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
Lindblad Expd Holdings
(NQ:
LIND
)
7.630
-0.110 (-1.42%)
Streaming Delayed Price
Updated: 4:00 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, 2021
19.04
19.58
18.76
18.90
975,488
-0.25(-1.31%)
Mar 30, 2021
17.80
19.46
17.76
19.15
579,928
+1.36(+7.64%)
Mar 29, 2021
18.36
18.43
17.55
17.79
242,254
-0.54(-2.95%)
Mar 26, 2021
18.59
18.60
17.81
18.33
270,600
+0.21(+1.16%)
Mar 25, 2021
16.44
18.29
16.44
18.12
483,439
+1.02(+5.96%)
Mar 24, 2021
18.16
18.75
16.98
17.10
375,280
-0.71(-3.99%)
Mar 23, 2021
18.09
18.23
17.44
17.81
391,419
-0.46(-2.52%)
Mar 22, 2021
18.70
19.03
18.22
18.27
188,196
-0.59(-3.13%)
Mar 19, 2021
18.33
19.26
17.80
18.86
449,600
+0.41(+2.22%)
Mar 18, 2021
18.51
19.11
18.05
18.45
425,064
-0.13(-0.70%)
Mar 17, 2021
18.74
18.89
18.20
18.58
282,200
+0.06(+0.32%)
Mar 16, 2021
20.72
20.80
18.20
18.52
378,071
-2.12(-10.27%)
Mar 15, 2021
20.80
21.25
20.38
20.64
221,063
-0.12(-0.58%)
Mar 12, 2021
20.23
21.17
20.23
20.76
289,600
+0.54(+2.67%)
Mar 11, 2021
20.36
20.57
19.93
20.22
422,944
+0.29(+1.46%)
Mar 10, 2021
19.91
20.50
19.26
19.93
358,319
+0.26(+1.32%)
Mar 09, 2021
19.88
20.63
19.01
19.67
659,229
+0.17(+0.87%)
Mar 08, 2021
19.48
20.07
19.00
19.50
520,163
+0.12(+0.62%)
Mar 05, 2021
20.92
20.97
17.77
19.38
789,100
-0.95(-4.67%)
Mar 04, 2021
21.49
21.49
19.41
20.33
613,461
-1.17(-5.44%)
Mar 03, 2021
19.97
21.91
19.97
21.50
894,925
+1.40(+6.97%)
Mar 02, 2021
20.01
20.78
19.84
20.10
520,645
+0.10(+0.50%)
Mar 01, 2021
21.50
21.74
19.84
20.00
327,127
-0.83(-3.98%)
Feb 26, 2021
20.31
21.50
20.10
20.83
690,500
+0.35(+1.71%)
Feb 25, 2021
21.50
21.50
20.20
20.48
1,008,362
-1.04(-4.83%)
Feb 24, 2021
19.48
21.90
18.74
21.52
1,020,689
+2.05(+10.53%)
Feb 23, 2021
19.34
19.72
18.32
19.47
327,320
-0.21(-1.07%)
Feb 22, 2021
18.65
19.82
18.47
19.68
450,308
+0.88(+4.68%)
Feb 19, 2021
18.77
19.57
18.68
18.80
333,700
+0.16(+0.86%)
Feb 18, 2021
18.70
18.88
18.05
18.64
111,270
-0.37(-1.95%)
Feb 17, 2021
19.09
19.72
18.73
19.01
250,915
-0.30(-1.55%)
Feb 16, 2021
18.77
19.45
18.49
19.31
179,204
+0.88(+4.77%)
Feb 12, 2021
17.85
18.54
17.65
18.43
156,700
+0.49(+2.73%)
Feb 11, 2021
18.35
18.75
17.86
17.94
235,108
-0.52(-2.82%)
Feb 10, 2021
18.83
19.79
18.34
18.46
215,271
-0.47(-2.48%)
Feb 09, 2021
18.80
18.93
18.10
18.93
322,232
-0.02(-0.11%)
Feb 08, 2021
18.31
19.10
18.17
18.95
549,025
+0.82(+4.55%)
Feb 05, 2021
16.90
18.18
16.64
18.12
846,300
+1.43(+8.60%)
Feb 04, 2021
15.75
16.84
15.75
16.69
462,762
+1.02(+6.51%)
Feb 03, 2021
