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
Dolphin Entertainment Inc
(NQ:
DLPN
)
1.100
-0.010 (-0.90%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
12.40
13.80
12.16
12.71
1,967,001
+0.19(+1.52%)
Mar 30, 2021
13.50
13.58
12.02
12.52
3,065,711
-1.78(-12.45%)
Mar 29, 2021
15.80
17.80
14.00
14.30
12,335,778
+1.05(+7.92%)
Mar 26, 2021
16.48
16.75
12.70
13.25
5,573,800
-4.57(-25.65%)
Mar 25, 2021
14.80
18.89
13.83
17.82
14,929,633
-1.34(-6.99%)
Mar 24, 2021
29.02
32.50
18.53
19.16
51,184,744
-6.51(-25.36%)
Mar 23, 2021
10.70
18.33
10.10
25.67
173,186,480
+20.22(+371.01%)
Mar 22, 2021
5.750
5.750
5.300
5.450
134,737
-0.24(-4.22%)
Mar 19, 2021
5.010
5.690
5.000
5.690
264,200
+0.60(+11.79%)
Mar 18, 2021
5.230
5.500
5.040
5.090
183,377
-0.13(-2.49%)
Mar 17, 2021
4.950
5.400
4.810
5.220
53,005
+0.26(+5.24%)
Mar 16, 2021
5.180
5.707
4.910
4.960
189,640
-0.16(-3.13%)
Mar 15, 2021
4.500
5.190
4.500
5.120
119,061
+0.61(+13.53%)
Mar 12, 2021
4.720
4.800
4.500
4.510
24,800
-0.25(-5.25%)
Mar 11, 2021
4.400
4.900
4.400
4.760
127,623
+0.30(+6.73%)
Mar 10, 2021
4.510
4.760
4.370
4.460
38,061
-0.08(-1.76%)
Mar 09, 2021
4.600
4.660
4.280
4.540
66,819
-0.09(-1.94%)
Mar 08, 2021
4.080
4.640
3.910
4.630
80,941
+0.55(+13.48%)
Mar 05, 2021
4.070
4.140
3.800
4.080
84,800
+0.01(+0.25%)
Mar 04, 2021
4.520
4.580
4.030
4.070
134,935
-0.54(-11.71%)
Mar 03, 2021
4.660
4.770
4.520
4.610
67,069
-0.06(-1.28%)
Mar 02, 2021
5.030
5.030
4.670
4.670
46,915
-0.25(-5.08%)
Mar 01, 2021
4.700
4.980
4.700
4.920
80,583
+0.26(+5.58%)
Feb 26, 2021
4.830
4.980
4.550
4.660
74,800
-0.19(-3.92%)
Feb 25, 2021
5.050
5.150
4.820
4.850
86,654
-0.24(-4.72%)
Feb 24, 2021
5.110
5.400
5.090
5.090
64,395
+0.07(+1.39%)
Feb 23, 2021
5.300
5.580
4.930
5.020
221,286
-0.70(-12.24%)
Feb 22, 2021
5.550
5.890
5.500
5.720
139,303
-0.03(-0.52%)
Feb 19, 2021
5.600
5.960
5.400
5.750
369,500
+0.15(+2.68%)
Feb 18, 2021
5.100
5.690
5.100
5.600
548,651
+0.44(+8.53%)
Feb 17, 2021
4.850
5.260
4.750
5.160
583,849
+0.34(+7.05%)
Feb 16, 2021
4.980
5.180
4.680
4.820
693,968
-0.38(-7.31%)
Feb 12, 2021
5.500
5.600
4.880
5.200
1,082,600
-0.73(-12.31%)
Feb 11, 2021
4.910
7.500
4.610
5.930
10,770,178
+1.07(+22.02%)
Feb 10, 2021
5.030
5.140
4.620
4.860
443,869
-0.17(-3.38%)
Feb 09, 2021
4.590
5.100
4.590
5.030
334,628
+0.38(+8.17%)
Feb 08, 2021
4.550
4.710
4.500
4.650
338,415
+0.18(+4.03%)
Feb 05, 2021
4.200
4.540
3.960
4.470
596,100
+0.28(+6.68%)
Feb 04, 2021
4.050
4.230
4.010
4.190
199,741
+0.19(+4.75%)
Feb 03, 2021
3.890
