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
Matrix Service Company
(NQ:
MTRX
)
10.84
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 28, 2024
13.31
13.39
12.82
13.03
413,940
-0.34(-2.54%)
Mar 27, 2024
13.48
13.90
13.36
13.37
266,568
+0.01(+0.07%)
Mar 26, 2024
13.10
13.37
12.99
13.36
179,066
+0.27(+2.06%)
Mar 25, 2024
13.04
13.26
12.95
13.09
176,671
+0.01(+0.08%)
Mar 22, 2024
13.17
13.65
12.96
13.08
249,709
+0.14(+1.08%)
Mar 21, 2024
13.21
13.27
12.94
12.94
122,180
-0.28(-2.12%)
Mar 20, 2024
12.87
13.30
12.85
13.22
150,855
+0.23(+1.77%)
Mar 19, 2024
12.81
13.04
12.62
12.99
154,193
-0.09(-0.69%)
Mar 18, 2024
13.25
13.49
12.88
13.08
207,088
-0.14(-1.06%)
Mar 15, 2024
12.96
13.65
12.96
13.22
1,472,422
+0.13(+0.99%)
Mar 14, 2024
13.15
13.54
12.73
13.09
177,633
-0.04(-0.30%)
Mar 13, 2024
13.00
13.51
12.87
13.13
231,155
+0.14(+1.08%)
Mar 12, 2024
12.78
13.01
12.57
12.99
159,783
+0.18(+1.41%)
Mar 11, 2024
12.92
12.99
12.33
12.81
204,271
-0.26(-1.99%)
Mar 08, 2024
12.95
13.17
12.82
13.07
159,194
+0.12(+0.93%)
Mar 07, 2024
13.00
13.19
12.82
12.95
150,140
-0.01(-0.08%)
Mar 06, 2024
12.40
13.20
12.40
12.96
229,791
+0.65(+5.28%)
Mar 05, 2024
11.82
12.69
11.66
12.31
285,523
+0.55(+4.68%)
Mar 04, 2024
12.25
12.27
11.75
11.76
122,737
-0.23(-1.92%)
Mar 01, 2024
11.88
12.30
11.82
11.99
340,234
+0.19(+1.61%)
Feb 29, 2024
12.04
12.04
11.73
11.80
202,971
+0.13(+1.11%)
Feb 28, 2024
11.72
11.93
11.57
11.67
177,303
+0.00(+0.00%)
Feb 27, 2024
11.65
11.89
11.56
11.67
140,663
+0.06(+0.52%)
Feb 26, 2024
11.50
11.69
11.38
11.61
192,425
+0.03(+0.26%)
Feb 23, 2024
11.57
11.69
11.43
11.58
77,398
-0.03(-0.26%)
Feb 22, 2024
11.64
11.83
11.20
11.61
150,850
-0.02(-0.17%)
Feb 21, 2024
11.95
12.11
11.52
11.63
184,078
-0.39(-3.24%)
Feb 20, 2024
12.35
12.45
11.91
12.02
163,753
-0.49(-3.92%)
Feb 16, 2024
12.63
12.68
12.30
12.51
213,744
-0.14(-1.11%)
Feb 15, 2024
12.00
12.72
11.91
12.65
246,993
+0.73(+6.12%)
Feb 14, 2024
12.18
12.18
11.91
11.92
187,840
-0.15(-1.24%)
Feb 13, 2024
12.00
12.46
11.74
12.07
308,333
-0.24(-1.95%)
Feb 12, 2024
12.49
12.82
12.19
12.31
422,046
-0.03(-0.24%)
Feb 09, 2024
11.46
13.04
11.46
12.34
778,199
+1.00(+8.82%)
Feb 08, 2024
9.750
11.68
9.750
11.34
866,573
+2.13(+23.13%)
Feb 07, 2024
9.380
9.760
9.175
9.210
355,996
-0.20(-2.13%)
Feb 06, 2024
8.970
9.410
8.970
9.410
142,017
+0.46(+5.14%)
Feb 05, 2024
8.920
9.050
8.810
8.950
248,626
-0.08(-0.89%)
Feb 02, 2024
9.000
9.180
8.920
9.030
94,963
-0.07(-0.77%)
Feb 01, 2024
