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
Cherry Hill Mortgage Investmen
(NY:
CHMI
)
3.700
-0.040 (-1.07%)
Official Closing Price
Updated: 7:00 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 (%)
Apr 28, 2023
4.802
4.832
4.724
4.776
411,770
+0.00(+0.00%)
Apr 27, 2023
4.776
4.819
4.698
4.776
264,468
+0.06(+1.28%)
Apr 26, 2023
4.646
4.733
4.629
4.716
258,469
+0.07(+1.49%)
Apr 25, 2023
4.707
4.716
4.629
4.646
403,706
-0.09(-1.82%)
Apr 24, 2023
4.716
4.733
4.612
4.733
285,729
+0.00(+0.00%)
Apr 21, 2023
4.759
4.759
4.672
4.733
272,156
+0.03(+0.55%)
Apr 20, 2023
4.741
4.759
4.655
4.707
252,845
-0.05(-1.09%)
Apr 19, 2023
4.681
4.793
4.681
4.759
239,650
+0.03(+0.55%)
Apr 18, 2023
4.793
4.836
4.698
4.733
195,280
-0.03(-0.72%)
Apr 17, 2023
4.664
4.785
4.629
4.767
383,403
+0.10(+2.22%)
Apr 14, 2023
4.681
4.707
4.595
4.664
324,401
+0.02(+0.37%)
Apr 13, 2023
4.621
4.655
4.560
4.646
229,766
+0.03(+0.56%)
Apr 12, 2023
4.664
4.698
4.573
4.621
269,366
+0.00(+0.00%)
Apr 11, 2023
4.560
4.659
4.543
4.621
284,402
+0.08(+1.71%)
Apr 10, 2023
4.707
4.724
4.474
4.543
483,704
-0.17(-3.66%)
Apr 06, 2023
4.785
4.798
4.698
4.716
250,973
-0.04(-0.91%)
Apr 05, 2023
4.621
4.785
4.621
4.759
634,842
+0.12(+2.61%)
Apr 04, 2023
4.629
4.694
4.603
4.638
454,890
+0.00(+0.00%)
Apr 03, 2023
4.664
4.724
4.603
4.638
840,883
-0.13(-2.72%)
Mar 31, 2023
4.828
4.828
4.668
4.767
757,156
-0.03(-0.72%)
Mar 30, 2023
4.871
4.923
4.655
4.802
700,534
+0.01(+0.18%)
Mar 29, 2023
4.777
4.876
4.744
4.793
1,281,530
+0.03(+0.69%)
Mar 28, 2023
4.752
4.785
4.661
4.760
918,214
+0.02(+0.52%)
Mar 27, 2023
4.810
4.839
4.612
4.736
1,393,709
+0.02(+0.35%)
Mar 24, 2023
4.571
4.826
4.538
4.719
991,592
+0.13(+2.87%)
Mar 23, 2023
4.653
4.727
4.546
4.587
382,549
-0.02(-0.54%)
Mar 22, 2023
4.719
4.727
4.604
4.612
612,332
-0.09(-1.93%)
Mar 21, 2023
4.711
4.744
4.645
4.703
654,230
+0.10(+2.15%)
Mar 20, 2023
4.579
4.711
4.563
4.604
781,040
+0.09(+2.01%)
Mar 17, 2023
4.414
4.554
4.349
4.513
655,593
+0.10(+2.24%)
Mar 16, 2023
4.398
4.464
4.243
4.414
1,188,885
+0.02(+0.56%)
Mar 15, 2023
4.439
4.447
4.274
4.390
403,343
-0.13(-2.91%)
Mar 14, 2023
4.521
4.661
4.447
4.521
680,707
+0.13(+3.00%)
Mar 13, 2023
4.530
4.554
4.333
4.390
1,000,150
-0.18(-3.96%)
Mar 10, 2023
4.661
4.777
4.571
4.571
831,841
-0.09(-1.94%)
Mar 09, 2023
4.752
4.826
4.637
4.661
909,486
-0.09(-1.91%)
Mar 08, 2023
5.230
5.230
4.629
4.752
2,874,968
-0.68(-12.58%)
Mar 07, 2023
5.477
5.510
5.403
5.436
469,880
-0.05(-0.90%)
Mar 06, 2023
5.559
5.576
