
Nov 26, 2020
10.12
10.12
10.10
10.12
8,100
+0.02(+0.20%)
Nov 25, 2020
10.10
10.12
10.10
10.10
31,450
-0.02(-0.20%)
Nov 24, 2020
10.11
10.12
10.09
10.12
15,100
+0.04(+0.40%)
Nov 23, 2020
10.05
10.12
10.05
10.08
8,700
+0.07(+0.70%)
Nov 20, 2020
10.05
10.07
10.00
10.01
40,775
-0.03(-0.30%)
Nov 19, 2020
10.00
10.04
10.00
10.04
6,600
+0.09(+0.90%)
Nov 18, 2020
9.950
9.970
9.950
9.950
11,500
+0.00(+0.00%)
Nov 17, 2020
9.940
9.950
9.940
9.950
25,304
+0.00(+0.00%)
Nov 16, 2020
9.930
9.950
9.930
9.950
38,600
+0.06(+0.61%)
Nov 13, 2020
9.890
9.890
9.890
9.890
4,136
+0.00(+0.00%)
Nov 12, 2020
9.900
9.900
9.880
9.890
24,000
+0.00(+0.00%)
Nov 11, 2020
9.850
9.890
9.800
9.890
59,400
+0.04(+0.41%)
Nov 10, 2020
9.910
9.940
9.830
9.850
77,424
+0.00(+0.00%)
Nov 09, 2020
9.850
9.850
9.850
9.850
3,060
+0.05(+0.51%)
Nov 06, 2020
9.800
9.800
9.800
9.800
4,000
+0.02(+0.20%)
Nov 05, 2020
9.750
9.790
9.750
9.780
10,450
+0.05(+0.51%)
Nov 04, 2020
9.790
9.790
9.700
9.730
3,300
+0.12(+1.25%)
Nov 02, 2020
9.610
9.610
9.610
0
+0.00(+0.00%)
Oct 30, 2020
9.590
9.610
9.590
9.610
1,700
+0.06(+0.63%)
Oct 29, 2020
9.550
9.550
9.550
9.550
2,000
-0.15(-1.55%)
Oct 28, 2020
9.750
9.750
9.700
9.700
4,805
-0.03(-0.31%)
Oct 27, 2020
9.740
9.740
9.730
9.730
2,000
-0.02(-0.21%)
Oct 26, 2020
9.760
9.760
9.750
9.750
2,700
-0.02(-0.20%)
Oct 23, 2020
9.790
9.800
9.750
9.770
16,500
-0.07(-0.71%)
Oct 22, 2020
9.750
9.840
9.750
9.840
18,200
+0.09(+0.92%)
Oct 21, 2020
9.730
9.760
9.730
9.750
16,433
+0.02(+0.21%)
Oct 20, 2020
9.710
9.730
9.710
9.730
1,300
+0.00(+0.00%)
Oct 19, 2020
9.740
9.770
9.730
9.730
4,020
-0.03(-0.31%)
Oct 16, 2020
9.780
9.780
9.750
9.760
6,054
+0.01(+0.10%)
Oct 15, 2020
9.750
9.750
9.750
9.750
1,714
-0.04(-0.41%)
Oct 14, 2020
9.730
9.790
9.730
9.790
800
+0.07(+0.72%)
Oct 13, 2020
9.690
9.790
9.690
9.720
11,936
+0.05(+0.52%)
Oct 09, 2020
9.670
9.670
9.670
0
+0.00(+0.00%)
Oct 08, 2020
9.610
9.680
9.610
9.670
13,600
+0.08(+0.83%)
Oct 07, 2020
9.560
9.620
9.550
9.590
16,602
+0.01(+0.10%)
Oct 06, 2020
9.600
9.600
9.580
9.580
8,500
+0.06(+0.63%)
Oct 05, 2020
9.570
9.570
9.520
9.520
1,400
-0.03(-0.31%)
Oct 02, 2020
9.520
9.550
9.520
9.550
3,300
+0.04(+0.42%)
Sep 30, 2020
9.510
9.510
9.510
0
-0.02(-0.21%)
Sep 29, 2020
9.600
9.600
9.530
9.530
4,365
-0.07(-0.73%)
Sep 28, 2020
9.600
9.600
9.600
9.600
6,151
+0.05(+0.52%)
Sep 25, 2020
9.550
9.550
9.550
9.550
2,000
+0.00(+0.00%)
Sep 24, 2020
9.550
9.550
9.550
9.550
4,422
+0.00(+0.00%)
Sep 23, 2020
9.550
9.550
9.550
9.550
1,600
+0.01(+0.10%)
Sep 22, 2020
9.540
9.540
9.540
9.540
2,007
+0.02(+0.21%)
Sep 21, 2020
9.600
9.600
9.520
9.520
11,415
-0.08(-0.83%)