4.100
3.890
4.000
153,572
+0.12(+3.09%)
Feb 02, 2021
3.830
4.000
3.830
3.880
138,817
+0.05(+1.31%)
Feb 01, 2021
3.880
3.940
3.820
3.830
149,816
-0.05(-1.29%)
Jan 29, 2021
4.030
4.080
3.800
3.880
322,400
-0.22(-5.37%)
Jan 28, 2021
4.440
4.460
4.050
4.100
491,514
-0.73(-15.11%)
Jan 27, 2021
4.330
4.980
4.050
4.830
2,156,221
+0.78(+19.26%)
Jan 26, 2021
4.100
4.100
3.970
4.050
274,610
-0.01(-0.25%)
Jan 25, 2021
4.150
4.290
3.830
4.060
309,274
-0.06(-1.46%)
Jan 22, 2021
3.950
4.250
3.810
4.120
521,600
+0.14(+3.52%)
Jan 21, 2021
3.940
3.980
3.760
3.980
232,472
+0.11(+2.84%)
Jan 20, 2021
3.950
3.984
3.718
3.870
273,424
-0.07(-1.78%)
Jan 19, 2021
3.990
3.990
3.760
3.940
359,020
-0.05(-1.25%)
Jan 15, 2021
4.030
4.050
3.860
3.990
596,500
-0.05(-1.24%)
Jan 14, 2021
4.140
4.280
4.000
4.040
673,490
-0.03(-0.74%)
Jan 13, 2021
4.220
4.400
4.020
4.070
737,312
-0.54(-11.71%)
Jan 12, 2021
3.720
5.500
3.630
4.610
9,063,110
+0.98(+27.00%)
Jan 11, 2021
3.710
3.780
3.510
3.630
68,203
-0.06(-1.63%)
Jan 08, 2021
3.590
3.750
3.519
3.690
82,000
+0.11(+3.07%)
Jan 07, 2021
3.490
3.860
3.470
3.580
105,380
+0.13(+3.77%)
Jan 06, 2021
3.590
3.660
3.450
3.450
39,771
-0.16(-4.43%)
Jan 05, 2021
3.360
3.690
3.360
3.610
136,533
+0.22(+6.49%)
Jan 04, 2021
3.480
3.480
3.300
3.390
54,802
-0.01(-0.29%)
Dec 31, 2020
3.400
3.400
3.400
158,135
+0.12(+3.66%)
Dec 30, 2020
3.270
3.430
3.230
3.280
158,135
+0.03(+0.92%)
Dec 29, 2020
3.450
3.480
3.200
3.250
113,371
-0.16(-4.69%)
Dec 28, 2020
3.560
3.730
3.410
3.410
109,755
-0.17(-4.75%)
Dec 24, 2020
3.650
3.730
3.540
3.580
43,800
-0.08(-2.19%)
Dec 23, 2020
3.820
3.840
3.510
3.660
136,919
-0.10(-2.66%)
Dec 22, 2020
3.540
3.970
3.540
3.760
236,617
+0.18(+5.03%)
Dec 21, 2020
3.510
3.700
3.480
3.580
60,978
+0.04(+1.13%)
Dec 18, 2020
3.580
3.730
3.520
3.540
125,500
-0.04(-1.12%)
Dec 17, 2020
3.640
3.640
3.555
3.580
35,773
-0.03(-0.83%)
Dec 16, 2020
3.580
3.630
3.480
3.610
58,724
+0.04(+1.12%)
Dec 15, 2020
3.530
3.600
3.390
3.570
65,198
+0.07(+2.00%)
Dec 14, 2020
3.440
3.650
3.420
3.500
175,534
+0.02(+0.57%)
Dec 11, 2020
3.420
3.650
3.330
3.480
264,900
+0.07(+2.05%)
Dec 10, 2020
3.450
3.480
3.380
3.410
51,983
-0.04(-1.16%)
Dec 09, 2020
3.790
3.790
3.260
3.450
343,168
-0.36(-9.45%)
Dec 08, 2020
3.970
4.020
3.620
3.810
169,511
-0.17(-4.27%)
Dec 07, 2020
3.600
4.050
3.510
3.980
505,008
+0.36(+9.94%)
Dec 04, 2020
3.620
3.630
3.510
3.620
117,900
+0.06(+1.69%)
Dec 03, 2020
3.540
3.700
3.460
3.560
182,137
+0.03(+0.85%)
Dec 02, 2020
3.340
3.560
3.210
3.530
424,572