5.427
5.485
501,078
-0.07(-1.19%)
Mar 03, 2023
5.543
5.567
5.494
5.551
291,646
+0.07(+1.35%)
Mar 02, 2023
5.469
5.514
5.386
5.477
293,627
-0.04(-0.75%)
Mar 01, 2023
5.625
5.625
5.460
5.518
420,922
-0.08(-1.47%)
Feb 28, 2023
5.617
5.699
5.600
5.600
384,882
-0.01(-0.15%)
Feb 27, 2023
5.642
5.691
5.576
5.609
295,316
+0.02(+0.29%)
Feb 24, 2023
5.559
5.633
5.510
5.592
372,115
-0.01(-0.15%)
Feb 23, 2023
5.534
5.617
5.485
5.600
361,194
+0.09(+1.64%)
Feb 22, 2023
5.427
5.534
5.403
5.510
405,253
+0.11(+1.98%)
Feb 21, 2023
5.551
5.555
5.378
5.403
380,805
-0.16(-2.96%)
Feb 17, 2023
5.625
5.649
5.526
5.567
352,575
-0.07(-1.17%)
Feb 16, 2023
5.592
5.703
5.576
5.633
260,758
-0.02(-0.44%)
Feb 15, 2023
5.674
5.674
5.617
5.658
190,325
-0.06(-1.01%)
Feb 14, 2023
5.732
5.749
5.633
5.716
344,531
-0.04(-0.72%)
Feb 13, 2023
5.782
5.798
5.724
5.757
268,867
+0.00(+0.00%)
Feb 10, 2023
5.666
5.757
5.666
5.757
184,306
+0.07(+1.30%)
Feb 09, 2023
5.847
5.963
5.666
5.683
440,664
-0.13(-2.27%)
Feb 08, 2023
5.823
5.835
5.740
5.814
195,014
-0.02(-0.42%)
Feb 07, 2023
5.691
5.839
5.642
5.839
243,205
+0.14(+2.46%)
Feb 06, 2023
5.839
5.839
5.683
5.699
425,077
-0.13(-2.26%)
Feb 03, 2023
5.856
5.856
5.740
5.831
219,375
-0.02(-0.28%)
Feb 02, 2023
5.905
5.905
5.798
5.847
418,357
+0.00(+0.00%)
Feb 01, 2023
5.740
5.880
5.707
5.847
485,035
+0.09(+1.57%)
Jan 31, 2023
5.633
5.765
5.633
5.757
422,969
+0.18(+3.25%)
Jan 30, 2023
5.683
5.699
5.563
5.576
423,088
-0.19(-3.29%)
Jan 27, 2023
5.642
5.770
5.642
5.765
460,235
+0.12(+2.19%)
Jan 26, 2023
5.650
5.650
5.543
5.642
294,459
+0.08(+1.48%)
Jan 25, 2023
5.518
5.576
5.485
5.559
217,820
+0.02(+0.45%)
Jan 24, 2023
5.617
5.658
5.514
5.534
339,547
-0.05(-0.89%)
Jan 23, 2023
5.518
5.640
5.518
5.584
430,012
+0.08(+1.50%)
Jan 20, 2023
5.370
5.502
5.345
5.502
455,779
+0.17(+3.25%)
Jan 19, 2023
5.287
5.394
5.271
5.329
409,109
+0.02(+0.47%)
Jan 18, 2023
5.329
5.386
5.265
5.304
481,684
-0.02(-0.31%)
Jan 17, 2023
5.362
5.411
5.304
5.320
945,740
-0.02(-0.31%)
Jan 13, 2023
5.254
5.386
5.222
5.337
478,046
+0.05(+0.93%)
Jan 12, 2023
5.156
5.324
5.106
5.287
967,165
+0.16(+3.05%)
Jan 11, 2023
5.016
5.172
5.016
5.131
889,260
+0.14(+2.81%)
Jan 10, 2023
4.900
5.007
4.867
4.991
476,713
+0.10(+2.02%)
Jan 09, 2023
4.884
4.933
4.859
4.892
652,424
+0.01(+0.17%)
Jan 06, 2023
4.851
4.884
4.810
4.884
546,999
+0.04(+0.85%)
Jan 05, 2023
4.801
4.859
4.769
4.843
285,791
+0.02(+0.34%)
Jan 04, 2023
4.892
4.892
4.810
4.826
346,098
-0.03(-0.68%)
Jan 03, 2023
4.843
4.900
4.777
4.859
448,768