Sep 18, 2020
9.600
9.600
9.600
9.600
2,000
+0.00(+0.00%)
Sep 17, 2020
9.610
9.610
9.570
9.600
1,302
+0.00(+0.00%)
Sep 16, 2020
9.600
9.610
9.600
9.600
13,350
+0.04(+0.42%)
Sep 15, 2020
9.600
9.600
9.560
9.560
3,000
+0.01(+0.10%)
Sep 14, 2020
9.560
9.560
9.550
9.550
3,700
+0.02(+0.21%)
Sep 11, 2020
9.570
9.570
9.530
9.530
3,550
-0.04(-0.42%)
Sep 10, 2020
9.580
9.600
9.510
9.570
110,850
-0.01(-0.10%)
Sep 09, 2020
9.720
9.720
9.580
9.580
1,900
-0.01(-0.10%)
Sep 08, 2020
9.580
9.590
9.550
9.590
8,270
-0.01(-0.10%)
Sep 04, 2020
9.600
9.600
9.600
0
+0.00(+0.00%)
Sep 03, 2020
9.620
9.620
9.600
9.600
19,700
+0.00(+0.00%)
Sep 02, 2020
9.600
9.600
9.600
9.600
400
-0.05(-0.52%)
Sep 01, 2020
9.590
9.650
9.500
9.650
24,900
+0.07(+0.73%)
Aug 31, 2020
9.590
9.590
9.580
9.580
6,200
-0.04(-0.42%)
Aug 28, 2020
9.600
9.620
9.590
9.620
1,100
+0.00(+0.00%)
Aug 27, 2020
9.590
9.640
9.590
9.620
10,521
+0.03(+0.31%)
Aug 26, 2020
9.600
9.600
9.580
9.590
22,614
+0.00(+0.00%)
Aug 25, 2020
9.590
9.610
9.590
9.590
6,700
+0.03(+0.31%)
Aug 24, 2020
9.600
9.600
9.560
9.560
4,400
-0.04(-0.42%)
Aug 21, 2020
9.630
9.630
9.600
9.600
8,350
-0.02(-0.21%)
Aug 20, 2020
9.650
9.650
9.620
9.620
584
-0.02(-0.21%)
Aug 19, 2020
9.620
9.640
9.620
9.640
2,595
+0.02(+0.21%)
Aug 18, 2020
9.630
9.630
9.620
9.620
2,500
+0.00(+0.00%)
Aug 17, 2020
9.620
9.620
9.620
9.620
2,090
+0.00(+0.00%)
Aug 14, 2020
9.650
9.690
9.620
9.620
16,874
-0.03(-0.31%)
Aug 13, 2020
9.650
9.650
9.640
9.650
4,020
-0.01(-0.10%)
Aug 12, 2020
9.630
9.680
9.630
9.660
2,843
+0.02(+0.21%)
Aug 11, 2020
9.650
9.660
9.630
9.640
16,200
-0.01(-0.10%)
Aug 10, 2020
9.650
9.650
9.650
9.650
5,343
+0.05(+0.52%)
Aug 07, 2020
9.550
9.600
9.540
9.600
18,338
+0.06(+0.63%)
Aug 06, 2020
9.540
9.540
9.540
9.540
4,806
+0.04(+0.42%)
Aug 05, 2020
9.500
9.500
9.500
9.500
3,100
-0.02(-0.21%)
Aug 04, 2020
9.500
9.540
9.500
9.520
6,338
+0.01(+0.11%)
Jul 31, 2020
9.510
9.510
9.510
0
-0.02(-0.21%)
Jul 30, 2020
9.530
9.530
9.520
9.530
15,510
-0.05(-0.52%)
Jul 29, 2020
9.500
9.580
9.500
9.580
18,906
+0.13(+1.38%)
Jul 28, 2020
9.540
9.540
9.450
9.450
15,362
-0.02(-0.21%)
Jul 27, 2020
9.480
9.480
9.470
9.470
1,448
+0.00(+0.00%)
Jul 24, 2020
9.470
9.540
9.470
9.470
5,200
-0.01(-0.11%)
Jul 23, 2020
9.580
9.580
9.480
9.480
18,200
-0.02(-0.21%)
Jul 22, 2020
9.500
9.500
9.500
9.500
777
-0.02(-0.21%)
Jul 21, 2020
9.500
9.520
9.500
9.520
2,060
+0.07(+0.74%)
Jul 20, 2020
9.490
9.500
9.450
9.450
13,533
+0.02(+0.21%)
Jul 17, 2020
9.430
9.430
9.430
9.430
3,600
-0.06(-0.63%)
Jul 16, 2020
9.440
9.490
9.420
9.490
16,100
+0.07(+0.74%)
Jul 15, 2020
9.400
9.420
9.400
9.420
2,600
-0.03(-0.32%)
Jul 14, 2020
