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
Townsquare Media Llc
(NY:
TSQ
)
11.01
+0.06 (+0.55%)
Official Closing Price
Updated: 7:00 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 30, 2020
4.566
4.612
4.347
4.466
18,485
-0.11(-2.39%)
Apr 29, 2020
4.329
4.712
4.329
4.575
32,588
+0.36(+8.42%)
Apr 28, 2020
4.284
4.302
4.092
4.220
23,187
-0.05(-1.28%)
Apr 27, 2020
3.910
4.284
3.910
4.274
26,333
+0.33(+8.31%)
Apr 24, 2020
3.901
3.965
3.819
3.946
51,679
+0.10(+2.61%)
Apr 23, 2020
3.855
3.983
3.810
3.846
59,342
-0.05(-1.40%)
Apr 22, 2020
4.001
4.001
3.819
3.901
22,450
+0.02(+0.47%)
Apr 21, 2020
3.791
3.892
3.737
3.883
20,950
-0.05(-1.16%)
Apr 20, 2020
3.782
4.065
3.782
3.928
38,833
+0.04(+0.94%)
Apr 17, 2020
3.883
4.261
3.873
3.892
37,634
+0.05(+1.18%)
Apr 16, 2020
3.955
3.955
3.801
3.846
62,656
-0.13(-3.21%)
Apr 15, 2020
4.010
4.047
3.828
3.974
21,627
-0.14(-3.33%)
Apr 14, 2020
3.837
4.156
3.828
4.110
51,695
+0.08(+2.04%)
Apr 13, 2020
3.946
4.129
3.737
4.028
48,712
+0.20(+5.24%)
Apr 09, 2020
3.828
4.101
3.764
3.828
85,583
+0.00(+0.00%)
Apr 08, 2020
4.238
4.238
3.791
3.828
103,658
-0.21(-5.19%)
Apr 07, 2020
4.101
4.323
3.828
4.037
63,634
+0.11(+2.78%)
Apr 06, 2020
3.828
4.083
3.774
3.928
33,102
+0.08(+2.13%)
Apr 03, 2020
4.502
4.502
3.664
3.846
36,427
-0.25(-6.01%)
Apr 02, 2020
4.010
4.238
3.901
4.092
14,520
+0.17(+4.42%)
Apr 01, 2020
3.983
4.092
3.718
3.919
32,325
-0.21(-5.18%)
Mar 31, 2020
4.339
4.617
4.015
4.133
33,633
-0.22(-4.95%)
Mar 30, 2020
4.366
4.445
4.214
4.348
33,763
-0.12(-2.61%)
Mar 27, 2020
4.286
4.644
4.179
4.465
16,730
+0.06(+1.43%)
Mar 26, 2020
4.348
4.546
4.339
4.402
15,212
+0.07(+1.66%)
Mar 25, 2020
4.043
4.788
4.043
4.330
47,123
+0.30(+7.57%)
Mar 24, 2020
3.586
4.026
3.506
4.026
41,967
+0.44(+12.25%)
Mar 23, 2020
3.407
3.676
3.407
3.586
108,242
+0.04(+1.27%)
Mar 20, 2020
3.416
4.051
3.412
3.541
119,679
+0.12(+3.40%)
Mar 19, 2020
3.407
3.532
3.281
3.425
73,709
+0.02(+0.53%)
Mar 18, 2020
3.541
3.568
3.308
3.407
73,059
-0.32(-8.65%)
Mar 17, 2020
3.497
3.846
3.174
3.730
104,168
+0.13(+3.74%)
Mar 16, 2020
3.900
3.900
3.281
3.595
101,178
-0.64(-15.04%)
Mar 13, 2020
3.918
4.232
3.676
4.232
46,734
+0.31(+8.01%)
Mar 12, 2020
5.021
5.106
3.918
3.918
74,515
-1.41(-26.43%)
Mar 11, 2020
6.034
6.034
5.272
5.326
50,276
-0.83(-13.54%)
Mar 10, 2020
5.998
6.200
5.545
6.159
60,535
+0.32(+5.53%)
Mar 09, 2020
6.688
6.688
5.702
5.837
56,736
-1.13(-16.22%)
Mar 06, 2020
7.172
7.244
6.931
6.966
20,299
-0.38(-5.13%)
Mar 05, 2020
