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
Gbs Inc
(NQ:
GBS
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Oct 26, 2022
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, 2022
0.8200
0.8300
0.7450
0.7823
171,900
-0.02(-1.96%)
Mar 30, 2022
0.7566
0.8722
0.7330
0.7979
712,516
+0.03(+3.35%)
Mar 29, 2022
0.8100
0.8100
0.7285
0.7720
374,204
-0.05(-5.81%)
Mar 28, 2022
0.8800
0.8900
0.8006
0.8196
240,589
-0.07(-8.34%)
Mar 25, 2022
0.8800
0.8998
0.8602
0.8942
134,210
+0.00(+0.47%)
Mar 24, 2022
0.9000
0.9500
0.8600
0.8900
323,533
-0.07(-7.58%)
Mar 23, 2022
0.9000
0.9900
0.8600
0.9630
1,317,986
+0.06(+7.13%)
Mar 22, 2022
0.9300
1.000
0.8526
0.8989
1,166,835
-0.06(-6.36%)
Mar 21, 2022
0.8791
1.250
0.8791
0.9600
7,285,448
+0.13(+15.66%)
Mar 18, 2022
0.7677
0.9800
0.7549
0.8300
3,185,926
+0.09(+11.56%)
Mar 17, 2022
0.7300
0.8000
0.6600
0.7440
599,302
+0.01(+1.89%)
Mar 16, 2022
0.7100
0.7505
0.6900
0.7302
356,801
-0.00(-0.31%)
Mar 15, 2022
0.6710
0.7500
0.6710
0.7325
459,070
+0.06(+9.33%)
Mar 14, 2022
0.6600
0.6900
0.6600
0.6700
255,833
-0.02(-2.90%)
Mar 11, 2022
0.6220
0.7000
0.6220
0.6900
458,138
+0.06(+9.52%)
Mar 10, 2022
0.7000
0.7183
0.5900
0.6300
588,952
-0.05(-6.68%)
Mar 09, 2022
0.6680
0.7300
0.6200
0.6751
832,007
+0.01(+0.76%)
Mar 08, 2022
0.7500
0.7700
0.6550
0.6700
1,119,180
-0.16(-19.74%)
Mar 07, 2022
0.7100
0.8500
0.7100
0.8348
2,127,418
+0.01(+1.80%)
Mar 04, 2022
0.7300
0.9900
0.5800
0.8200
14,318,445
+0.09(+12.98%)
Mar 03, 2022
0.7200
0.8097
0.6800
0.7258
3,973,650
+0.02(+3.07%)
Mar 02, 2022
0.6426
0.7500
0.5726
0.7042
7,334,155
+0.01(+2.06%)
Mar 01, 2022
0.6700
1.090
0.5608
0.6900
83,899,520
+0.23(+50.00%)
Feb 28, 2022
0.5000
0.5200
0.4360
0.4600
420,700
-0.04(-8.82%)
Feb 25, 2022
0.5380
0.5235
0.4612
0.5045
285,617
-0.03(-6.24%)
Feb 24, 2022
0.4800
0.5381
0.4200
0.5381
585,992
+0.05(+11.36%)
Feb 23, 2022
0.4300
0.4892
0.3805
0.4832
1,065,197
+0.05(+12.32%)
Feb 22, 2022
0.5217
0.5276
0.4000
0.4302
976,471
-0.10(-18.43%)
Feb 18, 2022
0.5274
0
-0.00(-0.47%)
Feb 17, 2022
0.6280
0.6300
0.5000
0.5299
1,053,032
-0.09(-14.75%)
Feb 16, 2022
0.6707
0.6980
0.6100
0.6216
451,026
-0.06(-8.56%)
Feb 15, 2022
0.7050
0.7270
0.6678
0.6798
271,745
-0.02(-2.89%)
Feb 14, 2022
0.7000
0.7498
0.6805
0.7000
194,580
-0.01(-1.82%)
Feb 11, 2022
0.8100
0.8266
0.7130
0.7130
510,734
-0.15(-17.53%)
Feb 10, 2022
0.8400
0.8940
0.8050
0.8646
517,652
+0.03(+3.42%)
Feb 09, 2022
0.9200
0.9180
0.8349
0.8360
302,040
-0.06(-6.52%)
Feb 08, 2022
0.9800
0.9898
0.8600
0.8943
268,783
-0.07(-6.84%)
Feb 07, 2022
0.9950
