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
)
10.70
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 11, 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, 2021
9.232
9.433
9.223
9.387
31,929
+0.10(+1.08%)
Apr 29, 2021
9.141
9.392
9.141
9.287
34,931
+0.12(+1.29%)
Apr 28, 2021
9.105
9.178
9.068
9.169
15,738
-0.02(-0.20%)
Apr 27, 2021
9.023
9.344
9.023
9.187
14,848
+0.18(+2.02%)
Apr 26, 2021
8.995
9.159
8.968
9.005
25,385
+0.01(+0.10%)
Apr 23, 2021
8.932
9.155
8.831
8.995
34,343
+0.09(+1.02%)
Apr 22, 2021
8.959
9.077
8.872
8.904
36,046
-0.07(-0.81%)
Apr 21, 2021
8.704
9.150
8.676
8.977
23,724
+0.16(+1.86%)
Apr 20, 2021
8.868
8.877
8.558
8.813
28,952
-0.07(-0.82%)
Apr 19, 2021
8.895
8.995
8.704
8.886
62,824
-0.03(-0.31%)
Apr 16, 2021
8.977
9.087
8.640
8.913
134,191
-0.17(-1.91%)
Apr 15, 2021
9.187
9.241
9.014
9.087
31,001
+0.02(+0.20%)
Apr 14, 2021
9.114
9.214
9.014
9.068
37,455
-0.05(-0.50%)
Apr 13, 2021
8.959
9.223
8.868
9.114
59,432
-0.04(-0.40%)
Apr 12, 2021
9.223
9.387
8.949
9.150
41,963
-0.16(-1.76%)
Apr 09, 2021
9.460
9.875
9.287
9.314
113,892
-0.25(-2.57%)
Apr 08, 2021
9.652
9.661
9.242
9.560
50,337
-0.01(-0.10%)
Apr 07, 2021
9.615
9.770
9.469
9.570
54,373
-0.02(-0.19%)
Apr 06, 2021
9.579
9.615
9.524
9.588
23,513
-0.07(-0.75%)
Apr 05, 2021
9.861
9.898
9.524
9.661
69,469
-0.37(-3.72%)
Apr 01, 2021
9.743
10.03
9.469
10.03
64,517
+0.26(+2.61%)
Mar 31, 2021
9.597
9.779
9.351
9.779
84,001
+0.21(+2.19%)
Mar 30, 2021
9.032
9.570
9.005
9.570
76,431
+0.39(+4.27%)
Mar 29, 2021
9.169
9.323
8.831
9.178
88,895
-0.20(-2.14%)
Mar 26, 2021
9.433
9.442
9.018
9.378
142,968
-0.05(-0.58%)
Mar 25, 2021
9.251
9.624
9.059
9.433
93,490
+0.15(+1.67%)
Mar 24, 2021
9.952
9.980
9.214
9.278
155,118
-0.69(-6.95%)
Mar 23, 2021
11.39
11.40
9.797
9.971
200,776
-0.85(-7.84%)
Mar 22, 2021
10.29
10.99
10.04
10.82
218,454
+0.77(+7.71%)
Mar 19, 2021
10.94
10.94
10.04
10.04
210,667
-0.89(-8.17%)
Mar 18, 2021
10.57
11.01
10.54
10.94
376,689
+0.23(+2.13%)
Mar 17, 2021
9.652
10.99
9.387
10.71
473,843
+1.17(+12.23%)
Mar 16, 2021
9.406
9.697
9.191
9.542
93,360
-0.22(-2.24%)
Mar 15, 2021
9.460
9.807
9.333
9.761
97,294
+0.15(+1.61%)
Mar 12, 2021
9.424
9.661
9.369
9.606
73,294
+0.05(+0.57%)
Mar 11, 2021
9.296
9.570
9.251
9.551
110,118
+0.17(+1.85%)
Mar 10, 2021
9.150
9.478
8.804
9.378
213,979
-0.20(-2.09%)
Mar 09, 2021
9.533
9.752
9.314
9.579
35,729
+0.05(+0.48%)
Mar 08, 2021
9.478
9.788
9.460
9.533
47,867
+0.05(+0.58%)
Mar 05, 2021
9.314
9.606