9.420
9.420
9.000
9.100
136,502
-0.18(-1.94%)
Jan 31, 2024
9.670
9.670
9.280
9.280
143,686
-0.33(-3.43%)
Jan 30, 2024
9.380
9.660
9.380
9.610
226,165
+0.04(+0.42%)
Jan 29, 2024
9.530
9.690
9.478
9.570
124,460
-0.02(-0.21%)
Jan 26, 2024
9.710
9.780
9.495
9.590
138,401
-0.12(-1.24%)
Jan 25, 2024
9.790
9.835
9.570
9.710
175,492
+0.06(+0.62%)
Jan 24, 2024
9.520
9.720
9.445
9.650
155,563
+0.16(+1.69%)
Jan 23, 2024
9.700
9.785
9.490
9.490
89,209
-0.16(-1.66%)
Jan 22, 2024
9.400
9.800
9.400
9.650
137,058
+0.28(+2.99%)
Jan 19, 2024
9.360
9.435
9.000
9.370
141,797
+0.05(+0.54%)
Jan 18, 2024
9.580
9.580
9.190
9.320
96,649
-0.09(-0.96%)
Jan 17, 2024
9.290
9.580
9.280
9.410
184,481
+0.02(+0.21%)
Jan 16, 2024
9.600
9.640
9.350
9.390
130,436
-0.27(-2.80%)
Jan 12, 2024
9.540
9.760
9.540
9.660
83,168
+0.12(+1.26%)
Jan 11, 2024
9.590
9.590
9.450
9.540
73,808
-0.02(-0.21%)
Jan 10, 2024
9.740
9.740
9.485
9.560
118,493
-0.19(-1.95%)
Jan 09, 2024
9.570
9.750
9.530
9.750
103,830
-0.04(-0.41%)
Jan 08, 2024
9.870
9.870
9.290
9.790
177,144
-0.09(-0.91%)
Jan 05, 2024
10.14
10.22
9.880
9.880
174,067
-0.21(-2.08%)
Jan 04, 2024
9.920
10.21
9.680
10.09
249,154
+0.17(+1.71%)
Jan 03, 2024
9.510
10.06
9.380
9.920
187,057
+0.32(+3.33%)
Jan 02, 2024
9.640
9.860
9.520
9.600
153,287
-0.18(-1.84%)
Dec 29, 2023
9.900
10.02
9.560
9.780
89,492
-0.13(-1.31%)
Dec 28, 2023
10.32
10.32
9.840
9.910
73,427
-0.28(-2.75%)
Dec 27, 2023
10.30
10.38
10.16
10.19
79,878
-0.07(-0.68%)
Dec 26, 2023
10.32
10.32
10.06
10.26
104,397
+0.17(+1.68%)
Dec 22, 2023
10.29
10.43
10.06
10.09
72,929
-0.17(-1.66%)
Dec 21, 2023
10.15
10.42
10.15
10.26
201,822
+0.13(+1.28%)
Dec 20, 2023
10.41
10.41
10.04
10.13
236,220
-0.30(-2.88%)
Dec 19, 2023
10.58
10.70
10.21
10.43
159,710
-0.10(-0.95%)
Dec 18, 2023
10.30
10.61
10.22
10.53
130,286
+0.32(+3.13%)
Dec 15, 2023
10.09
10.23
9.940
10.21
182,808
+0.10(+0.99%)
Dec 14, 2023
10.06
10.49
9.990
10.11
279,622
+0.07(+0.70%)
Dec 13, 2023
9.400
10.07
9.320
10.04
239,243
+0.71(+7.61%)
Dec 12, 2023
9.450
9.450
9.141
9.330
136,060
-0.09(-0.96%)
Dec 11, 2023
9.500
9.570
9.410
9.420
94,798
-0.11(-1.15%)
Dec 08, 2023
9.470
9.630
9.410
9.530
116,998
-0.05(-0.52%)
Dec 07, 2023
9.520
9.770
9.450
9.580
216,902
+0.07(+0.74%)
Dec 06, 2023
10.37
10.37
9.510
9.510
200,724
-0.61(-6.03%)
Dec 05, 2023
10.42
10.42
10.03
10.12
222,929
-0.37(-3.53%)
Dec 04, 2023
10.14
10.62
10.14
10.49
253,139
+0.35(+3.45%)
Dec 01, 2023
9.950
10.15
9.940
10.14
188,872
+0.18(+1.81%)