+0.08(+1.72%)
Dec 30, 2022
4.777
4.785
4.711
4.777
529,873
-0.01(-0.17%)
Dec 29, 2022
4.818
4.876
4.760
4.785
521,161
-0.03(-0.68%)
Dec 28, 2022
4.897
4.897
4.786
4.818
971,437
-0.06(-1.29%)
Dec 27, 2022
4.889
4.897
4.802
4.881
730,901
+0.02(+0.49%)
Dec 23, 2022
4.747
4.857
4.723
4.857
521,230
+0.12(+2.49%)
Dec 22, 2022
4.700
4.771
4.668
4.739
634,533
+0.04(+0.84%)
Dec 21, 2022
4.637
4.723
4.637
4.700
421,738
+0.09(+1.88%)
Dec 20, 2022
4.598
4.696
4.512
4.613
551,091
+0.03(+0.69%)
Dec 19, 2022
4.448
4.637
4.448
4.582
553,365
+0.16(+3.56%)
Dec 16, 2022
4.542
4.567
4.409
4.424
366,490
-0.16(-3.44%)
Dec 15, 2022
4.566
4.609
4.503
4.582
311,460
-0.01(-0.17%)
Dec 14, 2022
4.598
4.645
4.574
4.590
308,319
+0.00(+0.00%)
Dec 13, 2022
4.645
4.716
4.558
4.590
298,736
+0.05(+1.04%)
Dec 12, 2022
4.684
4.684
4.503
4.542
455,671
-0.08(-1.70%)
Dec 09, 2022
4.535
4.637
4.503
4.621
168,040
+0.06(+1.21%)
Dec 08, 2022
4.519
4.598
4.519
4.566
250,667
+0.04(+0.87%)
Dec 07, 2022
4.511
4.570
4.472
4.527
182,345
+0.02(+0.52%)
Dec 06, 2022
4.566
4.582
4.476
4.503
283,294
-0.09(-1.89%)
Dec 05, 2022
4.684
4.691
4.582
4.590
327,403
-0.09(-1.85%)
Dec 02, 2022
4.668
4.700
4.621
4.676
393,700
+0.00(+0.00%)
Dec 01, 2022
4.661
4.723
4.645
4.676
353,636
+0.02(+0.51%)
Nov 30, 2022
4.637
4.708
4.590
4.653
328,184
+0.00(+0.00%)
Nov 29, 2022
4.684
4.723
4.629
4.653
237,642
-0.02(-0.34%)
Nov 28, 2022
4.739
4.755
4.629
4.668
342,224
-0.03(-0.67%)
Nov 25, 2022
4.645
4.708
4.645
4.700
132,978
+0.07(+1.53%)
Nov 23, 2022
4.613
4.639
4.582
4.629
238,895
+0.02(+0.34%)
Nov 22, 2022
4.661
4.683
4.598
4.613
238,831
-0.06(-1.35%)
Nov 21, 2022
4.668
4.676
4.621
4.676
279,776
+0.04(+0.85%)
Nov 18, 2022
4.747
4.775
4.621
4.637
252,747
-0.05(-1.01%)
Nov 17, 2022
4.668
4.708
4.566
4.684
334,659
-0.02(-0.33%)
Nov 16, 2022
4.802
4.802
4.668
4.700
278,875
-0.10(-2.13%)
Nov 15, 2022
4.873
4.873
4.743
4.802
269,872
+0.04(+0.83%)
Nov 14, 2022
4.881
4.881
4.739
4.763
314,725
-0.12(-2.42%)
Nov 11, 2022
4.723
4.936
4.708
4.881
323,045
+0.19(+4.03%)
Nov 10, 2022
4.598
4.747
4.503
4.692
810,939
+0.20(+4.56%)
Nov 09, 2022
4.542
4.574
4.464
4.487
239,409
-0.06(-1.38%)
Nov 08, 2022
4.590
4.605
4.495
4.550
283,640
-0.02(-0.52%)
Nov 07, 2022
4.605
4.605
4.456
4.574
375,529
+0.03(+0.69%)
Nov 04, 2022
4.487
4.562
4.479
4.542
290,468
+0.09(+1.94%)
Nov 03, 2022
4.330
4.479
4.165
4.456
359,491
+0.13(+3.10%)
Nov 02, 2022
4.385
4.456
4.298
4.322
282,534
-0.04(-0.90%)
Nov 01, 2022
4.346
4.393
4.306
4.361
180,471
+0.09(+2.03%)
