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
Playags Inc
(NY:
AGS
)
11.64
+0.05 (+0.45%)
Streaming Delayed Price
Updated: 11:38 AM EDT, May 21, 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
8.070
8.440
8.070
8.370
249,653
+0.13(+1.58%)
Feb 25, 2022
7.820
8.280
7.814
8.240
200,829
+0.42(+5.37%)
Feb 24, 2022
7.990
8.070
7.650
7.820
365,883
-0.33(-4.05%)
Feb 23, 2022
7.880
8.560
7.880
8.150
1,335,734
+0.31(+3.95%)
Feb 22, 2022
7.470
7.870
7.330
7.840
344,603
+0.33(+4.39%)
Feb 18, 2022
7.510
0
-0.47(-5.89%)
Feb 17, 2022
8.200
8.590
7.970
7.980
478,390
-0.21(-2.56%)
Feb 16, 2022
8.210
8.340
8.000
8.190
942,227
+0.01(+0.12%)
Feb 15, 2022
7.950
8.350
7.880
8.180
234,489
+0.30(+3.81%)
Feb 14, 2022
7.780
7.980
7.740
7.880
176,592
+0.05(+0.64%)
Feb 11, 2022
7.900
8.100
7.750
7.830
318,357
-0.06(-0.76%)
Feb 10, 2022
7.890
8.140
7.730
7.890
292,090
-0.18(-2.23%)
Feb 09, 2022
8.000
8.180
7.850
8.070
142,232
+0.18(+2.28%)
Feb 08, 2022
7.820
8.005
7.775
7.890
128,885
+0.02(+0.25%)
Feb 07, 2022
7.630
8.020
7.630
7.870
124,972
+0.27(+3.55%)
Feb 04, 2022
7.230
7.650
7.120
7.600
128,383
+0.30(+4.11%)
Feb 03, 2022
7.640
7.250
7.300
136,626
-0.42(-5.44%)
Feb 02, 2022
8.030
8.095
7.561
7.720
163,736
-0.27(-3.38%)
Feb 01, 2022
7.800
8.040
7.730
7.990
182,917
+0.20(+2.57%)
Jan 31, 2022
7.630
7.800
7.790
316,552
+0.16(+2.10%)
Jan 28, 2022
7.640
7.820
7.340
7.630
206,425
-0.09(-1.17%)
Jan 27, 2022
8.130
8.173
7.522
7.720
210,440
-0.33(-4.10%)
Jan 26, 2022
8.610
8.610
8.030
8.050
265,418
-0.43(-5.07%)
Jan 25, 2022
7.970
8.680
7.910
8.480
280,682
+0.36(+4.43%)
Jan 24, 2022
7.490
8.150
7.260
8.120
276,526
+0.47(+6.14%)
Jan 21, 2022
7.730
7.840
7.570
7.650
279,189
-0.16(-2.05%)
Jan 20, 2022
8.090
8.300
7.740
7.810
442,381
-0.18(-2.25%)
Jan 19, 2022
7.600
8.040
7.600
7.990
299,577
+0.43(+5.69%)
Jan 18, 2022
7.120
7.730
7.115
7.560
419,530
+0.52(+7.39%)
Jan 14, 2022
7.040
0
+0.20(+2.92%)
Jan 13, 2022
6.800
6.950
6.790
6.840
113,505
+0.04(+0.59%)
Jan 12, 2022
6.860
7.030
6.800
6.800
190,458
-0.03(-0.44%)
Jan 11, 2022
6.590
6.840
6.500
6.830
133,713
+0.21(+3.17%)
Jan 10, 2022
6.700
6.740
6.350
6.620
135,305
-0.12(-1.78%)
Jan 07, 2022
6.740
6.860
6.670
6.740
95,747
-0.01(-0.15%)
Jan 06, 2022
6.810
6.860
6.580
6.750
141,084
-0.06(-0.88%)
Jan 05, 2022
6.900
7.000
6.790
6.810
203,208
-0.06(-0.87%)
Jan 04, 2022
6.980
7.105
6.830
6.870
152,898
-0.11(-1.58%)
Jan 03, 2022
6.820
7.070
6.780
6.980
180,130
+0.19(+2.80%)
Dec 31, 2021
6.720
6.820
6.670
6.790
111,002
+0.02(+0.30%)
Dec 30, 2021
