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
Steelcase Inc
(NY:
SCS
)
13.76
+0.10 (+0.73%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 3, 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 (%)
Mar 31, 2023
8.048
8.162
7.867
8.019
823,873
+0.00(+0.00%)
Mar 30, 2023
8.105
8.152
7.976
8.019
516,939
-0.05(-0.59%)
Mar 29, 2023
8.276
8.371
7.971
8.067
888,890
-0.11(-1.40%)
Mar 28, 2023
8.305
8.391
7.829
8.181
1,500,874
-0.14(-1.72%)
Mar 27, 2023
8.171
8.352
7.962
8.324
1,508,374
+0.34(+4.30%)
Mar 24, 2023
7.286
8.048
7.248
7.981
3,069,616
+0.73(+10.12%)
Mar 23, 2023
7.629
8.133
6.914
7.248
4,065,353
+0.41(+5.99%)
Mar 22, 2023
6.991
7.091
6.829
6.838
1,008,798
-0.12(-1.78%)
Mar 21, 2023
6.952
7.095
6.938
6.962
810,889
+0.14(+2.10%)
Mar 20, 2023
6.876
6.962
6.705
6.819
1,266,737
+0.02(+0.28%)
Mar 17, 2023
6.867
6.943
6.752
6.800
1,711,194
-0.12(-1.79%)
Mar 16, 2023
6.752
6.962
6.662
6.924
784,449
+0.07(+0.97%)
Mar 15, 2023
6.733
6.867
6.676
6.857
812,251
-0.10(-1.50%)
Mar 14, 2023
7.067
7.186
6.886
6.962
834,486
+0.12(+1.81%)
Mar 13, 2023
6.971
7.014
6.762
6.838
827,123
-0.30(-4.27%)
Mar 10, 2023
7.305
7.329
7.000
7.143
833,016
-0.19(-2.60%)
Mar 09, 2023
7.419
7.533
7.295
7.333
567,856
-0.04(-0.52%)
Mar 08, 2023
7.371
7.429
7.267
7.371
448,414
+0.04(+0.52%)
Mar 07, 2023
7.438
7.476
7.300
7.333
608,712
-0.09(-1.16%)
Mar 06, 2023
7.905
7.914
7.343
7.419
600,111
-0.50(-6.37%)
Mar 03, 2023
7.705
7.952
7.657
7.924
470,011
+0.29(+3.74%)
Mar 02, 2023
7.486
7.648
7.438
7.638
329,299
+0.08(+1.01%)
Mar 01, 2023
7.495
7.619
7.457
7.562
660,996
+0.07(+0.89%)
Feb 28, 2023
7.552
7.705
7.495
7.495
827,530
-0.10(-1.25%)
Feb 27, 2023
7.581
7.771
7.533
7.591
445,849
+0.11(+1.53%)
Feb 24, 2023
7.505
7.552
7.367
7.476
448,347
-0.12(-1.63%)
Feb 23, 2023
7.524
7.686
7.491
7.600
579,547
+0.18(+2.44%)
Feb 22, 2023
7.429
7.486
7.286
7.419
1,271,934
-0.02(-0.26%)
Feb 21, 2023
7.391
7.476
7.371
7.438
814,025
-0.06(-0.76%)
Feb 17, 2023
7.391
7.495
7.291
7.495
582,585
+0.16(+2.21%)
Feb 16, 2023
7.152
7.381
7.110
7.333
664,921
+0.05(+0.65%)
Feb 15, 2023
7.171
7.286
7.143
7.286
365,549
+0.04(+0.53%)
Feb 14, 2023
7.210
7.324
7.124
7.248
334,903
-0.04(-0.52%)
Feb 13, 2023
7.067
7.324
7.029
7.286
427,216
+0.24(+3.38%)
Feb 10, 2023
6.895
7.119
6.857
7.048
448,716
+0.12(+1.79%)
Feb 09, 2023
7.219
7.276
6.907
6.924
529,553
-0.24(-3.32%)
Feb 08, 2023
7.238
7.295
7.152
7.162
394,746
-0.14(-1.96%)
Feb 07, 2023
7.200
7.348
7.152
7.305
493,126
+0.04(+0.52%)
Feb 06, 2023
7.352
7.381
7.057
7.267
561,259
