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
Birks Group Inc
(NY:
BGI
)
2.560
+0.080 (+3.23%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 14, 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 29, 2022
5.180
5.237
5.110
5.150
37,417
+0.04(+0.78%)
Apr 28, 2022
5.400
5.512
4.980
5.110
173,792
-0.20(-3.77%)
Apr 27, 2022
4.940
5.500
4.290
5.310
570,137
-0.43(-7.49%)
Apr 26, 2022
5.750
5.800
5.410
5.740
247,148
+0.01(+0.17%)
Apr 25, 2022
5.800
5.800
5.700
5.730
71,976
-0.06(-1.04%)
Apr 22, 2022
5.850
5.850
5.750
5.790
100,870
-0.05(-0.86%)
Apr 21, 2022
5.790
5.850
5.780
5.840
106,666
+0.04(+0.69%)
Apr 20, 2022
5.700
5.850
5.700
5.800
52,142
-0.05(-0.85%)
Apr 19, 2022
5.830
5.900
5.790
5.850
56,159
-0.01(-0.17%)
Apr 18, 2022
5.850
5.930
5.850
5.860
18,510
-0.08(-1.35%)
Apr 14, 2022
5.930
5.990
5.810
5.940
118,012
+0.05(+0.85%)
Apr 13, 2022
5.900
5.990
5.830
5.890
66,242
+0.05(+0.86%)
Apr 12, 2022
5.850
5.890
5.770
5.840
46,404
-0.01(-0.17%)
Apr 11, 2022
5.810
5.850
5.790
5.850
14,046
+0.04(+0.69%)
Apr 08, 2022
5.810
5.820
5.710
5.810
87,005
+0.01(+0.17%)
Apr 07, 2022
5.800
5.900
5.730
5.800
64,800
+0.01(+0.17%)
Apr 06, 2022
5.930
5.990
5.760
5.790
149,506
-0.04(-0.69%)
Apr 05, 2022
5.600
5.840
5.600
5.830
153,486
+0.51(+9.59%)
Apr 04, 2022
5.350
5.434
5.310
5.320
66,389
-0.03(-0.56%)
Apr 01, 2022
5.240
5.350
5.130
5.350
78,650
+0.16(+3.07%)
Mar 31, 2022
5.270
5.270
5.160
5.191
37,568
-0.06(-1.13%)
Mar 30, 2022
5.060
5.250
5.060
5.250
38,742
+0.11(+2.14%)
Mar 29, 2022
5.090
5.150
5.050
5.140
80,189
+0.04(+0.85%)
Mar 28, 2022
5.090
5.100
5.054
5.097
17,339
-0.02(-0.45%)
Mar 25, 2022
5.180
5.180
5.030
5.120
24,328
+0.03(+0.59%)
Mar 24, 2022
5.050
5.100
5.050
5.090
75,624
+0.04(+0.79%)
Mar 23, 2022
5.180
5.180
5.030
5.050
112,696
-0.02(-0.39%)
Mar 22, 2022
5.100
5.200
5.000
5.070
222,892
+0.17(+3.47%)
Mar 21, 2022
4.750
4.920
4.720
4.900
54,567
+0.15(+3.16%)
Mar 18, 2022
4.800
4.800
4.660
4.750
40,559
-0.02(-0.42%)
Mar 17, 2022
4.640
4.770
4.560
4.770
69,367
+0.15(+3.25%)
Mar 16, 2022
4.550
4.640
4.530
4.620
29,638
+0.11(+2.44%)
Mar 15, 2022
4.631
4.631
4.490
4.510
36,149
-0.02(-0.44%)
Mar 14, 2022
4.615
4.615
4.480
4.530
64,158
-0.11(-2.37%)
Mar 11, 2022
4.620
4.750
4.540
4.640
158,874
+0.04(+0.87%)
Mar 10, 2022
4.604
4.645
4.570
4.600
14,507
-0.07(-1.50%)
Mar 09, 2022
4.750
4.750
4.590
4.670
58,868
+0.11(+2.41%)
Mar 08, 2022
4.600
4.633
4.520
4.560
46,616
-0.02(-0.44%)
Mar 07, 2022
4.600
4.614
4.520
4.580
21,973
-0.01(-0.22%)
Mar 04, 2022