7.477
7.477
7.208
7.343
13,893
-0.37(-4.77%)
Mar 04, 2020
7.361
7.764
7.261
7.710
24,278
+0.63(+8.86%)
Mar 03, 2020
7.666
8.016
7.029
7.083
32,022
-0.17(-2.35%)
Mar 02, 2020
7.935
7.935
7.172
7.253
32,613
-0.74(-9.20%)
Feb 28, 2020
7.710
8.087
7.643
7.988
50,191
+0.07(+0.91%)
Feb 27, 2020
7.863
8.075
7.384
7.917
38,963
-0.05(-0.67%)
Feb 26, 2020
8.186
8.356
7.970
7.970
29,816
-0.28(-3.37%)
Feb 25, 2020
8.517
8.598
8.114
8.248
47,132
-0.36(-4.17%)
Feb 24, 2020
8.284
8.849
8.168
8.607
25,530
+0.05(+0.63%)
Feb 21, 2020
8.930
8.984
8.544
8.553
38,591
-0.42(-4.70%)
Feb 20, 2020
8.804
9.028
8.800
8.975
28,912
+0.05(+0.60%)
Feb 19, 2020
9.235
9.235
8.786
8.921
50,661
-0.30(-3.30%)
Feb 18, 2020
9.100
9.226
8.919
9.226
30,088
+0.16(+1.78%)
Feb 14, 2020
9.199
9.212
8.885
9.064
24,203
-0.11(-1.17%)
Feb 13, 2020
9.055
9.235
9.046
9.172
27,315
-0.02(-0.20%)
Feb 12, 2020
9.073
9.226
9.001
9.190
43,185
+0.22(+2.50%)
Feb 11, 2020
9.001
9.055
8.924
8.966
23,754
-0.09(-0.99%)
Feb 10, 2020
9.073
9.073
8.930
9.055
13,819
-0.13(-1.46%)
Feb 07, 2020
9.055
9.190
9.011
9.190
40,153
+0.12(+1.28%)
Feb 06, 2020
9.127
9.148
9.018
9.073
38,102
-0.07(-0.78%)
Feb 05, 2020
8.822
9.261
8.822
9.145
77,594
+0.30(+3.34%)
Feb 04, 2020
8.921
9.046
8.768
8.849
96,375
+0.01(+0.10%)
Feb 03, 2020
8.652
8.966
8.544
8.840
36,391
+0.19(+2.18%)
Jan 31, 2020
8.670
8.858
8.571
8.652
24,426
-0.13(-1.43%)
Jan 30, 2020
8.706
8.867
8.643
8.777
31,162
+0.07(+0.82%)
Jan 29, 2020
8.410
8.715
8.410
8.706
13,259
+0.33(+3.96%)
Jan 28, 2020
8.284
8.634
8.284
8.374
34,405
+0.06(+0.76%)
Jan 27, 2020
8.589
8.589
8.087
8.311
41,717
-0.24(-2.83%)
Jan 24, 2020
9.037
9.037
8.517
8.553
34,911
-0.41(-4.60%)
Jan 23, 2020
8.903
8.975
8.795
8.966
25,207
+0.06(+0.70%)
Jan 22, 2020
9.037
9.037
8.804
8.903
30,966
+0.01(+0.10%)
Jan 21, 2020
8.903
9.019
8.813
8.894
27,632
-0.14(-1.59%)
Jan 17, 2020
8.966
9.109
8.867
9.037
44,503
-0.08(-0.88%)
Jan 16, 2020
9.082
9.270
8.984
9.118
33,532
+0.11(+1.19%)
Jan 15, 2020
8.786
9.270
8.786
9.010
80,515
+0.25(+2.87%)
Jan 14, 2020
8.813
8.858
8.661
8.759
39,604
-0.03(-0.31%)
Jan 13, 2020
8.688
8.822
8.571
8.786
29,304
+0.00(+0.00%)
Jan 10, 2020
8.759
8.876
8.607
8.786
40,934
-0.01(-0.10%)
Jan 09, 2020
8.706
8.936
8.562
8.795
40,315
+0.05(+0.62%)
Jan 08, 2020
8.777
8.786
8.588
8.741
11,946
-0.04(-0.51%)
Jan 07, 2020
8.661
8.822
8.517
8.786
13,200
+0.04(+0.41%)
Jan 06, 2020
8.939
8.939
8.594
8.750
44,883
-0.09(-1.01%)
Jan 03, 2020
8.706
8.867
8.706
8.840
23,757
