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
Gladstone Cap Corp
(NQ:
GLAD
)
22.58
-0.15 (-0.66%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 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, 2021
7.642
7.742
7.611
7.611
199,700
-0.03(-0.40%)
Mar 30, 2021
7.619
7.719
7.611
7.642
172,860
+0.03(+0.40%)
Mar 29, 2021
7.673
7.696
7.573
7.611
239,560
-0.03(-0.40%)
Mar 26, 2021
7.657
7.696
7.542
7.642
267,697
+0.11(+1.43%)
Mar 25, 2021
7.481
7.596
7.343
7.535
234,482
+0.06(+0.82%)
Mar 24, 2021
7.565
7.673
7.450
7.473
200,711
-0.03(-0.41%)
Mar 23, 2021
7.527
7.634
7.489
7.504
240,415
-0.12(-1.61%)
Mar 22, 2021
7.665
7.704
7.581
7.627
208,603
+0.02(+0.30%)
Mar 19, 2021
7.642
7.673
7.443
7.604
375,610
-0.05(-0.70%)
Mar 18, 2021
7.819
7.819
7.634
7.657
205,060
-0.08(-0.99%)
Mar 17, 2021
7.788
7.796
7.696
7.734
218,737
-0.03(-0.35%)
Mar 16, 2021
7.921
7.921
7.746
7.761
288,317
-0.13(-1.64%)
Mar 15, 2021
7.845
7.921
7.784
7.891
438,409
+0.09(+1.17%)
Mar 12, 2021
7.776
7.799
7.741
7.799
228,755
+0.07(+0.89%)
Mar 11, 2021
7.784
7.807
7.700
7.731
185,181
+0.04(+0.50%)
Mar 10, 2021
7.731
7.853
7.677
7.692
267,137
+0.00(+0.00%)
Mar 09, 2021
7.548
7.769
7.498
7.692
387,105
+0.21(+2.75%)
Mar 08, 2021
7.502
7.601
7.433
7.487
305,244
+0.08(+1.03%)
Mar 05, 2021
7.464
7.464
7.105
7.410
423,276
-0.05(-0.72%)
Mar 04, 2021
7.624
7.647
7.342
7.464
346,268
-0.11(-1.51%)
Mar 03, 2021
7.601
7.685
7.540
7.578
339,246
+0.01(+0.10%)
Mar 02, 2021
7.563
7.651
7.510
7.570
293,848
+0.04(+0.51%)
Mar 01, 2021
7.578
7.631
7.483
7.532
347,469
+0.11(+1.54%)
Feb 26, 2021
7.441
7.502
7.395
7.418
262,990
+0.05(+0.72%)
Feb 25, 2021
7.487
7.570
7.333
7.365
244,813
-0.11(-1.53%)
Feb 24, 2021
7.449
7.532
7.441
7.479
200,928
+0.05(+0.62%)
Feb 23, 2021
7.479
7.494
7.327
7.433
193,304
-0.02(-0.31%)
Feb 22, 2021
7.380
7.510
7.380
7.456
180,528
+0.05(+0.72%)
Feb 19, 2021
7.449
7.459
7.384
7.403
160,023
+0.00(+0.00%)
Feb 18, 2021
7.395
7.456
7.357
7.403
132,094
+0.02(+0.21%)
Feb 17, 2021
7.433
7.528
7.380
7.388
227,481
-0.05(-0.62%)
Feb 16, 2021
7.570
7.586
7.433
7.433
248,089
-0.05(-0.66%)
Feb 12, 2021
7.460
7.551
7.377
7.483
342,765
+0.05(+0.61%)
Feb 11, 2021
7.528
7.574
7.400
7.437
265,471
-0.05(-0.71%)
Feb 10, 2021
7.392
7.543
7.377
7.490
346,131
+0.13(+1.75%)
Feb 09, 2021
7.483
7.490
7.316
7.362
290,481
-0.15(-2.02%)
Feb 08, 2021
7.559
7.649
7.422
7.513
390,836
+0.04(+0.51%)
Feb 05, 2021
7.218
7.526
7.180
7.475
322,695
+0.17(+2.39%)
Feb 04, 2021
7.187
7.369
7.081
7.301
336,489
+0.11(+1.58%)
