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
Citizens Inc
(NY:
CIA
)
2.840
-0.070 (-2.41%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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, 2022
4.390
4.410
4.250
4.250
104,583
-0.16(-3.63%)
Feb 25, 2022
4.350
4.420
4.336
4.410
31,402
+0.08(+1.85%)
Feb 24, 2022
4.250
4.350
4.240
4.330
63,312
+0.09(+2.12%)
Feb 23, 2022
4.250
4.320
4.240
4.240
58,311
+0.00(+0.00%)
Feb 22, 2022
4.270
4.340
4.240
4.240
55,346
-0.09(-2.08%)
Feb 18, 2022
4.330
0
+0.00(+0.00%)
Feb 17, 2022
4.440
4.500
4.320
4.330
44,253
-0.17(-3.78%)
Feb 16, 2022
4.420
4.580
4.420
4.500
47,563
+0.06(+1.35%)
Feb 15, 2022
4.320
4.506
4.320
4.440
61,055
+0.15(+3.50%)
Feb 14, 2022
4.280
4.350
4.250
4.290
38,325
+0.03(+0.70%)
Feb 11, 2022
4.150
4.290
4.150
4.260
106,688
+0.09(+2.16%)
Feb 10, 2022
4.190
4.282
4.145
4.170
61,613
-0.04(-0.95%)
Feb 09, 2022
4.370
4.400
4.175
4.210
107,019
-0.17(-3.88%)
Feb 08, 2022
4.350
4.430
4.310
4.380
42,504
+0.04(+0.92%)
Feb 07, 2022
4.400
4.480
4.340
4.340
65,720
-0.10(-2.25%)
Feb 04, 2022
4.300
4.490
4.205
4.440
73,702
+0.13(+3.02%)
Feb 03, 2022
4.560
4.290
4.310
99,219
-0.31(-6.71%)
Feb 02, 2022
4.670
4.720
4.540
4.620
85,370
-0.08(-1.70%)
Feb 01, 2022
4.740
4.750
4.680
4.700
80,666
-0.05(-1.05%)
Jan 31, 2022
4.610
4.750
68,764
+0.04(+0.85%)
Jan 28, 2022
4.540
4.750
4.540
4.710
102,111
+0.14(+3.06%)
Jan 27, 2022
4.790
4.790
4.550
4.570
61,747
-0.14(-2.97%)
Jan 26, 2022
4.710
4.900
4.700
4.710
102,457
+0.05(+1.07%)
Jan 25, 2022
4.630
4.800
4.555
4.660
54,335
-0.05(-1.06%)
Jan 24, 2022
4.550
4.900
4.550
4.710
117,169
+0.07(+1.51%)
Jan 21, 2022
4.730
4.860
4.610
4.640
146,289
-0.16(-3.33%)
Jan 20, 2022
4.810
4.870
4.800
4.800
66,003
-0.05(-1.03%)
Jan 19, 2022
4.850
4.890
4.810
4.850
67,331
-0.02(-0.41%)
Jan 18, 2022
5.050
5.090
4.805
4.870
98,770
-0.22(-4.32%)
Jan 14, 2022
5.090
0
+0.08(+1.60%)
Jan 13, 2022
4.980
5.050
4.950
5.010
70,067
+0.07(+1.42%)
Jan 12, 2022
5.080
5.190
4.940
4.940
98,003
-0.17(-3.33%)
Jan 11, 2022
5.220
5.220
5.080
5.110
48,931
-0.13(-2.48%)
Jan 10, 2022
5.280
5.280
5.150
5.240
45,552
-0.07(-1.32%)
Jan 07, 2022
5.350
5.423
5.290
5.310
28,603
-0.04(-0.75%)
Jan 06, 2022
5.290
5.380
5.250
5.350
39,068
+0.02(+0.38%)
Jan 05, 2022
5.320
5.490
5.300
5.330
60,400
-0.03(-0.56%)
Jan 04, 2022
5.380
5.440
5.330
5.360
45,889
-0.02(-0.37%)
Jan 03, 2022
5.300
5.480
5.300
5.380
78,040
+0.07(+1.32%)
Dec 31, 2021
5.575
5.575
5.250
5.310
97,486
-0.25(-4.50%)
Dec 30, 2021