15.09
15.84
14.96
15.67
281,289
+0.55(+3.64%)
Feb 02, 2021
15.51
15.94
14.97
15.12
380,048
-0.38(-2.45%)
Feb 01, 2021
15.75
15.85
14.62
15.50
832,191
-0.20(-1.27%)
Jan 29, 2021
17.20
17.20
15.43
15.70
544,100
-1.21(-7.16%)
Jan 28, 2021
17.35
17.45
16.72
16.91
599,252
+0.12(+0.71%)
Jan 27, 2021
16.74
17.36
16.50
16.79
312,726
-0.30(-1.76%)
Jan 26, 2021
17.85
18.05
16.87
17.09
266,350
-0.55(-3.12%)
Jan 25, 2021
17.43
17.73
17.11
17.64
307,574
+0.03(+0.17%)
Jan 22, 2021
17.10
17.62
16.96
17.61
175,800
+0.23(+1.32%)
Jan 21, 2021
17.87
17.97
17.15
17.38
219,542
-0.55(-3.07%)
Jan 20, 2021
17.75
18.40
17.71
17.93
586,221
+0.33(+1.87%)
Jan 19, 2021
17.12
17.68
16.76
17.60
341,608
+0.77(+4.58%)
Jan 15, 2021
16.67
17.36
16.59
16.83
300,300
+0.13(+0.78%)
Jan 14, 2021
16.49
17.25
16.49
16.70
390,362
+0.42(+2.58%)
Jan 13, 2021
16.00
16.52
15.86
16.28
207,182
+0.24(+1.50%)
Jan 12, 2021
15.95
16.06
15.64
16.04
238,122
+0.09(+0.56%)
Jan 11, 2021
15.75
16.06
15.53
15.95
179,975
-0.04(-0.25%)
Jan 08, 2021
16.55
16.55
15.52
15.99
185,400
-0.34(-2.08%)
Jan 07, 2021
16.48
16.64
16.28
16.33
412,252
+0.07(+0.43%)
Jan 06, 2021
15.96
16.83
15.96
16.26
345,806
+0.33(+2.07%)
Jan 05, 2021
15.44
16.13
15.44
15.93
243,767
+0.41(+2.64%)
Jan 04, 2021
17.10
17.17
15.17
15.52
493,150
-1.60(-9.35%)
Dec 31, 2020
17.12
17.12
17.12
306,893
+0.66(+4.01%)
Dec 30, 2020
16.17
16.93
15.93
16.46
306,893
+0.30(+1.86%)
Dec 29, 2020
16.54
16.71
15.96
16.16
462,533
-0.24(-1.46%)
Dec 28, 2020
15.80
16.65
15.80
16.40
363,276
+0.80(+5.13%)
Dec 24, 2020
15.55
15.70
15.33
15.60
219,800
+0.09(+0.58%)
Dec 23, 2020
15.00
15.55
14.83
15.51
212,801
+0.53(+3.54%)
Dec 22, 2020
14.56
15.00
14.24
14.98
305,377
+0.43(+2.96%)
Dec 21, 2020
14.42
14.64
13.95
14.55
235,328
-0.41(-2.74%)
Dec 18, 2020
14.68
15.24
14.64
14.96
1,030,400
+0.29(+1.98%)
Dec 17, 2020
14.64
14.73
14.21
14.67
225,296
+0.22(+1.56%)
Dec 16, 2020
14.75
14.77
14.09
14.45
267,641
-0.32(-2.20%)
Dec 15, 2020
13.99
15.03
13.73
14.77
811,282
+0.84(+6.07%)
Dec 14, 2020
14.59
14.81
13.69
13.93
252,326
-0.35(-2.49%)
Dec 11, 2020
14.50
14.67
14.00
14.28
429,700
-0.22(-1.52%)
Dec 10, 2020
14.26
14.53
13.80
14.50
767,360
-0.01(-0.07%)
Dec 09, 2020
14.40
14.97
14.34
14.51
384,585
+0.44(+3.13%)
Dec 08, 2020
13.92
14.38
13.92
14.07
1,029,778
+0.01(+0.07%)
Dec 07, 2020
14.09
14.23
13.68
14.06
357,278
-0.21(-1.47%)
Dec 04, 2020
13.65
14.39
13.64
14.27
529,300
+1.02(+7.70%)
Dec 03, 2020
13.30
13.63
13.10
13.25
457,654
+0.12(+0.91%)
Dec 02, 2020
12.48
13.30
12.33
13.13
463,894
+0.48(+3.79%)