0.9950
0.9478
0.9600
73,469
+0.05(+5.49%)
Feb 04, 2022
0.9000
0.9587
0.8900
0.9100
139,830
+0.01(+1.13%)
Feb 03, 2022
0.8818
0.8998
140,087
-0.01(-0.97%)
Feb 02, 2022
1.020
1.050
0.8700
0.9086
324,754
-0.11(-11.08%)
Feb 01, 2022
0.9200
1.080
0.9200
1.022
201,759
+0.09(+9.88%)
Jan 31, 2022
0.8900
0.9299
270,385
+0.04(+4.48%)
Jan 28, 2022
0.9314
0.9990
0.8801
0.8900
287,621
-0.08(-8.25%)
Jan 27, 2022
1.130
1.180
0.9400
0.9700
543,646
-0.16(-14.16%)
Jan 26, 2022
1.190
1.200
1.103
1.130
154,950
+0.01(+0.89%)
Jan 25, 2022
1.120
1.190
1.070
1.120
223,726
-0.04(-3.45%)
Jan 24, 2022
1.430
1.430
1.050
1.160
749,292
-0.31(-21.09%)
Jan 21, 2022
1.530
1.530
1.450
1.470
140,127
-0.08(-5.16%)
Jan 20, 2022
1.600
1.600
1.530
1.550
79,489
-0.05(-3.13%)
Jan 19, 2022
1.540
1.640
1.470
1.600
344,562
+0.07(+4.58%)
Jan 18, 2022
1.580
1.580
1.470
1.530
95,557
-0.03(-1.92%)
Jan 14, 2022
1.560
0
+0.02(+1.30%)
Jan 13, 2022
1.560
1.650
1.530
1.540
221,737
-0.03(-1.91%)
Jan 12, 2022
1.620
1.620
1.530
1.570
151,776
-0.02(-1.26%)
Jan 11, 2022
1.580
1.610
1.500
1.590
186,142
+0.07(+4.61%)
Jan 10, 2022
1.560
1.560
1.450
1.520
120,284
-0.04(-2.56%)
Jan 07, 2022
1.540
1.600
1.480
1.560
179,575
+0.09(+6.12%)
Jan 06, 2022
1.540
1.570
1.410
1.470
264,878
-0.05(-3.29%)
Jan 05, 2022
1.600
1.629
1.510
1.520
253,100
-0.12(-7.32%)
Jan 04, 2022
1.670
1.680
1.530
1.640
685,632
-0.06(-3.53%)
Jan 03, 2022
1.550
1.980
1.540
1.700
7,908,023
+0.26(+18.47%)
Dec 31, 2021
1.540
1.570
1.400
1.435
182,813
-0.08(-5.59%)
Dec 30, 2021
1.500
1.580
1.495
1.520
147,599
+0.02(+1.33%)
Dec 29, 2021
1.570
1.570
1.470
1.500
216,746
-0.04(-2.60%)
Dec 28, 2021
1.590
1.608
1.500
1.540
191,344
-0.06(-3.75%)
Dec 27, 2021
1.610
1.670
1.570
1.600
206,165
-0.01(-0.62%)
Dec 23, 2021
1.420
1.670
1.420
1.610
314,476
+0.15(+10.27%)
Dec 22, 2021
1.430
1.510
1.400
1.460
252,187
+0.05(+3.55%)
Dec 21, 2021
1.370
1.470
1.370
1.410
332,545
+0.01(+0.71%)
Dec 20, 2021
1.420
1.480
1.286
1.400
528,841
+0.14(+11.11%)
Dec 17, 2021
1.650
1.650
1.260
1.260
1,195,466
-0.38(-23.17%)
Dec 16, 2021
1.700
1.720
1.620
1.640
131,178
-0.05(-2.96%)
Dec 15, 2021
1.690
1.710
1.610
1.690
275,841
-0.03(-1.74%)
Dec 14, 2021
1.760
1.780
1.700
1.720
116,447
-0.04(-2.27%)
Dec 13, 2021
1.690
1.840
1.670
1.760
449,482
+0.04(+2.33%)
Dec 10, 2021
1.710
1.750
1.670
1.720
120,659
+0.01(+0.58%)
Dec 09, 2021
1.750
1.790
1.670
1.710
230,178
-0.08(-4.47%)
Dec 08, 2021
1.650
1.850
1.620
1.790
308,470
+0.11(+6.55%)
Dec 07, 2021
1.620
1.740
1.601
1.680
241,465
+0.11(+7.01%)
Dec 06, 2021
1.710
1.770
1.510
1.570
953,055