-0.13(-1.80%)
Feb 03, 2023
7.305
7.595
7.305
7.400
1,561,956
-0.01(-0.13%)
Feb 02, 2023
7.467
7.562
7.366
7.410
661,281
-0.02(-0.26%)
Feb 01, 2023
7.400
7.529
7.257
7.429
527,119
+0.00(+0.00%)
Jan 31, 2023
7.191
7.438
7.105
7.429
633,069
+0.24(+3.31%)
Jan 30, 2023
7.057
7.295
7.019
7.191
538,426
+0.11(+1.61%)
Jan 27, 2023
6.981
7.091
6.962
7.076
428,826
+0.07(+0.95%)
Jan 26, 2023
7.048
7.086
6.905
7.010
423,815
+0.03(+0.41%)
Jan 25, 2023
6.876
6.991
6.833
6.981
350,771
+0.02(+0.27%)
Jan 24, 2023
6.991
7.010
6.924
6.962
406,060
-0.05(-0.68%)
Jan 23, 2023
7.000
7.143
6.962
7.010
762,433
+0.01(+0.14%)
Jan 20, 2023
7.029
7.043
6.905
7.000
571,918
-0.02(-0.27%)
Jan 19, 2023
7.086
7.124
6.991
7.019
386,032
-0.15(-2.12%)
Jan 18, 2023
7.438
7.448
7.148
7.171
381,232
-0.24(-3.21%)
Jan 17, 2023
7.362
7.448
7.314
7.410
563,171
+0.06(+0.78%)
Jan 13, 2023
7.314
7.381
7.271
7.352
421,684
-0.04(-0.52%)
Jan 12, 2023
7.362
7.410
7.219
7.391
627,659
+0.08(+1.04%)
Jan 11, 2023
7.295
7.381
7.233
7.314
411,249
+0.07(+0.92%)
Jan 10, 2023
7.152
7.276
7.067
7.248
448,569
+0.12(+1.74%)
Jan 09, 2023
7.238
7.295
7.124
7.124
559,326
-0.08(-1.06%)
Jan 06, 2023
7.143
7.205
7.067
7.200
592,561
+0.17(+2.44%)
Jan 05, 2023
7.143
7.200
6.948
7.029
647,868
-0.13(-1.86%)
Jan 04, 2023
7.086
7.171
6.976
7.162
932,004
+0.17(+2.45%)
Jan 03, 2023
6.848
7.010
6.771
6.991
829,524
+0.26(+3.82%)
Dec 30, 2022
6.667
6.771
6.638
6.733
595,952
-0.02(-0.28%)
Dec 29, 2022
6.649
6.903
6.630
6.752
907,345
+0.18(+2.71%)
Dec 28, 2022
6.612
6.720
6.546
6.574
972,745
-0.06(-0.85%)
Dec 27, 2022
6.621
6.729
6.574
6.630
1,016,854
-0.05(-0.70%)
Dec 23, 2022
6.546
6.743
6.518
6.677
1,211,825
+0.08(+1.28%)
Dec 22, 2022
6.142
6.621
6.039
6.593
1,978,250
+0.33(+5.25%)
Dec 21, 2022
6.442
6.442
5.973
6.264
2,056,932
-0.17(-2.63%)
Dec 20, 2022
6.020
6.837
5.992
6.433
3,760,017
+0.56(+9.60%)
Dec 19, 2022
6.208
6.302
5.823
5.870
2,443,787
-0.33(-5.30%)
Dec 16, 2022
6.180
6.288
6.119
6.198
1,297,320
-0.04(-0.60%)
Dec 15, 2022
6.292
6.377
6.184
6.236
949,022
-0.15(-2.35%)
Dec 14, 2022
6.433
6.461
6.217
6.386
1,649,391
-0.05(-0.73%)
Dec 13, 2022
6.705
6.828
6.367
6.433
1,485,574
-0.17(-2.56%)
Dec 12, 2022
6.452
6.640
6.302
6.602
898,346
+0.15(+2.33%)
Dec 09, 2022
6.602
6.668
6.433
6.452
851,968
-0.23(-3.51%)
Dec 08, 2022
6.687
6.766
6.546
6.687
562,640
+0.04(+0.57%)
Dec 07, 2022
6.715
6.799
6.607
6.649
628,962
-0.12(-1.80%)
Dec 06, 2022
6.752
6.799
6.682
6.771
660,855
+0.03(+0.42%)
Dec 05, 2022
7.025
7.044
6.715
6.743
1,008,839
-0.32(-4.52%)
Dec 02, 2022