Dec 01, 2020
13.06
13.06
12.52
12.65
408,319
-0.16(-1.25%)
Nov 30, 2020
12.90
13.02
12.16
12.81
485,757
-0.10(-0.77%)
Nov 27, 2020
13.00
13.26
12.65
12.91
330,900
+0.04(+0.31%)
Nov 25, 2020
12.77
12.98
11.93
12.87
3,140,000
-0.03(-0.23%)
Nov 24, 2020
12.51
13.44
12.31
12.90
1,404,534
+0.80(+6.61%)
Nov 23, 2020
11.96
12.29
11.61
12.10
360,410
+0.34(+2.89%)
Nov 20, 2020
11.78
11.95
11.51
11.76
793,000
-0.26(-2.16%)
Nov 19, 2020
12.18
12.42
11.63
12.02
286,347
-0.22(-1.84%)
Nov 18, 2020
12.22
12.62
11.80
12.24
644,840
+0.11(+0.95%)
Nov 17, 2020
11.50
12.35
11.37
12.13
333,510
+0.31(+2.62%)
Nov 16, 2020
11.38
11.87
10.95
11.82
549,065
+1.17(+10.99%)
Nov 13, 2020
10.31
10.65
10.21
10.65
418,700
+0.52(+5.13%)
Nov 12, 2020
10.53
10.74
10.03
10.13
463,475
-0.71(-6.55%)
Nov 11, 2020
11.00
11.11
10.66
10.84
370,748
-0.17(-1.50%)
Nov 10, 2020
10.80
11.08
10.43
11.01
576,383
-0.01(-0.14%)
Nov 09, 2020
10.00
11.25
9.560
11.02
1,681,542
+2.93(+36.22%)
Nov 06, 2020
8.160
8.345
8.030
8.090
143,300
-0.12(-1.46%)
Nov 05, 2020
7.830
8.250
7.680
8.210
341,747
+0.47(+6.07%)
Nov 04, 2020
7.710
7.950
7.560
7.740
270,124
-0.13(-1.65%)
Nov 03, 2020
7.790
8.080
7.710
7.870
374,988
+0.21(+2.74%)
Nov 02, 2020
8.410
8.410
7.610
7.660
561,004
-0.66(-7.93%)
Oct 30, 2020
8.070
8.490
7.130
8.320
749,600
+0.34(+4.26%)
Oct 29, 2020
7.860
8.540
7.860
7.980
337,120
+0.19(+2.44%)
Oct 28, 2020
8.180
8.275
7.760
7.790
588,525
-0.74(-8.68%)
Oct 27, 2020
8.750
8.750
8.520
8.530
177,102
-0.19(-2.18%)
Oct 26, 2020
9.390
9.520
8.530
8.720
515,612
-0.91(-9.45%)
Oct 23, 2020
9.620
9.700
9.450
9.630
221,400
+0.09(+0.94%)
Oct 22, 2020
8.770
9.610
8.770
9.540
305,619
+0.77(+8.78%)
Oct 21, 2020
8.890
9.055
8.650
8.770
497,847
-0.19(-2.12%)
Oct 20, 2020
9.400
9.400
8.910
8.960
196,100
-0.27(-2.93%)
Oct 19, 2020
9.420
9.880
9.160
9.230
565,129
-0.09(-0.97%)
Oct 16, 2020
9.020
9.390
9.010
9.320
582,600
+0.36(+4.02%)
Oct 15, 2020
8.220
8.990
8.220
8.960
599,584
+0.45(+5.29%)
Oct 14, 2020
8.510
8.620
8.150
8.510
486,889
+0.05(+0.59%)
Oct 13, 2020
8.490
8.580
8.250
8.460
656,124
-0.16(-1.86%)
Oct 12, 2020
8.740
8.767
8.500
8.620
287,957
-0.19(-2.16%)
Oct 09, 2020
8.870
8.903
8.390
8.810
533,500
+0.20(+2.32%)
Oct 08, 2020
9.020
9.120
8.370
8.610
474,627
-0.31(-3.48%)
Oct 07, 2020
8.740
9.020
8.550
8.920
671,165
+0.27(+3.12%)
Oct 06, 2020
8.530
8.920
8.440
8.650
783,309
+0.22(+2.61%)
Oct 05, 2020
8.650
8.690
8.320
8.430
281,451
-0.09(-1.06%)
Oct 02, 2020
8.290
8.610
8.210
8.520
362,400
-0.04(-0.47%)
Oct 01, 2020
8.800
8.800
7.960