-0.23(-12.78%)
Dec 03, 2021
1.910
1.920
1.735
1.800
395,060
-0.12(-6.25%)
Dec 02, 2021
1.760
1.930
1.680
1.920
982,900
+0.02(+1.05%)
Dec 01, 2021
1.690
1.900
1.670
1.900
2,863,189
-0.08(-4.04%)
Nov 30, 2021
1.810
2.190
1.780
1.980
32,464,514
+0.36(+22.22%)
Nov 29, 2021
1.940
1.940
1.600
1.620
659,184
-0.26(-13.83%)
Nov 26, 2021
1.620
1.900
1.620
1.880
379,612
+0.22(+13.25%)
Nov 24, 2021
1.620
1.800
1.570
1.660
491,792
+0.00(+0.00%)
Nov 23, 2021
1.710
1.760
1.550
1.660
125,316
+0.01(+0.61%)
Nov 22, 2021
1.760
1.808
1.640
1.650
121,483
-0.10(-5.71%)
Nov 19, 2021
1.690
1.850
1.686
1.750
173,073
+0.07(+4.17%)
Nov 18, 2021
1.810
1.710
1.680
1.680
252,784
-0.13(-7.18%)
Nov 17, 2021
1.830
1.840
1.750
1.810
162,537
-0.02(-1.09%)
Nov 16, 2021
1.910
1.938
1.810
1.830
254,674
-0.08(-4.19%)
Nov 15, 2021
1.950
1.960
1.910
1.910
113,204
-0.07(-3.54%)
Nov 12, 2021
1.940
1.990
1.910
1.980
171,364
+0.04(+2.06%)
Nov 11, 2021
2.010
2.020
1.940
1.940
209,521
-0.02(-1.02%)
Nov 10, 2021
1.980
1.960
181,891
-0.05(-2.49%)
Nov 09, 2021
2.160
2.160
1.950
2.010
932,800
-0.18(-8.22%)
Nov 08, 2021
2.140
2.279
2.132
2.190
145,961
+0.07(+3.30%)
Nov 05, 2021
2.180
2.250
2.120
2.120
116,482
-0.07(-3.20%)
Nov 04, 2021
2.150
2.200
2.100
2.190
146,117
+0.07(+3.30%)
Nov 03, 2021
2.200
2.225
2.110
2.120
158,377
-0.08(-3.64%)
Nov 02, 2021
2.260
2.280
2.160
2.200
123,014
-0.06(-2.65%)
Nov 01, 2021
2.090
2.433
2.150
2.260
1,161,952
+0.22(+10.78%)
Oct 29, 2021
2.060
2.100
2.020
2.040
155,880
-0.05(-2.39%)
Oct 28, 2021
2.090
2.130
2.065
2.090
130,765
+0.02(+0.97%)
Oct 27, 2021
2.120
2.130
2.050
2.070
159,947
-0.06(-2.82%)
Oct 26, 2021
2.090
2.130
2.130
157,575
+0.03(+1.43%)
Oct 25, 2021
2.080
2.130
1.980
2.100
247,164
+0.05(+2.44%)
Oct 22, 2021
2.150
2.188
1.940
2.050
554,775
-0.10(-4.65%)
Oct 21, 2021
2.310
2.500
2.110
2.150
1,007,565
-0.15(-6.52%)
Oct 20, 2021
2.230
2.300
2.210
2.300
173,246
+0.06(+2.68%)
Oct 19, 2021
2.240
2.250
2.210
2.240
147,516
+0.02(+0.90%)
Oct 18, 2021
2.240
2.260
2.200
2.220
119,869
-0.01(-0.45%)
Oct 15, 2021
2.190
2.250
2.170
2.230
175,243
+0.05(+2.29%)
Oct 14, 2021
2.250
2.250
2.140
2.180
334,261
-0.06(-2.68%)
Oct 13, 2021
2.200
2.250
2.150
2.240
286,553
+0.06(+2.75%)
Oct 12, 2021
2.190
2.200
2.080
2.180
423,139
+0.01(+0.46%)
Oct 11, 2021
2.240
2.270
2.160
2.170
408,284
-0.04(-1.81%)
Oct 08, 2021
2.550
2.550
2.190
2.210
512,082
-0.24(-9.80%)
Oct 07, 2021
2.370
2.530
2.360
2.450
241,022
+0.10(+4.26%)
Oct 06, 2021
2.290
2.400
2.220
2.350
123,443
+0.03(+1.29%)
Oct 05, 2021
2.430
2.430
2.276
2.320
146,836
-0.01(-0.43%)