6.670
6.930
6.660
6.770
129,829
+0.10(+1.50%)
Dec 29, 2021
6.670
6.810
6.570
6.670
75,323
-0.04(-0.60%)
Dec 28, 2021
6.830
6.880
6.700
6.710
102,158
-0.15(-2.19%)
Dec 27, 2021
6.780
6.960
6.600
6.860
125,856
+0.07(+1.03%)
Dec 23, 2021
6.640
6.920
6.600
6.790
86,359
+0.18(+2.72%)
Dec 22, 2021
6.520
6.740
6.490
6.610
112,582
+0.04(+0.61%)
Dec 21, 2021
6.350
6.740
6.350
6.570
161,596
+0.29(+4.62%)
Dec 20, 2021
6.050
6.315
5.970
6.280
205,955
+0.06(+0.96%)
Dec 17, 2021
6.190
6.442
6.000
6.220
396,625
+0.01(+0.16%)
Dec 16, 2021
6.470
6.520
6.190
6.210
156,202
-0.20(-3.12%)
Dec 15, 2021
6.370
6.540
6.070
6.410
245,353
+0.03(+0.47%)
Dec 14, 2021
6.420
6.580
6.310
6.380
162,261
-0.11(-1.69%)
Dec 13, 2021
6.640
6.710
6.220
6.490
210,318
-0.25(-3.71%)
Dec 10, 2021
6.940
6.954
6.570
6.740
150,794
-0.14(-2.03%)
Dec 09, 2021
7.130
7.220
6.800
6.880
170,165
-0.35(-4.84%)
Dec 08, 2021
7.170
7.360
7.145
7.230
116,650
+0.18(+2.55%)
Dec 07, 2021
6.940
7.240
6.940
7.050
144,397
+0.14(+2.03%)
Dec 06, 2021
6.590
7.080
6.530
6.910
181,144
+0.28(+4.22%)
Dec 03, 2021
6.780
6.780
6.510
6.630
185,852
-0.16(-2.36%)
Dec 02, 2021
6.870
6.950
6.530
6.790
359,038
+0.03(+0.44%)
Dec 01, 2021
7.390
7.530
6.690
6.760
273,749
-0.44(-6.11%)
Nov 30, 2021
6.980
7.230
6.917
7.200
241,277
+0.20(+2.86%)
Nov 29, 2021
7.270
7.340
6.795
7.000
345,517
-0.11(-1.55%)
Nov 26, 2021
7.010
7.180
6.770
7.110
191,058
-0.23(-3.13%)
Nov 24, 2021
7.160
7.380
7.110
7.340
108,605
+0.09(+1.24%)
Nov 23, 2021
7.370
7.460
7.130
7.250
252,263
-0.13(-1.76%)
Nov 22, 2021
7.260
7.530
7.230
7.380
300,147
+0.13(+1.79%)
Nov 19, 2021
7.370
7.520
7.130
7.250
227,113
-0.25(-3.33%)
Nov 18, 2021
7.520
7.510
7.440
7.500
343,078
-0.11(-1.45%)
Nov 17, 2021
7.410
7.770
7.333
7.610
218,528
+0.13(+1.74%)
Nov 16, 2021
7.700
7.780
7.280
7.480
313,704
-0.21(-2.73%)
Nov 15, 2021
8.100
8.100
7.555
7.690
252,612
-0.33(-4.11%)
Nov 12, 2021
8.290
8.290
8.000
8.020
183,540
-0.21(-2.55%)
Nov 11, 2021
8.400
8.440
7.970
8.230
239,611
-0.17(-2.02%)
Nov 10, 2021
9.070
8.400
409,061
-0.67(-7.39%)
Nov 09, 2021
9.190
9.208
8.760
9.070
192,902
-0.06(-0.66%)
Nov 08, 2021
9.900
9.980
9.130
9.130
415,785
-0.72(-7.31%)
Nov 05, 2021
9.970
10.22
9.520
9.850
571,931
-0.01(-0.10%)
Nov 04, 2021
10.20
10.27
9.400
9.860
567,552
-0.18(-1.79%)
Nov 03, 2021
9.470
10.45
9.345
10.04
1,122,949
+0.56(+5.91%)
Nov 02, 2021
8.950
9.490
8.790
9.480
215,513
+0.50(+5.57%)
Nov 01, 2021
8.800
9.440
8.895
8.980
274,715
+0.16(+1.81%)
Oct 29, 2021
8.660
9.410
8.660
8.820
251,620
+0.13(+1.50%)
