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
Cnfinance Holdings Ltd ADR
(NY:
CNF
)
1.700
+0.030 (+1.80%)
Streaming Delayed Price
Updated: 11:25 AM EDT, Jun 13, 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
3.100
3.190
3.001
3.060
19,065
+0.02(+0.66%)
Apr 28, 2022
3.160
3.210
3.030
3.040
6,222
-0.07(-2.25%)
Apr 27, 2022
3.080
3.190
3.050
3.110
13,148
+0.05(+1.63%)
Apr 26, 2022
2.950
3.090
2.950
3.060
17,308
+0.00(+0.00%)
Apr 25, 2022
2.990
3.130
2.990
3.060
24,438
+0.00(+0.00%)
Apr 22, 2022
3.160
3.160
3.009
3.060
27,996
+0.06(+2.00%)
Apr 21, 2022
2.980
3.180
2.980
3.000
22,157
-0.10(-3.23%)
Apr 20, 2022
3.110
3.180
3.010
3.100
21,711
+0.00(+0.00%)
Apr 19, 2022
3.030
3.176
2.900
3.100
52,623
+0.04(+1.31%)
Apr 18, 2022
3.160
3.195
3.030
3.060
17,061
-0.04(-1.29%)
Apr 14, 2022
3.180
3.220
3.040
3.100
51,475
-0.06(-2.05%)
Apr 13, 2022
3.069
3.280
3.030
3.165
25,159
+0.08(+2.76%)
Apr 12, 2022
3.160
3.170
3.050
3.080
22,433
+0.01(+0.33%)
Apr 11, 2022
3.070
3.240
3.050
3.070
28,789
-0.08(-2.54%)
Apr 08, 2022
3.210
3.260
3.070
3.150
35,805
-0.06(-1.87%)
Apr 07, 2022
3.105
3.310
3.105
3.210
35,038
+0.10(+3.22%)
Apr 06, 2022
3.090
3.150
3.050
3.110
15,261
+0.03(+0.97%)
Apr 05, 2022
3.030
3.160
2.760
3.080
68,136
-0.01(-0.32%)
Apr 04, 2022
3.130
3.180
3.040
3.090
28,366
+0.01(+0.32%)
Apr 01, 2022
3.290
3.300
3.080
3.080
49,402
-0.14(-4.35%)
Mar 31, 2022
3.200
3.284
3.200
3.220
16,513
+0.00(+0.00%)
Mar 30, 2022
3.300
3.403
3.120
3.220
56,442
-0.11(-3.30%)
Mar 29, 2022
3.370
3.483
3.315
3.330
45,593
+0.03(+0.91%)
Mar 28, 2022
3.300
3.400
3.210
3.300
49,637
+0.07(+2.17%)
Mar 25, 2022
3.290
3.370
3.200
3.230
45,170
+0.04(+1.25%)
Mar 24, 2022
3.280
3.380
3.190
3.190
21,764
+0.01(+0.31%)
Mar 23, 2022
3.270
3.460
3.180
3.180
61,205
-0.18(-5.36%)
Mar 22, 2022
3.350
3.790
3.300
3.360
156,866
-0.09(-2.61%)
Mar 21, 2022
3.780
3.790
3.400
3.450
132,060
-0.23(-6.25%)
Mar 18, 2022
3.440
3.890
3.425
3.680
80,519
+0.18(+5.14%)
Mar 17, 2022
3.650
3.680
3.280
3.500
40,408
-0.09(-2.51%)
Mar 16, 2022
3.570
3.900
3.410
3.590
87,526
+0.15(+4.36%)
Mar 15, 2022
3.530
3.580
3.320
3.440
23,124
-0.09(-2.55%)
Mar 14, 2022
3.670
3.690
3.430
3.530
37,538
-0.13(-3.55%)
Mar 11, 2022
3.830
3.830
3.610
3.660
19,181