9.178
9.478
48,497
+0.17(+1.86%)
Mar 04, 2021
9.597
9.597
9.178
9.305
54,075
-0.28(-2.95%)
Mar 03, 2021
9.624
10.03
9.519
9.588
92,896
+0.02(+0.19%)
Mar 02, 2021
9.843
9.843
9.442
9.570
41,558
-0.18(-1.87%)
Mar 01, 2021
9.761
10.03
9.588
9.752
112,718
-0.18(-1.83%)
Feb 26, 2021
9.278
10.04
8.995
9.934
184,992
+0.67(+7.28%)
Feb 25, 2021
9.560
9.670
8.941
9.260
86,618
-0.36(-3.70%)
Feb 24, 2021
9.278
9.711
9.269
9.615
201,514
+0.28(+3.03%)
Feb 23, 2021
9.314
9.387
8.903
9.333
61,329
+0.08(+0.89%)
Feb 22, 2021
9.715
9.943
9.232
9.251
95,022
-0.36(-3.70%)
Feb 19, 2021
9.743
9.879
9.369
9.606
86,900
-0.06(-0.66%)
Feb 18, 2021
9.241
9.697
8.895
9.670
43,747
+0.40(+4.33%)
Feb 17, 2021
9.633
9.779
8.503
9.269
183,747
-0.30(-3.14%)
Feb 16, 2021
9.725
10.09
9.560
9.570
82,830
-0.06(-0.66%)
Feb 12, 2021
9.433
9.661
9.433
9.633
94,690
+0.27(+2.92%)
Feb 11, 2021
9.369
9.725
9.269
9.360
105,652
-0.08(-0.87%)
Feb 10, 2021
9.752
9.752
9.059
9.442
109,804
-0.27(-2.81%)
Feb 09, 2021
9.843
10.03
9.624
9.715
246,095
-0.10(-1.02%)
Feb 08, 2021
9.633
9.952
9.633
9.816
126,851
+0.25(+2.57%)
Feb 05, 2021
9.460
9.615
9.232
9.570
77,244
+0.17(+1.84%)
Feb 04, 2021
9.059
9.469
9.059
9.396
116,457
+0.24(+2.59%)
Feb 03, 2021
9.214
9.551
8.820
9.159
172,884
-0.12(-1.28%)
Feb 02, 2021
9.123
9.503
8.786
9.278
114,538
+0.17(+1.90%)
Feb 01, 2021
9.223
9.624
8.813
9.105
191,137
+0.01(+0.10%)
Jan 29, 2021
8.385
10.25
8.357
9.096
465,444
+0.59(+6.97%)
Jan 28, 2021
8.048
8.658
8.002
8.503
164,679
+0.48(+6.02%)
Jan 27, 2021
8.202
8.202
7.929
8.020
112,541
+0.05(+0.69%)
Jan 26, 2021
8.020
8.020
7.838
7.966
55,551
-0.01(-0.11%)
Jan 25, 2021
7.756
8.102
7.747
7.975
228,159
+0.81(+11.32%)
Jan 22, 2021
6.999
7.209
6.999
7.163
14,483
+0.17(+2.48%)
Jan 21, 2021
7.045
7.045
6.954
6.990
54,356
+0.00(+0.00%)
Jan 20, 2021
7.127
7.136
6.954
6.990
18,218
-0.08(-1.16%)
Jan 19, 2021
6.999
7.236
6.959
7.072
36,808
+0.16(+2.37%)
Jan 15, 2021
6.699
6.908
6.699
6.908
23,151
+0.20(+2.99%)
Jan 14, 2021
6.744
6.772
6.667
6.708
33,683
+0.05(+0.68%)
Jan 13, 2021
6.425
6.680
6.407
6.662
12,923
+0.09(+1.39%)
Jan 12, 2021
6.526
6.571
6.453
6.571
27,358
+0.00(+0.00%)
Jan 11, 2021
6.471
6.598
6.462
6.571
28,352
+0.09(+1.41%)
Jan 08, 2021
6.389
6.544
6.380
6.480
19,969
+0.05(+0.71%)
Jan 07, 2021
6.343
6.471
6.289
6.434
24,769
+0.07(+1.15%)
Jan 06, 2021
6.179
6.526
6.179
6.361
35,294
+0.16(+2.65%)
Jan 05, 2021
6.024
6.252
6.024
6.197
29,232
+0.17(+2.87%)
Jan 04, 2021
6.070
6.125
5.990