Feb 03, 2021
7.074
7.187
7.028
7.187
208,686
+0.14(+1.93%)
Feb 02, 2021
6.953
7.119
6.953
7.051
216,837
+0.11(+1.53%)
Feb 01, 2021
6.907
6.960
6.854
6.945
280,379
+0.06(+0.88%)
Jan 29, 2021
6.900
6.968
6.831
6.885
227,629
+0.00(+0.00%)
Jan 28, 2021
7.044
7.097
6.839
6.885
321,795
-0.16(-2.26%)
Jan 27, 2021
7.104
7.240
7.006
7.044
222,159
-0.08(-1.06%)
Jan 26, 2021
7.104
7.191
7.059
7.119
264,949
+0.02(+0.21%)
Jan 25, 2021
7.089
7.150
7.021
7.104
198,650
+0.05(+0.64%)
Jan 22, 2021
7.104
7.109
6.975
7.059
228,554
-0.05(-0.64%)
Jan 21, 2021
7.165
7.172
7.081
7.104
277,057
-0.02(-0.27%)
Jan 20, 2021
7.085
7.153
6.967
7.123
269,261
+0.07(+0.96%)
Jan 19, 2021
6.988
7.101
6.905
7.055
285,495
+0.09(+1.30%)
Jan 15, 2021
6.920
6.988
6.861
6.965
216,705
+0.02(+0.32%)
Jan 14, 2021
6.867
6.980
6.852
6.943
200,911
+0.11(+1.65%)
Jan 13, 2021
6.807
6.845
6.755
6.830
139,458
+0.05(+0.67%)
Jan 12, 2021
6.785
6.837
6.755
6.785
148,837
+0.00(+0.00%)
Jan 11, 2021
6.717
6.822
6.690
6.785
232,668
+0.02(+0.33%)
Jan 08, 2021
6.687
6.762
6.612
6.762
311,763
+0.14(+2.04%)
Jan 07, 2021
6.619
6.694
6.574
6.627
160,823
+0.01(+0.11%)
Jan 06, 2021
6.649
6.717
6.566
6.619
174,313
-0.02(-0.34%)
Jan 05, 2021
6.566
6.672
6.559
6.642
155,417
+0.09(+1.38%)
Jan 04, 2021
6.702
6.717
6.469
6.551
264,996
-0.11(-1.69%)
Dec 31, 2020
6.664
6.664
6.664
171,938
+0.02(+0.34%)
Dec 30, 2020
6.679
6.709
6.627
6.642
171,938
+0.00(+0.00%)
Dec 29, 2020
6.574
6.687
6.551
6.642
211,063
+0.10(+1.49%)
Dec 28, 2020
6.634
6.728
6.518
6.544
220,626
+0.02(+0.23%)
Dec 24, 2020
6.634
6.634
6.476
6.529
178,150
-0.08(-1.14%)
Dec 23, 2020
6.627
6.664
6.589
6.604
220,884
-0.03(-0.45%)
Dec 22, 2020
6.709
6.724
6.597
6.634
260,020
-0.03(-0.51%)
Dec 21, 2020
6.773
6.787
6.646
6.668
325,636
-0.13(-1.87%)
Dec 18, 2020
6.810
6.884
6.646
6.795
386,368
+0.01(+0.22%)
Dec 17, 2020
6.646
6.804
6.638
6.780
185,488
+0.15(+2.25%)
Dec 16, 2020
6.623
6.750
6.593
6.631
276,621
-0.01(-0.22%)
Dec 15, 2020
6.489
6.675
6.474
6.646
258,972
+0.20(+3.13%)
Dec 14, 2020
6.451
6.534
6.407
6.444
297,320
+0.04(+0.70%)
Dec 11, 2020
6.362
6.429
6.311
6.399
228,071
+0.06(+0.94%)
Dec 10, 2020
6.422
6.433
6.272
6.339
487,338
-0.11(-1.74%)
Dec 09, 2020
6.474
6.474
6.347
6.451
264,131
+0.01(+0.23%)
Dec 08, 2020
6.429
6.451
6.369
6.437
166,966
+0.01(+0.23%)
Dec 07, 2020
6.519
6.519
6.332
6.422
269,229
-0.07(-1.04%)
Dec 04, 2020
6.392
6.511
6.354
6.489
248,695
+0.13(+2.12%)
Dec 03, 2020
6.325
6.444
6.317
6.354
194,854
+0.04(+0.71%)
Dec 02, 2020
6.295
6.392
6.280
6.310
238,878