5.560
5.650
5.520
5.560
32,659
+0.01(+0.18%)
Dec 29, 2021
5.520
5.590
5.410
5.550
91,553
+0.06(+1.09%)
Dec 28, 2021
5.600
5.640
5.470
5.490
66,772
-0.13(-2.31%)
Dec 27, 2021
5.650
5.670
5.500
5.620
91,591
-0.14(-2.43%)
Dec 23, 2021
5.690
5.880
5.690
5.760
25,631
+0.04(+0.70%)
Dec 22, 2021
5.740
5.740
5.630
5.720
31,673
+0.00(+0.00%)
Dec 21, 2021
5.580
5.780
5.580
5.720
25,141
+0.12(+2.14%)
Dec 20, 2021
5.600
5.630
5.550
5.600
71,317
-0.04(-0.71%)
Dec 17, 2021
5.840
5.840
5.630
5.640
120,240
-0.11(-1.91%)
Dec 16, 2021
5.850
5.970
5.710
5.750
59,926
-0.09(-1.54%)
Dec 15, 2021
5.650
6.170
5.640
5.840
189,641
+0.19(+3.36%)
Dec 14, 2021
5.600
5.800
5.590
5.650
86,068
+0.03(+0.53%)
Dec 13, 2021
5.750
5.870
5.600
5.620
51,724
-0.22(-3.77%)
Dec 10, 2021
5.770
5.860
5.770
5.840
18,123
+0.06(+1.04%)
Dec 09, 2021
5.730
5.860
5.730
5.780
31,245
-0.01(-0.17%)
Dec 08, 2021
5.850
5.850
5.750
5.790
27,633
-0.04(-0.69%)
Dec 07, 2021
5.900
5.960
5.810
5.830
33,703
-0.01(-0.17%)
Dec 06, 2021
5.840
5.945
5.740
5.840
46,265
+0.09(+1.57%)
Dec 03, 2021
5.840
5.840
5.660
5.750
45,651
-0.06(-1.03%)
Dec 02, 2021
5.650
5.850
5.650
5.810
31,195
+0.14(+2.47%)
Dec 01, 2021
5.770
5.900
5.670
5.670
80,533
+0.00(+0.00%)
Nov 30, 2021
5.750
5.880
5.670
5.670
66,959
-0.15(-2.58%)
Nov 29, 2021
5.950
6.035
5.810
5.820
57,742
-0.04(-0.68%)
Nov 26, 2021
6.000
6.020
5.860
5.860
87,171
-0.29(-4.72%)
Nov 24, 2021
6.120
6.195
6.120
6.150
27,991
-0.03(-0.49%)
Nov 23, 2021
6.110
6.220
6.100
6.180
51,786
+0.01(+0.16%)
Nov 22, 2021
6.270
6.430
6.040
6.170
51,930
-0.10(-1.59%)
Nov 19, 2021
6.180
6.400
6.140
6.270
59,496
-0.02(-0.32%)
Nov 18, 2021
6.190
6.320
6.275
6.290
61,889
+0.08(+1.29%)
Nov 17, 2021
6.220
6.305
6.100
6.210
71,050
-0.06(-0.96%)
Nov 16, 2021
6.400
6.450
6.270
6.270
52,570
-0.18(-2.79%)
Nov 15, 2021
6.490
6.490
6.410
6.450
47,424
-0.06(-0.92%)
Nov 12, 2021
6.500
6.550
6.430
6.510
20,682
+0.00(+0.00%)
Nov 11, 2021
6.580
6.580
6.460
6.510
30,923
-0.08(-1.21%)
Nov 10, 2021
6.570
6.640
6.590
39,356
+0.03(+0.46%)
Nov 09, 2021
6.580
6.660
6.490
6.560
48,627
-0.07(-1.06%)
Nov 08, 2021
6.930
6.950
6.580
6.630
52,985
-0.24(-3.49%)
Nov 05, 2021
6.400
6.985
6.400
6.870
190,247
+0.23(+3.46%)
Nov 04, 2021
6.450
6.650
6.290
6.640
180,584
+0.16(+2.47%)
Nov 03, 2021
6.430
6.620
6.430
6.480
241,898
+0.03(+0.47%)
Nov 02, 2021
6.440
6.500
6.370
6.450
51,632
-0.01(-0.15%)
Nov 01, 2021
6.410
6.480
6.360
6.460
51,829
+0.02(+0.31%)
Oct 29, 2021
6.410
6.480
6.390
6.440
66,737
-0.01(-0.16%)