7.419
7.429
7.006
7.062
1,020,003
-0.52(-6.82%)
Dec 01, 2022
7.541
7.785
7.447
7.579
1,249,809
+0.13(+1.77%)
Nov 30, 2022
7.222
7.447
6.766
7.447
1,365,591
-0.27(-3.53%)
Nov 29, 2022
7.720
7.804
7.692
7.720
362,750
+0.02(+0.24%)
Nov 28, 2022
7.861
7.898
7.677
7.701
504,789
-0.24(-3.07%)
Nov 25, 2022
7.983
8.044
7.917
7.945
245,061
-0.04(-0.47%)
Nov 23, 2022
7.814
8.020
7.814
7.983
421,790
+0.06(+0.71%)
Nov 22, 2022
7.936
7.987
7.889
7.926
385,209
+0.08(+1.08%)
Nov 21, 2022
7.729
7.861
7.677
7.842
559,113
+0.12(+1.58%)
Nov 18, 2022
7.795
7.936
7.677
7.720
520,559
+0.02(+0.24%)
Nov 17, 2022
7.391
7.710
7.297
7.701
511,299
+0.02(+0.24%)
Nov 16, 2022
7.757
7.781
7.626
7.682
420,295
-0.16(-2.04%)
Nov 15, 2022
7.879
7.983
7.814
7.842
545,453
+0.13(+1.71%)
Nov 14, 2022
7.814
7.865
7.663
7.710
598,813
-0.10(-1.32%)
Nov 11, 2022
7.673
7.879
7.588
7.814
469,588
+0.21(+2.72%)
Nov 10, 2022
7.485
7.800
7.469
7.607
967,642
+0.49(+6.86%)
Nov 09, 2022
7.260
7.316
7.072
7.119
511,110
-0.23(-3.19%)
Nov 08, 2022
7.419
7.494
7.208
7.353
690,844
-0.02(-0.25%)
Nov 07, 2022
7.400
7.438
7.302
7.372
734,005
+0.08(+1.03%)
Nov 04, 2022
7.203
7.344
7.105
7.297
607,894
+0.22(+3.05%)
Nov 03, 2022
6.940
7.137
6.857
7.081
490,036
+0.08(+1.21%)
Nov 02, 2022
7.269
6.983
6.997
707,372
-0.35(-4.73%)
Nov 01, 2022
7.372
7.424
7.255
7.344
686,142
+0.05(+0.64%)
Oct 31, 2022
7.044
7.372
7.029
7.297
851,777
+0.21(+2.91%)
Oct 28, 2022
6.987
7.180
6.950
7.091
928,296
+0.21(+3.00%)
Oct 27, 2022
6.921
7.105
6.870
6.884
792,610
+0.07(+0.96%)
Oct 26, 2022
6.959
7.072
6.809
6.818
956,507
-0.08(-1.09%)
Oct 25, 2022
6.612
6.940
6.612
6.893
923,441
+0.26(+3.97%)
Oct 24, 2022
6.555
6.687
6.396
6.630
1,163,554
+0.08(+1.29%)
Oct 21, 2022
6.433
6.565
6.349
6.546
620,104
+0.14(+2.20%)
Oct 20, 2022
6.386
6.555
6.255
6.405
1,412,625
-0.03(-0.44%)
Oct 19, 2022
6.442
6.508
6.330
6.433
1,104,013
-0.10(-1.58%)
Oct 18, 2022
6.583
6.644
6.428
6.536
1,330,324
+0.11(+1.75%)
Oct 17, 2022
6.593
6.677
6.386
6.424
936,193
-0.01(-0.15%)
Oct 14, 2022
6.499
6.551
6.396
6.433
1,041,892
+0.04(+0.59%)
Oct 13, 2022
6.208
6.508
6.133
6.396
1,282,168
+0.02(+0.29%)
Oct 12, 2022
6.621
6.668
6.292
6.377
1,874,291
-0.22(-3.28%)
Oct 11, 2022
6.583
6.659
6.452
6.593
1,035,038
-0.02(-0.28%)
Oct 10, 2022
6.659
6.705
6.579
6.612
617,949
+0.00(+0.00%)
Oct 07, 2022
6.583
6.649
6.485
6.612
1,225,001
-0.08(-1.12%)
Oct 06, 2022
6.715
6.771
6.630
6.687
832,896
-0.09(-1.38%)
Oct 05, 2022
6.734
6.823
6.630
6.781
1,147,429
-0.08(-1.23%)
Oct 04, 2022
6.659
6.875
6.612
6.865