6.024
22,619
-0.05(-0.75%)
Dec 31, 2020
6.070
6.070
6.070
44,249
-0.22(-3.48%)
Dec 30, 2020
6.079
6.289
6.033
6.289
44,249
+0.21(+3.45%)
Dec 29, 2020
6.106
6.334
6.015
6.079
15,371
-0.07(-1.19%)
Dec 28, 2020
6.115
6.243
6.024
6.152
13,075
+0.04(+0.60%)
Dec 24, 2020
6.179
6.179
5.942
6.115
4,059
+0.05(+0.90%)
Dec 23, 2020
6.070
6.207
5.951
6.061
17,227
+0.05(+0.76%)
Dec 22, 2020
6.152
6.207
6.006
6.015
11,388
-0.16(-2.65%)
Dec 21, 2020
5.924
6.197
5.876
6.179
35,278
+0.19(+3.20%)
Dec 18, 2020
6.744
6.744
5.988
5.988
57,933
-0.78(-11.57%)
Dec 17, 2020
7.063
7.063
6.717
6.772
19,174
-0.23(-3.26%)
Dec 16, 2020
7.282
7.291
6.990
6.999
26,249
-0.07(-1.00%)
Dec 15, 2020
7.081
7.446
7.018
7.070
88,455
+0.08(+1.14%)
Dec 14, 2020
7.200
7.200
6.927
6.990
38,023
-0.05(-0.65%)
Dec 11, 2020
7.018
7.036
6.927
7.036
15,909
+0.04(+0.52%)
Dec 10, 2020
6.990
7.018
6.845
6.999
13,514
-0.03(-0.39%)
Dec 09, 2020
6.808
7.036
6.662
7.027
19,000
+0.32(+4.76%)
Dec 08, 2020
6.580
6.826
6.580
6.708
10,328
+0.08(+1.24%)
Dec 07, 2020
6.471
6.708
6.471
6.626
19,471
+0.11(+1.68%)
Dec 04, 2020
6.343
6.608
6.343
6.516
16,897
+0.14(+2.14%)
Dec 03, 2020
5.979
6.380
5.842
6.380
29,340
+0.36(+5.90%)
Dec 02, 2020
6.125
6.179
5.778
6.024
27,649
-0.10(-1.64%)
Dec 01, 2020
6.170
6.211
6.015
6.125
16,477
+0.02(+0.30%)
Nov 30, 2020
5.569
6.152
5.541
6.106
29,656
+0.43(+7.54%)
Nov 27, 2020
5.459
5.678
5.459
5.678
4,169
+0.20(+3.66%)
Nov 25, 2020
5.386
5.496
5.386
5.477
15,909
+0.00(+0.00%)
Nov 24, 2020
5.660
5.660
5.350
5.477
35,032
-0.15(-2.59%)
Nov 23, 2020
5.505
5.687
5.505
5.623
18,798
+0.11(+1.98%)
Nov 20, 2020
5.231
5.714
4.994
5.514
61,773
+0.40(+7.84%)
Nov 19, 2020
5.058
5.140
5.013
5.113
26,814
+0.08(+1.63%)
Nov 18, 2020
5.076
5.076
4.963
5.031
9,856
-0.06(-1.25%)
Nov 17, 2020
5.040
5.131
5.040
5.095
11,538
+0.07(+1.45%)
Nov 16, 2020
5.067
5.104
5.022
5.022
15,784
+0.08(+1.66%)
Nov 13, 2020
4.839
4.985
4.803
4.940
14,593
+0.07(+1.50%)
Nov 12, 2020
5.086
5.086
4.849
4.867
10,260
-0.20(-3.96%)
Nov 11, 2020
4.903
5.113
4.903
5.067
13,286
+0.16(+3.35%)
Nov 10, 2020
4.821
4.940
4.821
4.903
9,719
+0.00(+0.00%)
Nov 09, 2020
4.739
5.122
4.648
4.903
53,095
+0.38(+8.47%)
Nov 06, 2020
4.402
4.593
4.366
4.520
11,630
+0.30(+7.13%)
Nov 05, 2020
4.238
4.329
4.192
4.220
13,784
+0.03(+0.65%)
Nov 04, 2020
4.366
4.366
4.192
4.192
31,750
-0.14(-3.16%)
Nov 03, 2020
4.183
4.329
4.183
4.329
14,062
+0.17(+4.17%)
Nov 02, 2020
4.129
4.183
4.119
4.156
4,150
+0.04(+0.88%)
Oct 30, 2020
