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
Dennys Corp
(NQ:
DENN
)
6.640
+0.120 (+1.84%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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
9.040
9.250
8.910
8.960
388,929
-0.10(-1.10%)
Mar 27, 2024
8.700
9.060
8.685
9.060
428,330
+0.42(+4.86%)
Mar 26, 2024
8.640
8.780
8.590
8.640
443,211
+0.09(+1.05%)
Mar 25, 2024
8.660
8.720
8.460
8.550
518,874
-0.09(-1.04%)
Mar 22, 2024
9.010
9.040
8.610
8.640
510,821
-0.31(-3.46%)
Mar 21, 2024
9.090
9.105
8.915
8.950
472,489
-0.16(-1.76%)
Mar 20, 2024
9.000
9.155
8.951
9.110
340,305
+0.11(+1.22%)
Mar 19, 2024
8.810
9.020
8.810
9.000
331,423
+0.20(+2.27%)
Mar 18, 2024
8.920
8.940
8.780
8.800
312,215
-0.12(-1.35%)
Mar 15, 2024
8.860
9.020
8.760
8.920
558,474
-0.01(-0.11%)
Mar 14, 2024
8.920
9.000
8.810
8.930
379,749
+0.01(+0.11%)
Mar 13, 2024
9.180
9.270
8.895
8.920
335,088
-0.26(-2.83%)
Mar 12, 2024
9.120
9.295
9.060
9.180
307,956
+0.02(+0.22%)
Mar 11, 2024
9.300
9.355
9.110
9.160
302,674
-0.16(-1.72%)
Mar 08, 2024
9.420
9.525
9.300
9.320
369,837
-0.01(-0.11%)
Mar 07, 2024
9.350
9.390
9.285
9.330
267,313
+0.05(+0.54%)
Mar 06, 2024
9.170
9.315
9.100
9.280
396,657
+0.13(+1.42%)
Mar 05, 2024
9.150
9.260
9.110
9.150
390,194
-0.01(-0.11%)
Mar 04, 2024
9.220
9.400
9.160
9.160
385,185
-0.03(-0.33%)
Mar 01, 2024
9.220
9.340
9.095
9.190
414,267
-0.04(-0.43%)
Feb 29, 2024
9.320
9.350
9.105
9.230
425,792
+0.01(+0.11%)
Feb 28, 2024
9.200
9.365
9.190
9.220
383,628
-0.04(-0.43%)
Feb 27, 2024
9.320
9.400
9.215
9.260
465,540
+0.01(+0.11%)
Feb 26, 2024
9.210
9.285
9.135
9.250
672,967
+0.07(+0.76%)
Feb 23, 2024
9.080
9.315
9.040
9.180
452,554
+0.06(+0.66%)
Feb 22, 2024
9.110
9.225
9.045
9.120
449,324
+0.01(+0.11%)
Feb 21, 2024
9.150
9.320
9.010
9.110
438,676
-0.03(-0.33%)
Feb 20, 2024
9.250
9.400
9.115
9.140
652,977
-0.18(-1.93%)
Feb 16, 2024
9.370
9.520
9.275
9.320
589,368
-0.15(-1.58%)
Feb 15, 2024
9.320
9.563
9.300
9.470
588,921
+0.17(+1.83%)
Feb 14, 2024
9.040
9.525
8.870
9.300
1,255,577
-0.61(-6.16%)
Feb 13, 2024
10.05
10.13
9.860
9.910
636,285
-0.43(-4.16%)
Feb 12, 2024
10.37
10.53
10.31
10.34
471,103
-0.03(-0.29%)
Feb 09, 2024
10.28
10.38
10.19
10.37
429,965
+0.07(+0.68%)
Feb 08, 2024
10.08
10.30
10.04
10.30
355,662
+0.26(+2.59%)
Feb 07, 2024
10.18
10.18
10.02
10.04
397,101
-0.13(-1.28%)
Feb 06, 2024
10.24
10.38
10.05
10.17
411,355
-0.09(-0.88%)
Feb 05, 2024
10.47
10.47
10.16
10.26
444,652
-0.31(-2.93%)
Feb 02, 2024
10.74
10.74
10.46
10.57
526,590