8.560
806,350
+0.05(+0.59%)
Sep 30, 2020
8.860
9.140
8.410
8.510
440,143
-0.07(-0.82%)
Sep 29, 2020
9.160
9.190
8.500
8.580
692,271
-0.55(-6.02%)
Sep 28, 2020
9.330
9.330
8.650
9.130
1,375,501
+0.36(+4.10%)
Sep 25, 2020
8.400
8.840
8.330
8.770
1,046,800
+0.45(+5.41%)
Sep 24, 2020
8.660
8.810
8.290
8.320
660,432
-0.40(-4.59%)
Sep 23, 2020
9.510
9.650
8.670
8.720
452,622
-0.71(-7.53%)
Sep 22, 2020
9.320
9.500
9.190
9.430
375,283
+0.12(+1.29%)
Sep 21, 2020
9.750
9.790
9.140
9.310
308,601
-0.87(-8.55%)
Sep 18, 2020
10.48
10.48
9.900
10.18
445,500
-0.18(-1.74%)
Sep 17, 2020
10.14
10.67
10.13
10.36
385,241
+0.03(+0.29%)
Sep 16, 2020
10.07
10.47
9.990
10.33
385,044
+0.26(+2.58%)
Sep 15, 2020
10.61
10.73
9.990
10.07
438,458
-0.53(-5.00%)
Sep 14, 2020
10.20
10.64
10.20
10.60
288,745
+0.47(+4.69%)
Sep 11, 2020
10.16
10.53
10.00
10.12
576,400
+0.15(+1.55%)
Sep 10, 2020
10.64
10.81
9.850
9.970
849,980
-0.62(-5.85%)
Sep 09, 2020
11.44
11.53
10.57
10.59
637,939
-0.86(-7.51%)
Sep 08, 2020
11.76
12.26
11.35
11.45
1,645,367
-0.19(-1.63%)
Sep 04, 2020
11.10
12.33
11.10
11.64
1,152,800
+0.76(+6.99%)
Sep 03, 2020
10.33
11.40
10.33
10.88
1,392,825
+0.60(+5.84%)
Sep 02, 2020
10.12
10.29
9.810
10.28
571,652
+0.21(+2.09%)
Sep 01, 2020
9.570
10.28
9.470
10.07
487,711
+0.17(+1.72%)
Aug 31, 2020
9.940
9.970
9.380
9.900
922,903
-0.24(-2.37%)
Aug 28, 2020
9.280
10.26
9.180
10.14
1,226,000
+1.01(+11.06%)
Aug 27, 2020
8.300
9.240
8.300
9.130
763,456
+0.94(+11.48%)
Aug 26, 2020
8.260
8.300
8.000
8.190
322,129
-0.06(-0.73%)
Aug 25, 2020
8.470
8.500
7.900
8.250
411,812
+0.04(+0.49%)
Aug 24, 2020
7.940
8.330
7.770
8.210
354,616
+0.32(+4.06%)
Aug 21, 2020
7.740
8.100
7.700
7.890
355,300
+0.08(+1.09%)
Aug 20, 2020
7.420
7.940
7.410
7.805
173,201
+0.25(+3.24%)
Aug 19, 2020
7.390
7.590
7.260
7.560
242,463
+0.17(+2.37%)
Aug 18, 2020
7.800
7.800
7.310
7.385
196,086
-0.42(-5.32%)
Aug 17, 2020
7.730
7.950
7.520
7.800
182,551
+0.13(+1.69%)
Aug 14, 2020
7.390
7.750
7.300
7.670
486,000
+0.20(+2.68%)
Aug 13, 2020
7.600
7.600
7.230
7.470
391,406
-0.24(-3.11%)
Aug 12, 2020
8.380
8.790
7.550
7.710
514,457
-0.54(-6.55%)
Aug 11, 2020
8.720
9.000
8.000
8.250
362,291
-0.29(-3.40%)
Aug 10, 2020
8.160
8.690
8.160
8.540
294,777
+0.52(+6.48%)
Aug 07, 2020
7.740
8.100
7.470
8.020
181,200
+0.25(+3.22%)
Aug 06, 2020
7.440
7.850
7.420
7.770
324,549
+0.30(+4.02%)
Aug 05, 2020
7.460
7.480
7.270
7.470
241,754
+0.21(+2.89%)
Aug 04, 2020
6.940
7.340
6.850
7.260
203,851
+0.33(+4.76%)
Aug 03, 2020
7.230
7.280
6.880
6.930
327,261
-0.32(-4.41%)