+0.18(+5.37%)
Dec 01, 2020
3.240
3.400
3.090
3.350
179,954
+0.09(+2.76%)
Nov 30, 2020
3.370
3.380
3.200
3.260
192,707
-0.16(-4.68%)
Nov 27, 2020
3.564
3.720
3.298
3.420
224,300
-0.05(-1.53%)
Nov 25, 2020
3.401
3.600
3.150
3.473
473,680
-0.08(-2.17%)
Nov 24, 2020
3.700
3.750
3.450
3.550
236,534
-0.20(-5.33%)
Nov 23, 2020
3.750
3.900
3.650
3.750
394,032
+0.12(+3.45%)
Nov 20, 2020
3.500
3.725
3.451
3.625
271,660
+0.15(+4.32%)
Nov 19, 2020
3.300
3.715
3.300
3.475
354,329
+0.05(+1.50%)
Nov 18, 2020
3.425
3.564
3.251
3.424
344,073
+0.12(+3.74%)
Nov 17, 2020
3.450
3.550
3.250
3.300
199,821
-0.15(-4.36%)
Nov 16, 2020
3.400
3.595
3.328
3.450
170,679
+0.05(+1.49%)
Nov 13, 2020
3.400
3.400
3.150
3.400
104,840
-0.05(-1.45%)
Nov 12, 2020
3.200
3.450
3.150
3.450
130,211
+0.25(+7.73%)
Nov 11, 2020
3.171
3.250
3.130
3.203
39,165
+0.05(+1.67%)
Nov 10, 2020
3.150
3.250
3.150
3.150
24,551
+0.00(+0.00%)
Nov 09, 2020
3.200
3.350
3.150
3.150
150,105
-0.02(-0.79%)
Nov 06, 2020
3.139
3.175
3.040
3.175
57,940
+0.00(+0.03%)
Nov 05, 2020
3.100
3.350
3.100
3.174
78,709
+0.01(+0.32%)
Nov 04, 2020
3.192
3.249
3.070
3.164
25,847
-0.03(-0.86%)
Nov 03, 2020
3.150
3.229
3.100
3.192
33,185
+0.06(+2.06%)
Nov 02, 2020
3.250
3.351
3.100
3.127
94,842
-0.04(-1.12%)
Oct 30, 2020
3.450
3.479
3.155
3.163
90,440
-0.34(-9.64%)
Oct 29, 2020
3.200
3.750
3.150
3.500
323,815
+0.30(+9.37%)
Oct 28, 2020
3.350
3.350
3.100
3.200
45,020
-0.09(-2.81%)
Oct 27, 2020
3.189
3.475
3.175
3.292
101,131
+0.09(+2.73%)
Oct 26, 2020
3.300
3.400
3.143
3.205
43,858
-0.19(-5.69%)
Oct 23, 2020
3.450
3.599
3.301
3.398
39,780
-0.10(-2.90%)
Oct 22, 2020
3.500
3.700
3.450
3.500
90,712
+0.00(+0.00%)
Oct 21, 2020
3.550
3.650
3.400
3.500
88,267
-0.15(-4.11%)
Oct 20, 2020
3.600
3.750
3.550
3.650
69,795
-0.13(-3.52%)
Oct 19, 2020
3.650
4.223
3.595
3.783
658,252
+0.14(+3.73%)
Oct 16, 2020
3.534
3.748
3.500
3.647
59,560
+0.15(+4.20%)
Oct 15, 2020
3.500
3.550
3.400
3.500
24,963
+0.00(+0.00%)
Oct 14, 2020
3.600
3.650
3.500
3.500
15,746
-0.10(-2.76%)
Oct 13, 2020
3.625
3.700
3.555
3.599
22,130
-0.02(-0.55%)
Oct 12, 2020
3.643
4.000
3.555
3.619
111,281
-0.02(-0.66%)
Oct 09, 2020
3.507
3.648
3.393
3.643
31,900
-0.01(-0.18%)
Oct 08, 2020
3.400
3.700
3.350
3.650
127,880
+0.30(+8.96%)
Oct 07, 2020
3.300
3.400
3.300
3.350
23,533
+0.07(+2.13%)
Oct 06, 2020
3.400
3.500
3.251
3.280
114,480
-0.15(-4.32%)
Oct 05, 2020
3.450
3.584
3.420
3.428
21,217
-0.05(-1.34%)
Oct 02, 2020
3.400
3.600
3.392
3.474
41,040
-0.03(-0.73%)
Oct 01, 2020
3.500