Oct 28, 2021
6.360
6.470
6.260
6.450
51,051
+0.10(+1.57%)
Oct 27, 2021
6.350
6.400
6.330
6.350
39,272
-0.06(-0.94%)
Oct 26, 2021
6.340
6.465
6.410
58,652
+0.00(+0.00%)
Oct 25, 2021
6.420
6.440
6.350
6.410
66,259
+0.00(+0.00%)
Oct 22, 2021
6.390
6.460
6.350
6.410
32,982
-0.01(-0.16%)
Oct 21, 2021
6.390
6.450
6.360
6.420
32,729
+0.01(+0.16%)
Oct 20, 2021
6.290
6.430
6.290
6.410
40,645
+0.04(+0.63%)
Oct 19, 2021
6.300
6.385
6.300
6.370
33,150
+0.07(+1.11%)
Oct 18, 2021
6.270
6.330
6.270
6.300
47,466
-0.02(-0.32%)
Oct 15, 2021
6.380
6.380
6.270
6.320
91,564
+0.11(+1.77%)
Oct 14, 2021
6.200
6.240
6.165
6.210
38,076
+0.04(+0.65%)
Oct 13, 2021
6.320
6.320
6.140
6.170
44,961
-0.18(-2.83%)
Oct 12, 2021
6.360
6.400
6.320
6.350
31,437
+0.00(+0.00%)
Oct 11, 2021
6.400
6.400
6.310
6.350
43,851
-0.02(-0.31%)
Oct 08, 2021
6.340
6.410
6.320
6.370
24,268
+0.01(+0.16%)
Oct 07, 2021
6.310
6.410
6.310
6.360
46,523
+0.06(+0.95%)
Oct 06, 2021
6.250
6.380
6.210
6.300
49,746
-0.01(-0.16%)
Oct 05, 2021
6.300
6.360
6.190
6.310
82,725
+0.01(+0.16%)
Oct 04, 2021
6.360
6.440
6.280
6.300
66,927
-0.11(-1.72%)
Oct 01, 2021
6.220
6.500
6.220
6.410
147,281
+0.20(+3.22%)
Sep 30, 2021
6.250
6.250
6.150
6.210
48,949
-0.03(-0.48%)
Sep 29, 2021
6.180
6.250
6.170
6.240
44,267
+0.07(+1.13%)
Sep 28, 2021
6.120
6.250
6.120
6.170
62,860
-0.04(-0.64%)
Sep 27, 2021
6.060
6.250
6.060
6.210
97,106
+0.08(+1.31%)
Sep 24, 2021
5.990
6.178
5.990
6.130
65,439
+0.06(+0.99%)
Sep 23, 2021
5.990
6.100
5.970
6.070
54,136
+0.07(+1.17%)
Sep 22, 2021
5.960
6.080
5.950
6.000
48,094
+0.02(+0.33%)
Sep 21, 2021
5.920
6.020
5.890
5.980
64,884
+0.06(+1.01%)
Sep 20, 2021
5.660
5.940
5.810
5.920
86,618
+0.11(+1.89%)
Sep 17, 2021
5.650
5.810
5.510
5.810
570,006
+0.16(+2.83%)
Sep 16, 2021
5.680
5.700
5.600
5.650
83,704
-0.05(-0.88%)
Sep 15, 2021
5.730
5.776
5.640
5.700
96,638
-0.05(-0.87%)
Sep 14, 2021
5.740
5.890
5.710
5.750
113,466
+0.02(+0.35%)
Sep 13, 2021
5.740
5.805
5.710
5.730
80,623
-0.02(-0.35%)
Sep 10, 2021
5.770
5.780
5.680
5.750
98,565
-0.02(-0.35%)
Sep 09, 2021
5.800
5.800
5.770
5.770
120,111
-0.08(-1.37%)
Sep 08, 2021
5.890
5.930
5.820
5.850
81,082
-0.08(-1.35%)
Sep 07, 2021
5.950
5.980
5.900
5.930
126,672
-0.06(-1.00%)
Sep 03, 2021
6.010
6.010
5.950
5.990
44,235
-0.06(-0.99%)
Sep 02, 2021
6.080
6.090
5.970
6.050
40,153
-0.02(-0.33%)
Sep 01, 2021
5.940
6.090
5.940
6.070
42,303
+0.10(+1.68%)
Aug 31, 2021
5.860
6.000
5.860
5.970
51,390
+0.08(+1.36%)
Aug 30, 2021
5.780
5.900
5.780
5.890
