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
Gran Tierra Energy Inc
(NY:
GTE
)
9.300
+0.140 (+1.53%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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
16.70
17.05
15.80
16.20
366,984
-0.60(-3.57%)
Apr 28, 2022
16.10
16.90
15.30
16.80
711,144
+0.70(+4.35%)
Apr 27, 2022
15.90
16.30
15.55
16.10
477,234
-0.10(-0.62%)
Apr 26, 2022
16.10
16.80
15.70
16.20
405,856
+0.10(+0.62%)
Apr 25, 2022
15.60
16.39
15.05
16.10
965,147
-0.90(-5.29%)
Apr 22, 2022
17.50
17.90
16.70
17.00
637,437
-0.70(-3.95%)
Apr 21, 2022
19.00
19.20
17.00
17.70
904,307
-1.20(-6.35%)
Apr 20, 2022
17.80
19.00
17.35
18.90
1,203,640
+1.90(+11.18%)
Apr 19, 2022
17.80
17.80
16.80
17.00
699,426
-0.80(-4.49%)
Apr 18, 2022
17.50
18.30
17.20
17.80
831,441
+0.60(+3.49%)
Apr 14, 2022
16.00
17.40
15.70
17.20
1,036,151
+1.30(+8.18%)
Apr 13, 2022
15.80
16.10
15.40
15.90
281,797
+0.20(+1.27%)
Apr 12, 2022
15.60
16.18
15.45
15.70
436,236
+0.50(+3.29%)
Apr 11, 2022
15.90
15.90
15.00
15.20
615,229
-1.20(-7.32%)
Apr 08, 2022
15.70
16.50
15.65
16.40
479,007
+0.80(+5.13%)
Apr 07, 2022
15.60
15.90
14.90
15.60
428,344
+0.00(+0.00%)
Apr 06, 2022
16.20
16.40
15.35
15.60
515,239
-0.30(-1.89%)
Apr 05, 2022
16.70
17.20
15.70
15.90
527,640
-0.50(-3.05%)
Apr 04, 2022
16.10
16.60
15.59
16.40
636,767
+0.70(+4.46%)
Apr 01, 2022
15.50
16.30
15.50
15.70
507,271
+0.00(+0.00%)
Mar 31, 2022
15.70
16.60
15.60
15.70
751,044
-0.70(-4.27%)
Mar 30, 2022
15.90
16.80
15.80
16.40
574,132
+0.60(+3.80%)
Mar 29, 2022
15.40
15.90
14.90
15.80
668,355
-0.30(-1.86%)
Mar 28, 2022
16.60
16.70
15.80
16.10
637,722
-0.90(-5.29%)
Mar 25, 2022
16.30
17.20
16.10
17.00
583,859
+0.60(+3.66%)
Mar 24, 2022
16.70
17.00
16.30
16.40
544,016
-0.40(-2.38%)
Mar 23, 2022
15.90
17.40
15.80
16.80
972,404
+1.20(+7.69%)
Mar 22, 2022
16.20
16.30
15.20
15.60
517,498
-0.50(-3.11%)
Mar 21, 2022
15.40
16.40
15.20
16.10
791,117
+1.00(+6.62%)
Mar 18, 2022
15.10
15.20
14.40
15.10
515,787
+0.30(+2.03%)
Mar 17, 2022
14.60
15.50
14.50
14.80
867,870
+0.90(+6.47%)
Mar 16, 2022
14.00
14.70
13.80
13.90
801,112
+0.00(+0.00%)
Mar 15, 2022
12.30
14.10
11.90
13.90
1,772,425
-0.10(-0.71%)
Mar 14, 2022
14.20
14.80
13.30
14.00
1,330,483
-1.80(-11.39%)
Mar 11, 2022
16.20
16.75
15.50
15.80
699,943
-0.80(-4.82%)
Mar 10, 2022
16.10
16.80
15.80
16.60
800,519
+0.60(+3.75%)
Mar 09, 2022
17.10
17.25
15.60
16.00
1,581,258
-2.00(-11.11%)
Mar 08, 2022
19.00
20.20
16.80
18.00
3,259,000
+0.20(+1.12%)
Mar 07, 2022
16.00
17.90
15.70
17.80
2,264,961