Oct 28, 2021
8.850
8.890
8.500
8.690
195,515
-0.10(-1.14%)
Oct 27, 2021
8.040
8.913
8.060
8.790
512,946
+0.80(+10.01%)
Oct 26, 2021
7.790
8.140
7.990
171,379
+0.22(+2.83%)
Oct 25, 2021
7.740
7.860
7.670
7.770
130,942
+0.00(+0.00%)
Oct 22, 2021
7.860
7.920
7.680
7.770
155,675
-0.05(-0.64%)
Oct 21, 2021
7.830
8.110
7.770
7.820
166,244
+0.00(+0.00%)
Oct 20, 2021
7.850
8.000
7.690
7.820
83,211
+0.02(+0.26%)
Oct 19, 2021
8.170
8.170
7.740
7.800
221,795
-0.29(-3.58%)
Oct 18, 2021
8.140
8.303
8.010
8.090
99,050
-0.06(-0.74%)
Oct 15, 2021
8.590
8.650
8.130
8.150
189,504
-0.24(-2.86%)
Oct 14, 2021
8.205
8.505
8.140
8.390
152,696
+0.29(+3.58%)
Oct 13, 2021
8.090
8.250
8.050
8.100
280,989
+0.06(+0.75%)
Oct 12, 2021
8.000
8.240
7.890
8.040
130,566
+0.04(+0.50%)
Oct 11, 2021
8.030
8.190
7.940
8.000
97,211
-0.10(-1.23%)
Oct 08, 2021
8.220
8.280
7.990
8.100
120,047
-0.10(-1.22%)
Oct 07, 2021
8.240
8.460
8.190
8.200
85,652
-0.01(-0.12%)
Oct 06, 2021
8.160
8.300
8.000
8.210
107,341
-0.09(-1.08%)
Oct 05, 2021
8.640
8.740
8.290
8.300
114,820
-0.24(-2.81%)
Oct 04, 2021
8.150
8.580
8.137
8.540
192,886
+0.37(+4.53%)
Oct 01, 2021
8.000
8.310
7.980
8.170
327,924
+0.29(+3.68%)
Sep 30, 2021
8.040
8.040
7.620
7.880
577,003
-0.10(-1.25%)
Sep 29, 2021
8.210
8.320
7.970
7.980
161,026
-0.21(-2.56%)
Sep 28, 2021
8.120
8.360
8.020
8.190
220,055
+0.02(+0.24%)
Sep 27, 2021
8.000
8.460
7.970
8.170
216,647
+0.17(+2.12%)
Sep 24, 2021
7.820
8.090
7.750
8.000
251,513
+0.08(+1.01%)
Sep 23, 2021
7.640
7.930
7.640
7.920
307,936
+0.36(+4.76%)
Sep 22, 2021
7.330
7.760
7.220
7.560
202,228
+0.31(+4.28%)
Sep 21, 2021
7.350
7.380
7.000
7.250
297,555
-0.04(-0.55%)
Sep 20, 2021
7.150
7.350
6.980
7.290
350,157
-0.14(-1.88%)
Sep 17, 2021
7.200
7.430
7.110
7.430
1,036,106
+0.22(+3.05%)
Sep 16, 2021
7.370
7.375
7.110
7.210
335,636
-0.15(-2.04%)
Sep 15, 2021
7.310
7.450
7.240
7.360
165,238
-0.02(-0.27%)
Sep 14, 2021
7.560
7.560
7.150
7.380
190,260
-0.16(-2.12%)
Sep 13, 2021
7.380
7.707
7.150
7.540
213,690
+0.19(+2.59%)
Sep 10, 2021
7.740
7.790
7.340
7.350
226,252
-0.35(-4.55%)
Sep 09, 2021
7.760
8.080
7.680
7.700
184,402
-0.10(-1.28%)
Sep 08, 2021
8.000
8.000
7.660
7.800
248,540
-0.22(-2.74%)
Sep 07, 2021
8.130
8.200
7.780
8.020
245,676
-0.16(-1.96%)
Sep 03, 2021
8.110
8.300
7.920
8.180
136,070
-0.04(-0.49%)
Sep 02, 2021
8.180
8.570
8.060
8.220
167,053
+0.19(+2.37%)
Sep 01, 2021
8.280
8.280
7.935
8.030
157,870
-0.16(-1.95%)
Aug 31, 2021
8.210
8.320
8.070
8.190
129,118
-0.02(-0.24%)
Aug 30, 2021
8.610
8.610
7.990
