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
(NY:
ALLG
)
1.450
+0.120 (+9.02%)
Official Closing Price
Updated: 7:00 PM EDT, Mar 28, 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, 2023
2.450
2.480
2.330
2.410
88,592
-0.01(-0.41%)
Mar 30, 2023
2.310
2.466
2.310
2.420
110,680
+0.11(+4.76%)
Mar 29, 2023
2.240
2.310
2.210
2.310
90,581
+0.11(+5.00%)
Mar 28, 2023
2.300
2.300
2.170
2.200
84,473
-0.03(-1.35%)
Mar 27, 2023
2.350
2.380
2.200
2.230
109,096
-0.03(-1.33%)
Mar 24, 2023
2.370
2.370
2.220
2.260
113,006
-0.11(-4.64%)
Mar 23, 2023
2.380
2.420
2.340
2.370
343,517
+0.02(+0.85%)
Mar 22, 2023
2.420
2.450
2.350
2.350
172,942
-0.06(-2.49%)
Mar 21, 2023
2.360
2.500
2.360
2.410
1,029,619
-0.03(-1.23%)
Mar 20, 2023
2.640
2.920
2.430
2.440
277,382
+0.00(+0.00%)
Mar 17, 2023
3.140
3.530
2.440
2.440
1,288,089
-0.38(-13.48%)
Mar 16, 2023
3.190
3.190
2.780
2.820
199,727
-0.23(-7.54%)
Mar 15, 2023
3.580
3.600
2.790
3.050
176,622
-0.62(-16.89%)
Mar 14, 2023
3.510
3.730
3.510
3.670
15,041
+0.15(+4.26%)
Mar 13, 2023
3.750
3.829
3.520
3.520
48,714
-0.30(-7.85%)
Mar 10, 2023
4.100
4.100
3.790
3.820
36,738
-0.30(-7.28%)
Mar 09, 2023
4.100
4.120
3.960
4.120
14,092
+0.01(+0.24%)
Mar 08, 2023
3.890
4.110
3.835
4.110
34,411
+0.27(+7.03%)
Mar 07, 2023
3.900
3.939
3.810
3.840
21,988
-0.07(-1.79%)
Mar 06, 2023
3.940
4.020
3.900
3.910
15,367
-0.04(-1.01%)
Mar 03, 2023
4.000
4.035
3.900
3.950
56,066
-0.05(-1.25%)
Mar 02, 2023
4.000
4.130
3.960
4.000
18,830
-0.12(-2.91%)
Mar 01, 2023
4.030
4.230
3.970
4.120
31,981
+0.10(+2.49%)
Feb 28, 2023
3.930
4.100
3.900
4.020
17,519
+0.09(+2.29%)
Feb 27, 2023
3.920
3.940
3.840
3.930
18,614
+0.10(+2.61%)
Feb 24, 2023
3.920
3.930
3.820
3.830
22,432
-0.16(-4.01%)
Feb 23, 2023
4.020
4.035
3.910
3.990
30,194
-0.01(-0.25%)
Feb 22, 2023
4.020
4.049
3.950
4.000
24,831
-0.03(-0.74%)
Feb 21, 2023
4.080
4.120
3.811
4.030
65,649
-0.02(-0.49%)
Feb 17, 2023
3.990
4.097
3.900
4.050
36,761
+0.06(+1.50%)
Feb 16, 2023
4.460
4.460
3.960
3.990
48,724
-0.26(-6.12%)
Feb 15, 2023
4.100
4.250
4.050
4.250
38,441
+0.08(+1.92%)
Feb 14, 2023
3.930
4.340
3.930
4.170
62,709
+0.15(+3.73%)
Feb 13, 2023
4.170
4.230
3.930
4.020
61,268
-0.21(-4.96%)
Feb 10, 2023
4.420
4.420
4.110
4.230
27,844
-0.23(-5.16%)
Feb 09, 2023
4.500
4.680
4.340
4.460
38,866
+0.00(+0.00%)
Feb 08, 2023
4.690
4.690
4.390
4.460
36,559
+0.00(+0.00%)
Feb 07, 2023
4.850
4.850
4.300
4.460
91,072
-0.40(-8.23%)
Feb 06, 2023
4.740
4.890
4.695
4.860
45,143
+0.19(+4.07%)
Feb 03, 2023
4.850
4.850