+0.03(+0.48%)
Dec 01, 2020
6.310
6.362
6.272
6.280
369,376
+0.01(+0.24%)
Nov 30, 2020
6.302
6.384
6.227
6.265
248,127
-0.07(-1.18%)
Nov 27, 2020
6.347
6.422
6.287
6.339
207,045
+0.01(+0.24%)
Nov 25, 2020
6.242
6.354
6.225
6.325
249,097
+0.08(+1.32%)
Nov 24, 2020
6.220
6.279
6.183
6.242
296,101
+0.04(+0.72%)
Nov 23, 2020
6.198
6.272
6.198
6.198
147,733
+0.00(+0.00%)
Nov 20, 2020
6.201
6.291
6.168
6.198
247,356
-0.04(-0.60%)
Nov 19, 2020
6.265
6.310
6.160
6.235
252,490
-0.00(-0.06%)
Nov 18, 2020
6.283
6.357
6.224
6.239
325,161
+0.02(+0.36%)
Nov 17, 2020
6.276
6.342
6.209
6.216
500,666
-0.04(-0.59%)
Nov 16, 2020
6.216
6.416
6.172
6.253
456,647
+0.11(+1.81%)
Nov 13, 2020
6.039
6.194
5.990
6.142
344,565
+0.12(+1.97%)
Nov 12, 2020
5.965
6.142
5.883
6.024
306,428
-0.03(-0.49%)
Nov 11, 2020
5.927
6.194
5.868
6.053
441,076
+0.22(+3.81%)
Nov 10, 2020
5.713
5.890
5.661
5.831
348,308
+0.16(+2.74%)
Nov 09, 2020
5.742
5.868
5.594
5.676
454,434
+0.06(+1.06%)
Nov 06, 2020
5.631
5.631
5.509
5.616
135,369
-0.01(-0.13%)
Nov 05, 2020
5.572
5.653
5.550
5.624
197,541
+0.12(+2.15%)
Nov 04, 2020
5.409
5.542
5.372
5.505
173,013
+0.13(+2.34%)
Nov 03, 2020
5.490
5.550
5.379
5.379
201,733
-0.07(-1.22%)
Nov 02, 2020
5.483
5.557
5.431
5.446
204,395
+0.03(+0.55%)
Oct 30, 2020
5.327
5.453
5.313
5.416
203,392
+0.10(+1.81%)
Oct 29, 2020
5.216
5.335
5.164
5.320
207,734
+0.11(+2.13%)
Oct 28, 2020
5.320
5.364
5.209
5.209
375,739
-0.11(-2.09%)
Oct 27, 2020
5.312
5.572
5.246
5.320
344,909
+0.02(+0.42%)
Oct 26, 2020
5.564
5.572
5.238
5.298
624,017
-0.31(-5.55%)
Oct 23, 2020
5.587
5.705
5.587
5.609
134,425
+0.02(+0.40%)
Oct 22, 2020
5.668
5.668
5.483
5.587
294,716
-0.06(-0.98%)
Oct 21, 2020
5.708
5.708
5.561
5.642
354,546
-0.04(-0.78%)
Oct 20, 2020
5.723
5.723
5.657
5.686
378,383
+0.02(+0.39%)
Oct 19, 2020
5.650
5.708
5.583
5.664
369,278
+0.01(+0.13%)
Oct 16, 2020
5.628
5.730
5.598
5.657
300,410
+0.05(+0.92%)
Oct 15, 2020
5.561
5.628
5.525
5.605
154,124
+0.01(+0.13%)
Oct 14, 2020
5.657
5.679
5.598
5.598
193,308
-0.01(-0.13%)
Oct 13, 2020
5.628
5.657
5.547
5.605
124,255
-0.01(-0.26%)
Oct 12, 2020
5.642
5.655
5.598
5.620
181,468
-0.01(-0.13%)
Oct 09, 2020
5.650
5.651
5.605
5.628
102,632
+0.01(+0.26%)
Oct 08, 2020
5.620
5.657
5.591
5.613
111,665
+0.04(+0.66%)
Oct 07, 2020
5.598
5.635
5.532
5.576
180,955
-0.01(-0.26%)
Oct 06, 2020
5.642
5.672
5.591
5.591
105,124
+0.00(+0.00%)
Oct 05, 2020
5.628
5.657
5.576
5.591
133,713
-0.02(-0.39%)
Oct 02, 2020
5.510
5.650
5.473
5.613
153,403
+0.06(+1.06%)
Oct 01, 2020