8.210
153,331
-0.33(-3.86%)
Aug 27, 2021
8.300
8.630
8.200
8.540
185,581
+0.24(+2.89%)
Aug 26, 2021
8.420
8.590
8.195
8.300
169,457
-0.20(-2.35%)
Aug 25, 2021
8.210
8.700
8.110
8.500
116,875
+0.24(+2.91%)
Aug 24, 2021
7.890
8.330
7.890
8.260
151,205
+0.48(+6.17%)
Aug 23, 2021
7.630
7.810
7.510
7.780
143,783
+0.31(+4.15%)
Aug 20, 2021
7.130
7.540
7.130
7.470
210,453
+0.26(+3.61%)
Aug 19, 2021
7.000
7.250
6.870
7.210
232,972
+0.10(+1.41%)
Aug 18, 2021
7.080
7.430
7.050
7.110
107,461
+0.02(+0.28%)
Aug 17, 2021
7.250
7.307
7.040
7.090
210,602
-0.37(-4.96%)
Aug 16, 2021
7.350
7.625
7.220
7.460
163,849
+0.01(+0.13%)
Aug 13, 2021
7.910
7.920
7.180
7.450
301,395
-0.53(-6.64%)
Aug 12, 2021
8.170
8.170
7.920
7.980
192,783
-0.17(-2.09%)
Aug 11, 2021
8.080
8.260
7.790
8.150
195,065
+0.06(+0.74%)
Aug 10, 2021
8.200
8.255
8.000
8.090
146,242
-0.11(-1.34%)
Aug 09, 2021
8.430
8.550
8.170
8.200
140,985
-0.25(-2.96%)
Aug 06, 2021
8.520
8.880
8.450
8.450
204,351
+0.08(+0.96%)
Aug 05, 2021
7.580
8.440
7.580
8.370
314,812
+0.75(+9.84%)
Aug 04, 2021
7.560
7.920
7.520
7.620
157,776
-0.13(-1.68%)
Aug 03, 2021
7.770
8.170
7.450
7.750
172,644
+0.03(+0.39%)
Aug 02, 2021
7.690
8.370
7.650
7.720
231,702
-0.04(-0.52%)
Jul 30, 2021
7.630
7.790
7.550
7.760
225,028
+0.04(+0.52%)
Jul 29, 2021
7.960
7.965
7.650
7.720
214,971
-0.17(-2.15%)
Jul 28, 2021
7.630
7.980
7.432
7.890
139,595
+0.26(+3.41%)
Jul 27, 2021
7.680
7.858
7.440
7.630
170,421
-0.21(-2.68%)
Jul 26, 2021
7.650
7.965
7.600
7.840
188,109
+0.18(+2.35%)
Jul 23, 2021
7.780
7.830
7.390
7.660
181,469
+0.00(+0.00%)
Jul 22, 2021
7.750
7.820
7.520
7.660
214,809
-0.21(-2.67%)
Jul 21, 2021
7.680
8.150
7.600
7.870
142,668
+0.38(+5.07%)
Jul 20, 2021
7.130
7.990
6.940
7.490
561,085
+0.48(+6.85%)
Jul 19, 2021
6.676
7.235
6.600
7.010
421,090
+0.00(+0.00%)
Jul 16, 2021
8.220
8.340
6.990
7.010
385,432
-1.06(-13.14%)
Jul 15, 2021
8.250
8.355
7.930
8.070
163,737
-0.21(-2.54%)
Jul 14, 2021
8.310
8.546
8.250
8.280
235,429
-0.06(-0.72%)
Jul 13, 2021
8.600
8.750
8.280
8.340
184,494
-0.41(-4.69%)
Jul 12, 2021
8.640
8.820
8.510
8.750
133,218
-0.03(-0.34%)
Jul 09, 2021
8.860
9.030
8.670
8.780
266,683
+0.10(+1.15%)
Jul 08, 2021
8.540
8.990
8.390
8.680
171,345
-0.17(-1.92%)
Jul 07, 2021
9.100
9.250
8.651
8.850
251,894
-0.33(-3.59%)
Jul 06, 2021
9.650
9.680
8.970
9.180
271,934
-0.60(-6.13%)
Jul 02, 2021
10.19
10.19
9.685
9.780
189,773
-0.34(-3.36%)
Jul 01, 2021
10.07
10.19
9.400
10.12
461,413
+0.22(+2.22%)
Jun 30, 2021
9.430
10.18
9.350
9.900
740,985
+0.40(+4.21%)