+0.04(+0.41%)
Jan 02, 2020
8.921
9.082
8.284
8.804
33,970
-0.13(-1.50%)
Dec 31, 2019
8.903
8.966
8.671
8.939
46,288
+0.04(+0.40%)
Dec 30, 2019
8.634
8.966
8.634
8.903
58,848
+0.27(+3.12%)
Dec 27, 2019
8.786
9.001
8.562
8.634
32,903
-0.04(-0.52%)
Dec 26, 2019
8.699
8.826
8.464
8.679
34,607
-0.06(-0.67%)
Dec 24, 2019
8.790
9.013
8.390
8.737
36,978
+0.03(+0.31%)
Dec 23, 2019
8.684
8.951
8.570
8.710
60,347
+0.13(+1.56%)
Dec 20, 2019
8.559
8.577
8.274
8.577
94,637
+0.12(+1.37%)
Dec 19, 2019
8.194
8.577
8.036
8.461
35,485
+0.17(+2.04%)
Dec 18, 2019
8.497
8.639
8.159
8.292
23,399
-0.23(-2.71%)
Dec 17, 2019
8.648
8.870
8.284
8.523
80,794
-0.03(-0.31%)
Dec 16, 2019
8.408
8.728
8.399
8.550
73,873
+0.14(+1.69%)
Dec 13, 2019
8.310
8.443
8.203
8.408
15,510
+0.11(+1.29%)
Dec 12, 2019
8.239
8.363
8.168
8.301
40,612
+0.02(+0.21%)
Dec 11, 2019
7.803
8.283
7.798
8.283
78,464
+0.47(+6.04%)
Dec 10, 2019
7.714
7.856
7.652
7.812
34,707
+0.04(+0.57%)
Dec 09, 2019
7.545
7.803
7.545
7.767
29,792
+0.04(+0.58%)
Dec 06, 2019
7.634
7.856
7.629
7.723
43,047
+0.20(+2.72%)
Dec 05, 2019
7.607
7.607
7.356
7.518
41,695
+0.05(+0.72%)
Dec 04, 2019
7.340
7.563
7.331
7.465
26,889
+0.17(+2.32%)
Dec 03, 2019
7.189
7.322
7.118
7.296
19,018
+0.04(+0.61%)
Dec 02, 2019
7.251
7.251
7.153
7.251
35,212
-0.07(-0.97%)
Nov 29, 2019
7.589
7.660
7.313
7.322
11,576
-0.22(-2.95%)
Nov 27, 2019
7.429
7.589
7.331
7.545
43,722
+0.20(+2.66%)
Nov 26, 2019
7.162
7.429
7.153
7.349
31,772
+0.20(+2.74%)
Nov 25, 2019
7.100
7.162
7.064
7.153
24,380
+0.04(+0.50%)
Nov 22, 2019
7.118
7.153
6.966
7.118
16,971
+0.04(+0.50%)
Nov 21, 2019
7.029
7.082
6.941
7.082
19,703
+0.04(+0.63%)
Nov 20, 2019
7.118
7.162
7.038
7.038
28,642
-0.08(-1.13%)
Nov 19, 2019
7.073
7.118
7.002
7.118
13,434
+0.00(+0.00%)
Nov 18, 2019
7.064
7.118
6.922
7.118
22,288
+0.04(+0.50%)
Nov 15, 2019
7.162
7.224
6.788
7.082
45,407
-0.03(-0.38%)
Nov 14, 2019
7.287
7.287
7.091
7.109
14,303
-0.28(-3.73%)
Nov 13, 2019
7.118
7.385
7.038
7.385
88,729
+0.27(+3.75%)
Nov 12, 2019
7.118
7.224
7.073
7.118
123,256
+0.00(+0.00%)
Nov 11, 2019
6.958
7.204
6.958
7.118
28,051
+0.16(+2.30%)
Nov 08, 2019
7.474
7.568
6.886
6.958
60,693
-0.41(-5.56%)
Nov 07, 2019
6.984
7.447
6.971
7.367
86,186
+0.42(+6.02%)
Nov 06, 2019
7.020
7.020
6.877
6.949
7,869
-0.01(-0.13%)
Nov 05, 2019
6.539
7.029
6.539
6.958
86,124
+0.61(+9.68%)
Nov 04, 2019
6.228
6.468
6.028
6.344
30,277
+0.21(+3.48%)
Nov 01, 2019
6.166
6.264
6.028
6.130
12,925
+0.09(+1.47%)
Oct 31, 2019
6.219
6.241