3.650
3.400
3.500
34,558
+0.05(+1.45%)
Sep 30, 2020
3.400
3.600
3.250
3.450
84,527
+0.05(+1.47%)
Sep 29, 2020
3.100
3.700
3.100
3.400
236,340
+0.10(+3.03%)
Sep 28, 2020
3.300
3.350
3.250
3.300
23,629
+0.00(+0.00%)
Sep 25, 2020
3.205
3.600
3.205
3.300
57,560
+0.09(+2.93%)
Sep 24, 2020
3.350
3.350
3.100
3.206
62,876
-0.15(-4.44%)
Sep 23, 2020
3.542
3.590
3.339
3.355
35,601
-0.19(-5.49%)
Sep 22, 2020
3.550
3.600
3.500
3.550
25,601
+0.10(+2.90%)
Sep 21, 2020
3.500
3.650
3.400
3.450
44,581
-0.17(-4.83%)
Sep 18, 2020
3.695
3.700
3.566
3.625
32,420
-0.03(-0.94%)
Sep 17, 2020
3.550
3.791
3.550
3.659
35,929
+0.02(+0.51%)
Sep 16, 2020
3.608
3.744
3.571
3.641
40,193
-0.01(-0.25%)
Sep 15, 2020
3.700
3.800
3.550
3.650
73,583
-0.05(-1.35%)
Sep 14, 2020
3.700
3.750
3.550
3.700
61,933
-0.10(-2.61%)
Sep 11, 2020
3.655
4.037
3.550
3.799
211,880
+0.05(+1.41%)
Sep 10, 2020
3.900
3.945
3.650
3.746
36,221
-0.17(-4.33%)
Sep 09, 2020
3.700
3.935
3.600
3.916
111,340
+0.25(+6.69%)
Sep 08, 2020
3.750
3.750
3.500
3.670
25,507
-0.15(-3.91%)
Sep 04, 2020
3.800
3.947
3.259
3.820
107,300
-0.19(-4.85%)
Sep 03, 2020
4.175
4.199
3.603
4.014
146,626
-0.22(-5.12%)
Sep 02, 2020
4.250
4.300
4.151
4.231
53,575
-0.07(-1.64%)
Sep 01, 2020
4.100
4.450
4.100
4.301
108,943
+0.05(+1.20%)
Aug 31, 2020
4.250
4.250
4.050
4.250
64,726
+0.03(+0.69%)
Aug 28, 2020
4.340
4.375
4.150
4.221
63,260
-0.18(-4.07%)
Aug 27, 2020
4.048
4.569
4.048
4.400
422,694
+0.30(+7.32%)
Aug 26, 2020
4.150
4.150
3.950
4.100
137,764
-0.05(-1.22%)
Aug 25, 2020
4.150
4.199
4.051
4.151
100,496
-0.05(-1.18%)
Aug 24, 2020
4.529
4.529
4.010
4.200
166,049
-0.22(-5.06%)
Aug 21, 2020
4.319
4.595
4.319
4.424
171,200
+0.07(+1.70%)
Aug 20, 2020
4.500
4.500
4.250
4.350
176,519
-0.11(-2.38%)
Aug 19, 2020
4.511
4.697
4.350
4.456
315,639
-0.23(-4.89%)
Aug 18, 2020
4.750
5.400
4.555
4.685
1,453,637
+0.18(+4.11%)
Aug 17, 2020
4.600
4.650
4.400
4.500
666,437
-0.05(-1.10%)
Aug 14, 2020
4.650
4.705
4.450
4.550
138,780
-0.13(-2.85%)
Aug 13, 2020
4.671
4.800
4.500
4.684
142,096
+0.08(+1.82%)
Aug 12, 2020
4.850
5.000
4.500
4.600
187,090
-0.20(-4.17%)
Aug 11, 2020
5.000
5.150
4.775
4.800
220,129
-0.45(-8.57%)
Aug 10, 2020
4.600
5.300
4.550
5.250
878,819
+0.66(+14.38%)
Aug 07, 2020
4.565
4.750
4.412
4.590
174,380
-0.01(-0.22%)
Aug 06, 2020
4.650
4.750
4.500
4.600
78,952
-0.05(-1.08%)
Aug 05, 2020
4.600
4.750
4.500
4.650
89,771
+0.10(+2.20%)
Aug 04, 2020
4.550
4.600
4.450
4.550
76,233
-0.05(-1.09%)
Aug 03, 2020
4.300
4.650
4.150
4.600
225,524
+0.31(+7.24%)