-0.29(-2.67%)
Feb 01, 2024
10.72
10.88
10.36
10.86
751,962
+0.23(+2.16%)
Jan 31, 2024
10.85
10.97
10.61
10.63
514,509
-0.23(-2.12%)
Jan 30, 2024
11.12
11.12
10.86
10.86
390,727
-0.28(-2.51%)
Jan 29, 2024
10.89
11.16
10.81
11.14
368,553
+0.28(+2.58%)
Jan 26, 2024
10.92
10.97
10.74
10.86
421,309
-0.01(-0.09%)
Jan 25, 2024
10.91
10.93
10.74
10.87
347,604
+0.14(+1.30%)
Jan 24, 2024
10.88
10.88
10.65
10.73
361,650
-0.07(-0.65%)
Jan 23, 2024
11.00
11.08
10.74
10.80
407,990
-0.15(-1.37%)
Jan 22, 2024
10.93
10.98
10.80
10.95
600,573
+0.21(+1.96%)
Jan 19, 2024
10.85
10.85
10.71
10.74
739,567
-0.04(-0.37%)
Jan 18, 2024
10.51
10.80
10.48
10.78
571,804
+0.33(+3.16%)
Jan 17, 2024
10.20
10.47
10.15
10.45
438,165
+0.12(+1.16%)
Jan 16, 2024
10.37
10.44
10.24
10.33
514,290
-0.10(-0.96%)
Jan 12, 2024
10.75
10.87
10.40
10.43
595,963
-0.19(-1.79%)
Jan 11, 2024
10.64
10.69
10.47
10.62
512,769
-0.02(-0.19%)
Jan 10, 2024
10.54
10.69
10.51
10.64
407,465
+0.05(+0.47%)
Jan 09, 2024
10.52
10.87
10.50
10.59
555,171
-0.08(-0.75%)
Jan 08, 2024
10.36
10.85
10.30
10.67
1,146,754
+0.28(+2.69%)
Jan 05, 2024
10.49
10.68
10.39
10.39
752,751
-0.10(-0.95%)
Jan 04, 2024
10.36
10.56
10.30
10.49
558,508
+0.09(+0.87%)
Jan 03, 2024
10.78
10.80
10.38
10.40
436,455
-0.42(-3.88%)
Jan 02, 2024
10.79
10.93
10.74
10.82
604,601
-0.06(-0.55%)
Dec 29, 2023
10.86
11.01
10.84
10.88
379,714
+0.02(+0.18%)
Dec 28, 2023
10.85
10.96
10.80
10.86
365,670
-0.05(-0.46%)
Dec 27, 2023
10.97
10.97
10.82
10.91
343,955
-0.02(-0.18%)
Dec 26, 2023
10.68
10.94
10.62
10.93
346,697
+0.26(+2.44%)
Dec 22, 2023
10.71
10.74
10.59
10.67
351,886
-0.01(-0.09%)
Dec 21, 2023
10.52
10.78
10.51
10.68
442,900
+0.28(+2.69%)
Dec 20, 2023
10.67
10.75
10.40
10.40
396,145
-0.25(-2.35%)
Dec 19, 2023
10.56
10.76
10.50
10.65
469,047
+0.14(+1.33%)
Dec 18, 2023
10.60
10.66
10.38
10.51
675,747
-0.08(-0.76%)
Dec 15, 2023
10.98
10.98
10.58
10.59
1,429,356
-0.34(-3.11%)
Dec 14, 2023
10.88
11.02
10.78
10.93
590,800
+0.14(+1.30%)
Dec 13, 2023
10.46
10.79
10.33
10.79
534,400
+0.31(+2.96%)
Dec 12, 2023
10.51
10.59
10.43
10.48
445,676
-0.03(-0.29%)
Dec 11, 2023
10.32
10.53
10.31
10.51
481,721
+0.21(+2.04%)
Dec 08, 2023
10.23
10.31
10.20
10.30
394,850
+0.02(+0.19%)
Dec 07, 2023
10.00
10.28
9.930
10.28
495,042
+0.29(+2.90%)
Dec 06, 2023
9.970
10.20
9.950
9.990
522,570
+0.16(+1.63%)
Dec 05, 2023
9.980
9.980
9.770
9.830
387,916
-0.13(-1.31%)
Dec 04, 2023
9.930
10.13
9.895
9.960
747,040
+0.05(+0.50%)
Dec 01, 2023
9.470
9.930
9.420
9.910
522,114