4.540
4.670
36,716
+0.00(+0.00%)
Feb 02, 2023
4.650
4.750
4.500
4.670
72,086
+0.11(+2.41%)
Feb 01, 2023
4.410
4.580
4.285
4.560
47,633
+0.21(+4.83%)
Jan 31, 2023
4.730
4.730
4.320
4.350
102,677
-0.10(-2.25%)
Jan 30, 2023
4.510
4.750
4.440
4.450
67,540
+0.03(+0.68%)
Jan 27, 2023
4.130
4.485
4.040
4.420
102,088
+0.33(+8.07%)
Jan 26, 2023
4.100
4.100
4.000
4.090
21,136
+0.06(+1.49%)
Jan 25, 2023
4.060
4.085
3.930
4.030
38,953
-0.04(-0.98%)
Jan 24, 2023
4.050
4.110
3.950
4.070
33,711
+0.08(+2.01%)
Jan 23, 2023
3.980
4.140
3.880
3.990
63,800
-0.10(-2.44%)
Jan 20, 2023
3.700
4.090
3.700
4.090
63,495
+0.31(+8.20%)
Jan 19, 2023
4.000
4.000
3.600
3.780
65,252
-0.23(-5.74%)
Jan 18, 2023
3.930
4.040
3.802
4.010
44,857
+0.12(+3.08%)
Jan 17, 2023
3.930
3.930
3.759
3.890
44,653
+0.02(+0.52%)
Jan 13, 2023
3.780
3.929
3.740
3.870
61,048
+0.15(+4.03%)
Jan 12, 2023
3.590
3.890
3.450
3.720
73,470
+0.15(+4.20%)
Jan 11, 2023
3.190
3.660
3.170
3.570
127,074
+0.40(+12.62%)
Jan 10, 2023
3.140
3.200
3.020
3.170
49,723
+0.16(+5.32%)
Jan 09, 2023
3.200
3.280
3.000
3.010
108,632
-0.17(-5.35%)
Jan 06, 2023
3.330
3.370
3.180
3.180
57,154
-0.15(-4.50%)
Jan 05, 2023
3.410
3.435
3.204
3.330
36,581
-0.04(-1.19%)
Jan 04, 2023
3.050
3.410
3.030
3.370
111,049
+0.28(+9.06%)
Jan 03, 2023
3.250
3.250
2.910
3.090
106,413
-0.05(-1.59%)
Dec 30, 2022
3.030
3.140
3.010
3.140
34,990
+0.08(+2.61%)
Dec 29, 2022
3.160
3.200
3.010
3.060
47,326
-0.09(-2.86%)
Dec 28, 2022
3.130
3.200
3.010
3.150
51,463
+0.08(+2.61%)
Dec 27, 2022
3.160
3.200
3.000
3.070
50,875
-0.02(-0.65%)
Dec 23, 2022
3.130
3.230
3.020
3.090
46,533
-0.04(-1.28%)
Dec 22, 2022
3.160
3.160
2.960
3.130
88,526
-0.06(-1.88%)
Dec 21, 2022
3.400
3.400
3.150
3.190
179,326
-0.21(-6.18%)
Dec 20, 2022
3.090
3.440
3.000
3.400
89,282
+0.24(+7.59%)
Dec 19, 2022
3.210
3.210
3.020
3.160
73,475
-0.05(-1.56%)
Dec 16, 2022
3.060
3.420
2.900
3.210
346,685
+0.12(+3.88%)
Dec 15, 2022
2.950
3.170
2.840
3.090
132,267
+0.06(+1.98%)
Dec 14, 2022
3.190
3.223
2.980
3.030
69,209
-0.09(-2.88%)
Dec 13, 2022
2.990
3.120
2.820
3.120
187,102
+0.34(+12.23%)
Dec 12, 2022
2.930
2.950
2.760
2.780
156,893
-0.02(-0.71%)
Dec 09, 2022
3.110
3.170
2.800
2.800
169,384
-0.29(-9.39%)
Dec 08, 2022
3.080
3.190
2.940
3.090
183,443
+0.18(+6.19%)
Dec 07, 2022
2.950
3.160
2.898
2.910
194,607
+0.06(+2.11%)
Dec 06, 2022
3.280
3.470
2.840
2.850
251,559
-0.43(-13.11%)
Dec 05, 2022
3.200
3.420
3.140
3.280
170,924
+0.08(+2.50%)
Dec 02, 2022
3.160
3.560
3.100
3.200
383,298
+0.07(+2.24%)