78,415
+0.08(+1.38%)
Aug 27, 2021
5.700
5.830
5.700
5.810
101,863
+0.12(+2.11%)
Aug 26, 2021
5.640
5.750
5.630
5.690
44,318
+0.01(+0.18%)
Aug 25, 2021
5.600
5.810
5.600
5.680
46,324
+0.04(+0.71%)
Aug 24, 2021
5.660
5.700
5.590
5.640
69,477
-0.12(-2.08%)
Aug 23, 2021
5.610
5.820
5.610
5.760
29,216
+0.16(+2.86%)
Aug 20, 2021
5.550
5.660
5.550
5.600
60,498
+0.01(+0.18%)
Aug 19, 2021
5.530
5.620
5.520
5.590
36,978
-0.01(-0.18%)
Aug 18, 2021
5.660
5.750
5.600
5.600
55,204
-0.12(-2.10%)
Aug 17, 2021
5.700
5.750
5.640
5.720
48,211
-0.05(-0.87%)
Aug 16, 2021
5.860
5.860
5.720
5.770
55,243
-0.13(-2.20%)
Aug 13, 2021
5.890
5.915
5.885
5.900
42,676
+0.00(+0.00%)
Aug 12, 2021
5.850
5.940
5.810
5.900
73,541
+0.05(+0.85%)
Aug 11, 2021
5.660
5.870
5.660
5.850
76,239
+0.17(+2.99%)
Aug 10, 2021
5.590
5.690
5.500
5.680
31,708
+0.13(+2.34%)
Aug 09, 2021
5.540
5.590
5.520
5.550
40,271
-0.04(-0.72%)
Aug 06, 2021
5.590
5.690
5.570
5.590
57,753
+0.03(+0.54%)
Aug 05, 2021
5.530
5.580
5.500
5.560
33,610
+0.05(+0.91%)
Aug 04, 2021
5.420
5.540
5.420
5.510
71,808
+0.07(+1.29%)
Aug 03, 2021
5.350
5.470
5.340
5.440
61,772
+0.08(+1.49%)
Aug 02, 2021
5.280
5.420
5.260
5.360
69,910
+0.00(+0.00%)
Jul 30, 2021
5.380
5.440
5.320
5.360
36,378
-0.07(-1.29%)
Jul 29, 2021
5.530
5.530
5.405
5.430
34,846
-0.08(-1.45%)
Jul 28, 2021
5.410
5.530
5.380
5.510
66,368
+0.09(+1.66%)
Jul 27, 2021
5.430
5.450
5.345
5.420
50,167
-0.08(-1.45%)
Jul 26, 2021
5.470
5.580
5.470
5.500
48,614
+0.06(+1.10%)
Jul 23, 2021
5.440
5.460
5.391
5.440
30,040
+0.00(+0.00%)
Jul 22, 2021
5.370
5.460
5.340
5.440
65,670
+0.02(+0.37%)
Jul 21, 2021
5.390
5.530
5.390
5.420
52,697
+0.07(+1.31%)
Jul 20, 2021
5.340
5.500
5.260
5.350
138,475
-0.03(-0.56%)
Jul 19, 2021
5.390
5.440
5.330
5.380
85,957
-0.07(-1.28%)
Jul 16, 2021
5.350
5.500
5.310
5.450
191,614
+0.14(+2.64%)
Jul 15, 2021
5.270
5.330
5.260
5.310
66,526
+0.01(+0.19%)
Jul 14, 2021
5.320
5.340
5.260
5.300
68,037
+0.00(+0.00%)
Jul 13, 2021
5.260
5.400
5.260
5.300
79,806
-0.01(-0.19%)
Jul 12, 2021
5.340
5.360
5.270
5.310
55,655
-0.07(-1.30%)
Jul 09, 2021
5.560
5.560
5.340
5.380
109,106
-0.17(-3.06%)
Jul 08, 2021
5.400
5.600
5.350
5.550
380,594
+0.05(+0.91%)
Jul 07, 2021
5.380
5.600
5.380
5.500
131,299
+0.09(+1.66%)
Jul 06, 2021
5.370
5.420
5.360
5.410
72,709
+0.00(+0.00%)
Jul 02, 2021
5.400
5.420
5.310
5.410
86,921
-0.02(-0.37%)
Jul 01, 2021
5.340
5.430
5.340
5.430
62,045
+0.14(+2.65%)
Jun 30, 2021
5.300
5.350
5.241
5.290
196,914
-0.05(-0.94%)
Jun 29, 2021