Jul 31, 2020
4.400
4.423
4.105
4.290
139,480
-0.06(-1.40%)
Jul 30, 2020
4.400
4.498
4.250
4.351
172,104
-0.15(-3.32%)
Jul 29, 2020
4.450
4.500
4.300
4.500
121,933
+0.05(+1.12%)
Jul 28, 2020
4.400
4.500
4.300
4.450
134,161
-0.10(-2.20%)
Jul 27, 2020
4.650
4.700
4.400
4.550
203,290
-0.10(-2.11%)
Jul 24, 2020
4.949
5.050
4.525
4.648
712,160
-0.10(-2.15%)
Jul 23, 2020
4.900
5.000
4.650
4.750
263,871
-0.17(-3.55%)
Jul 22, 2020
5.000
5.000
4.850
4.925
192,716
-0.17(-3.43%)
Jul 21, 2020
5.100
5.150
4.900
5.100
346,061
-0.10(-1.92%)
Jul 20, 2020
4.950
5.300
4.700
5.200
752,111
+0.10(+1.96%)
Jul 17, 2020
5.200
5.200
4.804
5.100
561,180
-0.05(-0.97%)
Jul 16, 2020
5.150
5.450
5.050
5.150
751,973
-0.15(-2.83%)
Jul 15, 2020
5.750
5.750
5.000
5.300
1,004,240
-0.15(-2.75%)
Jul 14, 2020
5.050
6.100
5.000
5.450
2,262,114
-1.75(-24.31%)
Jul 13, 2020
7.750
9.250
6.750
7.200
4,645,548
+0.95(+15.20%)
Jul 10, 2020
6.400
6.550
5.650
6.250
1,396,740
-0.45(-6.72%)
Jul 09, 2020
6.250
7.700
5.800
6.700
4,385,706
+1.35(+25.23%)
Jul 08, 2020
4.950
5.350
4.700
5.350
895,899
+0.50(+10.31%)
Jul 07, 2020
4.800
5.000
4.700
4.850
288,476
-0.30(-5.83%)
Jul 06, 2020
4.950
5.350
4.900
5.150
686,527
+0.40(+8.42%)
Jul 02, 2020
4.739
5.100
4.551
4.750
713,780
+0.12(+2.49%)
Jul 01, 2020
4.500
4.750
4.388
4.635
445,508
+0.28(+6.54%)
Jun 30, 2020
4.450
4.550
4.350
4.350
203,776
-0.10(-2.25%)
Jun 29, 2020
4.450
4.650
4.400
4.450
216,738
+0.11(+2.58%)
Jun 26, 2020
4.600
4.675
4.250
4.338
345,240
-0.24(-5.28%)
Jun 25, 2020
4.750
4.750
4.558
4.580
299,657
-0.22(-4.58%)
Jun 24, 2020
4.900
5.250
4.650
4.800
701,299
+0.05(+1.05%)
Jun 23, 2020
4.750
5.100
4.550
4.750
537,154
+0.10(+2.15%)
Jun 22, 2020
4.750
4.850
4.500
4.650
442,795
-0.23(-4.73%)
Jun 19, 2020
4.550
5.750
4.545
4.881
2,248,280
+0.48(+10.93%)
Jun 18, 2020
4.500
4.600
4.300
4.400
372,640
-0.15(-3.30%)
Jun 17, 2020
5.350
5.850
4.500
4.550
1,240,975
-0.50(-9.90%)
Jun 16, 2020
4.500
5.450
4.350
5.050
1,858,463
+0.75(+17.44%)
Jun 15, 2020
4.000
4.500
3.900
4.300
251,378
+0.00(+0.00%)
Jun 12, 2020
4.800
4.899
3.850
4.300
445,800
-0.25(-5.49%)
Jun 11, 2020
4.450
5.200
4.450
4.550
439,624
-0.80(-14.95%)
Jun 10, 2020
5.650
5.900
5.100
5.350
635,288
-0.20(-3.60%)
Jun 09, 2020
6.100
6.500
5.100
5.550
852,465
-0.15(-2.63%)
Jun 08, 2020
5.450
6.100
5.100
5.700
1,135,330
+0.80(+16.33%)
Jun 05, 2020
5.500
5.650
4.550
4.900
2,242,800
-3.30(-40.24%)
Jun 04, 2020
9.450
12.45
6.850
8.200
6,197,581
+3.75(+84.27%)
Jun 03, 2020
2.950
5.950
2.750
4.450