1,944,269
+0.40(+6.25%)
Oct 03, 2022
6.147
6.600
6.100
6.461
1,710,581
+0.43(+7.06%)
Sep 30, 2022
6.295
6.350
6.035
6.035
1,422,761
-0.25(-3.98%)
Sep 29, 2022
6.471
6.517
6.110
6.285
2,452,625
-0.29(-4.37%)
Sep 28, 2022
6.415
6.609
6.258
6.572
2,636,323
+0.24(+3.80%)
Sep 27, 2022
6.822
6.841
6.304
6.332
2,637,073
-0.45(-6.68%)
Sep 26, 2022
6.758
7.003
6.730
6.785
1,694,589
+0.00(+0.00%)
Sep 23, 2022
7.554
7.554
6.656
6.785
3,247,144
-0.91(-11.79%)
Sep 22, 2022
8.387
8.479
7.461
7.692
3,398,429
-0.86(-10.06%)
Sep 21, 2022
8.757
8.761
8.479
8.553
1,127,774
-0.11(-1.28%)
Sep 20, 2022
8.563
8.701
8.461
8.664
1,175,045
+0.00(+0.00%)
Sep 19, 2022
8.442
8.840
8.442
8.664
1,112,687
+0.08(+0.97%)
Sep 16, 2022
8.748
8.905
8.442
8.581
1,998,763
-0.31(-3.44%)
Sep 15, 2022
9.609
9.720
8.840
8.887
1,994,074
-1.08(-10.86%)
Sep 14, 2022
9.896
10.06
9.784
9.970
906,077
+0.01(+0.09%)
Sep 13, 2022
10.48
10.48
9.886
9.960
679,888
-0.69(-6.52%)
Sep 12, 2022
10.61
10.77
10.56
10.65
434,635
+0.15(+1.41%)
Sep 09, 2022
10.36
10.55
10.34
10.51
373,258
+0.22(+2.16%)
Sep 08, 2022
10.15
10.29
10.01
10.28
430,439
+0.04(+0.36%)
Sep 07, 2022
10.10
10.26
10.08
10.25
425,606
+0.15(+1.47%)
Sep 06, 2022
10.30
10.30
9.946
10.10
561,494
-0.09(-0.91%)
Sep 02, 2022
10.39
10.47
10.16
10.19
433,366
-0.05(-0.45%)
Sep 01, 2022
10.28
10.34
10.14
10.24
737,231
-0.11(-1.07%)
Aug 31, 2022
10.57
10.66
10.28
10.35
642,523
-0.22(-2.10%)
Aug 30, 2022
10.82
10.90
10.41
10.57
450,049
-0.18(-1.64%)
Aug 29, 2022
10.70
10.78
10.63
10.75
355,812
-0.04(-0.34%)
Aug 26, 2022
11.30
11.34
10.75
10.78
462,740
-0.51(-4.51%)
Aug 25, 2022
11.13
11.32
11.13
11.29
371,815
+0.17(+1.50%)
Aug 24, 2022
11.02
11.13
10.91
11.13
341,190
+0.14(+1.26%)
Aug 23, 2022
11.01
11.07
10.97
10.99
407,149
-0.03(-0.25%)
Aug 22, 2022
11.02
11.10
10.98
11.02
453,262
-0.10(-0.92%)
Aug 19, 2022
11.27
11.29
11.12
11.12
447,627
-0.20(-1.80%)
Aug 18, 2022
11.38
11.39
11.27
11.32
366,728
+0.01(+0.08%)
Aug 17, 2022
11.28
11.42
11.23
11.31
340,457
-0.14(-1.21%)
Aug 16, 2022
11.25
11.46
11.19
11.45
474,200
+0.22(+1.98%)
Aug 15, 2022
11.07
11.25
11.04
11.23
383,975
+0.09(+0.83%)
Aug 12, 2022
10.89
11.14
10.88
11.14
501,795
+0.25(+2.30%)
Aug 11, 2022
10.82
10.97
10.74
10.89
509,135
+0.19(+1.82%)
Aug 10, 2022
10.64
10.75
10.63
10.69
392,815
+0.20(+1.94%)
Aug 09, 2022
10.69
10.70
10.42
10.49
367,851
-0.19(-1.82%)
Aug 08, 2022
10.61
10.78
10.59
10.68
594,822
+0.19(+1.76%)
Aug 05, 2022
10.33
10.57
10.27
10.50
1,194,316
+0.02(+0.18%)
Aug 04, 2022
10.37
10.49
10.29
10.48
760,448