Oct 04, 2021
2.370
2.440
2.278
2.330
135,648
-0.04(-1.69%)
Oct 01, 2021
2.520
2.540
2.310
2.370
208,375
-0.16(-6.32%)
Sep 30, 2021
2.250
2.540
2.250
2.530
365,764
+0.27(+11.95%)
Sep 29, 2021
2.360
2.400
2.210
2.260
499,304
-0.11(-4.64%)
Sep 28, 2021
2.500
2.550
2.340
2.370
541,174
-0.17(-6.69%)
Sep 27, 2021
2.710
2.740
2.480
2.540
668,833
-0.11(-4.15%)
Sep 24, 2021
2.730
2.784
2.610
2.650
696,726
-0.12(-4.33%)
Sep 23, 2021
2.790
2.850
2.720
2.770
406,926
+0.00(+0.00%)
Sep 22, 2021
2.840
2.930
2.770
2.770
366,395
-0.03(-1.07%)
Sep 21, 2021
2.910
2.940
2.760
2.800
246,997
-0.08(-2.78%)
Sep 20, 2021
3.080
3.085
2.800
2.880
538,937
-0.24(-7.69%)
Sep 17, 2021
3.200
3.280
3.100
3.120
400,398
-0.14(-4.29%)
Sep 16, 2021
3.210
3.310
3.160
3.260
110,211
+0.00(+0.00%)
Sep 15, 2021
3.310
3.451
3.150
3.260
274,407
-0.04(-1.21%)
Sep 14, 2021
3.290
3.400
3.290
3.300
183,781
+0.01(+0.30%)
Sep 13, 2021
3.400
3.400
3.220
3.290
244,625
-0.09(-2.66%)
Sep 10, 2021
3.360
3.441
3.310
3.380
255,308
-0.04(-1.17%)
Sep 09, 2021
3.440
3.570
3.370
3.420
228,771
-0.06(-1.72%)
Sep 08, 2021
3.330
3.600
3.250
3.480
374,386
+0.12(+3.57%)
Sep 07, 2021
3.450
3.500
3.290
3.360
398,707
-0.06(-1.75%)
Sep 03, 2021
3.450
3.780
3.350
3.420
1,114,973
+0.01(+0.29%)
Sep 02, 2021
3.550
3.640
3.410
3.410
1,252,970
-0.36(-9.55%)
Sep 01, 2021
4.770
4.870
3.600
3.770
27,446,556
+0.53(+16.36%)
Aug 31, 2021
3.340
3.390
3.160
3.240
148,919
-0.15(-4.42%)
Aug 30, 2021
3.390
3.390
3.080
3.390
173,143
+0.11(+3.35%)
Aug 27, 2021
3.190
3.520
3.120
3.280
329,172
+0.08(+2.50%)
Aug 26, 2021
3.050
3.250
3.020
3.200
286,239
+0.21(+7.02%)
Aug 25, 2021
2.890
3.020
2.860
2.990
92,410
+0.08(+2.89%)
Aug 24, 2021
2.900
3.040
2.860
2.906
152,302
-0.00(-0.14%)
Aug 23, 2021
2.900
2.950
2.850
2.910
55,930
+0.01(+0.34%)
Aug 20, 2021
2.660
2.960
2.660
2.900
126,377
+0.19(+7.01%)
Aug 19, 2021
2.900
2.990
2.680
2.710
357,008
-0.29(-9.67%)
Aug 18, 2021
2.840
3.500
2.770
3.000
875,143
+0.29(+10.70%)
Aug 17, 2021
2.740
2.770
2.670
2.710
72,832
-0.06(-2.17%)
Aug 16, 2021
2.830
2.890
2.740
2.770
81,370
-0.10(-3.48%)
Aug 13, 2021
3.000
3.040
2.810
2.870
104,661
-0.16(-5.28%)
Aug 12, 2021
3.040
3.110
2.940
3.030
134,962
-0.09(-2.89%)
Aug 11, 2021
3.060
3.230
3.050
3.120
144,759
+0.07(+2.30%)
Aug 10, 2021
3.160
3.180
3.050
3.050
112,250
-0.15(-4.69%)
Aug 09, 2021
3.050
3.220
3.020
3.200
130,337
+0.16(+5.26%)
Aug 06, 2021
3.090
3.100
2.965
3.040
83,627
-0.05(-1.62%)
Aug 05, 2021
2.950
3.200
2.940
3.090
167,911
+0.20(+6.92%)
Aug 04, 2021
2.900
3.050
2.820
2.890
294,388
-0.16(-5.25%)