5.495
5.583
5.473
5.554
114,991
+0.11(+2.02%)
Sep 30, 2020
5.525
5.583
5.407
5.444
204,213
-0.02(-0.40%)
Sep 29, 2020
5.576
5.583
5.466
5.466
142,986
-0.05(-0.93%)
Sep 28, 2020
5.407
5.602
5.407
5.517
201,471
+0.15(+2.88%)
Sep 25, 2020
5.290
5.363
5.263
5.363
116,652
+0.07(+1.25%)
Sep 24, 2020
5.429
5.429
5.209
5.297
293,818
-0.11(-2.04%)
Sep 23, 2020
5.473
5.547
5.392
5.407
199,309
-0.05(-0.94%)
Sep 22, 2020
5.657
5.657
5.407
5.459
266,247
-0.17(-2.94%)
Sep 21, 2020
5.515
5.646
5.464
5.624
397,428
+0.04(+0.65%)
Sep 18, 2020
5.558
5.624
5.536
5.587
235,422
+0.03(+0.52%)
Sep 17, 2020
5.558
5.646
5.551
5.558
163,522
+0.00(+0.00%)
Sep 16, 2020
5.493
5.638
5.493
5.558
254,502
+0.07(+1.19%)
Sep 15, 2020
5.471
5.580
5.464
5.493
142,999
+0.03(+0.53%)
Sep 14, 2020
5.427
5.529
5.347
5.464
188,843
+0.09(+1.63%)
Sep 11, 2020
5.420
5.477
5.354
5.376
147,842
-0.05(-0.94%)
Sep 10, 2020
5.471
5.493
5.413
5.427
107,889
+0.00(+0.00%)
Sep 09, 2020
5.383
5.464
5.369
5.427
195,991
+0.09(+1.64%)
Sep 08, 2020
5.318
5.376
5.267
5.340
218,821
-0.08(-1.48%)
Sep 04, 2020
5.507
5.522
5.223
5.420
321,218
-0.03(-0.53%)
Sep 03, 2020
5.587
5.595
5.369
5.449
347,800
-0.14(-2.48%)
Sep 02, 2020
5.544
5.602
5.500
5.587
192,592
+0.01(+0.26%)
Sep 01, 2020
5.529
5.573
5.478
5.573
194,350
+0.02(+0.39%)
Aug 31, 2020
5.595
5.595
5.500
5.551
248,284
-0.01(-0.26%)
Aug 28, 2020
5.566
5.595
5.471
5.566
80,304
+0.05(+0.92%)
Aug 27, 2020
5.464
5.609
5.464
5.515
195,016
+0.04(+0.80%)
Aug 26, 2020
5.536
5.536
5.427
5.471
110,548
-0.06(-1.05%)
Aug 25, 2020
5.558
5.584
5.398
5.529
213,456
-0.01(-0.13%)
Aug 24, 2020
5.493
5.573
5.398
5.536
271,897
+0.10(+1.88%)
Aug 21, 2020
5.544
5.566
5.369
5.434
311,746
-0.09(-1.65%)
Aug 20, 2020
5.511
5.554
5.489
5.525
190,125
+0.01(+0.13%)
Aug 19, 2020
5.497
5.547
5.468
5.518
186,118
+0.02(+0.39%)
Aug 18, 2020
5.590
5.612
5.460
5.497
275,782
-0.07(-1.17%)
Aug 17, 2020
5.547
5.590
5.525
5.562
226,994
+0.04(+0.79%)
Aug 14, 2020
5.482
5.569
5.470
5.518
199,782
+0.06(+1.06%)
Aug 13, 2020
5.475
5.563
5.433
5.460
112,038
-0.02(-0.40%)
Aug 12, 2020
5.547
5.569
5.395
5.482
182,195
+0.01(+0.13%)
Aug 11, 2020
5.576
5.663
5.432
5.475
165,129
-0.04(-0.66%)
Aug 10, 2020
5.569
5.634
5.511
5.511
237,458
-0.01(-0.13%)
Aug 07, 2020
5.424
5.547
5.406
5.518
217,365
+0.10(+1.80%)
Aug 06, 2020
5.388
5.453
5.352
5.421
175,543
+0.03(+0.60%)
Aug 05, 2020
5.417
5.439
5.345
5.388
106,025
+0.03(+0.54%)
Aug 04, 2020
5.302
5.367
5.244
5.359
215,906
+0.06(+1.23%)
Aug 03, 2020
5.237
5.367
5.208
5.294
233,201