4.560
4.600
4.540
4.590
8,461
+0.07(+1.55%)
Mar 03, 2022
4.665
4.725
4.500
4.520
82,910
-0.04(-0.88%)
Mar 02, 2022
4.610
4.740
4.560
4.560
63,846
-0.07(-1.51%)
Mar 01, 2022
4.620
4.740
4.620
4.630
14,042
-0.04(-0.86%)
Feb 28, 2022
4.630
4.731
4.610
4.670
17,871
-0.03(-0.64%)
Feb 25, 2022
4.700
4.742
4.665
4.700
28,285
+0.03(+0.64%)
Feb 24, 2022
4.460
4.710
4.460
4.670
68,000
+0.10(+2.19%)
Feb 23, 2022
4.640
4.640
4.510
4.570
44,032
-0.02(-0.44%)
Feb 22, 2022
4.440
4.590
4.440
4.590
64,484
+0.09(+2.00%)
Feb 18, 2022
4.500
0
-0.06(-1.32%)
Feb 17, 2022
4.560
4.560
4.510
4.560
19,572
+0.02(+0.44%)
Feb 16, 2022
4.550
4.570
4.500
4.540
30,256
+0.02(+0.44%)
Feb 15, 2022
4.620
4.620
4.520
4.520
31,166
-0.08(-1.74%)
Feb 14, 2022
4.530
4.600
4.520
4.600
51,407
+0.05(+1.10%)
Feb 11, 2022
4.560
4.590
4.480
4.550
60,576
+0.03(+0.66%)
Feb 10, 2022
4.580
4.630
4.500
4.520
79,197
-0.06(-1.31%)
Feb 09, 2022
4.600
4.630
4.520
4.580
140,752
-0.02(-0.43%)
Feb 08, 2022
4.570
4.650
4.521
4.600
68,262
+0.05(+1.10%)
Feb 07, 2022
4.660
4.670
4.510
4.550
41,953
-0.12(-2.57%)
Feb 04, 2022
4.380
4.670
4.355
4.670
110,335
+0.30(+6.86%)
Feb 03, 2022
4.450
4.370
574,869
-0.10(-2.24%)
Feb 02, 2022
4.560
4.605
4.450
4.470
100,635
-0.12(-2.61%)
Feb 01, 2022
4.900
4.930
4.550
4.590
164,292
-0.05(-1.08%)
Jan 31, 2022
4.800
4.606
4.640
124,186
-0.11(-2.32%)
Jan 28, 2022
4.500
4.750
4.500
4.750
83,474
+0.30(+6.74%)
Jan 27, 2022
4.580
4.600
4.400
4.450
159,019
-0.14(-3.05%)
Jan 26, 2022
4.550
4.730
4.530
4.590
57,255
-0.01(-0.22%)
Jan 25, 2022
4.650
4.650
4.560
4.600
22,058
+0.03(+0.66%)
Jan 24, 2022
4.540
4.610
4.520
4.570
60,182
-0.03(-0.65%)
Jan 21, 2022
4.570
4.720
4.520
4.600
184,318
-0.05(-1.08%)
Jan 20, 2022
4.660
4.760
4.525
4.650
123,028
-0.05(-1.06%)
Jan 19, 2022
4.840
4.840
4.660
4.700
89,848
-0.05(-1.05%)
Jan 18, 2022
4.990
4.990
4.390
4.750
98,972
-0.07(-1.45%)
Jan 14, 2022
4.820
0
+0.01(+0.21%)
Jan 13, 2022
4.630
4.970
4.600
4.810
154,927
+0.12(+2.56%)
Jan 12, 2022
4.640
4.750
4.590
4.690
40,751
+0.15(+3.30%)
Jan 11, 2022
4.720
4.750
4.530
4.540
80,990
-0.15(-3.20%)
Jan 10, 2022
4.620
4.770
4.545
4.690
41,240
-0.02(-0.42%)
Jan 07, 2022
4.780
4.950
4.655
4.710
84,587
-0.07(-1.46%)
Jan 06, 2022
4.570
4.830
4.450
4.780
89,117
+0.15(+3.24%)
Jan 05, 2022
4.480
4.840
4.480
4.630
61,055
+0.02(+0.43%)
Jan 04, 2022
4.690
4.840
4.560
4.610
117,214
-0.04(-0.86%)
Jan 03, 2022
5.000
5.000
4.550
4.650
132,874
-0.20(-4.12%)
Dec 31, 2021
4.670
4.850
4.610
4.850
36,189
+0.21(+4.53%)
Dec 30, 2021