Oct 31, 2022
4.330
4.393
4.267
4.275
257,786
-0.04(-0.91%)
Oct 28, 2022
4.172
4.322
4.165
4.314
504,256
+0.17(+4.18%)
Oct 27, 2022
4.180
4.235
4.128
4.141
280,732
-0.04(-0.94%)
Oct 26, 2022
4.180
4.228
4.180
4.180
365,122
-0.03(-0.75%)
Oct 25, 2022
4.102
4.235
4.054
4.212
397,856
+0.17(+4.29%)
Oct 24, 2022
4.078
4.086
3.999
4.039
128,947
-0.02(-0.58%)
Oct 21, 2022
3.960
4.078
3.932
4.062
185,663
+0.12(+2.99%)
Oct 20, 2022
3.944
4.062
3.921
3.944
315,060
-0.05(-1.18%)
Oct 19, 2022
3.991
4.015
3.936
3.991
140,216
-0.04(-0.98%)
Oct 18, 2022
4.031
4.117
4.007
4.031
110,165
+0.06(+1.39%)
Oct 17, 2022
3.913
4.039
3.913
3.976
186,247
+0.06(+1.61%)
Oct 14, 2022
3.944
4.078
3.913
3.913
274,664
-0.02(-0.60%)
Oct 13, 2022
3.826
3.960
3.806
3.936
191,492
+0.06(+1.42%)
Oct 12, 2022
3.897
3.952
3.802
3.881
143,061
-0.01(-0.20%)
Oct 11, 2022
3.708
3.927
3.621
3.889
179,349
+0.18(+4.88%)
Oct 10, 2022
3.747
3.787
3.606
3.708
347,821
-0.02(-0.63%)
Oct 07, 2022
3.865
3.889
3.720
3.732
254,416
-0.15(-3.85%)
Oct 06, 2022
3.952
4.015
3.787
3.881
345,474
-0.09(-2.38%)
Oct 05, 2022
4.338
4.338
3.952
3.976
284,000
-0.39(-9.01%)
Oct 04, 2022
3.865
4.385
3.865
4.369
442,705
+0.50(+12.80%)
Oct 03, 2022
3.865
3.983
3.629
3.873
444,673
+0.01(+0.20%)
Sep 30, 2022
3.936
4.062
3.858
3.865
377,908
-0.16(-3.91%)
Sep 29, 2022
4.369
4.369
3.960
4.023
742,118
-0.39(-8.75%)
Sep 28, 2022
4.333
4.461
4.288
4.409
453,609
+0.12(+2.80%)
Sep 27, 2022
4.424
4.454
4.258
4.288
640,681
-0.08(-1.72%)
Sep 26, 2022
4.604
4.626
4.258
4.364
945,151
-0.27(-5.83%)
Sep 23, 2022
4.702
4.702
4.559
4.634
400,388
-0.08(-1.75%)
Sep 22, 2022
4.732
4.747
4.671
4.717
366,496
-0.03(-0.63%)
Sep 21, 2022
4.807
4.829
4.732
4.747
279,336
-0.04(-0.78%)
Sep 20, 2022
4.799
4.810
4.747
4.784
226,228
+0.00(+0.00%)
Sep 19, 2022
4.739
4.807
4.713
4.784
281,555
+0.03(+0.63%)
Sep 16, 2022
4.732
4.784
4.679
4.754
272,433
+0.02(+0.48%)
Sep 15, 2022
4.769
4.829
4.732
4.732
207,519
-0.03(-0.63%)
Sep 14, 2022
4.777
4.822
4.747
4.762
281,461
+0.02(+0.32%)
Sep 13, 2022
4.739
4.799
4.739
4.747
305,117
-0.05(-1.10%)
Sep 12, 2022
4.837
4.874
4.777
4.799
198,515
+0.01(+0.16%)
Sep 09, 2022
4.747
4.799
4.739
4.792
178,037
+0.05(+0.95%)
Sep 08, 2022
4.709
4.747
4.679
4.747
173,981
+0.00(+0.00%)
Sep 07, 2022
4.702
4.762
4.641
4.747
248,494
+0.05(+0.96%)
Sep 06, 2022
4.747
4.807
4.702
4.702
331,822
-0.05(-0.95%)
Sep 02, 2022
4.784
4.822
4.732
4.747
151,386
+0.00(+0.00%)
Sep 01, 2022
4.844
4.882
4.739
4.747
258,333
-0.11(-2.32%)
Aug 31, 2022
4.814