Aug 03, 2021
3.220
3.234
2.950
3.050
331,415
-0.13(-4.09%)
Aug 02, 2021
3.200
3.381
3.180
3.180
115,282
-0.06(-1.85%)
Jul 30, 2021
3.250
3.350
3.220
3.240
103,822
-0.08(-2.41%)
Jul 29, 2021
3.400
3.490
3.254
3.320
110,552
-0.04(-1.19%)
Jul 28, 2021
3.200
3.390
3.184
3.360
129,195
+0.11(+3.38%)
Jul 27, 2021
3.310
3.330
3.160
3.250
128,731
-0.11(-3.27%)
Jul 26, 2021
3.560
3.665
3.310
3.360
235,083
-0.18(-5.08%)
Jul 23, 2021
3.670
3.670
3.458
3.540
174,320
-0.13(-3.54%)
Jul 22, 2021
3.780
3.780
3.560
3.670
219,934
-0.20(-5.17%)
Jul 21, 2021
3.450
3.870
3.360
3.870
371,675
+0.37(+10.57%)
Jul 20, 2021
3.430
3.570
3.310
3.500
318,072
+0.10(+2.94%)
Jul 19, 2021
3.280
3.560
3.120
3.400
297,484
-0.04(-1.16%)
Jul 16, 2021
3.470
3.710
3.422
3.440
248,073
+0.01(+0.29%)
Jul 15, 2021
4.090
4.140
3.420
3.430
1,058,325
-0.86(-20.05%)
Jul 14, 2021
3.700
5.110
3.640
4.290
6,266,949
+0.62(+16.89%)
Jul 13, 2021
3.530
3.990
3.440
3.670
553,735
+0.19(+5.46%)
Jul 12, 2021
3.750
3.750
3.410
3.480
257,397
-0.34(-8.90%)
Jul 09, 2021
3.720
3.826
3.510
3.820
695,401
-0.11(-2.80%)
Jul 08, 2021
3.840
4.650
3.280
3.930
8,278,457
+0.98(+33.22%)
Jul 07, 2021
3.300
3.410
2.900
2.950
194,430
-0.32(-9.79%)
Jul 06, 2021
3.450
3.480
3.220
3.270
116,960
-0.14(-4.11%)
Jul 02, 2021
3.700
3.730
3.380
3.410
164,975
-0.27(-7.34%)
Jul 01, 2021
3.960
3.980
3.650
3.680
148,113
-0.26(-6.60%)
Jun 30, 2021
3.880
4.100
3.870
3.940
326,868
+0.05(+1.29%)
Jun 29, 2021
4.000
4.040
3.770
3.890
137,167
-0.07(-1.77%)
Jun 28, 2021
4.000
4.100
3.870
3.960
161,793
+0.07(+1.80%)
Jun 25, 2021
3.930
4.100
3.880
3.890
248,965
-0.03(-0.77%)
Jun 24, 2021
3.960
4.070
3.820
3.920
213,481
-0.03(-0.76%)
Jun 23, 2021
3.970
4.070
3.750
3.950
307,288
+0.12(+3.13%)
Jun 22, 2021
3.760
3.940
3.510
3.830
371,019
+0.08(+2.13%)
Jun 21, 2021
4.440
4.510
3.720
3.750
667,078
-0.70(-15.73%)
Jun 18, 2021
4.331
4.750
4.331
4.450
455,255
+0.13(+3.01%)
Jun 17, 2021
4.600
4.990
4.310
4.320
807,676
-0.66(-13.25%)
Jun 16, 2021
4.290
5.000
4.130
4.980
1,327,483
+0.62(+14.22%)
Jun 15, 2021
4.160
4.370
3.970
4.360
626,027
+0.01(+0.23%)
Jun 14, 2021
4.110
4.540
4.110
4.350
938,269
+0.04(+0.93%)
Jun 11, 2021
4.630
4.900
3.920
4.310
11,150,100
+0.68(+18.73%)
Jun 10, 2021
3.050
4.130
3.050
3.630
2,253,156
+0.58(+19.02%)
Jun 09, 2021
3.340
3.430
3.010
3.050
607,388
-0.40(-11.59%)
Jun 08, 2021
3.210
3.750
3.210
3.450
4,446,042
+0.56(+19.38%)
Jun 07, 2021
2.900
2.919
2.750
2.890
321,046
+0.01(+0.35%)
Jun 04, 2021
2.730
2.990
2.720
2.880
556,447
+0.16(+5.88%)
Jun 03, 2021
2.720
2.810
2.620