4.750
4.890
4.610
4.640
73,015
-0.07(-1.49%)
Dec 29, 2021
4.740
4.915
4.585
4.710
146,964
+0.00(+0.00%)
Dec 28, 2021
4.650
4.740
4.550
4.710
53,882
+0.09(+1.95%)
Dec 27, 2021
4.500
4.800
4.450
4.620
104,563
+0.09(+1.99%)
Dec 23, 2021
4.670
4.670
4.520
4.530
73,710
-0.13(-2.79%)
Dec 22, 2021
4.610
4.760
4.460
4.660
81,780
+0.04(+0.87%)
Dec 21, 2021
4.490
4.790
4.490
4.620
95,672
+0.17(+3.82%)
Dec 20, 2021
4.840
5.096
4.280
4.450
416,719
-0.34(-7.10%)
Dec 17, 2021
4.520
4.900
4.520
4.790
68,934
+0.19(+4.13%)
Dec 16, 2021
4.720
5.000
4.470
4.600
90,551
-0.10(-2.13%)
Dec 15, 2021
4.190
4.800
4.140
4.700
191,637
+0.44(+10.33%)
Dec 14, 2021
4.930
5.050
4.110
4.260
1,028,412
-0.82(-16.14%)
Dec 13, 2021
5.100
5.120
4.900
5.080
329,407
-0.06(-1.17%)
Dec 10, 2021
5.220
5.295
5.040
5.140
244,134
+0.04(+0.78%)
Dec 09, 2021
5.000
5.200
5.000
5.100
194,419
+0.04(+0.79%)
Dec 08, 2021
5.270
5.278
4.950
5.060
178,146
-0.13(-2.50%)
Dec 07, 2021
5.000
5.190
4.839
5.190
244,512
+0.39(+8.13%)
Dec 06, 2021
4.520
4.880
4.450
4.800
281,134
+0.29(+6.43%)
Dec 03, 2021
4.540
4.611
4.420
4.510
203,860
+0.06(+1.35%)
Dec 02, 2021
4.290
4.540
4.275
4.450
130,022
+0.16(+3.73%)
Dec 01, 2021
4.280
4.640
4.250
4.290
311,033
+0.14(+3.37%)
Nov 30, 2021
4.230
4.330
4.160
4.150
249,083
-0.18(-4.16%)
Nov 29, 2021
4.460
4.560
4.260
4.330
543,333
-0.22(-4.84%)
Nov 26, 2021
4.500
4.747
4.460
4.550
742,169
-0.22(-4.61%)
Nov 24, 2021
4.500
4.840
4.060
4.770
1,176,740
+0.25(+5.53%)
Nov 23, 2021
4.250
4.619
4.130
4.520
1,042,940
+0.32(+7.62%)
Nov 22, 2021
3.800
4.220
3.661
4.200
894,082
+0.40(+10.53%)
Nov 19, 2021
3.590
3.850
3.330
3.800
809,688
+0.34(+9.83%)
Nov 18, 2021
3.150
3.460
3.320
3.460
857,708
+0.34(+10.90%)
Nov 17, 2021
2.820
3.220
2.820
3.120
408,478
+0.22(+7.59%)
Nov 16, 2021
2.840
2.910
2.780
2.900
241,110
+0.05(+1.75%)
Nov 15, 2021
2.870
2.890
2.830
2.850
132,797
-0.03(-1.04%)
Nov 12, 2021
2.990
2.996
2.815
2.880
155,183
-0.05(-1.71%)
Nov 11, 2021
2.920
3.046
2.900
2.930
152,992
+0.01(+0.34%)
Nov 10, 2021
2.960
2.900
2.920
286,067
-0.08(-2.67%)
Nov 09, 2021
3.070
3.150
2.900
3.000
281,121
-0.17(-5.36%)
Nov 08, 2021
3.070
3.230
3.070
3.170
277,710
+0.07(+2.26%)
Nov 05, 2021
3.110
3.250
3.050
3.100
291,799
-0.09(-2.82%)
Nov 04, 2021
3.200
3.370
2.900
3.190
1,269,290
-0.01(-0.31%)
Nov 03, 2021
3.420
3.680
3.159
3.200
1,829,349
-0.57(-15.12%)
Nov 02, 2021
7.780
8.769
3.710
3.770
8,906,561
-4.04(-51.73%)
Nov 01, 2021
7.050
7.990
6.800
7.810
1,479,591
+1.01(+14.85%)
Oct 29, 2021
6.190
7.040