4.129
4.165
4.101
4.119
12,837
-0.06(-1.53%)
Oct 29, 2020
4.129
4.183
4.101
4.183
8,771
+0.03(+0.66%)
Oct 28, 2020
4.192
4.211
4.101
4.156
17,711
-0.08(-1.94%)
Oct 27, 2020
4.284
4.284
4.229
4.238
15,549
-0.02(-0.43%)
Oct 26, 2020
4.274
4.293
4.247
4.256
7,712
-0.04(-0.85%)
Oct 23, 2020
4.256
4.293
4.256
4.293
6,912
+0.04(+0.86%)
Oct 22, 2020
4.247
4.284
4.247
4.256
13,104
-0.05(-1.06%)
Oct 21, 2020
4.247
4.311
4.220
4.302
9,881
-0.01(-0.21%)
Oct 20, 2020
4.320
4.320
4.229
4.311
6,125
+0.03(+0.64%)
Oct 19, 2020
4.366
4.384
4.284
4.284
4,048
-0.03(-0.63%)
Oct 16, 2020
4.402
4.402
4.293
4.311
5,047
-0.07(-1.66%)
Oct 15, 2020
4.356
4.438
4.256
4.384
5,158
+0.03(+0.63%)
Oct 14, 2020
4.520
4.566
4.334
4.356
7,215
-0.19(-4.11%)
Oct 13, 2020
4.593
4.593
4.493
4.543
12,968
-0.01(-0.30%)
Oct 12, 2020
4.484
4.557
4.420
4.557
6,471
+0.10(+2.25%)
Oct 09, 2020
4.557
4.583
4.448
4.457
13,276
-0.11(-2.40%)
Oct 08, 2020
4.630
4.630
4.557
4.566
5,109
-0.02(-0.40%)
Oct 07, 2020
4.603
4.612
4.425
4.584
17,075
+0.03(+0.60%)
Oct 06, 2020
4.375
4.575
4.318
4.557
23,140
+0.18(+4.17%)
Oct 05, 2020
4.274
4.411
4.206
4.375
15,800
-0.02(-0.41%)
Oct 02, 2020
4.247
4.411
4.192
4.393
18,104
+0.14(+3.21%)
Oct 01, 2020
4.211
4.311
4.211
4.256
11,801
+0.01(+0.21%)
Sep 30, 2020
4.265
4.302
4.229
4.247
24,709
-0.04(-0.85%)
Sep 29, 2020
4.284
4.293
4.238
4.284
9,532
-0.05(-1.05%)
Sep 28, 2020
4.270
4.339
4.229
4.329
17,089
+0.01(+0.21%)
Sep 25, 2020
4.384
4.411
4.311
4.320
14,263
-0.04(-0.84%)
Sep 24, 2020
4.356
4.365
4.318
4.356
12,480
+0.01(+0.21%)
Sep 23, 2020
4.329
4.379
4.329
4.347
16,436
+0.05(+1.27%)
Sep 22, 2020
4.211
4.347
4.192
4.293
11,122
+0.05(+1.07%)
Sep 21, 2020
4.274
4.274
4.192
4.247
16,602
-0.08(-1.89%)
Sep 18, 2020
4.356
4.356
4.297
4.329
12,069
+0.00(+0.00%)
Sep 17, 2020
4.393
4.429
4.320
4.329
9,983
-0.09(-2.06%)
Sep 16, 2020
4.366
4.484
4.347
4.420
14,233
+0.07(+1.68%)
Sep 15, 2020
4.502
4.502
4.293
4.347
21,197
-0.12(-2.65%)
Sep 14, 2020
4.366
4.484
4.366
4.466
14,551
+0.09(+2.08%)
Sep 11, 2020
4.356
4.375
4.192
4.375
48,826
+0.02(+0.42%)
Sep 10, 2020
4.338
4.420
4.338
4.356
19,211
+0.02(+0.42%)
Sep 09, 2020
4.284
4.347
4.211
4.338
12,554
+0.09(+2.15%)
Sep 08, 2020
4.347
4.347
4.238
4.247
15,324
+0.00(+0.00%)
Sep 04, 2020
4.265
4.347
4.247
4.247
2,962
+0.01(+0.21%)
Sep 03, 2020
4.165
4.284
4.165
4.238
17,314
+0.00(+0.00%)
Sep 02, 2020
4.238
4.247
4.201
4.238
34,970
-0.01(-0.21%)
Sep 01, 2020
4.238
4.302
4.211
4.247
19,457
+0.01(+0.21%)