9.450
9.460
9.440
9.450
12,400
+0.04(+0.43%)
Jul 13, 2020
9.420
9.480
9.320
9.410
13,200
+0.14(+1.51%)
Jul 10, 2020
9.500
9.500
9.270
9.270
4,527
+0.07(+0.76%)
Jul 09, 2020
9.340
9.340
9.200
9.200
10,017
-0.14(-1.50%)
Jul 08, 2020
9.400
9.400
9.340
9.340
3,600
-0.05(-0.53%)
Jul 07, 2020
9.350
9.390
9.350
9.390
5,600
-0.01(-0.11%)
Jul 06, 2020
9.400
9.400
9.350
9.400
47,873
+0.06(+0.64%)
Jul 03, 2020
9.340
9.340
9.340
9.340
3,731
-0.03(-0.32%)
Jul 02, 2020
9.400
9.400
9.350
9.370
5,200
-0.07(-0.74%)
Jun 30, 2020
9.440
9.440
9.440
0
-0.01(-0.11%)
Jun 29, 2020
9.400
9.450
9.400
9.450
6,000
+0.03(+0.32%)
Jun 26, 2020
9.480
9.480
9.420
9.420
540
-0.13(-1.36%)
Jun 25, 2020
9.410
9.590
9.410
9.550
8,900
+0.11(+1.17%)
Jun 24, 2020
9.410
9.440
9.410
9.440
3,500
+0.02(+0.21%)
Jun 23, 2020
9.430
9.430
9.420
9.420
5,299
+0.00(+0.00%)
Jun 22, 2020
9.450
9.450
9.400
9.420
9,800
+0.02(+0.21%)
Jun 19, 2020
9.380
9.450
9.380
9.400
15,844
+0.04(+0.43%)
Jun 18, 2020
9.420
9.450
9.320
9.360
17,338
-0.06(-0.64%)
Jun 17, 2020
9.420
9.420
9.420
9.420
1,657
-0.08(-0.84%)
Jun 16, 2020
9.470
9.500
9.450
9.500
5,820
+0.10(+1.06%)
Jun 15, 2020
9.320
9.440
9.320
9.400
6,100
+0.10(+1.08%)
Jun 12, 2020
9.400
9.400
9.300
9.300
16,575
-0.06(-0.64%)
Jun 11, 2020
9.400
9.400
9.320
9.360
9,400
-0.27(-2.80%)
Jun 10, 2020
9.640
9.640
9.550
9.630
6,323
+0.14(+1.48%)
Jun 09, 2020
9.450
9.490
9.330
9.490
4,900
-0.07(-0.73%)
Jun 08, 2020
9.670
9.670
9.540
9.560
5,435
-0.04(-0.42%)
Jun 05, 2020
9.700
9.700
9.600
9.600
5,000
-0.05(-0.52%)
Jun 04, 2020
9.460
9.650
9.450
9.650
8,100
+0.21(+2.22%)
Jun 03, 2020
9.500
9.550
9.440
9.440
8,970
-0.06(-0.63%)
Jun 02, 2020
9.350
9.860
9.310
9.500
16,105
+0.25(+2.70%)
Jun 01, 2020
9.240
9.250
9.240
9.250
5,529
+0.09(+0.98%)
May 29, 2020
9.220
9.240
9.160
9.160
2,700
-0.06(-0.65%)
May 28, 2020
9.530
9.530
9.220
9.220
600
-0.12(-1.28%)
May 27, 2020
9.250
9.340
9.250
9.340
6,100
+0.15(+1.63%)
May 26, 2020
9.100
9.190
8.950
9.190
19,800
+0.19(+2.11%)
May 25, 2020
9.020
9.060
8.900
9.000
22,500
+0.00(+0.00%)
May 22, 2020
8.990
9.000
8.980
9.000
9,075
-0.02(-0.22%)
May 21, 2020
8.910
9.020
8.900
9.020
15,600
+0.12(+1.35%)
May 20, 2020
8.900
8.900
8.900
8.900
3,300
+0.08(+0.91%)
May 19, 2020
8.660
8.900
8.660
8.820
15,050
+0.12(+1.38%)
May 15, 2020
8.700
8.700
8.700
0
+0.00(+0.00%)
May 14, 2020
8.860
8.860
8.530
8.700
25,188
-0.12(-1.36%)
May 13, 2020
9.010
9.020
8.820
8.820
30,992
-0.18(-2.00%)
May 12, 2020
8.950
9.050
8.950
9.000
19,363
+0.09(+1.01%)
May 11, 2020
8.970
9.030
8.910
8.910
8,730
-0.09(-1.00%)
May 08, 2020
8.990
9.000
8.990
9.000
2,030
+0.14(+1.58%)
May 06, 2020