4.859
4.784
4.859
187,441
+0.06(+1.25%)
Aug 30, 2022
4.919
4.919
4.784
4.799
220,588
-0.08(-1.69%)
Aug 29, 2022
4.919
4.927
4.882
4.882
200,143
-0.04(-0.76%)
Aug 26, 2022
4.957
4.957
4.891
4.919
210,553
+0.02(+0.31%)
Aug 25, 2022
4.912
4.961
4.904
4.904
158,989
-0.01(-0.15%)
Aug 24, 2022
4.897
4.949
4.889
4.912
157,636
-0.02(-0.30%)
Aug 23, 2022
4.957
4.957
4.897
4.927
425,445
+0.00(+0.00%)
Aug 22, 2022
4.979
4.987
4.886
4.927
301,663
-0.10(-1.94%)
Aug 19, 2022
5.092
5.100
5.002
5.024
162,660
-0.07(-1.33%)
Aug 18, 2022
5.152
5.152
5.092
5.092
160,210
-0.03(-0.59%)
Aug 17, 2022
5.182
5.182
5.077
5.122
255,759
-0.06(-1.16%)
Aug 16, 2022
5.235
5.235
5.145
5.182
315,122
-0.04(-0.72%)
Aug 15, 2022
5.212
5.220
5.152
5.220
339,946
+0.03(+0.58%)
Aug 12, 2022
5.197
5.227
5.175
5.190
202,116
+0.02(+0.44%)
Aug 11, 2022
5.212
5.220
5.145
5.167
233,167
-0.01(-0.15%)
Aug 10, 2022
5.257
5.257
5.160
5.175
258,654
-0.02(-0.29%)
Aug 09, 2022
5.205
5.205
5.130
5.190
209,102
+0.01(+0.14%)
Aug 08, 2022
5.190
5.220
5.160
5.182
231,615
+0.03(+0.58%)
Aug 05, 2022
5.115
5.220
5.115
5.152
321,449
-0.02(-0.44%)
Aug 04, 2022
5.257
5.366
5.152
5.175
399,014
-0.23(-4.17%)
Aug 03, 2022
5.325
5.415
5.325
5.400
255,586
+0.05(+0.84%)
Aug 02, 2022
5.505
5.505
5.325
5.355
311,281
-0.13(-2.33%)
Aug 01, 2022
5.377
5.513
5.302
5.483
310,496
+0.14(+2.67%)
Jul 29, 2022
5.257
5.377
5.257
5.340
302,526
+0.10(+1.86%)
Jul 28, 2022
5.182
5.250
5.130
5.242
340,246
+0.08(+1.45%)
Jul 27, 2022
5.107
5.167
5.071
5.167
350,225
+0.08(+1.47%)
Jul 26, 2022
5.107
5.122
5.062
5.092
240,857
-0.02(-0.44%)
Jul 25, 2022
5.122
5.122
5.047
5.115
166,691
+0.07(+1.34%)
Jul 22, 2022
5.039
5.100
5.032
5.047
185,813
-0.05(-1.03%)
Jul 21, 2022
5.070
5.107
5.017
5.100
124,028
+0.03(+0.59%)
Jul 20, 2022
5.107
5.175
5.070
5.070
203,386
-0.02(-0.44%)
Jul 19, 2022
5.017
5.130
5.017
5.092
196,703
+0.11(+2.26%)
Jul 18, 2022
5.002
5.009
4.934
4.979
203,003
-0.02(-0.45%)
Jul 15, 2022
4.949
5.009
4.897
5.002
189,207
+0.08(+1.68%)
Jul 14, 2022
4.987
4.987
4.886
4.919
143,575
-0.11(-2.09%)
Jul 13, 2022
4.972
5.039
4.949
5.024
159,798
+0.06(+1.21%)
Jul 12, 2022
4.934
5.017
4.934
4.964
86,191
+0.01(+0.15%)
Jul 11, 2022
4.987
5.016
4.934
4.957
133,167
-0.05(-0.90%)
Jul 08, 2022
5.032
5.032
4.942
5.002
195,205
-0.01(-0.15%)
Jul 07, 2022
4.942
5.032
4.942
5.009
217,506
+0.11(+2.14%)
Jul 06, 2022
4.957
5.024
4.867
4.904
124,880
-0.05(-0.91%)
Jul 05, 2022
4.859
4.957
4.799
4.949
189,529
+0.06(+1.23%)
Jul 01, 2022
4.807
4.927
4.792
4.889