5.880
6.800
1,203,484
+0.61(+9.85%)
Oct 28, 2021
6.140
6.470
5.800
6.190
1,522,829
+0.18(+3.00%)
Oct 27, 2021
5.000
6.380
5.000
6.010
942,820
+1.05(+21.17%)
Oct 26, 2021
4.500
4.960
515,702
+0.47(+10.47%)
Oct 25, 2021
4.160
4.490
4.100
4.490
214,102
+0.34(+8.19%)
Oct 22, 2021
3.980
4.150
3.900
4.150
248,608
+0.18(+4.53%)
Oct 21, 2021
3.830
4.030
3.830
3.970
233,443
+0.10(+2.58%)
Oct 20, 2021
3.810
3.940
3.788
3.870
174,551
+0.07(+1.84%)
Oct 19, 2021
3.790
3.870
3.717
3.800
186,330
+0.03(+0.80%)
Oct 18, 2021
3.800
3.837
3.710
3.770
195,828
-0.01(-0.26%)
Oct 15, 2021
3.590
3.780
3.450
3.780
387,953
+0.26(+7.39%)
Oct 14, 2021
3.280
3.580
3.200
3.520
327,961
+0.25(+7.65%)
Oct 13, 2021
3.130
3.400
3.130
3.270
201,358
+0.08(+2.51%)
Oct 12, 2021
3.120
3.220
3.056
3.190
52,785
+0.04(+1.27%)
Oct 11, 2021
3.170
3.190
3.050
3.150
59,609
+0.05(+1.61%)
Oct 08, 2021
2.884
3.120
2.884
3.100
242,682
+0.21(+7.27%)
Oct 07, 2021
3.010
3.010
2.880
2.890
53,174
-0.07(-2.36%)
Oct 06, 2021
2.870
2.980
2.830
2.960
98,522
+0.05(+1.72%)
Oct 05, 2021
2.800
2.950
2.770
2.910
77,446
+0.06(+2.11%)
Oct 04, 2021
2.900
2.900
2.760
2.850
65,421
+0.00(+0.00%)
Oct 01, 2021
2.780
2.870
2.725
2.850
98,000
+0.04(+1.42%)
Sep 30, 2021
2.760
2.890
2.700
2.810
185,034
-0.03(-1.06%)
Sep 29, 2021
2.700
2.860
2.634
2.840
249,449
+0.14(+5.19%)
Sep 28, 2021
2.780
2.790
2.620
2.700
82,652
-0.05(-1.82%)
Sep 27, 2021
2.720
2.825
2.663
2.750
108,891
+0.03(+1.10%)
Sep 24, 2021
2.560
2.730
2.550
2.720
175,338
+0.09(+3.42%)
Sep 23, 2021
2.430
2.750
2.420
2.630
598,819
+0.17(+6.91%)
Sep 22, 2021
2.450
2.500
2.390
2.460
70,916
-0.01(-0.40%)
Sep 21, 2021
2.450
2.516
2.410
2.470
69,394
+0.02(+0.82%)
Sep 20, 2021
2.430
2.600
2.350
2.450
168,709
-0.03(-1.21%)
Sep 17, 2021
2.430
2.495
2.330
2.480
134,528
+0.09(+3.77%)
Sep 16, 2021
2.340
2.420
2.290
2.390
116,063
-0.05(-2.05%)
Sep 15, 2021
2.600
2.600
2.375
2.440
283,410
+0.14(+6.09%)
Sep 14, 2021
2.310
2.626
2.250
2.300
748,827
-0.01(-0.43%)
Sep 13, 2021
2.440
2.440
2.290
2.310
189,925
-0.08(-3.35%)
Sep 10, 2021
2.500
2.500
2.380
2.390
186,010
-0.09(-3.63%)
Sep 09, 2021
2.620
2.620
2.450
2.480
251,608
-0.13(-4.98%)
Sep 08, 2021
2.680
2.707
2.610
2.610
200,929
-0.10(-3.69%)
Sep 07, 2021
2.690
2.721
2.640
2.710
163,720
+0.03(+1.19%)
Sep 03, 2021
2.690
2.770
2.630
2.678
380,167
+0.02(+0.68%)
Sep 02, 2021
2.830
2.830
2.560
2.660
906,006
-0.19(-6.67%)
Sep 01, 2021
2.900
3.100
2.850
2.850
441,105
-0.12(-4.04%)
Aug 31, 2021
3.030
3.070
2.930
2.970
144,523
+0.04(+1.37%)