+0.06(+0.62%)
Aug 03, 2022
10.26
10.51
10.22
10.41
432,788
+0.19(+1.81%)
Aug 02, 2022
10.50
10.53
10.23
10.23
390,007
-0.28(-2.64%)
Aug 01, 2022
10.24
10.51
10.03
10.51
675,941
+0.20(+1.98%)
Jul 29, 2022
10.40
10.48
10.27
10.30
855,680
-0.15(-1.42%)
Jul 28, 2022
10.47
10.55
10.35
10.45
608,721
-0.05(-0.44%)
Jul 27, 2022
10.38
10.57
10.37
10.50
402,417
+0.14(+1.34%)
Jul 26, 2022
10.28
10.38
10.25
10.36
380,537
+0.00(+0.00%)
Jul 25, 2022
10.30
10.45
10.21
10.36
467,498
+0.03(+0.27%)
Jul 22, 2022
10.47
10.54
10.20
10.33
398,747
-0.08(-0.80%)
Jul 21, 2022
10.25
10.41
10.19
10.41
302,082
+0.08(+0.81%)
Jul 20, 2022
10.22
10.38
10.17
10.33
526,607
+0.12(+1.18%)
Jul 19, 2022
9.877
10.28
9.877
10.21
580,554
+0.51(+5.25%)
Jul 18, 2022
9.905
10.02
9.683
9.701
763,384
-0.11(-1.13%)
Jul 15, 2022
9.979
10.01
9.701
9.812
475,563
+0.05(+0.47%)
Jul 14, 2022
9.766
9.859
9.581
9.766
330,757
-0.16(-1.59%)
Jul 13, 2022
9.812
9.960
9.710
9.923
465,281
+0.03(+0.28%)
Jul 12, 2022
9.775
10.03
9.775
9.896
360,785
+0.05(+0.47%)
Jul 11, 2022
9.822
9.988
9.701
9.849
358,496
+0.00(+0.00%)
Jul 08, 2022
9.812
9.979
9.747
9.849
366,018
-0.03(-0.28%)
Jul 07, 2022
9.822
10.03
9.803
9.877
517,309
+0.16(+1.62%)
Jul 06, 2022
9.775
9.849
9.623
9.720
661,639
-0.06(-0.62%)
Jul 05, 2022
9.679
9.826
9.424
9.780
746,183
+0.01(+0.09%)
Jul 01, 2022
9.707
9.880
9.634
9.771
603,216
-0.03(-0.28%)
Jun 30, 2022
9.780
9.880
9.625
9.798
782,748
-0.06(-0.65%)
Jun 29, 2022
10.17
10.17
9.816
9.862
610,163
-0.26(-2.62%)
Jun 28, 2022
10.41
10.51
10.10
10.13
576,598
-0.21(-2.03%)
Jun 27, 2022
10.23
10.40
10.14
10.34
808,079
+0.14(+1.34%)
Jun 24, 2022
9.826
10.28
9.771
10.20
1,136,156
+0.50(+5.18%)
Jun 23, 2022
9.853
10.10
9.442
9.698
1,141,999
+0.14(+1.43%)
Jun 22, 2022
9.442
9.625
9.373
9.561
1,018,629
+0.03(+0.29%)
Jun 21, 2022
9.515
9.707
9.405
9.533
772,062
+0.08(+0.87%)
Jun 17, 2022
9.442
9.634
9.410
9.451
1,626,804
+0.13(+1.37%)
Jun 16, 2022
9.853
9.853
9.305
9.323
1,912,726
-0.77(-7.60%)
Jun 15, 2022
10.29
10.43
10.03
10.09
940,861
-0.16(-1.52%)
Jun 14, 2022
10.27
10.39
10.16
10.25
685,326
-0.07(-0.71%)
Jun 13, 2022
10.53
10.62
10.20
10.32
677,591
-0.42(-3.91%)
Jun 10, 2022
11.06
11.14
10.70
10.74
473,272
-0.42(-3.76%)
Jun 09, 2022
11.19
11.26
11.12
11.16
356,424
-0.03(-0.24%)
Jun 08, 2022
11.27
11.35
11.15
11.19
372,202
-0.16(-1.45%)
Jun 07, 2022
11.01
11.35
10.95
11.35
596,916
+0.26(+2.39%)
Jun 06, 2022
10.99
11.10
10.90
11.09
661,832
+0.20(+1.85%)
Jun 03, 2022
10.84
10.94
10.80
10.88
528,230
-0.07(-0.67%)
Jun 02, 2022
11.14
11.14