+2.50(+16.34%)
Mar 04, 2022
14.30
15.50
14.00
15.30
1,157,823
+1.20(+8.51%)
Mar 03, 2022
15.10
15.40
13.50
14.10
1,407,281
-1.00(-6.62%)
Mar 02, 2022
14.70
15.20
14.40
15.10
1,062,288
+0.70(+4.86%)
Mar 01, 2022
14.00
14.80
13.90
14.40
764,582
+0.40(+2.86%)
Feb 28, 2022
14.10
14.10
13.50
14.00
720,504
+0.20(+1.45%)
Feb 25, 2022
14.60
14.60
13.30
13.80
790,279
-0.40(-2.82%)
Feb 24, 2022
13.90
14.50
13.15
14.20
1,335,119
+1.00(+7.58%)
Feb 23, 2022
13.60
13.70
12.81
13.20
515,048
+0.30(+2.33%)
Feb 22, 2022
13.20
13.70
12.80
12.90
854,347
+0.30(+2.38%)
Feb 18, 2022
12.60
0
-0.50(-3.82%)
Feb 17, 2022
12.70
13.60
12.50
13.10
720,669
+0.40(+3.15%)
Feb 16, 2022
13.00
13.80
12.50
12.70
752,193
-0.20(-1.55%)
Feb 15, 2022
12.60
13.00
12.00
12.90
751,368
-0.10(-0.77%)
Feb 14, 2022
12.50
13.20
12.10
13.00
1,082,906
+0.40(+3.17%)
Feb 11, 2022
11.20
12.60
11.20
12.60
1,402,582
+1.60(+14.55%)
Feb 10, 2022
10.60
11.50
10.52
11.00
755,996
+0.30(+2.80%)
Feb 09, 2022
10.60
10.75
10.40
10.70
405,497
+0.00(+0.00%)
Feb 08, 2022
11.10
11.10
10.40
10.70
399,830
-0.30(-2.73%)
Feb 07, 2022
10.90
11.00
10.40
11.00
587,628
+0.40(+3.77%)
Feb 04, 2022
10.90
11.40
10.50
10.60
969,052
-0.10(-0.93%)
Feb 03, 2022
10.00
10.80
10.70
866,751
+0.50(+4.90%)
Feb 02, 2022
9.800
10.40
9.321
10.20
1,156,296
+0.60(+6.25%)
Feb 01, 2022
8.915
9.600
8.883
9.600
590,670
+0.52(+5.74%)
Jan 31, 2022
8.854
9.160
9.079
362,897
+0.33(+3.76%)
Jan 28, 2022
8.667
8.988
8.457
8.750
205,250
+0.15(+1.74%)
Jan 27, 2022
8.900
9.160
8.466
8.600
284,383
-0.13(-1.47%)
Jan 26, 2022
9.110
9.200
8.531
8.728
384,863
-0.02(-0.25%)
Jan 25, 2022
8.200
8.787
7.901
8.750
339,081
+0.46(+5.54%)
Jan 24, 2022
8.200
8.308
7.570
8.291
464,808
-0.27(-3.14%)
Jan 21, 2022
8.700
9.140
8.330
8.560
423,468
-0.46(-5.09%)
Jan 20, 2022
9.100
9.530
8.999
9.019
332,175
-0.18(-1.95%)
Jan 19, 2022
8.978
9.200
8.750
9.198
363,665
+0.30(+3.35%)
Jan 18, 2022
8.900
9.090
8.612
8.900
390,819
+0.30(+3.49%)
Jan 14, 2022
8.600
0
+0.24(+2.85%)
Jan 13, 2022
8.637
8.688
8.206
8.362
156,161
-0.27(-3.08%)
Jan 12, 2022
8.600
8.799
8.500
8.628
230,072
+0.13(+1.51%)
Jan 11, 2022
8.100
8.600
7.903
8.500
296,048
+0.60(+7.59%)
Jan 10, 2022
8.001
8.070
7.710
7.900
169,122
-0.25(-3.07%)
Jan 07, 2022
8.000
8.199
7.959
8.150
95,265
-0.02(-0.21%)
Jan 06, 2022
8.200
8.300
7.900
8.167
175,080
+0.17(+2.09%)
Jan 05, 2022
8.400
8.587
7.870
8.000
252,387
-0.32(-3.86%)
Jan 04, 2022
7.949
8.420
7.900
8.321
286,788
+0.47(+6.00%)
Jan 03, 2022
7.600
7.979
7.611
7.850
119,629
+0.24(+3.14%)