Dec 01, 2022
3.200
3.470
3.050
3.130
237,943
-0.02(-0.63%)
Nov 30, 2022
3.140
3.430
2.810
3.150
1,566,658
+0.01(+0.32%)
Nov 29, 2022
3.710
3.790
3.100
3.140
731,877
-0.57(-15.36%)
Nov 28, 2022
4.000
4.090
3.650
3.710
230,634
-0.36(-8.85%)
Nov 25, 2022
3.980
4.120
3.980
4.070
61,422
-0.01(-0.25%)
Nov 23, 2022
4.100
4.140
3.920
4.080
129,919
+0.03(+0.74%)
Nov 22, 2022
3.700
4.220
3.550
4.050
233,163
+0.40(+10.96%)
Nov 21, 2022
3.570
3.650
3.480
3.650
133,084
+0.08(+2.24%)
Nov 18, 2022
3.490
3.570
3.320
3.570
93,267
+0.14(+4.08%)
Nov 17, 2022
3.330
3.430
3.130
3.430
188,907
+0.10(+3.00%)
Nov 16, 2022
3.080
3.370
3.080
3.330
159,020
+0.11(+3.42%)
Nov 15, 2022
3.200
3.240
2.900
3.220
273,523
+0.21(+6.98%)
Nov 14, 2022
3.050
3.250
2.950
3.010
192,212
+0.09(+3.08%)
Nov 11, 2022
2.810
2.950
2.580
2.920
142,121
+0.28(+10.61%)
Nov 10, 2022
2.500
2.724
2.490
2.640
179,968
+0.31(+13.30%)
Nov 09, 2022
2.860
2.899
2.330
2.330
157,753
-0.58(-19.93%)
Nov 08, 2022
2.970
3.020
2.850
2.910
166,234
-0.11(-3.64%)
Nov 07, 2022
3.210
3.260
2.770
3.020
147,748
-0.17(-5.33%)
Nov 04, 2022
3.220
3.310
3.125
3.190
98,147
+0.01(+0.31%)
Nov 03, 2022
3.200
3.270
3.130
3.180
55,030
-0.02(-0.63%)
Nov 02, 2022
3.350
3.400
3.170
3.200
94,001
-0.13(-3.90%)
Nov 01, 2022
3.520
3.625
3.300
3.330
78,812
-0.09(-2.63%)
Oct 31, 2022
3.380
3.540
3.310
3.420
165,918
+0.06(+1.79%)
Oct 28, 2022
3.430
3.450
3.290
3.360
91,989
-0.03(-0.88%)
Oct 27, 2022
3.590
3.700
3.330
3.390
126,853
-0.18(-5.04%)
Oct 26, 2022
3.680
3.820
3.570
3.570
98,753
-0.18(-4.80%)
Oct 25, 2022
3.410
3.750
3.353
3.750
216,205
+0.42(+12.61%)
Oct 24, 2022
3.580
3.580
3.230
3.330
128,776
-0.19(-5.40%)
Oct 21, 2022
3.560
3.600
3.330
3.520
241,832
-0.02(-0.56%)
Oct 20, 2022
3.600
3.710
3.500
3.540
81,648
-0.03(-0.84%)
Oct 19, 2022
3.580
3.620
3.450
3.570
85,104
-0.01(-0.28%)
Oct 18, 2022
3.790
3.800
3.420
3.580
145,522
+0.00(+0.00%)
Oct 17, 2022
3.770
3.865
3.577
3.580
155,823
-0.10(-2.72%)
Oct 14, 2022
3.890
3.999
3.590
3.680
115,690
-0.14(-3.66%)
Oct 13, 2022
4.010
4.045
3.750
3.820
222,319
-0.28(-6.83%)
Oct 12, 2022
4.430
4.430
4.090
4.100
120,168
-0.33(-7.45%)
Oct 11, 2022
4.490
4.520
4.273
4.430
46,750
-0.04(-0.89%)
Oct 10, 2022
4.650
4.650
4.400
4.470
91,372
-0.16(-3.46%)
Oct 07, 2022
4.530
4.740
4.250
4.630
155,333
+0.01(+0.22%)
Oct 06, 2022
4.790
4.838
4.550
4.620
74,721
-0.16(-3.35%)
Oct 05, 2022
4.750
4.895
4.700
4.780
99,609
-0.18(-3.63%)
Oct 04, 2022
4.780
5.060
4.711
4.960
246,091
+0.39(+8.53%)
Oct 03, 2022