+0.06(+1.10%)
Jul 31, 2020
5.309
5.374
5.179
5.237
247,824
-0.10(-1.89%)
Jul 30, 2020
5.222
5.432
5.222
5.338
297,116
+0.06(+1.09%)
Jul 29, 2020
5.265
5.417
5.258
5.280
200,131
+0.04(+0.83%)
Jul 28, 2020
5.164
5.273
5.114
5.237
91,761
+0.07(+1.26%)
Jul 27, 2020
5.309
5.330
5.085
5.172
239,409
-0.12(-2.19%)
Jul 24, 2020
5.352
5.352
5.258
5.287
90,684
-0.09(-1.61%)
Jul 23, 2020
5.533
5.539
5.280
5.374
215,494
-0.17(-3.06%)
Jul 22, 2020
5.379
5.579
5.336
5.544
257,765
+0.15(+2.79%)
Jul 21, 2020
5.207
5.400
5.207
5.393
201,134
+0.19(+3.72%)
Jul 20, 2020
5.250
5.286
5.099
5.200
260,933
-0.07(-1.36%)
Jul 17, 2020
5.300
5.300
5.228
5.271
112,395
-0.01(-0.14%)
Jul 16, 2020
5.128
5.279
5.099
5.279
202,938
+0.14(+2.79%)
Jul 15, 2020
5.021
5.193
5.006
5.135
254,932
+0.18(+3.61%)
Jul 14, 2020
4.971
5.006
4.863
4.956
154,913
-0.05(-1.00%)
Jul 13, 2020
5.006
5.092
4.928
5.006
242,147
+0.05(+1.01%)
Jul 10, 2020
4.885
5.014
4.870
4.956
139,342
+0.09(+1.76%)
Jul 09, 2020
5.042
5.042
4.856
4.870
214,390
-0.16(-3.13%)
Jul 08, 2020
4.992
5.078
4.988
5.028
138,792
+0.03(+0.57%)
Jul 07, 2020
5.049
5.057
4.942
4.999
199,083
-0.06(-1.13%)
Jul 06, 2020
5.150
5.171
5.029
5.057
282,958
-0.01(-0.28%)
Jul 02, 2020
5.221
5.231
4.971
5.071
199,519
-0.04(-0.84%)
Jul 01, 2020
5.279
5.307
5.064
5.114
318,149
-0.12(-2.33%)
Jun 30, 2020
5.135
5.308
5.114
5.236
250,330
+0.06(+1.25%)
Jun 29, 2020
5.107
5.178
4.899
5.171
310,002
+0.09(+1.83%)
Jun 26, 2020
4.963
5.121
4.928
5.078
164,893
+0.04(+0.85%)
Jun 25, 2020
5.064
5.178
4.956
5.035
236,674
-0.04(-0.71%)
Jun 24, 2020
5.207
5.207
4.763
5.071
437,323
-0.14(-2.61%)
Jun 23, 2020
5.307
5.307
5.193
5.207
156,154
-0.08(-1.49%)
Jun 22, 2020
5.228
5.300
5.157
5.286
258,374
+0.02(+0.41%)
Jun 19, 2020
5.379
5.428
5.142
5.264
245,036
-0.07(-1.34%)
Jun 18, 2020
5.357
5.508
5.322
5.336
221,567
-0.05(-1.00%)
Jun 17, 2020
5.546
5.553
5.361
5.390
242,780
-0.11(-2.06%)
Jun 16, 2020
5.503
5.645
5.354
5.503
386,728
+0.19(+3.61%)
Jun 15, 2020
5.084
5.546
5.006
5.311
316,592
+0.06(+1.08%)
Jun 12, 2020
5.191
5.397
5.159
5.255
307,145
+0.28(+5.71%)
Jun 11, 2020
5.148
5.304
4.914
4.971
492,458
-0.45(-8.38%)
Jun 10, 2020
5.652
5.745
5.347
5.425
289,771
-0.24(-4.26%)
Jun 09, 2020
5.809
5.809
5.482
5.666
467,973
-0.14(-2.45%)
Jun 08, 2020
5.809
5.872
5.674
5.809
309,031
+0.31(+5.68%)
Jun 05, 2020
5.517
5.709
5.482
5.496
390,938
+0.14(+2.65%)
Jun 04, 2020
5.212
5.446
5.134
5.354
250,427
+0.16(+3.01%)
Jun 03, 2020
5.162
5.347
5.113
5.198
413,712
+0.16(+3.24%)
Jun 02, 2020
5.063
5.084