Dec 31, 2021
7.783
7.999
7.413
7.611
218,624
-0.34(-4.26%)
Dec 30, 2021
8.000
8.081
7.809
7.950
171,455
-0.05(-0.62%)
Dec 29, 2021
7.800
8.079
7.641
8.000
248,698
+0.26(+3.31%)
Dec 28, 2021
8.000
8.099
7.632
7.744
183,185
-0.10(-1.29%)
Dec 27, 2021
7.710
8.100
7.500
7.845
205,510
+0.16(+2.10%)
Dec 23, 2021
7.680
7.781
7.401
7.684
178,135
-0.00(-0.07%)
Dec 22, 2021
7.400
7.800
7.301
7.689
288,375
+0.33(+4.47%)
Dec 21, 2021
7.110
7.400
7.110
7.360
193,002
+0.25(+3.55%)
Dec 20, 2021
6.900
7.108
6.618
7.108
185,183
-0.09(-1.28%)
Dec 17, 2021
7.150
7.355
6.900
7.200
191,363
-0.05(-0.63%)
Dec 16, 2021
7.000
7.498
7.000
7.246
338,850
+0.23(+3.25%)
Dec 15, 2021
6.700
7.100
6.339
7.018
231,896
+0.25(+3.66%)
Dec 14, 2021
7.000
7.053
6.621
6.770
191,242
-0.30(-4.27%)
Dec 13, 2021
7.284
7.390
6.891
7.072
183,435
-0.25(-3.39%)
Dec 10, 2021
7.448
7.645
7.180
7.320
180,086
+0.00(+0.00%)
Dec 09, 2021
7.400
7.500
7.301
7.320
168,297
-0.28(-3.67%)
Dec 08, 2021
7.700
7.690
7.391
7.599
202,916
-0.00(-0.03%)
Dec 07, 2021
7.400
7.760
7.390
7.601
196,830
+0.40(+5.57%)
Dec 06, 2021
6.800
7.200
6.581
7.200
241,045
+0.40(+5.88%)
Dec 03, 2021
7.150
7.250
6.630
6.800
302,794
-0.20(-2.86%)
Dec 02, 2021
6.644
7.100
6.317
7.000
435,901
+0.36(+5.36%)
Dec 01, 2021
7.080
7.150
6.610
6.644
374,641
-0.00(-0.03%)
Nov 30, 2021
7.000
7.250
6.606
6.646
724,656
-0.71(-9.69%)
Nov 29, 2021
7.500
7.539
7.030
7.359
334,350
+0.13(+1.81%)
Nov 26, 2021
7.400
7.400
7.000
7.228
496,333
-0.62(-7.92%)
Nov 24, 2021
7.599
7.910
7.410
7.850
234,307
+0.25(+3.29%)
Nov 23, 2021
7.605
7.835
7.312
7.600
349,028
+0.02(+0.26%)
Nov 22, 2021
7.600
7.880
7.420
7.580
344,134
-0.01(-0.17%)
Nov 19, 2021
7.900
7.979
7.500
7.593
489,778
-0.52(-6.39%)
Nov 18, 2021
8.200
8.350
8.003
8.111
259,996
-0.09(-1.11%)
Nov 17, 2021
8.400
8.633
8.000
8.202
566,658
-0.40(-4.63%)
Nov 16, 2021
8.700
8.734
8.485
8.600
205,978
-0.14(-1.60%)
Nov 15, 2021
8.800
8.800
8.450
8.740
319,651
-0.15(-1.73%)
Nov 12, 2021
8.530
8.900
8.431
8.894
361,278
+0.02(+0.27%)
Nov 11, 2021
8.300
8.870
8.302
8.870
404,776
+0.37(+4.35%)
Nov 10, 2021
8.500
8.500
339,707
-0.03(-0.39%)
Nov 09, 2021
8.687
8.700
8.401
8.533
382,761
-0.17(-1.91%)
Nov 08, 2021
8.700
8.800
8.495
8.699
387,505
+0.04(+0.47%)
Nov 05, 2021
8.553
8.699
8.250
8.658
340,316
+0.10(+1.12%)
Nov 04, 2021
8.907
8.974
8.320
8.562
477,364
-0.17(-1.95%)
Nov 03, 2021
8.900
9.035
8.503
8.732
666,604
-0.47(-5.08%)
Nov 02, 2021
10.00
10.00
8.700
9.199
1,052,909
-0.72(-7.23%)
Nov 01, 2021
9.300
10.10
9.231
9.916