4.440
4.670
4.402
4.570
206,139
+0.21(+4.82%)
Sep 30, 2022
4.670
4.700
4.250
4.360
530,154
-0.16(-3.54%)
Sep 29, 2022
4.550
4.700
4.510
4.520
302,201
+0.00(+0.00%)
Sep 28, 2022
5.980
6.150
4.510
4.520
593,467
-1.36(-23.13%)
Sep 27, 2022
5.880
5.990
5.510
5.880
153,910
+0.27(+4.81%)
Sep 26, 2022
5.780
6.000
5.500
5.610
225,833
-0.11(-1.92%)
Sep 23, 2022
5.740
5.890
5.450
5.720
199,193
-0.32(-5.30%)
Sep 22, 2022
6.050
6.258
5.630
6.040
237,917
-0.05(-0.82%)
Sep 21, 2022
5.320
6.130
5.320
6.090
672,631
+0.68(+12.57%)
Sep 20, 2022
5.500
6.240
5.130
5.410
721,504
-0.18(-3.22%)
Sep 19, 2022
5.550
5.836
5.300
5.590
167,417
-0.20(-3.45%)
Sep 16, 2022
5.780
6.075
5.520
5.790
2,456,770
-0.23(-3.82%)
Sep 15, 2022
5.300
6.210
5.300
6.020
834,333
+0.57(+10.46%)
Sep 14, 2022
5.910
6.260
5.320
5.450
448,787
-0.48(-8.09%)
Sep 13, 2022
5.540
6.250
5.520
5.930
731,654
+0.03(+0.51%)
Sep 12, 2022
4.600
5.945
4.491
5.900
1,881,577
+1.48(+33.48%)
Sep 09, 2022
4.290
4.510
4.270
4.420
100,178
+0.09(+2.08%)
Sep 08, 2022
4.080
4.700
4.080
4.330
441,751
+0.38(+9.62%)
Sep 07, 2022
3.790
4.090
3.760
3.950
177,576
+0.21(+5.61%)
Sep 06, 2022
4.010
4.036
3.740
3.740
55,707
-0.16(-4.10%)
Sep 02, 2022
4.170
4.170
3.900
3.900
103,174
-0.20(-4.88%)
Sep 01, 2022
4.290
4.290
3.920
4.100
67,482
-0.26(-5.96%)
Aug 31, 2022
3.890
4.360
3.890
4.360
184,778
+0.47(+12.08%)
Aug 30, 2022
3.990
4.380
3.800
3.890
396,579
+0.01(+0.26%)
Aug 29, 2022
3.960
4.000
3.810
3.880
69,966
-0.05(-1.27%)
Aug 26, 2022
4.300
4.300
3.900
3.930
121,103
-0.32(-7.53%)
Aug 25, 2022
4.700
4.700
4.160
4.250
162,396
-0.37(-8.01%)
Aug 24, 2022
4.270
4.620
4.200
4.620
105,763
+0.30(+6.94%)
Aug 23, 2022
4.530
4.620
4.150
4.320
166,468
-0.25(-5.47%)
Aug 22, 2022
5.050
5.050
4.410
4.570
352,250
+0.13(+2.93%)
Aug 19, 2022
4.570
4.700
4.419
4.440
150,473
-0.20(-4.31%)
Aug 18, 2022
4.850
4.860
4.600
4.640
163,985
-0.04(-0.85%)
Aug 17, 2022
5.100
5.229
4.680
4.680
241,578
-0.38(-7.51%)
Aug 16, 2022
5.260
6.590
4.900
5.060
3,018,331
-0.32(-5.95%)
Aug 15, 2022
5.180
5.510
5.000
5.380
101,782
+0.04(+0.75%)
Aug 12, 2022
4.750
5.340
4.730
5.340
321,459
+0.62(+13.14%)
Aug 11, 2022
5.830
6.080
4.400
4.720
1,196,344
-1.11(-19.04%)
Aug 10, 2022
3.740
6.380
3.670
5.830
9,538,606
+2.12(+57.14%)
Aug 09, 2022
3.620
3.740
3.615
3.710
44,418
+0.10(+2.77%)
Aug 08, 2022
3.550
3.750
3.520
3.610
134,039
+0.06(+1.69%)
Aug 05, 2022
3.640
3.710
3.500
3.550
82,856
-0.16(-4.31%)
Aug 04, 2022
4.060
4.100
3.580
3.710
430,493
-0.28(-7.02%)
Aug 03, 2022