5.360
5.400
5.310
5.340
164,875
-0.02(-0.37%)
Jun 28, 2021
5.410
5.470
5.310
5.360
122,060
-0.14(-2.55%)
Jun 25, 2021
5.400
5.540
5.380
5.500
351,507
+0.06(+1.10%)
Jun 24, 2021
5.470
5.470
5.320
5.440
112,179
-0.03(-0.55%)
Jun 23, 2021
5.430
5.480
5.380
5.470
176,885
+0.02(+0.37%)
Jun 22, 2021
5.330
5.450
5.330
5.450
181,588
+0.09(+1.68%)
Jun 21, 2021
5.170
5.380
5.090
5.360
188,219
+0.24(+4.69%)
Jun 18, 2021
5.080
5.130
5.038
5.120
178,851
-0.06(-1.16%)
Jun 17, 2021
5.130
5.200
5.100
5.180
137,169
+0.03(+0.58%)
Jun 16, 2021
5.060
5.160
5.060
5.150
72,615
+0.04(+0.78%)
Jun 15, 2021
5.070
5.130
5.050
5.110
81,541
+0.01(+0.20%)
Jun 14, 2021
5.010
5.100
5.010
5.100
76,619
+0.08(+1.59%)
Jun 11, 2021
5.070
5.090
4.901
5.020
201,587
+0.01(+0.20%)
Jun 10, 2021
5.070
5.070
4.960
5.010
61,028
-0.06(-1.18%)
Jun 09, 2021
5.020
5.170
5.000
5.070
92,625
+0.04(+0.80%)
Jun 08, 2021
5.100
5.170
5.010
5.030
97,091
-0.07(-1.37%)
Jun 07, 2021
4.880
5.150
4.880
5.100
159,555
+0.24(+4.94%)
Jun 04, 2021
5.020
5.083
4.810
4.860
205,429
-0.17(-3.38%)
Jun 03, 2021
5.270
5.270
5.030
5.030
111,442
-0.16(-3.08%)
Jun 02, 2021
5.040
5.210
5.040
5.190
159,926
+0.13(+2.57%)
Jun 01, 2021
5.230
5.260
5.020
5.060
125,407
-0.16(-3.07%)
May 28, 2021
5.250
5.300
5.160
5.220
116,335
+0.01(+0.19%)
May 27, 2021
5.210
5.370
5.180
5.210
634,653
+0.00(+0.00%)
May 26, 2021
5.250
5.250
5.090
5.210
144,535
+0.00(+0.00%)
May 25, 2021
5.460
5.500
5.210
5.210
121,667
-0.28(-5.10%)
May 24, 2021
5.460
5.500
5.370
5.490
134,774
-0.01(-0.18%)
May 21, 2021
5.460
5.510
5.390
5.500
59,477
+0.11(+2.04%)
May 20, 2021
5.550
5.590
5.320
5.390
80,330
-0.20(-3.58%)
May 19, 2021
5.540
5.590
5.450
5.590
101,566
+0.03(+0.54%)
May 18, 2021
5.560
5.650
5.540
5.560
84,978
-0.04(-0.71%)
May 17, 2021
5.610
5.650
5.540
5.600
63,426
-0.06(-1.06%)
May 14, 2021
5.680
5.685
5.530
5.660
57,006
+0.04(+0.71%)
May 13, 2021
5.520
5.700
5.500
5.620
134,822
+0.07(+1.26%)
May 12, 2021
5.700
5.730
5.500
5.550
96,911
-0.17(-2.97%)
May 11, 2021
5.650
5.790
5.650
5.720
99,642
+0.05(+0.88%)
May 10, 2021
5.700
5.830
5.660
5.670
93,224
-0.03(-0.53%)
May 07, 2021
5.650
5.740
5.650
5.700
44,495
-0.01(-0.18%)
May 06, 2021
5.700
5.777
5.650
5.710
52,470
-0.02(-0.35%)
May 05, 2021
5.730
5.770
5.670
5.730
48,601
-0.03(-0.52%)
May 04, 2021
5.830
5.870
5.740
5.760
53,573
-0.14(-2.37%)
May 03, 2021
5.900
5.900
5.820
5.900
68,211
+0.06(+1.03%)
Apr 30, 2021
5.680
5.880
5.680
5.840
113,600
+0.09(+1.57%)
Apr 29, 2021
5.720
5.750
5.690