Nov 30, 2023
9.940
10.06
9.931
9.960
117,851
+0.07(+0.71%)
Nov 29, 2023
9.730
10.01
9.730
9.890
168,003
+0.14(+1.44%)
Nov 28, 2023
9.860
10.00
9.680
9.750
173,614
-0.01(-0.10%)
Nov 27, 2023
9.900
10.02
9.760
9.760
182,275
-0.23(-2.30%)
Nov 24, 2023
9.820
10.08
9.820
9.990
53,112
+0.07(+0.71%)
Nov 22, 2023
9.920
10.28
9.890
9.920
155,016
-0.07(-0.70%)
Nov 21, 2023
9.920
10.25
9.920
9.990
194,838
-0.08(-0.79%)
Nov 20, 2023
10.42
10.71
10.02
10.07
264,560
-0.35(-3.36%)
Nov 17, 2023
9.840
10.43
9.700
10.42
482,257
+0.53(+5.36%)
Nov 16, 2023
10.24
10.31
9.820
9.890
428,858
-0.37(-3.61%)
Nov 15, 2023
10.46
10.68
10.19
10.26
358,225
-0.23(-2.19%)
Nov 14, 2023
10.90
11.13
10.49
10.49
371,196
-0.41(-3.76%)
Nov 13, 2023
11.39
11.39
10.90
10.90
228,759
-0.65(-5.63%)
Nov 10, 2023
11.50
11.79
11.29
11.55
317,541
+0.22(+1.94%)
Nov 09, 2023
11.12
11.63
10.67
11.33
292,320
+0.46(+4.23%)
Nov 08, 2023
11.14
11.27
10.83
10.87
522,744
-0.22(-1.98%)
Nov 07, 2023
11.50
11.50
10.93
11.09
211,288
-0.41(-3.57%)
Nov 06, 2023
11.61
11.76
11.30
11.50
215,417
-0.25(-2.13%)
Nov 03, 2023
11.91
12.13
11.56
11.75
204,547
-0.11(-0.93%)
Nov 02, 2023
11.59
11.95
11.50
11.86
243,064
+0.39(+3.40%)
Nov 01, 2023
11.65
11.77
11.34
11.47
133,015
-0.18(-1.55%)
Oct 31, 2023
11.58
11.77
11.29
11.65
114,103
+0.09(+0.78%)
Oct 30, 2023
11.29
11.80
11.10
11.56
183,713
+0.21(+1.85%)
Oct 27, 2023
11.97
12.22
11.31
11.35
225,937
-0.65(-5.42%)
Oct 26, 2023
11.72
12.07
11.64
12.00
237,109
+0.30(+2.56%)
Oct 25, 2023
11.81
12.11
11.51
11.70
218,034
-0.23(-1.93%)
Oct 24, 2023
12.19
12.37
11.92
11.93
212,194
-0.14(-1.16%)
Oct 23, 2023
11.83
12.25
11.82
12.07
182,120
+0.17(+1.43%)
Oct 20, 2023
12.45
12.45
11.61
11.90
292,155
-0.55(-4.42%)
Oct 19, 2023
12.38
12.96
12.22
12.45
242,235
+0.15(+1.22%)
Oct 18, 2023
12.94
12.98
12.06
12.30
237,866
-0.59(-4.58%)
Oct 17, 2023
12.33
12.94
12.32
12.89
286,125
+0.54(+4.37%)
Oct 16, 2023
12.20
12.70
12.21
12.35
313,344
+0.28(+2.32%)
Oct 13, 2023
11.85
12.21
11.69
12.07
211,344
+0.29(+2.46%)
Oct 12, 2023
12.04
12.15
11.61
11.78
180,437
-0.33(-2.73%)
Oct 11, 2023
12.07
12.25
11.97
12.11
187,556
+0.12(+1.00%)
Oct 10, 2023
12.18
12.34
11.95
11.99
278,207
-0.19(-1.56%)
Oct 09, 2023
11.80
12.37
11.80
12.18
189,614
+0.27(+2.27%)
Oct 06, 2023
11.73
12.03
11.30
11.91
254,404
+0.13(+1.10%)
Oct 05, 2023
10.88
11.96
10.80
11.78
301,720
+0.79(+7.19%)
Oct 04, 2023
11.19
11.24
10.42
10.99
322,638
-0.19(-1.70%)
Oct 03, 2023
11.31
11.65
11.01
11.18