Jul 31, 2020
7.470
7.470
7.250
7.250
287,400
-0.24(-3.20%)
Jul 30, 2020
7.550
7.600
7.350
7.490
183,158
-0.23(-2.98%)
Jul 29, 2020
7.700
7.930
7.630
7.720
210,840
+0.06(+0.78%)
Jul 28, 2020
7.550
7.820
7.490
7.660
180,416
+0.11(+1.46%)
Jul 27, 2020
7.650
7.675
7.370
7.550
237,770
-0.02(-0.20%)
Jul 24, 2020
7.720
7.770
7.480
7.565
169,700
-0.18(-2.39%)
Jul 23, 2020
7.570
7.810
7.480
7.750
241,314
+0.10(+1.31%)
Jul 22, 2020
7.670
7.830
7.450
7.650
230,177
-0.14(-1.80%)
Jul 21, 2020
7.950
7.950
7.660
7.790
243,817
+0.14(+1.83%)
Jul 20, 2020
7.930
8.000
7.580
7.650
276,753
-0.29(-3.65%)
Jul 17, 2020
8.120
8.224
7.770
7.940
289,600
-0.22(-2.70%)
Jul 16, 2020
8.160
8.180
7.560
8.160
420,924
-0.12(-1.45%)
Jul 15, 2020
7.470
8.330
7.380
8.280
451,490
+1.24(+17.61%)
Jul 14, 2020
7.040
7.260
6.830
7.040
448,238
-0.07(-0.98%)
Jul 13, 2020
7.450
7.600
7.090
7.110
287,030
-0.33(-4.44%)
Jul 10, 2020
7.000
7.450
6.830
7.440
215,100
+0.41(+5.83%)
Jul 09, 2020
7.280
7.330
6.880
7.030
259,117
-0.25(-3.43%)
Jul 08, 2020
7.090
7.310
6.830
7.280
275,710
+0.14(+1.96%)
Jul 07, 2020
7.550
7.550
7.110
7.140
225,704
-0.54(-7.03%)
Jul 06, 2020
7.970
7.970
7.400
7.680
365,522
-0.02(-0.26%)
Jul 02, 2020
8.370
8.470
7.550
7.700
307,100
-0.40(-4.94%)
Jul 01, 2020
7.780
8.530
7.770
8.100
546,781
+0.38(+4.92%)
Jun 30, 2020
7.650
7.790
7.480
7.720
217,547
-0.02(-0.26%)
Jun 29, 2020
7.430
7.860
7.180
7.740
304,129
+0.42(+5.74%)
Jun 26, 2020
7.400
7.770
7.200
7.320
828,200
-0.17(-2.20%)
Jun 25, 2020
7.360
7.720
7.280
7.485
269,172
-0.14(-1.90%)
Jun 24, 2020
8.050
8.050
7.300
7.630
338,264
-0.50(-6.15%)
Jun 23, 2020
8.270
8.300
7.950
8.130
306,918
+0.04(+0.49%)
Jun 22, 2020
8.090
8.230
7.960
8.090
411,175
-0.14(-1.70%)
Jun 19, 2020
8.720
8.945
8.230
8.230
389,700
-0.31(-3.63%)
Jun 18, 2020
8.600
8.830
8.260
8.540
385,077
-0.29(-3.28%)
Jun 17, 2020
9.430
9.430
8.790
8.830
371,749
-0.54(-5.76%)
Jun 16, 2020
9.940
9.940
9.020
9.370
279,226
+0.31(+3.42%)
Jun 15, 2020
8.270
9.730
8.200
9.060
356,513
+0.30(+3.42%)
Jun 12, 2020
9.050
9.050
8.360
8.760
377,300
+0.52(+6.31%)
Jun 11, 2020
7.580
8.940
7.500
8.240
643,422
-0.74(-8.24%)
Jun 10, 2020
10.08
10.08
8.900
8.980
650,781
-1.15(-11.35%)
Jun 09, 2020
11.18
11.18
10.10
10.13
713,338
-1.23(-10.83%)
Jun 08, 2020
11.17
11.36
10.45
11.36
625,492
+1.13(+11.10%)
Jun 05, 2020
10.60
11.18
10.14
10.22
975,800
+0.45(+4.60%)
Jun 04, 2020
9.980
10.35
9.750
9.775
505,448
-0.36(-3.50%)
Jun 03, 2020
9.370
10.14
9.300
10.13
649,564
+0.72(+7.65%)
Jun 02, 2020
8.700
9.890
8.490