10.88
10.96
653,024
-0.09(-0.83%)
Jun 01, 2022
11.14
11.30
11.00
11.05
907,237
-0.15(-1.31%)
May 31, 2022
11.11
11.35
11.07
11.20
661,491
-0.07(-0.65%)
May 27, 2022
11.20
11.30
11.17
11.27
666,480
+0.16(+1.40%)
May 26, 2022
10.99
11.22
10.99
11.11
509,267
+0.19(+1.76%)
May 25, 2022
10.60
10.95
10.60
10.92
719,089
+0.21(+1.96%)
May 24, 2022
10.70
10.78
10.41
10.71
649,734
-0.01(-0.08%)
May 23, 2022
10.88
11.00
10.69
10.72
767,250
-0.03(-0.25%)
May 20, 2022
11.01
11.05
10.52
10.75
811,266
-0.26(-2.32%)
May 19, 2022
10.77
11.02
10.72
11.00
907,951
+0.14(+1.26%)
May 18, 2022
10.94
11.04
10.78
10.87
475,199
-0.17(-1.57%)
May 17, 2022
10.82
11.08
10.82
11.04
526,665
+0.38(+3.60%)
May 16, 2022
10.56
10.73
10.50
10.66
655,880
+0.06(+0.60%)
May 13, 2022
10.55
10.69
10.43
10.59
595,815
+0.14(+1.31%)
May 12, 2022
10.34
10.46
10.20
10.46
686,288
+0.09(+0.88%)
May 11, 2022
10.48
10.56
10.26
10.36
937,394
-0.05(-0.53%)
May 10, 2022
10.56
10.63
10.19
10.42
648,810
-0.04(-0.35%)
May 09, 2022
10.42
10.69
10.37
10.46
795,538
-0.13(-1.21%)
May 06, 2022
11.04
11.09
10.57
10.58
1,234,235
-0.47(-4.29%)
May 05, 2022
11.07
11.26
10.90
11.06
1,084,307
-0.25(-2.18%)
May 04, 2022
10.45
11.32
10.37
11.30
1,150,134
+0.89(+8.50%)
May 03, 2022
10.48
10.54
10.30
10.42
1,066,321
-0.06(-0.61%)
May 02, 2022
10.68
10.78
10.27
10.48
1,399,922
-0.23(-2.13%)
Apr 29, 2022
10.95
11.06
10.67
10.71
1,466,055
-0.37(-3.38%)
Apr 28, 2022
10.90
11.20
10.86
11.09
993,169
+0.23(+2.10%)
Apr 27, 2022
10.90
11.13
10.80
10.86
835,888
-0.03(-0.25%)
Apr 26, 2022
10.92
10.99
10.80
10.88
748,764
-0.16(-1.49%)
Apr 25, 2022
10.86
11.05
10.64
11.05
604,102
+0.13(+1.17%)
Apr 22, 2022
11.01
11.01
10.89
10.92
514,897
-0.08(-0.75%)
Apr 21, 2022
10.99
11.03
10.86
11.00
712,971
+0.10(+0.92%)
Apr 20, 2022
10.84
10.99
10.79
10.90
575,158
+0.19(+1.79%)
Apr 19, 2022
10.57
10.81
10.53
10.71
477,684
+0.21(+2.00%)
Apr 18, 2022
10.46
10.58
10.42
10.50
821,586
+0.04(+0.35%)
Apr 14, 2022
10.64
10.73
10.43
10.46
590,203
-0.13(-1.21%)
Apr 13, 2022
10.23
10.64
10.15
10.59
685,406
+0.38(+3.76%)
Apr 12, 2022
10.25
10.37
10.17
10.21
474,111
+0.05(+0.45%)
Apr 11, 2022
10.04
10.34
10.04
10.16
522,258
+0.10(+1.00%)
Apr 08, 2022
10.04
10.21
9.935
10.06
896,088
+0.07(+0.73%)
Apr 07, 2022
10.06
10.06
9.734
9.990
1,205,148
-0.07(-0.73%)
Apr 06, 2022
10.12
10.25
10.01
10.06
876,207
-0.11(-1.08%)
Apr 05, 2022
10.50
10.63
10.17
10.17
790,980
-0.33(-3.13%)
Apr 04, 2022
10.66
10.83
10.39
10.50
818,440
-0.25(-2.29%)
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.