8.860
8.860
8.860
0
-0.04(-0.45%)
May 05, 2020
8.850
8.960
8.850
8.900
6,250
+0.02(+0.23%)
May 01, 2020
8.880
8.880
8.880
0
+0.03(+0.34%)
Apr 30, 2020
8.990
8.990
8.850
8.850
13,300
-0.15(-1.67%)
Apr 29, 2020
8.710
9.000
8.710
9.000
25,005
+0.27(+3.09%)
Apr 28, 2020
8.730
8.730
8.660
8.730
35,940
+0.05(+0.58%)
Apr 27, 2020
8.710
8.730
8.660
8.680
20,520
+0.06(+0.70%)
Apr 24, 2020
8.630
8.630
8.620
8.620
2,029
-0.03(-0.35%)
Apr 23, 2020
8.730
8.730
8.650
8.650
7,500
-0.06(-0.69%)
Apr 22, 2020
8.720
8.720
8.710
8.710
2,300
+0.08(+0.93%)
Apr 21, 2020
8.740
8.750
8.610
8.630
15,400
-0.02(-0.23%)
Apr 20, 2020
8.660
8.700
8.610
8.650
58,884
-0.09(-1.03%)
Apr 17, 2020
8.730
8.740
8.720
8.740
9,200
+0.08(+0.92%)
Apr 16, 2020
8.610
8.690
8.500
8.660
10,200
+0.02(+0.23%)
Apr 15, 2020
8.700
8.740
8.640
8.640
17,494
-0.07(-0.80%)
Apr 14, 2020
8.770
8.770
8.690
8.710
15,900
-0.04(-0.46%)
Apr 13, 2020
8.750
8.750
8.700
8.750
1,130
+0.00(+0.00%)
Apr 09, 2020
8.750
8.750
8.750
0
+0.15(+1.74%)
Apr 08, 2020
8.550
8.600
8.450
8.600
26,900
+0.10(+1.18%)
Apr 07, 2020
8.500
8.600
8.500
8.500
17,750
+0.02(+0.24%)
Apr 06, 2020
8.000
8.480
8.000
8.480
15,737
+0.48(+6.00%)
Apr 03, 2020
8.140
8.140
8.000
8.000
5,500
-0.45(-5.33%)
Apr 02, 2020
8.120
8.450
8.120
8.450
2,150
+0.27(+3.30%)
Apr 01, 2020
8.360
8.360
8.180
8.180
2,303
-0.40(-4.66%)
Mar 31, 2020
8.480
8.590
8.480
8.580
2,889
+0.10(+1.18%)
Mar 30, 2020
8.360
8.540
8.360
8.480
1,600
+0.31(+3.79%)
Mar 27, 2020
8.600
8.600
8.170
8.170
20,378
-0.34(-4.00%)
Mar 26, 2020
8.450
8.650
8.450
8.510
22,318
+0.41(+5.06%)
Mar 25, 2020
7.230
8.340
7.200
8.100
48,748
+0.90(+12.50%)
Mar 24, 2020
7.000
7.500
7.000
7.200
87,780
+0.20(+2.86%)
Mar 23, 2020
7.200
7.200
6.520
7.000
103,798
-0.20(-2.78%)
Mar 20, 2020
7.290
7.650
7.200
7.200
30,964
+0.04(+0.56%)
Mar 19, 2020
7.000
7.450
6.800
7.160
30,840
-0.16(-2.19%)
Mar 18, 2020
8.130
8.180
7.310
7.320
10,260
-0.86(-10.51%)
Mar 17, 2020
8.100
8.200
7.890
8.180
12,610
+0.13(+1.61%)
Mar 16, 2020
8.500
8.510
8.050
8.050
9,527
-0.90(-10.06%)
Mar 13, 2020
8.550
9.000
8.550
8.950
21,508
+0.43(+5.05%)
Mar 12, 2020
9.500
9.500
8.330
8.520
42,242
-1.11(-11.53%)
Mar 11, 2020
9.620
9.710
9.610
9.630
20,808
-0.30(-3.02%)
Mar 10, 2020
9.780
9.950
9.740
9.930
16,109
+0.18(+1.85%)
Mar 09, 2020
9.840
9.840
9.660
9.750
21,341
-0.16(-1.61%)
Mar 06, 2020
9.940
9.950
9.900
9.910
6,300
-0.09(-0.90%)
Mar 05, 2020
9.990
10.00
9.960
10.00
49,010
-0.02(-0.20%)
Mar 04, 2020
10.03
10.05
9.970
10.02
24,303
+0.02(+0.20%)
Mar 03, 2020
9.910
10.10
9.910
10.00
21,110
-0.01(-0.10%)
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.