6.023
6.041
27,061
-0.05(-0.88%)
Oct 30, 2019
6.050
6.184
5.890
6.095
28,192
+0.05(+0.88%)
Oct 29, 2019
6.157
6.159
6.014
6.041
28,230
-0.28(-4.37%)
Oct 28, 2019
5.872
6.726
5.872
6.317
67,428
+0.65(+11.46%)
Oct 25, 2019
5.285
5.774
5.285
5.667
10,677
+0.20(+3.58%)
Oct 24, 2019
5.507
5.507
5.312
5.472
26,425
+0.02(+0.41%)
Oct 23, 2019
5.338
5.498
5.338
5.449
13,368
+0.05(+0.91%)
Oct 22, 2019
5.383
5.516
5.338
5.401
25,003
-0.02(-0.33%)
Oct 21, 2019
5.516
5.516
5.383
5.418
3,532
-0.05(-0.98%)
Oct 18, 2019
5.392
5.472
5.347
5.472
5,282
+0.04(+0.65%)
Oct 17, 2019
5.543
5.543
5.355
5.436
14,895
-0.07(-1.29%)
Oct 16, 2019
5.481
5.507
5.454
5.507
2,380
+0.05(+0.98%)
Oct 15, 2019
5.445
5.534
5.436
5.454
10,948
-0.03(-0.49%)
Oct 14, 2019
5.445
5.527
5.374
5.481
7,842
+0.04(+0.65%)
Oct 11, 2019
5.356
5.499
5.356
5.445
35,629
+0.08(+1.49%)
Oct 10, 2019
5.507
5.632
5.365
5.365
10,976
-0.16(-2.90%)
Oct 09, 2019
5.525
5.525
5.383
5.525
3,392
+0.00(+0.00%)
Oct 08, 2019
5.498
5.561
5.401
5.525
3,285
+0.01(+0.16%)
Oct 07, 2019
5.525
5.632
5.481
5.516
7,374
-0.02(-0.32%)
Oct 04, 2019
5.472
5.632
5.472
5.534
4,271
+0.02(+0.32%)
Oct 03, 2019
5.703
5.703
5.416
5.516
46,094
-0.26(-4.47%)
Oct 02, 2019
6.077
6.086
5.765
5.774
30,977
-0.35(-5.67%)
Oct 01, 2019
6.228
6.228
6.121
6.121
15,952
-0.13(-2.13%)
Sep 30, 2019
6.237
6.255
6.139
6.255
9,072
+0.10(+1.59%)
Sep 27, 2019
6.121
6.246
6.121
6.157
7,867
+0.00(+0.00%)
Sep 26, 2019
6.228
6.281
6.157
6.157
5,737
-0.11(-1.70%)
Sep 25, 2019
6.219
6.335
6.082
6.264
20,786
+0.08(+1.37%)
Sep 24, 2019
6.293
6.293
6.073
6.179
64,376
-0.06(-0.99%)
Sep 23, 2019
6.170
6.241
6.091
6.241
10,863
+0.01(+0.14%)
Sep 20, 2019
6.012
6.293
5.889
6.232
63,394
+0.17(+2.76%)
Sep 19, 2019
6.084
6.126
5.815
6.065
35,003
-0.05(-0.86%)
Sep 18, 2019
6.170
6.241
6.056
6.117
13,549
-0.10(-1.56%)
Sep 17, 2019
6.029
6.302
5.893
6.214
34,573
+0.19(+3.22%)
Sep 16, 2019
5.941
6.117
5.897
6.021
41,408
+0.18(+3.17%)
Sep 13, 2019
5.774
5.930
5.677
5.836
21,585
+0.02(+0.30%)
Sep 12, 2019
5.809
5.862
5.616
5.818
9,877
+0.03(+0.46%)
Sep 11, 2019
5.818
5.950
5.717
5.792
22,918
-0.05(-0.90%)
Sep 10, 2019
5.440
5.853
5.440
5.845
20,522
+0.40(+7.44%)
Sep 09, 2019
5.501
5.572
5.406
5.440
28,934
+0.05(+0.98%)
Sep 06, 2019
5.413
5.413
5.325
5.387
6,702
+0.02(+0.33%)
Sep 05, 2019
5.607
5.607
5.369
5.369
22,062
-0.08(-1.45%)
Sep 04, 2019
5.382
5.715
5.369
5.448
88,044
+0.10(+1.81%)
Sep 03, 2019
5.316
5.360
5.211
5.352
17,486
+0.04(+0.66%)
Aug 30, 2019
5.317