+0.42(+4.43%)
Nov 30, 2023
9.510
9.605
9.370
9.490
618,973
-0.05(-0.52%)
Nov 29, 2023
9.780
9.810
9.530
9.540
368,813
-0.17(-1.75%)
Nov 28, 2023
9.800
9.810
9.510
9.710
420,891
-0.08(-0.82%)
Nov 27, 2023
9.630
9.810
9.560
9.790
567,575
+0.11(+1.14%)
Nov 24, 2023
9.720
9.790
9.605
9.680
209,386
-0.06(-0.62%)
Nov 22, 2023
9.760
10.02
9.720
9.740
759,241
+0.00(+0.00%)
Nov 21, 2023
9.510
9.780
9.440
9.740
639,053
+0.19(+1.99%)
Nov 20, 2023
9.780
9.805
9.540
9.550
718,848
-0.18(-1.85%)
Nov 17, 2023
9.830
9.880
9.630
9.730
800,352
-0.01(-0.10%)
Nov 16, 2023
9.780
9.834
9.615
9.740
857,316
+0.01(+0.10%)
Nov 15, 2023
9.280
9.890
9.270
9.730
1,521,962
+0.46(+4.96%)
Nov 14, 2023
8.950
9.290
8.950
9.270
701,225
+0.57(+6.55%)
Nov 13, 2023
8.680
8.775
8.640
8.700
397,934
-0.05(-0.57%)
Nov 10, 2023
8.750
8.820
8.640
8.750
433,005
+0.01(+0.11%)
Nov 09, 2023
8.920
8.950
8.720
8.740
438,165
-0.12(-1.35%)
Nov 08, 2023
8.920
8.980
8.820
8.860
384,213
-0.03(-0.34%)
Nov 07, 2023
9.030
9.070
8.850
8.890
418,525
-0.16(-1.77%)
Nov 06, 2023
9.080
9.150
8.995
9.050
390,860
-0.12(-1.31%)
Nov 03, 2023
8.910
9.225
8.900
9.170
724,330
+0.39(+4.44%)
Nov 02, 2023
8.480
8.790
8.480
8.780
694,306
+0.35(+4.15%)
Nov 01, 2023
8.660
8.790
8.215
8.430
863,563
-0.19(-2.20%)
Oct 31, 2023
8.880
8.880
8.170
8.620
946,501
-0.03(-0.35%)
Oct 30, 2023
8.600
8.705
8.425
8.650
634,381
+0.13(+1.53%)
Oct 27, 2023
8.500
8.745
8.450
8.520
510,144
-0.01(-0.12%)
Oct 26, 2023
8.580
8.710
8.510
8.530
564,843
-0.05(-0.58%)
Oct 25, 2023
8.610
8.680
8.500
8.580
589,850
-0.10(-1.15%)
Oct 24, 2023
8.700
8.865
8.590
8.680
652,884
+0.05(+0.58%)
Oct 23, 2023
8.580
8.765
8.520
8.630
598,833
-0.02(-0.23%)
Oct 20, 2023
8.670
8.795
8.560
8.650
579,262
+0.02(+0.23%)
Oct 19, 2023
8.640
8.870
8.602
8.630
535,261
-0.04(-0.46%)
Oct 18, 2023
8.660
8.790
8.640
8.670
477,489
-0.06(-0.69%)
Oct 17, 2023
8.490
8.770
8.490
8.730
693,025
+0.21(+2.46%)
Oct 16, 2023
8.210
8.580
8.210
8.520
875,598
+0.32(+3.90%)
Oct 13, 2023
8.220
8.300
8.141
8.200
770,311
-0.02(-0.24%)
Oct 12, 2023
8.290
8.290
8.115
8.220
622,495
-0.07(-0.84%)
Oct 11, 2023
8.390
8.435
8.180
8.290
663,246
-0.08(-0.96%)
Oct 10, 2023
8.650
8.725
8.360
8.370
657,629
-0.21(-2.45%)
Oct 09, 2023
8.400
8.625
8.320
8.580
537,675
+0.11(+1.30%)
Oct 06, 2023
8.540
8.575
8.305
8.470
612,321
-0.11(-1.28%)
Oct 05, 2023
8.430
8.690
8.430
8.580
793,084
+0.15(+1.78%)
Oct 04, 2023
8.280
8.510
8.170
8.430
678,738
+0.19(+2.31%)
Oct 03, 2023
8.530
8.575
8.225
8.240
807,522