1,556,342
+0.73(+7.91%)
Oct 29, 2021
8.876
9.189
8.400
9.189
415,481
+0.31(+3.49%)
Oct 28, 2021
8.700
8.879
8.501
8.879
376,407
-0.01(-0.13%)
Oct 27, 2021
9.200
9.350
8.700
8.891
506,476
-0.46(-4.92%)
Oct 26, 2021
8.800
9.351
1,016,014
+0.49(+5.54%)
Oct 25, 2021
8.932
9.260
8.681
8.860
546,904
-0.04(-0.46%)
Oct 22, 2021
8.100
8.950
8.010
8.901
791,318
+0.76(+9.35%)
Oct 21, 2021
8.500
8.465
7.975
8.140
608,608
-0.36(-4.22%)
Oct 20, 2021
8.447
8.600
8.300
8.499
395,128
-0.10(-1.21%)
Oct 19, 2021
8.600
8.710
8.250
8.603
542,206
-0.00(-0.05%)
Oct 18, 2021
8.790
8.948
8.500
8.607
519,459
-0.16(-1.86%)
Oct 15, 2021
8.941
8.950
8.650
8.770
553,055
-0.05(-0.57%)
Oct 14, 2021
9.000
9.119
8.630
8.820
556,942
-0.17(-1.93%)
Oct 13, 2021
9.100
9.120
8.700
8.994
706,483
-0.05(-0.52%)
Oct 12, 2021
9.378
9.378
8.801
9.041
571,198
-0.36(-3.82%)
Oct 11, 2021
9.465
9.600
9.100
9.400
912,157
+0.30(+3.30%)
Oct 08, 2021
9.225
9.400
8.928
9.100
848,370
+0.10(+1.13%)
Oct 07, 2021
8.805
9.275
8.304
8.998
1,799,515
-0.00(-0.03%)
Oct 06, 2021
9.900
9.988
8.700
9.001
3,145,563
-0.66(-6.82%)
Oct 05, 2021
8.660
10.10
8.500
9.660
7,253,204
+1.57(+19.44%)
Oct 04, 2021
7.900
8.444
7.859
8.088
1,513,401
+0.51(+6.70%)
Oct 01, 2021
7.400
7.672
7.288
7.580
609,622
+0.19(+2.58%)
Sep 30, 2021
7.183
7.500
6.860
7.389
573,287
+0.20(+2.72%)
Sep 29, 2021
7.400
7.400
6.951
7.193
534,499
-0.03(-0.36%)
Sep 28, 2021
7.500
7.680
7.166
7.219
748,374
+0.05(+0.64%)
Sep 27, 2021
7.000
7.475
6.941
7.173
817,464
+0.43(+6.35%)
Sep 24, 2021
6.390
6.971
6.299
6.745
724,152
+0.35(+5.44%)
Sep 23, 2021
6.000
6.419
6.000
6.397
593,009
+0.43(+7.19%)
Sep 22, 2021
5.804
6.018
5.804
5.968
253,449
+0.24(+4.15%)
Sep 21, 2021
5.800
5.850
5.614
5.730
165,579
+0.04(+0.65%)
Sep 20, 2021
5.675
5.871
5.502
5.693
417,385
-0.22(-3.69%)
Sep 17, 2021
6.300
6.398
5.900
5.911
475,488
-0.49(-7.64%)
Sep 16, 2021
6.600
6.600
6.300
6.400
322,445
-0.05(-0.78%)
Sep 15, 2021
6.248
6.948
6.235
6.450
625,652
+0.32(+5.15%)
Sep 14, 2021
6.400
6.400
6.050
6.134
551,389
+0.13(+2.23%)
Sep 13, 2021
5.859
6.135
5.763
6.000
508,311
+0.34(+6.04%)
Sep 10, 2021
5.926
5.926
5.612
5.658
264,270
+0.05(+0.89%)
Sep 09, 2021
5.530
5.718
5.530
5.608
198,966
+0.09(+1.67%)
Sep 08, 2021
5.800
5.870
5.501
5.516
221,939
-0.26(-4.44%)
Sep 07, 2021
6.000
6.194
5.700
5.772
347,729
-0.04(-0.69%)
Sep 03, 2021
5.680
6.099
5.508
5.812
605,609
+0.24(+4.34%)
Sep 02, 2021
5.380
5.670
5.380
5.570
321,088
+0.19(+3.47%)
Sep 01, 2021
5.300
5.390
5.210
5.383
192,706
-0.01(-0.24%)
Aug 31, 2021