9.410
1,081,512
+0.87(+10.19%)
Jun 01, 2020
8.970
9.570
8.460
8.540
1,013,294
+0.69(+8.79%)
May 29, 2020
7.540
8.000
7.216
7.850
577,100
+0.17(+2.21%)
May 28, 2020
8.430
8.540
7.630
7.680
602,781
-0.63(-7.58%)
May 27, 2020
8.390
8.410
7.590
8.310
592,117
+0.56(+7.23%)
May 26, 2020
7.260
7.930
7.070
7.750
614,311
+0.85(+12.32%)
May 22, 2020
6.930
6.990
6.485
6.900
206,000
+0.04(+0.58%)
May 21, 2020
6.880
7.100
6.740
6.860
229,536
-0.01(-0.15%)
May 20, 2020
6.700
7.290
6.700
6.870
340,367
+0.40(+6.18%)
May 19, 2020
6.990
7.040
6.440
6.470
276,596
-0.52(-7.44%)
May 18, 2020
6.240
7.030
6.190
6.990
601,540
+1.11(+18.88%)
May 15, 2020
5.720
6.070
5.590
5.880
204,900
+0.12(+2.08%)
May 14, 2020
5.500
5.770
5.100
5.760
281,371
+0.08(+1.41%)
May 13, 2020
6.050
6.050
5.370
5.680
291,629
-0.37(-6.12%)
May 12, 2020
6.450
6.520
6.010
6.050
226,019
-0.35(-5.47%)
May 11, 2020
6.500
6.550
6.050
6.400
389,985
-0.12(-1.84%)
May 08, 2020
6.260
6.620
6.190
6.520
295,900
+0.35(+5.67%)
May 07, 2020
5.970
6.230
5.660
6.170
388,931
+0.21(+3.52%)
May 06, 2020
6.360
6.360
5.900
5.960
196,623
-0.32(-5.10%)
May 05, 2020
6.540
6.810
6.200
6.280
407,020
-0.18(-2.79%)
May 04, 2020
6.580
6.640
6.260
6.460
369,797
-0.44(-6.38%)
May 01, 2020
5.980
7.330
5.601
6.900
634,700
+0.22(+3.29%)
Apr 30, 2020
6.250
6.870
5.930
6.680
422,421
+0.19(+2.93%)
Apr 29, 2020
6.360
6.890
6.300
6.490
581,227
+0.44(+7.27%)
Apr 28, 2020
5.990
6.340
5.760
6.050
388,571
+0.49(+8.81%)
Apr 27, 2020
5.160
5.620
5.110
5.560
291,145
+0.44(+8.59%)
Apr 24, 2020
5.110
5.220
4.850
5.120
221,400
+0.05(+0.99%)
Apr 23, 2020
4.890
5.152
4.860
5.070
202,282
+0.15(+3.05%)
Apr 22, 2020
5.340
5.340
4.730
4.920
392,756
-0.33(-6.29%)
Apr 21, 2020
5.000
5.320
5.000
5.250
229,983
+0.15(+2.94%)
Apr 20, 2020
5.090
5.150
4.960
5.100
320,524
-0.21(-3.95%)
Apr 17, 2020
5.210
5.420
4.920
5.310
515,600
+0.56(+11.79%)
Apr 16, 2020
5.100
5.190
4.660
4.750
369,430
-0.33(-6.50%)
Apr 15, 2020
5.010
5.200
4.750
5.080
316,174
-0.16(-3.05%)
Apr 14, 2020
5.230
5.640
5.110
5.240
516,951
+0.11(+2.14%)
Apr 13, 2020
5.490
5.490
4.991
5.130
422,016
-0.25(-4.65%)
Apr 09, 2020
6.290
7.380
5.051
5.380
1,497,800
-0.76(-12.38%)
Apr 08, 2020
5.140
6.250
4.960
6.140
1,129,579
+1.17(+23.54%)
Apr 07, 2020
4.610
5.350
4.540
4.970
827,839
+0.75(+17.77%)
Apr 06, 2020
4.020
4.250
3.910
4.220
799,612
+0.52(+14.05%)
Apr 03, 2020
3.550
3.880
3.500
3.700
730,600
+0.13(+3.64%)
Apr 02, 2020
3.650
3.710
3.500
3.570
529,854
-0.12(-3.25%)
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.