266,096
-0.09(-0.80%)
Oct 02, 2023
11.99
11.99
10.60
11.27
534,603
-0.53(-4.49%)
Sep 29, 2023
12.00
12.19
11.69
11.80
463,070
+0.02(+0.17%)
Sep 28, 2023
11.00
12.00
10.87
11.78
1,129,300
+0.70(+6.32%)
Sep 27, 2023
10.65
11.09
10.50
11.08
303,992
+0.39(+3.65%)
Sep 26, 2023
10.65
10.70
10.23
10.69
142,529
+0.00(+0.00%)
Sep 25, 2023
10.41
10.70
10.56
10.69
481,613
+0.24(+2.30%)
Sep 22, 2023
10.10
10.53
9.955
10.45
184,808
+0.34(+3.36%)
Sep 21, 2023
9.750
10.29
9.400
10.11
239,010
+0.40(+4.12%)
Sep 20, 2023
9.500
9.810
9.110
9.710
179,586
+0.32(+3.41%)
Sep 19, 2023
9.410
9.450
9.180
9.390
110,156
+0.04(+0.43%)
Sep 18, 2023
9.220
9.450
9.160
9.350
130,794
+0.22(+2.41%)
Sep 15, 2023
9.160
9.180
8.780
9.130
267,893
-0.07(-0.76%)
Sep 14, 2023
9.250
9.360
9.010
9.200
120,719
-0.03(-0.33%)
Sep 13, 2023
9.240
9.400
9.140
9.230
247,318
+0.16(+1.76%)
Sep 12, 2023
9.170
9.250
8.260
9.070
610,637
+1.10(+13.80%)
Sep 11, 2023
8.000
8.095
7.748
7.970
132,503
-0.03(-0.38%)
Sep 08, 2023
7.870
8.065
7.750
8.000
41,476
+0.02(+0.25%)
Sep 07, 2023
8.180
8.370
7.800
7.980
57,832
-0.27(-3.27%)
Sep 06, 2023
7.930
8.260
7.900
8.250
62,182
+0.28(+3.51%)
Sep 05, 2023
8.110
8.295
7.850
7.970
106,195
-0.14(-1.73%)
Sep 01, 2023
8.420
8.620
7.900
8.110
115,013
-0.20(-2.41%)
Aug 31, 2023
8.620
8.660
8.220
8.310
102,027
-0.22(-2.58%)
Aug 30, 2023
8.210
8.610
8.090
8.530
130,220
+0.31(+3.77%)
Aug 29, 2023
8.350
8.440
8.082
8.220
78,749
-0.14(-1.67%)
Aug 28, 2023
8.110
8.458
8.050
8.360
103,092
+0.40(+5.03%)
Aug 25, 2023
7.990
8.180
7.900
7.960
198,586
+0.07(+0.89%)
Aug 24, 2023
7.700
7.984
7.687
7.890
107,909
+0.15(+1.94%)
Aug 23, 2023
7.730
8.000
7.620
7.740
150,875
-0.13(-1.65%)
Aug 22, 2023
6.850
8.200
6.690
7.870
495,091
+1.48(+23.16%)
Aug 21, 2023
6.320
6.530
6.290
6.390
49,731
+0.01(+0.16%)
Aug 18, 2023
6.250
6.390
6.210
6.380
20,966
+0.12(+1.92%)
Aug 17, 2023
6.390
6.500
6.040
6.260
44,561
-0.04(-0.63%)
Aug 16, 2023
6.030
6.340
6.020
6.300
45,292
+0.09(+1.45%)
Aug 15, 2023
6.440
6.592
6.170
6.210
58,522
-0.25(-3.87%)
Aug 14, 2023
6.770
6.800
6.430
6.460
41,577
-0.25(-3.73%)
Aug 11, 2023
6.720
6.864
6.588
6.710
47,263
-0.02(-0.30%)
Aug 10, 2023
6.720
6.860
6.560
6.730
70,208
-0.02(-0.30%)
Aug 09, 2023
6.670
6.840
6.670
6.750
57,071
+0.15(+2.27%)
Aug 08, 2023
6.400
6.740
6.290
6.600
56,846
+0.16(+2.48%)
Aug 07, 2023
6.960
6.963
6.440
6.440
58,331
-0.35(-5.15%)
Aug 04, 2023
6.700
6.850
6.620
6.790
45,186
+0.20(+3.03%)
Aug 03, 2023
6.530
6.700