Jun 29, 2021
9.500
9.690
9.373
9.500
234,876
+0.01(+0.11%)
Jun 28, 2021
9.950
10.17
9.250
9.490
289,652
-0.46(-4.62%)
Jun 25, 2021
10.67
10.73
9.900
9.950
1,195,407
-0.64(-6.04%)
Jun 24, 2021
10.32
10.68
10.28
10.59
161,477
+0.27(+2.62%)
Jun 23, 2021
10.37
10.61
10.11
10.32
219,608
-0.01(-0.10%)
Jun 22, 2021
10.09
10.35
9.880
10.33
195,439
+0.12(+1.18%)
Jun 21, 2021
9.710
10.48
9.510
10.21
404,976
+0.67(+7.02%)
Jun 18, 2021
9.750
9.830
9.420
9.540
329,769
-0.43(-4.31%)
Jun 17, 2021
10.12
10.44
9.770
9.970
150,855
-0.31(-3.02%)
Jun 16, 2021
10.25
10.45
9.960
10.28
202,724
-0.03(-0.29%)
Jun 15, 2021
10.55
10.63
10.29
10.31
164,113
-0.28(-2.64%)
Jun 14, 2021
10.65
10.83
10.56
10.59
350,981
-0.21(-1.94%)
Jun 11, 2021
10.91
11.32
10.71
10.80
724,519
+0.62(+6.09%)
Jun 10, 2021
10.51
10.74
9.990
10.18
155,880
-0.32(-3.05%)
Jun 09, 2021
10.83
10.83
10.42
10.50
131,349
-0.33(-3.05%)
Jun 08, 2021
10.78
11.12
10.67
10.83
212,005
+0.14(+1.31%)
Jun 07, 2021
10.38
10.75
10.38
10.69
243,442
+0.43(+4.19%)
Jun 04, 2021
10.52
10.52
10.16
10.26
117,092
-0.22(-2.10%)
Jun 03, 2021
10.41
10.79
10.18
10.48
354,443
+0.07(+0.67%)
Jun 02, 2021
10.61
10.61
10.21
10.41
485,322
-0.19(-1.79%)
Jun 01, 2021
10.41
10.81
10.27
10.60
231,033
+0.42(+4.13%)
May 28, 2021
10.39
10.43
10.04
10.18
191,315
-0.11(-1.07%)
May 27, 2021
10.12
10.60
9.980
10.29
520,197
+0.30(+3.00%)
May 26, 2021
9.970
10.37
9.941
9.990
301,469
+0.04(+0.40%)
May 25, 2021
10.82
10.82
9.920
9.950
512,072
-0.78(-7.27%)
May 24, 2021
9.740
11.21
9.700
10.73
1,263,644
+1.04(+10.73%)
May 21, 2021
9.210
9.750
9.210
9.690
546,859
+0.58(+6.37%)
May 20, 2021
9.340
9.340
8.920
9.110
230,911
-0.23(-2.46%)
May 19, 2021
8.850
9.460
8.755
9.340
254,253
+0.20(+2.19%)
May 18, 2021
8.840
9.290
8.690
9.140
200,544
+0.34(+3.86%)
May 17, 2021
8.600
8.830
8.430
8.800
158,279
+0.20(+2.33%)
May 14, 2021
8.600
8.700
8.460
8.600
318,709
+0.05(+0.58%)
May 13, 2021
8.240
8.650
8.240
8.550
240,446
+0.22(+2.64%)
May 12, 2021
8.550
8.700
8.195
8.330
242,784
-0.28(-3.25%)
May 11, 2021
8.850
8.920
8.175
8.610
406,961
-0.60(-6.51%)
May 10, 2021
8.880
9.475
8.690
9.210
419,414
+0.02(+0.22%)
May 07, 2021
9.600
9.920
9.030
9.190
999,144
+0.49(+5.63%)
May 06, 2021
8.630
8.910
8.480
8.700
315,426
+0.01(+0.12%)
May 05, 2021
8.640
9.000
8.610
8.690
116,586
+0.15(+1.76%)
May 04, 2021
8.800
8.800
8.300
8.540
268,404
-0.46(-5.11%)
May 03, 2021
9.100
9.100
8.730
9.000
169,158
+0.05(+0.56%)
Apr 30, 2021
8.740
9.070
8.600
8.950
199,300
+0.17(+1.94%)
Apr 29, 2021
8.940
9.100