3.930
4.030
3.610
3.990
196,807
+0.25(+6.68%)
Aug 02, 2022
3.850
3.900
3.710
3.740
71,352
-0.11(-2.86%)
Aug 01, 2022
4.000
4.000
3.777
3.850
46,042
-0.08(-2.04%)
Jul 29, 2022
3.900
3.930
3.770
3.930
45,792
+0.08(+2.08%)
Jul 28, 2022
3.960
4.000
3.810
3.850
76,286
+0.08(+2.12%)
Jul 27, 2022
3.810
3.870
3.570
3.770
176,703
+0.09(+2.45%)
Jul 26, 2022
3.790
3.930
3.570
3.680
40,569
-0.06(-1.60%)
Jul 25, 2022
3.900
3.950
3.610
3.740
52,682
-0.04(-1.06%)
Jul 22, 2022
4.020
4.020
3.750
3.780
49,934
-0.28(-6.90%)
Jul 21, 2022
4.560
4.560
4.010
4.060
82,768
-0.12(-2.87%)
Jul 20, 2022
3.890
4.490
3.877
4.180
193,147
+0.38(+10.00%)
Jul 19, 2022
3.680
3.850
3.500
3.800
107,486
+0.24(+6.74%)
Jul 18, 2022
3.450
3.630
3.450
3.560
74,360
+0.12(+3.49%)
Jul 15, 2022
3.580
3.580
3.400
3.440
23,593
+0.02(+0.58%)
Jul 14, 2022
3.520
3.520
3.350
3.420
55,302
-0.08(-2.29%)
Jul 13, 2022
3.400
3.580
3.400
3.500
43,086
+0.00(+0.00%)
Jul 12, 2022
3.650
3.760
3.430
3.500
82,488
-0.15(-4.11%)
Jul 11, 2022
4.000
4.048
3.630
3.650
124,637
-0.32(-8.06%)
Jul 08, 2022
4.070
4.070
3.750
3.970
170,411
-0.03(-0.75%)
Jul 07, 2022
3.950
4.080
3.831
4.000
216,208
+0.08(+2.04%)
Jul 06, 2022
4.270
4.645
3.845
3.920
221,464
-0.32(-7.55%)
Jul 05, 2022
4.560
4.560
4.180
4.240
131,132
-0.42(-9.01%)
Jul 01, 2022
5.020
5.020
4.530
4.660
113,503
-0.43(-8.45%)
Jun 30, 2022
5.110
5.250
5.010
5.090
454,637
-0.02(-0.39%)
Jun 29, 2022
5.680
5.680
5.100
5.110
64,609
-0.55(-9.72%)
Jun 28, 2022
5.790
5.930
5.550
5.660
110,369
-0.12(-2.08%)
Jun 27, 2022
6.190
6.340
5.730
5.780
155,589
-0.41(-6.62%)
Jun 24, 2022
6.800
6.810
6.150
6.190
76,390
-0.53(-7.89%)
Jun 23, 2022
7.220
7.220
6.310
6.720
119,690
-0.55(-7.57%)
Jun 22, 2022
7.250
7.490
7.080
7.270
203,159
+0.01(+0.14%)
Jun 21, 2022
7.250
7.479
7.100
7.260
91,413
+0.03(+0.41%)
Jun 17, 2022
7.240
7.250
7.050
7.230
17,935
+0.23(+3.29%)
Jun 16, 2022
7.360
7.419
6.950
7.000
16,820
-0.48(-6.42%)
Jun 15, 2022
7.230
7.490
7.120
7.480
66,278
+0.46(+6.55%)
Jun 14, 2022
6.800
7.260
6.690
7.020
101,301
+0.20(+2.93%)
Jun 13, 2022
7.110
7.400
6.680
6.820
40,626
-0.62(-8.33%)
Jun 10, 2022
7.600
8.010
7.280
7.440
211,130
-0.26(-3.38%)
Jun 09, 2022
7.830
7.969
7.600
7.700
26,059
-0.10(-1.28%)
Jun 08, 2022
7.850
8.050
7.720
7.800
110,929
-0.14(-1.76%)
Jun 07, 2022
8.130
8.180
7.850
7.940
905,122
-0.44(-5.25%)
Jun 06, 2022
9.430
9.430
8.250
8.380
42,759
-0.20(-2.33%)
Jun 03, 2022
8.010
8.730
8.010
8.580
58,859
+0.35(+4.25%)
Jun 02, 2022
8.010
8.790
8.010
8.230
48,850