Aug 31, 2020
4.311
4.311
4.232
4.238
26,987
-0.04(-0.85%)
Aug 28, 2020
4.274
4.329
4.256
4.274
21,176
-0.04(-0.85%)
Aug 27, 2020
4.393
4.391
4.220
4.311
13,543
-0.01(-0.21%)
Aug 26, 2020
4.420
4.420
4.256
4.320
15,349
-0.10(-2.27%)
Aug 25, 2020
4.347
4.420
4.238
4.420
22,327
+0.13(+2.97%)
Aug 24, 2020
4.302
4.375
4.201
4.293
32,703
+0.05(+1.29%)
Aug 21, 2020
4.302
4.302
4.215
4.238
22,493
-0.05(-1.27%)
Aug 20, 2020
4.256
4.305
4.238
4.293
9,862
-0.01(-0.21%)
Aug 19, 2020
4.315
4.315
4.238
4.302
8,322
+0.01(+0.21%)
Aug 18, 2020
4.375
4.420
4.233
4.293
23,404
-0.06(-1.46%)
Aug 17, 2020
4.329
4.402
4.238
4.356
27,593
+0.06(+1.49%)
Aug 14, 2020
4.284
4.293
4.247
4.293
5,156
+0.05(+1.29%)
Aug 13, 2020
4.238
4.302
4.238
4.238
7,793
-0.01(-0.21%)
Aug 12, 2020
4.265
4.284
4.238
4.247
89,065
-0.03(-0.64%)
Aug 11, 2020
4.284
4.557
4.238
4.274
47,962
+0.09(+2.18%)
Aug 10, 2020
4.028
4.284
4.021
4.183
70,661
+0.17(+4.32%)
Aug 07, 2020
4.138
4.147
4.010
4.010
8,777
-0.11(-2.65%)
Aug 06, 2020
4.019
4.165
4.019
4.119
19,919
+0.06(+1.57%)
Aug 05, 2020
4.115
4.124
4.001
4.056
23,395
+0.00(+0.00%)
Aug 04, 2020
4.074
4.247
4.019
4.056
25,580
+0.00(+0.00%)
Aug 03, 2020
4.047
4.092
4.006
4.056
31,018
+0.01(+0.23%)
Jul 31, 2020
4.192
4.192
3.965
4.047
17,994
-0.11(-2.63%)
Jul 30, 2020
4.119
4.211
4.119
4.156
11,302
+0.04(+0.88%)
Jul 29, 2020
4.247
4.247
4.119
4.119
5,353
-0.07(-1.74%)
Jul 28, 2020
4.265
4.284
4.110
4.192
9,060
-0.09(-2.13%)
Jul 27, 2020
4.156
4.311
4.156
4.284
37,078
+0.10(+2.40%)
Jul 24, 2020
4.165
4.206
4.115
4.183
8,448
-0.01(-0.22%)
Jul 23, 2020
4.297
4.309
4.192
4.192
10,014
-0.13(-2.95%)
Jul 22, 2020
4.401
4.401
4.284
4.320
6,385
+0.00(+0.00%)
Jul 21, 2020
4.256
4.320
4.229
4.320
42,387
+0.15(+3.72%)
Jul 20, 2020
4.375
4.375
4.110
4.165
6,475
-0.26(-5.77%)
Jul 17, 2020
4.466
4.539
4.393
4.420
18,323
-0.01(-0.21%)
Jul 16, 2020
4.247
4.457
4.139
4.429
36,305
+0.17(+4.07%)
Jul 15, 2020
4.156
4.265
4.147
4.256
23,594
+0.20(+4.94%)
Jul 14, 2020
4.001
4.138
4.001
4.056
32,089
+0.05(+1.37%)
Jul 13, 2020
4.001
4.056
3.955
4.001
12,238
-0.02(-0.45%)
Jul 10, 2020
4.001
4.056
3.946
4.019
18,433
+0.11(+2.80%)
Jul 09, 2020
4.001
4.010
3.883
3.910
28,439
-0.09(-2.28%)
Jul 08, 2020
4.028
4.074
3.883
4.001
50,267
-0.07(-1.79%)
Jul 07, 2020
4.065
4.129
3.992
4.074
19,490
-0.08(-1.97%)
Jul 06, 2020
4.119
4.156
4.047
4.156
16,007
+0.04(+0.88%)
Jul 02, 2020
4.101
4.201
4.028
4.119
21,944
+0.09(+2.26%)
Jul 01, 2020
4.083
4.101
3.919
4.028