8.700
8.780
225,915
-0.08(-0.90%)
Apr 28, 2021
8.600
8.880
8.450
8.860
238,933
+0.23(+2.67%)
Apr 27, 2021
8.350
8.700
8.250
8.630
124,261
+0.29(+3.48%)
Apr 26, 2021
8.240
8.450
8.170
8.340
151,613
+0.21(+2.58%)
Apr 23, 2021
7.860
8.170
7.460
8.130
184,600
+0.31(+3.96%)
Apr 22, 2021
8.090
8.170
7.630
7.820
189,166
-0.23(-2.86%)
Apr 21, 2021
7.440
8.080
7.320
8.050
153,009
+0.61(+8.20%)
Apr 20, 2021
7.500
7.630
7.110
7.440
173,920
-0.11(-1.46%)
Apr 19, 2021
7.660
7.680
7.250
7.550
181,810
-0.20(-2.58%)
Apr 16, 2021
7.670
7.820
7.379
7.750
170,200
+0.08(+1.04%)
Apr 15, 2021
7.970
7.970
7.640
7.670
182,120
-0.26(-3.28%)
Apr 14, 2021
7.870
8.030
7.720
7.930
154,300
+0.11(+1.41%)
Apr 13, 2021
7.730
7.920
7.500
7.820
148,006
-0.05(-0.64%)
Apr 12, 2021
7.970
8.020
7.670
7.870
115,259
-0.10(-1.25%)
Apr 09, 2021
8.050
8.090
7.775
7.970
143,800
-0.07(-0.87%)
Apr 08, 2021
8.100
8.290
7.895
8.040
241,803
-0.06(-0.74%)
Apr 07, 2021
8.370
8.395
7.909
8.100
382,306
-0.29(-3.46%)
Apr 06, 2021
8.380
8.700
8.338
8.390
140,969
+0.14(+1.70%)
Apr 05, 2021
8.590
8.810
8.240
8.250
154,264
-0.18(-2.14%)
Apr 01, 2021
8.050
8.440
8.050
8.430
166,100
+0.35(+4.33%)
Mar 31, 2021
8.250
8.400
7.850
8.080
254,987
+0.10(+1.25%)
Mar 30, 2021
7.750
8.040
7.630
7.980
168,043
+0.24(+3.10%)
Mar 29, 2021
7.910
8.040
7.430
7.740
499,368
-0.32(-3.97%)
Mar 26, 2021
8.070
8.110
7.760
8.060
254,500
+0.21(+2.68%)
Mar 25, 2021
7.600
8.100
7.540
7.850
344,190
+0.15(+1.95%)
Mar 24, 2021
8.260
8.399
7.650
7.700
243,609
-0.34(-4.23%)
Mar 23, 2021
8.440
8.565
8.020
8.040
409,409
-0.62(-7.16%)
Mar 22, 2021
8.460
8.730
8.230
8.660
335,416
+0.10(+1.17%)
Mar 19, 2021
8.750
8.920
8.210
8.560
470,800
-0.18(-2.06%)
Mar 18, 2021
9.600
9.600
8.690
8.740
286,917
-0.96(-9.90%)
Mar 17, 2021
9.300
9.750
9.100
9.700
503,616
+0.36(+3.85%)
Mar 16, 2021
9.770
9.770
9.020
9.340
430,016
-0.49(-4.98%)
Mar 15, 2021
9.300
10.39
9.280
9.830
947,741
+0.57(+6.16%)
Mar 12, 2021
8.250
9.290
8.250
9.260
1,512,800
+1.75(+23.30%)
Mar 11, 2021
7.550
7.860
7.250
7.510
251,189
-0.05(-0.66%)
Mar 10, 2021
7.250
7.625
7.150
7.560
239,652
+0.43(+6.03%)
Mar 09, 2021
7.960
7.960
7.050
7.130
374,990
-0.68(-8.71%)
Mar 08, 2021
7.910
7.990
7.540
7.810
268,966
-0.03(-0.38%)
Mar 05, 2021
8.320
8.690
7.010
7.840
454,900
-0.20(-2.49%)
Mar 04, 2021
8.350
8.400
7.600
8.040
344,611
-0.34(-4.06%)
Mar 03, 2021
8.360
8.930
8.310
8.380
337,224
+0.04(+0.48%)
Mar 02, 2021
8.030
8.640
8.020
8.340
309,613
+0.21(+2.58%)
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.