6.500
6.590
32,584
+0.09(+1.38%)
Aug 02, 2023
6.300
6.776
6.250
6.500
60,311
+0.12(+1.88%)
Aug 01, 2023
6.260
6.438
6.150
6.380
63,942
+0.05(+0.79%)
Jul 31, 2023
6.400
6.400
6.250
6.330
20,799
-0.01(-0.16%)
Jul 28, 2023
6.170
6.370
6.170
6.340
34,452
+0.17(+2.76%)
Jul 27, 2023
6.510
6.540
6.110
6.170
97,451
-0.30(-4.64%)
Jul 26, 2023
6.305
6.535
6.080
6.470
100,925
+0.24(+3.85%)
Jul 25, 2023
6.370
6.370
6.150
6.230
70,709
-0.17(-2.73%)
Jul 24, 2023
6.260
6.560
6.260
6.405
59,349
+0.17(+2.81%)
Jul 21, 2023
6.540
6.540
6.000
6.230
138,693
-0.27(-4.15%)
Jul 20, 2023
6.760
6.769
6.460
6.500
60,513
-0.34(-4.97%)
Jul 19, 2023
6.440
7.040
6.340
6.840
156,316
+0.46(+7.21%)
Jul 18, 2023
6.450
6.540
6.170
6.380
119,292
+0.00(+0.00%)
Jul 17, 2023
5.960
6.550
5.960
6.380
75,541
+0.43(+7.23%)
Jul 14, 2023
6.350
6.350
5.940
5.950
61,349
-0.41(-6.45%)
Jul 13, 2023
6.810
6.810
6.320
6.360
61,003
-0.41(-6.06%)
Jul 12, 2023
6.570
6.775
6.500
6.770
116,097
+0.24(+3.68%)
Jul 11, 2023
6.220
6.570
6.160
6.530
63,370
+0.28(+4.48%)
Jul 10, 2023
6.050
6.320
6.050
6.250
115,976
+0.25(+4.17%)
Jul 07, 2023
5.610
6.038
5.550
6.000
146,466
+0.36(+6.38%)
Jul 06, 2023
5.590
5.680
5.500
5.640
88,179
-0.02(-0.35%)
Jul 05, 2023
5.860
5.860
5.600
5.660
64,436
-0.18(-3.08%)
Jul 03, 2023
5.910
5.910
5.740
5.840
19,109
-0.05(-0.85%)
Jun 30, 2023
5.680
5.980
5.570
5.890
61,015
+0.26(+4.62%)
Jun 29, 2023
5.590
5.660
5.346
5.630
82,614
+0.04(+0.72%)
Jun 28, 2023
5.610
5.650
5.510
5.590
65,797
-0.04(-0.71%)
Jun 27, 2023
5.600
5.900
5.530
5.630
88,867
+0.07(+1.26%)
Jun 26, 2023
5.500
5.620
5.500
5.560
36,941
+0.00(+0.00%)
Jun 23, 2023
5.420
5.560
5.370
5.560
43,161
+0.16(+2.96%)
Jun 22, 2023
5.400
5.900
5.350
5.400
38,674
+0.06(+1.12%)
Jun 21, 2023
5.630
5.630
5.300
5.340
43,516
-0.23(-4.13%)
Jun 20, 2023
5.520
5.680
5.381
5.570
65,268
+0.02(+0.36%)
Jun 16, 2023
5.970
5.970
5.470
5.550
47,351
-0.36(-6.09%)
Jun 15, 2023
5.700
6.010
5.700
5.910
36,323
+0.14(+2.43%)
Jun 14, 2023
5.870
5.920
5.630
5.770
68,989
-0.09(-1.54%)
Jun 13, 2023
5.900
5.910
5.810
5.860
36,276
+0.08(+1.38%)
Jun 12, 2023
5.820
5.920
5.700
5.780
28,717
-0.03(-0.52%)
Jun 09, 2023
5.920
5.920
5.790
5.810
48,412
-0.09(-1.53%)
Jun 08, 2023
5.930
5.930
5.700
5.900
49,411
+0.00(+0.00%)
Jun 07, 2023
6.040
6.040
5.880
5.900
24,209
+0.09(+1.55%)
Jun 06, 2023
5.710
5.840
5.580
5.810
41,897
+0.04(+0.69%)
Jun 05, 2023
5.640
5.870
5.528
5.770
33,047
+0.13(+2.30%)
Jun 02, 2023
5.590
5.740
5.480
5.640