2.720
732,958
+0.07(+2.64%)
Jun 02, 2021
2.800
2.820
2.441
2.650
637,199
-0.13(-4.68%)
Jun 01, 2021
3.020
3.030
2.760
2.780
401,932
-0.23(-7.64%)
May 28, 2021
3.140
3.190
2.980
3.010
428,201
-0.15(-4.75%)
May 27, 2021
3.180
3.257
3.100
3.160
73,744
+0.01(+0.32%)
May 26, 2021
3.150
3.185
3.120
3.150
52,207
+0.00(+0.00%)
May 25, 2021
3.190
3.268
3.110
3.150
45,829
-0.05(-1.56%)
May 24, 2021
3.240
3.300
3.100
3.200
164,453
+0.07(+2.24%)
May 21, 2021
3.150
3.390
3.080
3.130
214,135
+0.06(+1.95%)
May 20, 2021
3.090
3.150
3.020
3.070
164,773
+0.02(+0.66%)
May 19, 2021
3.020
3.170
2.950
3.050
249,364
-0.05(-1.61%)
May 18, 2021
3.000
3.130
2.935
3.100
656,882
+0.13(+4.38%)
May 17, 2021
3.130
3.130
2.950
2.970
131,841
-0.13(-4.19%)
May 14, 2021
3.150
3.200
3.060
3.100
111,827
-0.05(-1.59%)
May 13, 2021
3.440
3.500
3.040
3.150
171,845
-0.32(-9.22%)
May 12, 2021
3.720
3.860
3.435
3.470
112,288
-0.23(-6.22%)
May 11, 2021
3.680
3.890
3.560
3.700
156,053
-0.20(-5.13%)
May 10, 2021
4.120
4.142
3.840
3.900
183,890
-0.17(-4.18%)
May 07, 2021
3.980
4.160
3.925
4.070
172,100
+0.10(+2.52%)
May 06, 2021
4.190
4.360
3.920
3.970
175,293
-0.21(-5.02%)
May 05, 2021
4.070
4.410
3.940
4.180
547,975
+0.28(+7.18%)
May 04, 2021
4.390
4.640
3.820
3.900
725,619
-0.87(-18.24%)
May 03, 2021
3.940
4.990
3.800
4.770
2,255,656
+0.82(+20.76%)
Apr 30, 2021
4.010
4.090
3.855
3.950
58,300
-0.07(-1.74%)
Apr 29, 2021
4.060
4.180
4.020
4.020
68,894
-0.08(-1.95%)
Apr 28, 2021
4.110
4.170
4.050
4.100
59,101
-0.01(-0.24%)
Apr 27, 2021
4.240
4.240
4.080
4.110
45,372
-0.14(-3.29%)
Apr 26, 2021
4.230
4.319
4.150
4.250
37,925
+0.06(+1.43%)
Apr 23, 2021
4.260
4.300
4.060
4.190
29,800
-0.01(-0.24%)
Apr 22, 2021
4.180
4.300
4.100
4.200
49,060
+0.01(+0.24%)
Apr 21, 2021
4.150
4.240
4.110
4.190
37,856
-0.01(-0.24%)
Apr 20, 2021
4.230
4.380
4.030
4.200
55,667
+0.03(+0.72%)
Apr 19, 2021
4.540
4.540
4.110
4.170
72,129
-0.48(-10.32%)
Apr 16, 2021
4.560
4.910
4.340
4.650
111,300
-0.08(-1.69%)
Apr 15, 2021
5.110
5.670
4.500
4.730
713,872
-0.38(-7.44%)
Apr 14, 2021
5.140
5.250
5.110
5.110
61,229
-0.09(-1.73%)
Apr 13, 2021
5.150
5.310
5.130
5.200
24,918
+0.05(+0.97%)
Apr 12, 2021
5.400
5.485
5.150
5.150
46,197
-0.25(-4.63%)
Apr 09, 2021
5.560
5.600
5.380
5.400
34,100
-0.16(-2.88%)
Apr 08, 2021
5.660
5.660
5.490
5.560
18,808
-0.14(-2.46%)
Apr 07, 2021
5.700
5.730
5.500
5.700
13,801
+0.00(+0.00%)
Apr 06, 2021
5.760
5.780
5.610
5.700
21,887
-0.02(-0.35%)
Apr 05, 2021
5.750
5.760
5.600
5.720
26,725
+0.02(+0.35%)
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.