-0.32(-3.74%)
Oct 02, 2023
8.450
8.615
8.380
8.560
845,180
+0.09(+1.06%)
Sep 29, 2023
8.530
8.595
8.420
8.470
819,795
-0.01(-0.12%)
Sep 28, 2023
8.390
8.570
8.330
8.480
1,044,409
+0.11(+1.31%)
Sep 27, 2023
8.440
8.545
8.245
8.370
859,216
-0.03(-0.36%)
Sep 26, 2023
8.370
8.520
8.365
8.400
973,772
-0.01(-0.12%)
Sep 25, 2023
8.460
8.460
8.385
8.410
630,038
-0.07(-0.83%)
Sep 22, 2023
8.600
8.690
8.470
8.480
1,227,291
-0.12(-1.40%)
Sep 21, 2023
8.700
8.765
8.570
8.600
753,284
-0.15(-1.71%)
Sep 20, 2023
8.880
8.910
8.740
8.750
653,560
-0.13(-1.46%)
Sep 19, 2023
8.770
8.900
8.760
8.880
564,355
+0.12(+1.37%)
Sep 18, 2023
8.830
8.895
8.720
8.760
630,590
-0.07(-0.79%)
Sep 15, 2023
9.000
9.015
8.750
8.830
852,506
-0.17(-1.89%)
Sep 14, 2023
9.010
9.030
8.880
9.000
460,986
+0.08(+0.90%)
Sep 13, 2023
9.010
9.140
8.860
8.920
687,371
-0.07(-0.78%)
Sep 12, 2023
9.070
9.160
8.990
8.990
464,838
-0.05(-0.55%)
Sep 11, 2023
9.170
9.200
8.945
9.040
503,311
-0.09(-0.99%)
Sep 08, 2023
9.230
9.280
9.110
9.130
537,022
-0.09(-0.98%)
Sep 07, 2023
9.180
9.360
9.060
9.220
530,894
+0.05(+0.55%)
Sep 06, 2023
9.330
9.380
9.130
9.170
584,146
-0.16(-1.71%)
Sep 05, 2023
9.510
9.570
9.310
9.330
433,471
-0.19(-2.00%)
Sep 01, 2023
9.580
9.695
9.400
9.520
459,029
-0.01(-0.10%)
Aug 31, 2023
9.610
9.700
9.490
9.530
635,079
-0.07(-0.73%)
Aug 30, 2023
9.450
9.715
9.445
9.600
545,873
+0.16(+1.69%)
Aug 29, 2023
9.560
9.640
9.420
9.440
900,470
-0.11(-1.15%)
Aug 28, 2023
9.630
9.735
9.540
9.550
396,348
-0.02(-0.21%)
Aug 25, 2023
9.740
9.815
9.500
9.570
527,913
-0.16(-1.64%)
Aug 24, 2023
9.770
9.880
9.710
9.730
539,485
-0.05(-0.51%)
Aug 23, 2023
9.860
9.970
9.750
9.780
366,532
-0.08(-0.81%)
Aug 22, 2023
9.620
9.880
9.500
9.860
458,359
+0.31(+3.25%)
Aug 21, 2023
9.840
9.880
9.540
9.550
446,294
-0.27(-2.75%)
Aug 18, 2023
9.720
9.935
9.710
9.820
464,838
+0.06(+0.61%)
Aug 17, 2023
9.900
9.980
9.750
9.760
362,239
-0.09(-0.91%)
Aug 16, 2023
10.03
10.20
9.840
9.850
547,310
-0.19(-1.89%)
Aug 15, 2023
10.22
10.31
10.03
10.04
539,315
-0.25(-2.43%)
Aug 14, 2023
10.42
10.48
10.24
10.29
483,862
-0.13(-1.25%)
Aug 11, 2023
10.43
10.52
10.36
10.42
466,590
-0.01(-0.10%)
Aug 10, 2023
10.40
10.53
10.35
10.43
408,832
+0.09(+0.87%)
Aug 09, 2023
10.44
10.44
10.28
10.34
342,081
-0.06(-0.58%)
Aug 08, 2023
10.44
10.57
10.32
10.40
392,483
-0.19(-1.79%)
Aug 07, 2023
10.32
10.61
10.28
10.59
425,213
+0.34(+3.32%)
Aug 04, 2023
10.46
10.58
10.24
10.25
578,308
-0.13(-1.25%)
Aug 03, 2023
10.46
10.82
10.25
10.38
722,100