Aug 30, 2021
3.220
3.290
2.866
2.930
950,486
-0.39(-11.75%)
Aug 27, 2021
2.910
3.340
2.870
3.320
1,388,632
+0.55(+19.86%)
Aug 26, 2021
3.150
3.250
2.715
2.770
1,298,058
-0.61(-18.05%)
Aug 25, 2021
3.760
4.250
3.030
3.380
5,804,009
-0.34(-9.14%)
Aug 24, 2021
3.600
3.820
3.590
3.720
335,269
+0.12(+3.33%)
Aug 23, 2021
3.510
3.620
3.510
3.600
156,763
+0.10(+2.86%)
Aug 20, 2021
3.360
3.500
3.350
3.500
246,601
+0.08(+2.34%)
Aug 19, 2021
3.160
3.420
3.160
3.420
277,967
+0.15(+4.59%)
Aug 18, 2021
3.070
3.340
2.990
3.270
447,355
+0.21(+6.86%)
Aug 17, 2021
3.030
3.080
2.990
3.060
170,705
+0.00(+0.00%)
Aug 16, 2021
2.940
3.110
2.940
3.060
269,034
+0.12(+4.08%)
Aug 13, 2021
2.780
3.050
2.737
2.940
514,172
+0.10(+3.52%)
Aug 12, 2021
2.580
2.900
2.550
2.840
306,117
+0.22(+8.40%)
Aug 11, 2021
2.690
2.690
2.563
2.620
55,465
+0.00(+0.00%)
Aug 10, 2021
2.730
2.790
2.560
2.620
208,341
-0.12(-4.38%)
Aug 09, 2021
2.860
2.900
2.690
2.740
84,548
-0.10(-3.52%)
Aug 06, 2021
2.810
2.910
2.770
2.840
161,477
+0.01(+0.35%)
Aug 05, 2021
2.870
2.884
2.815
2.830
103,620
-0.04(-1.39%)
Aug 04, 2021
2.840
2.920
2.790
2.870
246,251
+0.03(+1.06%)
Aug 03, 2021
2.760
2.850
2.727
2.840
90,475
+0.03(+1.07%)
Aug 02, 2021
2.740
2.830
2.715
2.810
128,265
+0.08(+2.93%)
Jul 30, 2021
2.790
2.910
2.680
2.730
310,351
-0.14(-4.88%)
Jul 29, 2021
2.750
2.900
2.750
2.870
547,989
+0.12(+4.36%)
Jul 28, 2021
2.840
2.840
2.700
2.750
179,014
-0.06(-2.14%)
Jul 27, 2021
2.720
2.880
2.630
2.810
270,795
+0.05(+1.81%)
Jul 26, 2021
2.690
2.820
2.590
2.760
279,857
+0.03(+1.10%)
Jul 23, 2021
2.640
2.730
2.540
2.730
172,605
+0.06(+2.25%)
Jul 22, 2021
2.480
2.680
2.420
2.670
382,162
+0.17(+6.80%)
Jul 21, 2021
2.640
2.870
2.450
2.500
426,133
-0.13(-4.94%)
Jul 20, 2021
2.370
2.650
2.310
2.630
345,515
+0.21(+8.68%)
Jul 19, 2021
2.340
2.430
2.200
2.420
144,565
+0.01(+0.41%)
Jul 16, 2021
2.230
2.470
2.218
2.410
182,996
+0.13(+5.70%)
Jul 15, 2021
2.130
2.340
2.110
2.280
264,037
+0.11(+5.07%)
Jul 14, 2021
2.320
2.410
2.100
2.170
295,519
-0.10(-4.41%)
Jul 13, 2021
2.380
2.431
2.260
2.270
138,775
-0.18(-7.35%)
Jul 12, 2021
2.350
2.476
2.260
2.450
257,018
+0.07(+2.94%)
Jul 09, 2021
2.550
2.550
2.300
2.380
221,422
-0.09(-3.64%)
Jul 08, 2021
2.350
2.600
2.350
2.470
272,379
-0.01(-0.40%)
Jul 07, 2021
2.560
2.560
2.210
2.480
629,872
-0.08(-3.13%)
Jul 06, 2021
2.720
2.840
2.550
2.560
704,682
-0.38(-12.93%)
Jul 02, 2021
2.510
3.000
2.501
2.940
2,490,580
-0.10(-3.29%)
Jul 01, 2021
3.150
3.550
2.560
3.040
28,394,864
+0.69(+29.36%)
Jun 30, 2021