+0.15(+1.86%)
Jun 01, 2022
8.100
8.830
8.020
8.080
55,638
+0.03(+0.37%)
May 31, 2022
9.000
9.091
8.050
8.050
109,195
-0.60(-6.94%)
May 27, 2022
8.790
9.090
8.414
8.650
195,881
+0.08(+0.93%)
May 26, 2022
8.220
8.810
8.220
8.570
42,970
+0.23(+2.76%)
May 25, 2022
8.140
8.510
8.040
8.340
115,117
-0.05(-0.60%)
May 24, 2022
8.070
8.450
8.060
8.390
110,031
+0.30(+3.71%)
May 23, 2022
8.030
8.500
8.000
8.090
64,090
+0.11(+1.38%)
May 20, 2022
8.450
8.910
7.880
7.980
70,693
-0.14(-1.72%)
May 19, 2022
8.240
8.470
8.100
8.120
69,555
-0.14(-1.69%)
May 18, 2022
8.550
9.030
8.250
8.260
91,388
-0.49(-5.60%)
May 17, 2022
9.550
9.750
8.750
8.750
119,533
-0.67(-7.11%)
May 16, 2022
8.950
9.660
8.450
9.420
166,376
+1.25(+15.30%)
May 13, 2022
8.580
9.030
8.079
8.170
69,597
+0.33(+4.21%)
May 12, 2022
7.570
8.180
7.570
7.840
72,140
+0.23(+3.02%)
May 11, 2022
8.480
8.870
7.450
7.610
413,531
-0.49(-6.05%)
May 10, 2022
10.97
11.19
7.980
8.100
399,772
-2.51(-23.66%)
May 09, 2022
10.05
12.45
9.900
10.61
742,033
+0.41(+4.02%)
May 06, 2022
10.21
10.45
9.650
10.20
168,686
+0.04(+0.39%)
May 05, 2022
11.00
11.11
10.14
10.16
60,339
-1.01(-9.04%)
May 04, 2022
11.15
11.30
10.55
11.17
170,381
+0.08(+0.72%)
May 03, 2022
11.25
11.36
10.60
11.09
195,885
-0.12(-1.07%)
May 02, 2022
12.33
13.00
11.05
11.21
402,377
-1.33(-10.61%)
Apr 29, 2022
11.80
14.69
11.80
12.54
1,728,123
+0.16(+1.29%)
Apr 28, 2022
8.890
12.66
8.700
12.38
3,082,669
+3.86(+45.31%)
Apr 27, 2022
8.290
8.970
7.620
8.520
519,078
+0.35(+4.28%)
Apr 26, 2022
9.780
9.780
7.890
8.170
718,946
-1.28(-13.54%)
Apr 25, 2022
10.10
10.37
9.420
9.450
143,039
-0.94(-9.05%)
Apr 22, 2022
10.50
11.88
10.28
10.39
814,297
-0.29(-2.72%)
Apr 21, 2022
11.59
11.61
10.56
10.68
178,129
-0.35(-3.17%)
Apr 20, 2022
10.99
11.27
10.35
11.03
160,611
+0.20(+1.85%)
Apr 19, 2022
11.60
11.60
10.64
10.83
113,018
-0.31(-2.78%)
Apr 18, 2022
11.54
11.87
10.96
11.14
228,275
-0.05(-0.45%)
Apr 14, 2022
11.98
12.09
11.17
11.19
383,965
-0.74(-6.20%)
Apr 13, 2022
11.73
12.26
11.63
11.93
101,171
+0.21(+1.79%)
Apr 12, 2022
12.75
13.00
11.72
11.72
135,945
-0.37(-3.06%)
Apr 11, 2022
13.22
13.83
11.96
12.09
389,516
-0.52(-4.12%)
Apr 08, 2022
14.05
14.50
12.54
12.61
272,936
-1.68(-11.76%)
Apr 07, 2022
12.79
15.19
12.61
14.29
577,114
+1.23(+9.42%)
Apr 06, 2022
12.76
13.75
12.38
13.06
219,604
-0.34(-2.54%)
Apr 05, 2022
12.49
15.36
11.73
13.40
3,539,830
+1.28(+10.56%)
Apr 04, 2022
12.73
13.42
12.01
12.12
462,318
-0.20(-1.62%)
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.