5.750
54,528
+0.05(+0.88%)
Apr 28, 2021
5.700
5.750
5.690
5.700
51,256
-0.03(-0.52%)
Apr 27, 2021
5.680
5.730
5.670
5.730
64,865
+0.03(+0.53%)
Apr 26, 2021
5.720
5.750
5.690
5.700
45,680
+0.01(+0.18%)
Apr 23, 2021
5.820
5.850
5.690
5.690
67,600
-0.09(-1.56%)
Apr 22, 2021
5.880
5.900
5.760
5.780
60,643
-0.12(-2.03%)
Apr 21, 2021
5.770
5.920
5.730
5.900
90,618
+0.13(+2.25%)
Apr 20, 2021
5.660
5.780
5.640
5.770
76,798
+0.08(+1.41%)
Apr 19, 2021
5.840
5.870
5.650
5.690
68,603
-0.20(-3.40%)
Apr 16, 2021
5.920
5.980
5.822
5.890
53,300
+0.06(+1.03%)
Apr 15, 2021
5.710
5.860
5.685
5.830
51,568
+0.10(+1.75%)
Apr 14, 2021
5.690
5.800
5.670
5.730
54,490
-0.01(-0.17%)
Apr 13, 2021
5.740
5.820
5.700
5.740
40,003
+0.00(+0.00%)
Apr 12, 2021
5.880
5.880
5.720
5.740
51,773
-0.22(-3.69%)
Apr 09, 2021
6.090
6.140
5.870
5.960
74,700
-0.14(-2.30%)
Apr 08, 2021
5.680
6.110
5.610
6.100
172,939
+0.43(+7.58%)
Apr 07, 2021
5.770
5.830
5.630
5.670
96,978
-0.13(-2.24%)
Apr 06, 2021
5.690
5.900
5.690
5.800
84,230
+0.07(+1.22%)
Apr 05, 2021
5.880
5.980
5.690
5.730
79,755
-0.15(-2.55%)
Apr 01, 2021
5.790
5.960
5.700
5.880
189,000
+0.09(+1.55%)
Mar 31, 2021
6.040
6.240
5.790
5.790
213,914
-0.19(-3.18%)
Mar 30, 2021
5.890
6.090
5.840
5.980
80,643
+0.05(+0.84%)
Mar 29, 2021
5.850
6.070
5.850
5.930
74,538
-0.04(-0.67%)
Mar 26, 2021
6.200
6.200
5.890
5.970
62,700
-0.09(-1.49%)
Mar 25, 2021
5.900
6.140
5.880
6.060
73,584
+0.09(+1.51%)
Mar 24, 2021
6.100
6.440
5.970
5.970
106,884
-0.11(-1.81%)
Mar 23, 2021
6.060
6.290
6.050
6.080
154,430
-0.08(-1.30%)
Mar 22, 2021
6.260
6.420
6.120
6.160
218,578
-0.23(-3.60%)
Mar 19, 2021
6.390
6.520
6.300
6.390
405,700
-0.06(-0.93%)
Mar 18, 2021
6.550
6.700
6.430
6.450
115,652
-0.17(-2.57%)
Mar 17, 2021
6.770
6.840
6.580
6.620
101,496
-0.18(-2.65%)
Mar 16, 2021
6.830
6.871
6.670
6.800
49,417
-0.06(-0.87%)
Mar 15, 2021
6.970
6.970
6.700
6.860
85,010
-0.12(-1.72%)
Mar 12, 2021
6.890
7.060
6.890
6.980
72,400
+0.17(+2.50%)
Mar 11, 2021
6.800
6.950
6.680
6.810
111,210
-0.06(-0.87%)
Mar 10, 2021
6.730
6.960
6.730
6.870
90,160
+0.11(+1.63%)
Mar 09, 2021
6.700
6.990
6.690
6.760
125,069
+0.03(+0.45%)
Mar 08, 2021
6.460
6.790
6.450
6.730
141,267
+0.19(+2.91%)
Mar 05, 2021
6.390
6.580
6.340
6.540
114,700
+0.18(+2.83%)
Mar 04, 2021
6.330
6.520
6.250
6.360
89,577
-0.01(-0.16%)
Mar 03, 2021
6.370
6.570
6.300
6.370
121,698
+0.07(+1.11%)
Mar 02, 2021
6.250
6.440
6.250
6.300
152,744
-0.13(-2.02%)
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.