4.949
5.035
185,373
+0.00(+0.00%)
Jun 01, 2020
4.971
5.063
4.672
5.035
586,314
+0.06(+1.14%)
May 29, 2020
5.198
5.220
4.921
4.978
314,327
-0.21(-4.10%)
May 28, 2020
5.510
5.510
5.120
5.191
369,202
-0.21(-3.94%)
May 27, 2020
4.971
5.439
4.956
5.404
378,031
+0.58(+11.91%)
May 26, 2020
4.772
4.971
4.772
4.829
291,305
+0.10(+2.10%)
May 22, 2020
4.722
4.758
4.644
4.729
165,613
+0.01(+0.15%)
May 21, 2020
4.694
4.758
4.687
4.722
136,424
+0.04(+0.76%)
May 20, 2020
4.587
4.715
4.587
4.687
182,959
+0.15(+3.29%)
May 19, 2020
4.559
4.658
4.502
4.537
159,849
+0.00(+0.00%)
May 18, 2020
4.495
4.580
4.445
4.537
178,023
+0.15(+3.48%)
May 15, 2020
4.293
4.476
4.272
4.385
199,945
+0.07(+1.63%)
May 14, 2020
4.209
4.343
4.069
4.315
408,942
+0.04(+0.99%)
May 13, 2020
4.483
4.483
4.216
4.272
302,052
-0.21(-4.70%)
May 12, 2020
4.532
4.596
4.462
4.483
260,979
+0.00(+0.00%)
May 11, 2020
4.476
4.631
4.384
4.483
279,478
+0.04(+0.79%)
May 08, 2020
4.420
4.511
4.371
4.448
225,704
+0.15(+3.43%)
May 07, 2020
4.371
4.511
4.258
4.300
371,125
+0.00(+0.00%)
May 06, 2020
4.125
4.448
4.125
4.300
377,324
+0.26(+6.53%)
May 05, 2020
4.420
4.643
3.935
4.037
701,361
-0.43(-9.53%)
May 04, 2020
4.539
4.596
4.343
4.462
432,134
-0.14(-3.05%)
May 01, 2020
4.638
4.680
4.532
4.603
324,182
-0.15(-3.11%)
Apr 30, 2020
4.729
4.870
4.575
4.750
395,938
+0.00(+0.00%)
Apr 29, 2020
4.567
4.842
4.522
4.750
503,204
+0.34(+7.82%)
Apr 28, 2020
4.511
4.603
4.399
4.406
371,513
+0.03(+0.64%)
Apr 27, 2020
4.357
4.497
4.350
4.378
467,695
+0.04(+0.81%)
Apr 24, 2020
4.181
4.343
4.174
4.343
380,822
+0.17(+4.04%)
Apr 23, 2020
4.272
4.304
4.111
4.174
365,822
-0.04(-0.92%)
Apr 22, 2020
4.289
4.345
4.143
4.213
339,325
+0.03(+0.83%)
Apr 21, 2020
4.227
4.254
4.108
4.178
331,913
-0.10(-2.43%)
Apr 20, 2020
4.178
4.366
4.143
4.282
346,174
+0.10(+2.50%)
Apr 17, 2020
4.331
4.407
4.096
4.178
544,196
+0.04(+1.01%)
Apr 16, 2020
4.317
4.386
4.115
4.136
372,506
-0.16(-3.72%)
Apr 15, 2020
4.247
4.435
4.053
4.296
404,404
-0.15(-3.44%)
Apr 14, 2020
4.386
4.525
4.233
4.449
423,381
+0.14(+3.23%)
Apr 13, 2020
4.491
4.567
4.011
4.310
503,566
-0.14(-3.12%)
Apr 09, 2020
4.567
4.859
4.303
4.449
722,574
+0.08(+1.75%)
Apr 08, 2020
4.136
4.525
4.039
4.373
479,082
+0.34(+8.45%)
Apr 07, 2020
3.733
4.088
3.705
4.032
590,741
+0.51(+14.40%)
Apr 06, 2020
3.427
3.761
3.427
3.524
438,829
+0.23(+6.96%)
Apr 03, 2020
3.476
3.476
3.128
3.295
525,783
-0.15(-4.24%)
Apr 02, 2020
3.504
3.601
3.413
3.441
350,378
-0.07(-1.98%)
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.