201,843
+0.08(+1.72%)
Jun 30, 2022
4.709
4.853
4.683
4.807
240,417
+0.09(+1.91%)
Jun 29, 2022
4.792
4.811
4.657
4.717
427,007
-0.20(-3.98%)
Jun 28, 2022
4.962
4.969
4.865
4.912
569,334
-0.04(-0.87%)
Jun 27, 2022
5.020
5.020
4.912
4.955
532,321
+0.04(+0.73%)
Jun 24, 2022
4.912
4.991
4.890
4.919
420,243
+0.02(+0.44%)
Jun 23, 2022
4.905
4.926
4.832
4.897
311,333
+0.01(+0.15%)
Jun 22, 2022
4.869
4.926
4.811
4.890
354,386
+0.02(+0.44%)
Jun 21, 2022
4.674
4.876
4.674
4.869
393,645
+0.27(+5.80%)
Jun 17, 2022
4.530
4.652
4.472
4.602
931,605
+0.07(+1.59%)
Jun 16, 2022
4.537
4.537
4.371
4.530
664,366
-0.14(-2.94%)
Jun 15, 2022
4.558
4.688
4.501
4.667
463,381
+0.14(+3.03%)
Jun 14, 2022
4.594
4.616
4.443
4.530
558,464
-0.03(-0.63%)
Jun 13, 2022
4.869
4.894
4.544
4.558
477,853
-0.39(-7.87%)
Jun 10, 2022
4.977
4.997
4.869
4.948
395,135
-0.04(-0.87%)
Jun 09, 2022
5.027
5.070
4.977
4.991
184,009
-0.04(-0.72%)
Jun 08, 2022
5.034
5.034
4.977
5.027
249,110
+0.01(+0.14%)
Jun 07, 2022
5.013
5.056
4.991
5.020
212,465
+0.00(+0.00%)
Jun 06, 2022
5.027
5.056
4.984
5.020
312,057
+0.00(+0.00%)
Jun 03, 2022
4.977
5.056
4.962
5.020
305,039
+0.04(+0.87%)
Jun 02, 2022
4.998
5.013
4.962
4.977
234,998
-0.05(-1.00%)
Jun 01, 2022
5.027
5.049
4.948
5.027
308,287
+0.02(+0.43%)
May 31, 2022
5.013
5.049
4.977
5.006
215,521
-0.02(-0.43%)
May 27, 2022
4.948
5.063
4.948
5.027
269,401
+0.06(+1.16%)
May 26, 2022
4.969
5.014
4.951
4.969
307,277
+0.02(+0.44%)
May 25, 2022
4.948
4.984
4.905
4.948
284,328
+0.02(+0.44%)
May 24, 2022
4.977
4.977
4.847
4.926
284,045
-0.02(-0.44%)
May 23, 2022
4.998
5.027
4.926
4.948
345,840
-0.04(-0.87%)
May 20, 2022
5.006
5.006
4.897
4.991
174,097
+0.06(+1.17%)
May 19, 2022
4.955
4.984
4.905
4.933
151,157
-0.04(-0.73%)
May 18, 2022
4.969
4.991
4.905
4.969
305,305
-0.05(-1.01%)
May 17, 2022
4.897
5.020
4.897
5.020
190,849
+0.12(+2.35%)
May 16, 2022
4.941
4.991
4.897
4.905
235,262
-0.02(-0.44%)
May 13, 2022
4.948
4.988
4.869
4.926
327,544
+0.02(+0.44%)
May 12, 2022
4.883
4.933
4.775
4.905
235,298
-0.05(-1.02%)
May 11, 2022
4.941
5.071
4.897
4.955
212,355
+0.04(+0.88%)
May 10, 2022
5.034
5.070
4.818
4.912
453,233
+0.24(+5.09%)
May 09, 2022
4.847
4.858
4.659
4.674
301,908
-0.19(-4.00%)
May 06, 2022
4.861
4.930
4.818
4.869
119,370
-0.01(-0.15%)
May 05, 2022
4.962
4.962
4.832
4.876
228,757
-0.09(-1.74%)
May 04, 2022
4.869
4.977
4.836
4.962
413,769
+0.11(+2.23%)
May 03, 2022
4.724
4.861
4.724
4.854
309,259
+0.15(+3.22%)
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.