-0.06(-0.62%)
Aug 02, 2023
10.74
10.97
10.26
10.45
1,415,417
-1.00(-8.78%)
Aug 01, 2023
11.69
11.69
11.36
11.45
384,594
-0.31(-2.64%)
Jul 31, 2023
11.80
11.91
11.68
11.76
462,471
+0.07(+0.60%)
Jul 28, 2023
11.65
11.81
11.60
11.69
577,323
+0.17(+1.48%)
Jul 27, 2023
11.59
11.66
11.46
11.52
556,573
+0.00(+0.00%)
Jul 26, 2023
11.33
11.53
11.29
11.52
519,903
+0.18(+1.59%)
Jul 25, 2023
11.13
11.34
11.07
11.34
532,614
+0.18(+1.61%)
Jul 24, 2023
11.19
11.30
10.98
11.16
536,472
-0.08(-0.71%)
Jul 21, 2023
11.36
11.40
11.15
11.24
567,438
-0.01(-0.09%)
Jul 20, 2023
11.30
11.49
11.23
11.25
474,208
-0.04(-0.35%)
Jul 19, 2023
11.38
11.43
11.23
11.29
520,521
+0.00(+0.00%)
Jul 18, 2023
11.02
11.47
10.81
11.29
839,592
+0.18(+1.62%)
Jul 17, 2023
11.50
11.64
11.10
11.11
736,713
-0.41(-3.56%)
Jul 14, 2023
11.81
11.81
11.48
11.52
418,619
-0.31(-2.62%)
Jul 13, 2023
11.55
12.17
11.50
11.83
771,840
+0.27(+2.34%)
Jul 12, 2023
11.79
11.88
11.41
11.56
1,048,537
-0.03(-0.26%)
Jul 11, 2023
11.65
11.73
11.49
11.59
415,228
-0.06(-0.52%)
Jul 10, 2023
11.45
11.76
11.45
11.65
383,421
+0.24(+2.10%)
Jul 07, 2023
11.19
11.49
11.19
11.41
658,922
+0.22(+1.97%)
Jul 06, 2023
11.51
11.57
10.90
11.19
732,836
-0.39(-3.37%)
Jul 05, 2023
12.39
12.40
11.56
11.58
582,051
-0.92(-7.36%)
Jul 03, 2023
12.30
12.50
12.28
12.50
198,912
+0.18(+1.46%)
Jun 30, 2023
12.46
12.46
12.31
12.32
234,746
-0.07(-0.56%)
Jun 29, 2023
12.24
12.44
12.16
12.39
264,990
+0.17(+1.39%)
Jun 28, 2023
12.14
12.27
12.02
12.22
247,582
+0.04(+0.33%)
Jun 27, 2023
11.93
12.29
11.85
12.18
313,707
+0.32(+2.70%)
Jun 26, 2023
11.70
11.91
11.68
11.86
465,769
+0.08(+0.68%)
Jun 23, 2023
11.87
12.14
11.69
11.78
702,896
-0.32(-2.64%)
Jun 22, 2023
12.00
12.16
11.78
12.10
321,580
+0.06(+0.50%)
Jun 21, 2023
12.05
12.12
11.89
12.04
284,733
-0.02(-0.17%)
Jun 20, 2023
11.92
12.09
11.78
12.06
473,625
+0.16(+1.34%)
Jun 16, 2023
12.39
12.41
11.87
11.90
723,739
-0.37(-3.02%)
Jun 15, 2023
12.44
12.53
12.16
12.27
821,276
+0.02(+0.16%)
Jun 14, 2023
12.06
12.47
11.65
12.25
1,195,529
+0.22(+1.83%)
Jun 13, 2023
11.95
12.17
11.84
12.03
324,481
+0.06(+0.50%)
Jun 12, 2023
11.57
11.98
11.53
11.97
307,982
+0.44(+3.82%)
Jun 09, 2023
11.70
11.70
11.50
11.53
248,441
-0.20(-1.71%)
Jun 08, 2023
11.83
11.83
11.58
11.73
276,595
-0.10(-0.85%)
Jun 07, 2023
11.75
12.07
11.64
11.83
480,486
+0.19(+1.63%)
Jun 06, 2023
11.65
11.80
11.60
11.64
449,628
-0.01(-0.09%)
Jun 05, 2023
11.74
11.90
11.53
11.65
334,512
-0.17(-1.44%)
Jun 02, 2023
11.51
11.87
11.44
11.82
492,932