5.404
5.308
5.316
12,497
+0.00(+0.00%)
Aug 29, 2019
5.439
5.439
5.308
5.316
4,564
-0.04(-0.74%)
Aug 28, 2019
5.175
5.448
5.175
5.356
2,503
+0.03(+0.58%)
Aug 27, 2019
5.299
5.334
5.211
5.325
22,445
+0.04(+0.67%)
Aug 26, 2019
5.378
5.378
5.281
5.290
14,411
-0.06(-1.15%)
Aug 23, 2019
5.422
5.440
5.248
5.352
17,836
-0.06(-1.14%)
Aug 22, 2019
5.466
5.466
5.352
5.413
5,854
+0.03(+0.49%)
Aug 21, 2019
5.475
5.475
5.272
5.387
29,420
-0.06(-1.13%)
Aug 20, 2019
5.369
5.501
5.294
5.448
16,644
+0.08(+1.48%)
Aug 19, 2019
5.281
5.369
5.246
5.369
50,009
+0.08(+1.50%)
Aug 16, 2019
5.193
5.325
5.160
5.290
9,088
+0.15(+2.91%)
Aug 15, 2019
5.325
5.325
5.105
5.140
14,580
-0.18(-3.47%)
Aug 14, 2019
5.396
5.396
5.299
5.325
7,057
-0.05(-0.98%)
Aug 13, 2019
5.290
5.413
5.176
5.378
37,178
+0.09(+1.66%)
Aug 12, 2019
5.369
5.369
5.246
5.290
17,825
-0.14(-2.59%)
Aug 09, 2019
5.193
5.457
5.193
5.431
21,926
+0.28(+5.47%)
Aug 08, 2019
5.290
5.316
5.149
5.149
15,806
-0.08(-1.52%)
Aug 07, 2019
5.264
5.281
5.096
5.228
9,143
+0.04(+0.68%)
Aug 06, 2019
4.639
5.220
4.639
5.193
30,119
+0.60(+13.03%)
Aug 05, 2019
4.824
4.885
4.559
4.595
16,859
-0.26(-5.26%)
Aug 02, 2019
4.815
4.859
4.736
4.850
14,996
+0.02(+0.36%)
Aug 01, 2019
4.709
4.859
4.709
4.832
17,164
+0.09(+1.86%)
Jul 31, 2019
4.850
4.903
4.744
4.744
12,767
-0.11(-2.36%)
Jul 30, 2019
4.616
4.876
4.616
4.859
7,644
+0.22(+4.74%)
Jul 29, 2019
4.674
4.797
4.621
4.639
23,844
+0.00(+0.00%)
Jul 26, 2019
4.936
4.960
4.577
4.639
124,629
-0.34(-6.89%)
Jul 25, 2019
4.929
4.982
4.859
4.982
6,560
+0.09(+1.80%)
Jul 24, 2019
4.951
4.951
4.815
4.894
14,802
-0.04(-0.71%)
Jul 23, 2019
4.973
4.986
4.885
4.929
25,139
-0.04(-0.71%)
Jul 22, 2019
4.920
5.017
4.894
4.964
9,163
+0.09(+1.81%)
Jul 19, 2019
4.832
4.903
4.806
4.876
19,086
+0.04(+0.91%)
Jul 18, 2019
4.824
4.868
4.797
4.832
6,137
+0.01(+0.18%)
Jul 17, 2019
5.017
5.017
4.797
4.824
16,835
-0.22(-4.36%)
Jul 16, 2019
5.035
5.061
4.929
5.044
5,218
+0.02(+0.35%)
Jul 15, 2019
5.017
5.035
4.956
5.026
16,441
+0.11(+2.15%)
Jul 12, 2019
4.832
4.991
4.832
4.920
9,315
-0.04(-0.89%)
Jul 11, 2019
4.780
4.991
4.780
4.964
16,388
-0.02(-0.35%)
Jul 10, 2019
4.947
4.991
4.920
4.982
13,987
+0.04(+0.71%)
Jul 09, 2019
4.947
5.000
4.920
4.947
10,915
-0.01(-0.18%)
Jul 08, 2019
4.903
5.000
4.903
4.956
8,496
+0.02(+0.36%)
Jul 05, 2019
4.920
5.000
4.920
4.938
6,930
+0.01(+0.18%)
Jul 03, 2019
4.947
4.999
4.903
4.929
16,587
-0.03(-0.53%)
Jul 02, 2019
4.903
5.000
4.903
4.956
6,196
+0.05(+1.08%)
Jul 01, 2019