2.340
2.390
2.300
2.350
1,150,040
+0.00(+0.00%)
Jun 29, 2021
2.450
2.472
2.306
2.350
140,766
-0.09(-3.69%)
Jun 28, 2021
2.490
2.580
2.390
2.440
557,437
+0.02(+0.83%)
Jun 25, 2021
2.510
2.510
2.400
2.420
80,052
-0.09(-3.59%)
Jun 24, 2021
2.540
2.620
2.400
2.510
134,104
-0.09(-3.46%)
Jun 23, 2021
2.650
2.684
2.560
2.600
156,513
-0.05(-1.89%)
Jun 22, 2021
2.380
2.669
2.360
2.650
370,331
+0.26(+10.88%)
Jun 21, 2021
2.330
2.490
2.300
2.390
222,713
+0.05(+2.14%)
Jun 18, 2021
2.360
2.490
2.190
2.340
292,363
-0.08(-3.31%)
Jun 17, 2021
2.550
2.550
2.320
2.420
789,223
-0.12(-4.72%)
Jun 16, 2021
2.610
2.610
2.450
2.540
188,781
-0.04(-1.55%)
Jun 15, 2021
2.720
2.752
2.520
2.580
280,708
-0.23(-8.19%)
Jun 14, 2021
2.810
2.935
2.800
2.810
233,771
-0.01(-0.35%)
Jun 11, 2021
2.920
3.140
2.750
2.820
1,128,348
-0.32(-10.19%)
Jun 10, 2021
4.000
4.370
2.990
3.140
3,103,833
-0.75(-19.28%)
Jun 09, 2021
3.630
3.950
3.550
3.890
452,905
+0.36(+10.20%)
Jun 08, 2021
3.490
3.700
3.350
3.530
485,170
+0.13(+3.82%)
Jun 07, 2021
3.330
3.480
3.270
3.400
283,390
+0.00(+0.00%)
Jun 04, 2021
3.130
3.400
2.910
3.400
1,132,954
+0.34(+11.11%)
Jun 03, 2021
3.430
3.470
3.034
3.060
1,123,282
-0.42(-12.07%)
Jun 02, 2021
3.630
4.090
3.310
3.480
3,522,394
+0.01(+0.29%)
Jun 01, 2021
3.350
3.500
2.820
3.470
1,709,028
+0.15(+4.52%)
May 28, 2021
3.300
3.380
3.120
3.320
383,772
+0.03(+0.91%)
May 27, 2021
3.000
3.330
2.850
3.290
1,205,391
+0.30(+10.03%)
May 26, 2021
3.150
3.210
2.910
2.990
775,158
-0.15(-4.78%)
May 25, 2021
3.100
3.230
2.950
3.140
538,398
+0.05(+1.62%)
May 24, 2021
2.850
3.140
2.800
3.090
950,940
+0.28(+9.96%)
May 21, 2021
2.630
2.860
2.610
2.810
307,633
+0.18(+6.84%)
May 20, 2021
2.770
2.800
2.620
2.630
147,640
-0.14(-5.05%)
May 19, 2021
2.490
2.770
2.490
2.770
263,470
+0.04(+1.47%)
May 18, 2021
2.750
2.820
2.590
2.730
692,409
-0.07(-2.50%)
May 17, 2021
2.120
2.900
2.120
2.800
1,469,051
+0.45(+19.15%)
May 14, 2021
1.990
2.350
1.990
2.350
824,002
+0.33(+16.34%)
May 13, 2021
1.890
2.100
1.840
2.020
767,137
+0.15(+8.02%)
May 12, 2021
1.750
1.900
1.720
1.870
615,160
+0.00(+0.00%)
May 11, 2021
1.440
2.150
1.400
1.870
4,340,213
+0.39(+26.35%)
May 10, 2021
1.400
1.540
1.380
1.480
715,504
-0.01(-0.67%)
May 07, 2021
1.610
1.800
1.465
1.490
1,306,249
-0.20(-11.83%)
May 06, 2021
1.790
1.817
1.660
1.690
359,696
-0.14(-7.65%)
May 05, 2021
1.930
1.980
1.800
1.830
418,281
-0.03(-1.61%)
May 04, 2021
1.820
1.960
1.800
1.860
537,436
-0.25(-11.85%)
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.