5.267
5.500
5.201
5.396
156,790
+0.05(+1.03%)
Aug 30, 2021
5.599
5.599
5.257
5.341
237,782
-0.07(-1.31%)
Aug 27, 2021
5.100
5.444
5.019
5.412
259,145
+0.34(+6.75%)
Aug 26, 2021
5.081
5.200
4.951
5.070
234,230
-0.12(-2.29%)
Aug 25, 2021
4.950
5.449
4.810
5.189
545,364
+0.31(+6.33%)
Aug 24, 2021
5.000
5.011
4.852
4.880
217,201
+0.08(+1.77%)
Aug 23, 2021
4.900
5.042
4.640
4.795
516,627
+0.23(+5.13%)
Aug 20, 2021
4.480
4.561
4.402
4.561
338,339
+0.08(+1.81%)
Aug 19, 2021
4.678
4.678
4.400
4.480
495,642
-0.39(-7.97%)
Aug 18, 2021
4.957
5.068
4.820
4.868
218,435
-0.03(-0.71%)
Aug 17, 2021
4.830
4.937
4.802
4.903
245,865
+0.00(+0.06%)
Aug 16, 2021
5.005
5.073
4.675
4.900
676,775
-0.26(-5.00%)
Aug 13, 2021
5.337
5.399
5.110
5.158
295,582
-0.20(-3.75%)
Aug 12, 2021
5.400
5.528
5.270
5.359
240,206
-0.07(-1.29%)
Aug 11, 2021
5.672
5.695
5.300
5.429
305,479
-0.27(-4.75%)
Aug 10, 2021
5.447
5.749
5.431
5.700
277,779
+0.25(+4.61%)
Aug 09, 2021
5.500
5.500
5.250
5.449
377,216
-0.19(-3.37%)
Aug 06, 2021
5.796
5.800
5.560
5.639
146,091
-0.00(-0.07%)
Aug 05, 2021
5.635
5.733
5.600
5.643
223,351
+0.06(+1.07%)
Aug 04, 2021
5.562
5.990
5.500
5.583
726,517
-0.67(-10.69%)
Aug 03, 2021
5.946
6.299
5.708
6.251
338,063
+0.23(+3.79%)
Aug 02, 2021
6.000
6.188
5.945
6.023
233,285
-0.00(-0.02%)
Jul 30, 2021
6.300
6.340
5.901
6.024
435,225
-0.27(-4.24%)
Jul 29, 2021
6.200
6.300
6.142
6.291
140,169
+0.15(+2.49%)
Jul 28, 2021
6.080
6.166
6.000
6.138
135,280
+0.08(+1.30%)
Jul 27, 2021
6.200
6.200
5.959
6.059
199,333
-0.04(-0.69%)
Jul 26, 2021
6.296
6.599
6.101
6.101
152,841
-0.20(-3.10%)
Jul 23, 2021
6.404
6.404
6.200
6.296
174,060
-0.14(-2.11%)
Jul 22, 2021
6.594
6.650
6.300
6.432
126,170
-0.17(-2.55%)
Jul 21, 2021
6.350
6.637
6.300
6.600
273,627
+0.42(+6.81%)
Jul 20, 2021
6.089
6.268
6.008
6.179
175,875
+0.11(+1.76%)
Jul 19, 2021
5.880
6.439
5.660
6.072
544,143
-0.13(-2.08%)
Jul 16, 2021
6.660
6.850
6.081
6.201
475,961
-0.40(-6.02%)
Jul 15, 2021
6.700
6.888
6.333
6.598
447,412
-0.16(-2.32%)
Jul 14, 2021
7.200
7.329
6.700
6.755
480,536
-0.41(-5.66%)
Jul 13, 2021
7.500
7.592
7.051
7.160
444,631
+0.01(+0.15%)
Jul 12, 2021
7.351
7.390
7.010
7.149
254,419
-0.02(-0.29%)
Jul 09, 2021
7.100
7.242
6.995
7.170
201,732
+0.14(+2.06%)
Jul 08, 2021
6.810
7.150
6.755
7.025
341,368
-0.17(-2.43%)
Jul 07, 2021
7.400
7.500
7.006
7.200
454,420
-0.32(-4.26%)
Jul 06, 2021
7.880
8.000
7.500
7.520
468,412
-0.14(-1.83%)
Jul 02, 2021
7.700
7.790
7.407
7.660
277,143
-0.13(-1.64%)
Jul 01, 2021
7.600
7.943
7.500