4.850
4.956
4.762
4.903
33,404
+0.17(+3.53%)
Jun 28, 2019
4.630
4.749
4.630
4.736
20,676
+0.12(+2.67%)
Jun 27, 2019
4.427
4.647
4.427
4.612
37,976
+0.22(+4.90%)
Jun 26, 2019
4.561
4.596
4.397
4.397
45,233
-0.16(-3.43%)
Jun 25, 2019
4.423
4.579
4.423
4.553
42,640
+0.13(+2.94%)
Jun 24, 2019
4.518
4.518
4.397
4.423
25,799
-0.10(-2.11%)
Jun 21, 2019
4.553
4.574
4.466
4.518
52,583
-0.05(-1.14%)
Jun 20, 2019
4.466
4.596
4.449
4.570
39,315
+0.10(+2.33%)
Jun 19, 2019
4.388
4.507
4.366
4.466
38,579
+0.08(+1.78%)
Jun 18, 2019
4.345
4.436
4.336
4.388
67,038
+0.03(+0.80%)
Jun 17, 2019
4.293
4.423
4.293
4.353
12,432
-0.03(-0.59%)
Jun 14, 2019
4.388
4.423
4.379
4.379
10,839
-0.04(-0.98%)
Jun 13, 2019
4.388
4.527
4.379
4.423
40,678
+0.03(+0.79%)
Jun 12, 2019
4.428
4.444
4.388
4.388
2,816
+0.00(+0.00%)
Jun 11, 2019
4.509
4.631
4.379
4.388
20,292
-0.12(-2.69%)
Jun 10, 2019
4.648
4.665
4.509
4.509
22,311
-0.10(-2.26%)
Jun 07, 2019
4.700
4.700
4.535
4.613
14,645
-0.09(-1.85%)
Jun 06, 2019
4.796
4.882
4.648
4.700
7,621
-0.05(-1.09%)
Jun 05, 2019
4.787
4.830
4.735
4.752
10,591
-0.03(-0.72%)
Jun 04, 2019
4.770
4.854
4.665
4.787
45,922
+0.03(+0.73%)
Jun 03, 2019
4.813
4.813
4.691
4.752
39,938
-0.02(-0.36%)
May 31, 2019
4.697
4.804
4.692
4.770
14,645
-0.03(-0.54%)
May 30, 2019
4.778
4.798
4.726
4.796
9,771
-0.01(-0.18%)
May 29, 2019
4.735
4.839
4.726
4.804
16,264
+0.03(+0.54%)
May 28, 2019
4.813
4.813
4.683
4.778
11,596
+0.01(+0.18%)
May 24, 2019
4.813
4.856
4.770
4.770
6,227
-0.03(-0.72%)
May 23, 2019
4.735
4.822
4.726
4.804
18,773
+0.03(+0.73%)
May 22, 2019
4.900
4.900
4.726
4.770
5,911
-0.12(-2.48%)
May 21, 2019
4.865
4.986
4.735
4.891
6,094
+0.07(+1.44%)
May 20, 2019
4.926
4.926
4.709
4.822
15,520
-0.16(-3.14%)
May 17, 2019
4.934
4.978
4.796
4.978
12,338
+0.03(+0.53%)
May 16, 2019
5.134
5.142
4.848
4.952
22,242
-0.20(-3.95%)
May 15, 2019
5.220
5.246
5.099
5.155
13,365
-0.09(-1.74%)
May 14, 2019
5.299
5.299
5.160
5.246
15,665
-0.04(-0.82%)
May 13, 2019
5.333
5.377
5.121
5.290
19,933
-0.09(-1.61%)
May 10, 2019
5.299
5.377
5.142
5.377
21,102
+0.03(+0.65%)
May 09, 2019
5.246
5.368
5.084
5.342
21,062
+0.09(+1.65%)
May 08, 2019
5.056
5.333
5.038
5.255
161,587
+0.19(+3.77%)
May 07, 2019
5.030
5.073
4.804
5.064
34,911
+0.03(+0.69%)
May 06, 2019
4.674
5.099
4.518
5.030
34,782
+0.35(+7.41%)
May 03, 2019
4.822
4.822
4.605
4.683
20,410
-0.16(-3.40%)
May 02, 2019
4.639
4.848
4.457
4.848
33,275
+0.20(+4.29%)
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.