51,562
+0.15(+2.73%)
Jun 01, 2023
5.440
5.540
5.400
5.490
39,405
+0.08(+1.48%)
May 31, 2023
5.400
5.450
5.340
5.410
74,098
-0.09(-1.64%)
May 30, 2023
5.470
5.645
5.350
5.500
46,556
+0.05(+0.92%)
May 26, 2023
5.610
5.610
5.420
5.450
28,225
-0.10(-1.80%)
May 25, 2023
5.400
5.580
5.350
5.550
36,520
+0.13(+2.40%)
May 24, 2023
5.590
5.590
5.370
5.420
69,071
-0.09(-1.63%)
May 23, 2023
5.670
5.840
5.450
5.510
123,095
-0.34(-5.81%)
May 22, 2023
5.970
6.040
5.830
5.850
72,762
-0.07(-1.18%)
May 19, 2023
5.830
5.930
5.830
5.920
31,544
+0.10(+1.72%)
May 18, 2023
5.561
5.870
5.561
5.820
74,334
+0.00(+0.00%)
May 17, 2023
5.920
5.970
5.650
5.820
62,746
-0.06(-1.02%)
May 16, 2023
6.240
6.410
5.760
5.880
210,053
-0.44(-6.96%)
May 15, 2023
5.640
6.320
5.570
6.320
251,990
+0.70(+12.46%)
May 12, 2023
5.440
5.630
5.400
5.620
62,109
+0.19(+3.50%)
May 11, 2023
5.530
5.570
5.360
5.430
60,928
-0.13(-2.34%)
May 10, 2023
5.630
5.650
5.325
5.560
75,816
-0.04(-0.71%)
May 09, 2023
5.450
5.750
5.360
5.600
98,089
+0.20(+3.70%)
May 08, 2023
5.540
5.540
5.250
5.400
97,217
-0.05(-0.92%)
May 05, 2023
5.170
5.560
5.170
5.450
95,077
+0.33(+6.45%)
May 04, 2023
5.130
5.140
5.000
5.120
66,899
-0.08(-1.54%)
May 03, 2023
5.100
5.240
5.095
5.200
72,207
+0.08(+1.56%)
May 02, 2023
5.050
5.150
5.040
5.120
56,855
+0.03(+0.59%)
May 01, 2023
4.830
5.120
4.780
5.090
76,575
+0.33(+6.93%)
Apr 28, 2023
4.740
4.900
4.740
4.760
39,119
-0.02(-0.42%)
Apr 27, 2023
4.850
4.884
4.750
4.780
50,713
+0.03(+0.63%)
Apr 26, 2023
4.880
4.910
4.745
4.750
68,379
-0.15(-3.06%)
Apr 25, 2023
5.180
5.180
4.880
4.900
154,344
-0.22(-4.30%)
Apr 24, 2023
4.960
5.150
4.960
5.120
41,871
+0.11(+2.20%)
Apr 21, 2023
5.060
5.130
4.925
5.010
75,261
-0.05(-0.99%)
Apr 20, 2023
5.260
5.260
4.970
5.060
52,447
-0.23(-4.35%)
Apr 19, 2023
5.150
5.310
5.000
5.290
89,505
+0.06(+1.15%)
Apr 18, 2023
5.270
5.270
5.135
5.230
49,316
-0.05(-0.95%)
Apr 17, 2023
5.460
5.460
5.160
5.280
51,526
-0.07(-1.31%)
Apr 14, 2023
5.170
5.360
5.100
5.350
72,677
+0.18(+3.48%)
Apr 13, 2023
5.170
5.300
5.040
5.170
73,994
-0.05(-0.96%)
Apr 12, 2023
5.300
5.370
5.180
5.220
65,454
+0.01(+0.19%)
Apr 11, 2023
5.250
5.300
5.150
5.210
122,755
-0.01(-0.19%)
Apr 10, 2023
5.210
5.335
5.150
5.220
93,690
+0.02(+0.38%)
Apr 06, 2023
5.100
5.220
5.000
5.200
96,828
+0.11(+2.16%)
Apr 05, 2023
5.430
5.430
5.040
5.090
72,204
-0.42(-7.62%)
Apr 04, 2023
5.630
5.630
5.390
5.510
117,411
-0.11(-1.96%)
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.