7.788
521,849
+0.39(+5.26%)
Jun 30, 2021
7.311
7.550
7.170
7.399
304,634
+0.17(+2.31%)
Jun 29, 2021
7.400
7.551
7.150
7.232
345,103
-0.13(-1.77%)
Jun 28, 2021
7.800
7.800
7.250
7.362
548,107
-0.43(-5.54%)
Jun 25, 2021
8.100
8.150
7.600
7.794
381,758
-0.21(-2.58%)
Jun 24, 2021
8.100
8.200
7.851
8.000
517,394
-0.38(-4.50%)
Jun 23, 2021
8.400
8.700
8.151
8.377
789,586
+0.11(+1.33%)
Jun 22, 2021
8.200
8.438
7.725
8.267
795,729
+0.09(+1.16%)
Jun 21, 2021
7.400
8.286
7.323
8.172
1,264,375
+0.84(+11.38%)
Jun 18, 2021
7.049
7.539
6.900
7.337
562,758
+0.30(+4.23%)
Jun 17, 2021
7.500
7.588
6.820
7.039
541,381
-0.32(-4.36%)
Jun 16, 2021
7.056
7.745
6.961
7.360
1,048,742
+0.27(+3.81%)
Jun 15, 2021
6.900
7.090
6.820
7.090
321,404
+0.29(+4.26%)
Jun 14, 2021
7.000
7.000
6.700
6.800
282,599
-0.04(-0.58%)
Jun 11, 2021
6.985
6.997
6.800
6.840
177,198
-0.02(-0.31%)
Jun 10, 2021
7.000
7.031
6.651
6.861
401,055
-0.09(-1.28%)
Jun 09, 2021
7.036
7.050
6.851
6.950
295,456
-0.09(-1.22%)
Jun 08, 2021
7.100
7.198
6.843
7.036
358,788
-0.10(-1.40%)
Jun 07, 2021
7.200
7.203
7.000
7.136
358,642
+0.02(+0.25%)
Jun 04, 2021
7.100
7.200
7.000
7.118
321,445
+0.09(+1.24%)
Jun 03, 2021
7.200
7.261
6.918
7.031
468,367
-0.14(-1.94%)
Jun 02, 2021
6.967
7.250
6.735
7.170
575,372
+0.38(+5.53%)
Jun 01, 2021
6.734
7.091
6.664
6.794
617,585
+0.42(+6.51%)
May 28, 2021
6.299
6.484
6.130
6.379
545,423
+0.20(+3.32%)
May 27, 2021
6.200
6.349
6.100
6.174
337,430
+0.03(+0.55%)
May 26, 2021
6.000
6.180
5.940
6.140
225,604
+0.13(+2.15%)
May 25, 2021
6.100
6.126
5.976
6.011
285,337
-0.16(-2.58%)
May 24, 2021
6.100
6.198
5.910
6.170
357,536
+0.15(+2.47%)
May 21, 2021
6.150
6.288
6.017
6.021
290,566
-0.11(-1.81%)
May 20, 2021
6.100
6.210
6.055
6.132
288,731
-0.08(-1.26%)
May 19, 2021
6.300
6.390
6.023
6.210
389,958
-0.32(-4.90%)
May 18, 2021
6.796
6.835
6.359
6.530
761,351
-0.37(-5.36%)
May 17, 2021
6.705
6.957
6.650
6.900
311,688
+0.12(+1.77%)
May 14, 2021
6.600
6.925
6.581
6.780
212,173
+0.13(+1.95%)
May 13, 2021
6.854
6.942
6.472
6.650
363,175
-0.23(-3.36%)
May 12, 2021
6.736
7.229
6.679
6.881
592,147
+0.20(+2.96%)
May 11, 2021
6.500
6.949
6.500
6.683
329,978
-0.12(-1.84%)
May 10, 2021
7.200
7.290
6.780
6.808
462,317
-0.37(-5.15%)
May 07, 2021
7.200
7.399
6.902
7.178
360,371
-0.07(-0.97%)
May 06, 2021
7.400
7.400
7.001
7.248
555,275
-0.19(-2.58%)
May 05, 2021
7.150
8.200
6.500
7.440
2,642,282
+0.74(+11.04%)
May 04, 2021
6.500
6.924
6.255
6.700
460,186
-0.00(-0.06%)
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.