26,857
-0.05(-1.12%)
Jun 30, 2020
4.101
4.147
4.015
4.074
16,361
-0.03(-0.67%)
Jun 29, 2020
4.165
4.165
4.037
4.101
12,602
-0.01(-0.22%)
Jun 26, 2020
4.101
4.201
4.028
4.110
41,146
-0.04(-0.88%)
Jun 25, 2020
4.229
4.311
3.974
4.147
56,040
-0.09(-2.15%)
Jun 24, 2020
4.302
4.320
4.078
4.238
157,954
-0.06(-1.48%)
Jun 23, 2020
4.420
4.466
4.233
4.302
49,601
-0.06(-1.46%)
Jun 22, 2020
4.393
4.502
4.211
4.366
62,404
-0.19(-4.20%)
Jun 19, 2020
4.539
4.603
4.530
4.557
42,682
+0.00(+0.00%)
Jun 18, 2020
4.557
4.616
4.511
4.557
35,661
-0.02(-0.40%)
Jun 17, 2020
4.639
4.652
4.511
4.575
31,746
-0.05(-1.18%)
Jun 16, 2020
4.712
4.794
4.512
4.630
64,752
+0.01(+0.20%)
Jun 15, 2020
4.429
4.675
4.375
4.621
59,387
-0.02(-0.39%)
Jun 12, 2020
4.448
4.763
4.448
4.639
55,848
+0.19(+4.30%)
Jun 11, 2020
4.839
4.839
4.265
4.448
84,074
-0.59(-11.75%)
Jun 10, 2020
4.812
5.468
4.748
5.040
95,981
+0.23(+4.73%)
Jun 09, 2020
5.714
5.719
4.384
4.812
203,145
-1.09(-18.52%)
Jun 08, 2020
4.940
6.671
4.912
5.906
221,329
+1.03(+21.12%)
Jun 05, 2020
4.101
4.930
4.101
4.876
143,627
+0.77(+18.89%)
Jun 04, 2020
3.974
4.220
3.937
4.101
80,956
+0.14(+3.45%)
Jun 03, 2020
3.873
4.101
3.873
3.965
34,515
+0.11(+2.84%)
Jun 02, 2020
4.119
4.156
3.837
3.855
39,550
-0.19(-4.73%)
Jun 01, 2020
4.129
4.220
3.992
4.047
28,976
-0.03(-0.67%)
May 29, 2020
4.001
4.156
3.974
4.074
25,345
+0.11(+2.76%)
May 28, 2020
4.575
4.652
3.873
3.965
120,012
-0.73(-15.53%)
May 27, 2020
4.201
4.862
4.201
4.694
33,733
+0.33(+7.52%)
May 26, 2020
4.110
4.482
4.110
4.366
27,985
+0.29(+7.16%)
May 22, 2020
3.837
4.074
3.800
4.074
50,253
+0.24(+6.18%)
May 21, 2020
3.855
4.010
3.823
3.837
65,968
-0.02(-0.47%)
May 20, 2020
3.873
3.946
3.828
3.855
36,107
-0.02(-0.47%)
May 19, 2020
3.974
3.992
3.837
3.873
21,799
-0.19(-4.71%)
May 18, 2020
4.074
4.229
3.978
4.065
24,178
+0.11(+2.77%)
May 15, 2020
3.992
4.010
3.819
3.955
19,750
-0.04(-0.91%)
May 14, 2020
3.828
4.056
3.773
3.992
17,231
+0.13(+3.30%)
May 13, 2020
3.828
3.955
3.728
3.864
52,256
-0.01(-0.24%)
May 12, 2020
4.019
4.019
3.828
3.873
45,216
-0.01(-0.23%)
May 11, 2020
4.047
4.156
3.883
3.883
26,186
-0.16(-4.05%)
May 08, 2020
3.901
4.074
3.892
4.047
26,004
+0.17(+4.47%)
May 07, 2020
3.883
3.892
3.828
3.873
27,609
+0.01(+0.24%)
May 06, 2020
3.928
3.955
3.782
3.864
28,470
-0.07(-1.85%)
May 05, 2020
4.101
4.101
3.883
3.937
41,375
-0.15(-3.57%)
May 04, 2020
4.192
4.192
3.965
4.083
8,261
-0.12(-2.82%)
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.