+0.49(+4.32%)
Jun 01, 2023
11.09
11.34
11.00
11.33
320,470
+0.26(+2.35%)
May 31, 2023
11.16
11.25
10.86
11.07
464,304
-0.12(-1.07%)
May 30, 2023
11.54
11.55
11.15
11.19
434,451
-0.30(-2.61%)
May 26, 2023
11.39
11.62
11.39
11.49
294,165
+0.08(+0.70%)
May 25, 2023
11.47
11.48
11.34
11.41
271,397
-0.08(-0.70%)
May 24, 2023
11.37
11.50
11.21
11.49
232,951
+0.08(+0.70%)
May 23, 2023
11.30
11.58
11.28
11.41
327,106
+0.07(+0.62%)
May 22, 2023
11.50
11.57
11.28
11.34
404,479
-0.16(-1.39%)
May 19, 2023
11.67
11.72
11.40
11.50
367,478
-0.07(-0.61%)
May 18, 2023
11.15
11.60
11.14
11.57
369,863
+0.31(+2.75%)
May 17, 2023
10.77
11.27
10.73
11.26
351,723
+0.55(+5.14%)
May 16, 2023
10.74
10.77
10.63
10.71
298,758
-0.06(-0.56%)
May 15, 2023
10.66
10.86
10.65
10.77
263,049
+0.11(+1.03%)
May 12, 2023
10.60
10.70
10.54
10.66
302,137
+0.08(+0.76%)
May 11, 2023
10.50
10.61
10.38
10.58
372,423
+0.06(+0.57%)
May 10, 2023
10.87
10.87
10.44
10.52
269,133
-0.23(-2.14%)
May 09, 2023
10.60
10.80
10.50
10.75
304,482
+0.10(+0.94%)
May 08, 2023
10.70
10.84
10.58
10.65
422,670
-0.05(-0.47%)
May 05, 2023
10.86
10.98
10.60
10.70
468,522
+0.01(+0.09%)
May 04, 2023
10.52
10.82
10.47
10.69
519,397
+0.13(+1.23%)
May 03, 2023
11.12
11.21
10.38
10.56
745,810
-0.65(-5.80%)
May 02, 2023
11.12
11.32
11.07
11.21
603,550
+0.05(+0.45%)
May 01, 2023
11.15
11.36
11.02
11.16
398,143
-0.05(-0.45%)
Apr 28, 2023
10.82
11.25
10.82
11.21
410,272
+0.47(+4.38%)
Apr 27, 2023
10.69
10.82
10.60
10.74
343,898
+0.10(+0.94%)
Apr 26, 2023
10.68
10.85
10.63
10.64
391,369
-0.07(-0.65%)
Apr 25, 2023
10.78
10.88
10.68
10.71
336,124
-0.22(-2.01%)
Apr 24, 2023
11.07
11.12
10.71
10.93
344,552
-0.17(-1.53%)
Apr 21, 2023
10.95
11.26
10.95
11.10
408,463
+0.15(+1.37%)
Apr 20, 2023
11.06
11.07
10.77
10.95
340,510
-0.22(-1.97%)
Apr 19, 2023
11.15
11.26
11.11
11.17
279,442
-0.04(-0.36%)
Apr 18, 2023
11.40
11.49
11.07
11.21
308,240
-0.11(-0.97%)
Apr 17, 2023
11.36
11.46
11.16
11.32
269,051
-0.02(-0.18%)
Apr 14, 2023
11.35
11.51
11.20
11.34
267,626
-0.02(-0.18%)
Apr 13, 2023
11.20
11.45
11.13
11.36
356,832
+0.26(+2.34%)
Apr 12, 2023
11.50
11.56
11.06
11.10
365,416
-0.36(-3.14%)
Apr 11, 2023
11.23
11.53
11.17
11.46
365,412
+0.27(+2.41%)
Apr 10, 2023
10.85
11.29
10.85
11.19
410,220
+0.25(+2.29%)
Apr 06, 2023
10.94
11.01
10.81
10.94
328,042
+0.00(+0.00%)
Apr 05, 2023
10.85
10.99
10.85
10.94
320,122
+0.03(+0.27%)
Apr 04, 2023
11.09
11.19
10.81
10.91
391,304
-0.17(-1.53%)
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.