1,955,985
+1.51(+51.10%)
Jun 02, 2020
2.600
3.295
2.550
2.945
171,916
+0.29(+11.13%)
Jun 01, 2020
2.625
2.700
2.518
2.650
16,844
+0.15(+6.00%)
May 29, 2020
2.700
2.900
2.400
2.500
38,640
-0.17(-6.28%)
May 28, 2020
2.756
2.824
2.667
2.667
12,222
-0.06(-2.34%)
May 27, 2020
2.750
2.765
2.600
2.732
24,364
+0.06(+2.11%)
May 26, 2020
2.850
2.862
2.605
2.675
16,657
-0.11(-3.95%)
May 22, 2020
2.800
2.875
2.616
2.785
34,980
-0.09(-3.20%)
May 21, 2020
2.900
3.284
2.602
2.877
183,730
-0.32(-10.09%)
May 20, 2020
2.300
3.900
2.300
3.200
732,382
+0.79(+32.59%)
May 19, 2020
2.313
2.465
2.313
2.413
1,608
+0.01(+0.56%)
May 18, 2020
2.400
2.500
2.400
2.400
11,912
+0.09(+4.12%)
May 15, 2020
2.475
2.750
2.250
2.305
46,120
-0.28(-10.78%)
May 14, 2020
2.650
2.750
2.461
2.583
2,801
-0.02(-0.63%)
May 13, 2020
2.750
2.768
2.451
2.600
13,432
-0.10(-3.70%)
May 12, 2020
2.850
2.850
2.550
2.700
6,067
+0.00(+0.00%)
May 11, 2020
2.650
2.900
2.510
2.700
4,201
-0.00(-0.02%)
May 08, 2020
2.650
2.850
2.650
2.700
8,920
+0.05(+1.92%)
May 07, 2020
2.500
2.750
2.500
2.650
2,997
+0.19(+7.70%)
May 06, 2020
2.550
2.550
2.300
2.460
26,452
+0.11(+4.53%)
May 05, 2020
2.400
2.501
2.352
2.353
9,253
+0.00(+0.09%)
May 04, 2020
2.350
2.400
2.312
2.352
1,263
-0.05(-2.02%)
May 01, 2020
2.425
2.435
2.400
2.400
1,800
-0.08(-3.03%)
Apr 30, 2020
2.517
2.600
2.425
2.475
9,158
-0.04(-1.67%)
Apr 29, 2020
2.550
2.599
2.425
2.517
13,233
-0.03(-1.29%)
Apr 28, 2020
2.600
2.600
2.300
2.550
13,720
+0.15(+6.25%)
Apr 27, 2020
2.650
2.650
2.300
2.400
8,490
-0.10(-4.00%)
Apr 24, 2020
2.550
2.650
2.251
2.500
4,200
+0.10(+4.17%)
Apr 23, 2020
2.550
2.550
2.300
2.400
5,649
-0.10(-4.00%)
Apr 22, 2020
2.310
2.512
2.200
2.500
18,729
+0.30(+13.64%)
Apr 21, 2020
2.325
2.325
2.107
2.200
3,053
-0.15(-6.38%)
Apr 20, 2020
2.350
2.350
2.200
2.350
5,118
-0.05(-2.06%)
Apr 17, 2020
2.400
2.400
2.150
2.400
13,560
+0.15(+6.64%)
Apr 16, 2020
2.250
2.400
2.100
2.250
9,235
+0.00(+0.18%)
Apr 15, 2020
2.400
2.400
1.960
2.246
3,457
-0.11(-4.83%)
Apr 14, 2020
2.462
2.500
2.083
2.360
9,572
-0.06(-2.68%)
Apr 13, 2020
2.513
2.513
2.300
2.425
5,675
-0.08(-3.00%)
Apr 09, 2020
3.000
3.000
2.439
2.500
15,780
+0.17(+7.18%)
Apr 08, 2020
2.600
2.600
2.333
2.333
6,891
-0.22(-8.55%)
Apr 07, 2020
2.756
2.756
2.450
2.550
4,635
-0.07(-2.84%)
Apr 06, 2020
2.866
2.866
2.400
2.625
12,254
-0.07(-2.69%)
Apr 03, 2020
2.875
3.125
2.550
2.697
9,440
+0.01(+0.24%)
Apr 02, 2020
2.950
2.950
2.500
2.691
6,022
-0.26(-8.78%)
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.