-0.09(-2.40%)
Mar 10, 2022
3.460
3.800
3.440
3.750
48,226
+0.28(+8.07%)
Mar 09, 2022
3.870
3.880
3.290
3.470
87,833
-0.23(-6.22%)
Mar 08, 2022
3.670
3.800
3.510
3.700
38,629
-0.06(-1.60%)
Mar 07, 2022
3.640
3.856
3.640
3.760
32,496
-0.05(-1.31%)
Mar 04, 2022
3.840
3.890
3.780
3.810
41,676
-0.03(-0.78%)
Mar 03, 2022
3.920
3.930
3.600
3.840
42,948
-0.01(-0.26%)
Mar 02, 2022
3.750
3.920
3.710
3.850
54,036
+0.07(+1.85%)
Mar 01, 2022
3.800
3.920
3.750
3.780
36,329
-0.06(-1.56%)
Feb 28, 2022
3.820
3.910
3.790
3.840
26,378
-0.06(-1.54%)
Feb 25, 2022
3.790
3.900
3.820
3.900
55,190
+0.11(+2.90%)
Feb 24, 2022
3.700
3.830
3.540
3.790
52,303
+0.00(+0.00%)
Feb 23, 2022
3.770
3.916
3.730
3.790
82,698
+0.07(+1.88%)
Feb 22, 2022
3.693
3.850
3.600
3.720
65,144
+0.06(+1.64%)
Feb 18, 2022
3.660
0
-0.09(-2.40%)
Feb 17, 2022
3.710
3.800
3.700
3.750
31,473
-0.05(-1.32%)
Feb 16, 2022
3.725
3.930
3.510
3.800
81,848
+0.05(+1.33%)
Feb 15, 2022
3.650
3.823
3.610
3.750
95,362
+0.21(+5.93%)
Feb 14, 2022
3.460
3.680
3.320
3.540
65,836
+0.01(+0.28%)
Feb 11, 2022
3.630
3.630
3.510
3.530
24,388
-0.05(-1.40%)
Feb 10, 2022
3.700
3.720
3.530
3.580
12,350
-0.07(-1.92%)
Feb 09, 2022
3.740
3.810
3.600
3.650
52,964
+0.02(+0.55%)
Feb 08, 2022
3.420
3.722
3.300
3.630
87,252
+0.18(+5.22%)
Feb 07, 2022
3.650
3.650
3.300
3.450
3,577
-0.20(-5.48%)
Feb 04, 2022
3.410
3.870
3.410
3.650
116,264
+0.19(+5.49%)
Feb 03, 2022
3.500
3.510
3.460
14,306
+0.02(+0.58%)
Feb 02, 2022
3.480
3.540
3.340
3.440
82,549
+0.01(+0.29%)
Feb 01, 2022
3.310
3.460
3.300
3.430
69,359
+0.15(+4.57%)
Jan 31, 2022
3.210
3.360
3.280
101,099
+0.03(+0.92%)
Jan 28, 2022
3.220
3.300
3.140
3.250
90,684
+0.06(+1.88%)
Jan 27, 2022
3.300
3.350
3.115
3.190
70,525
-0.04(-1.24%)
Jan 26, 2022
3.190
3.280
3.190
3.230
57,384
+0.02(+0.62%)
Jan 25, 2022
3.060
3.290
3.060
3.210
62,025
+0.07(+2.23%)
Jan 24, 2022
3.130
3.210
3.030
3.140
127,203
+0.04(+1.29%)
Jan 21, 2022
3.130
3.180
3.030
3.100
88,724
+0.00(+0.00%)
Jan 20, 2022
3.200
3.310
3.100
3.100
34,831
-0.12(-3.73%)
Jan 19, 2022
3.230
3.360
3.190
3.220
52,833
-0.03(-0.92%)
Jan 18, 2022
3.570
3.685
3.120
3.250
485,511
-0.32(-8.96%)
Jan 14, 2022
3.570
0
-0.08(-2.19%)
Jan 13, 2022
3.870
3.945
3.650
3.650
78,045
-0.10(-2.67%)
Jan 12, 2022
4.330
4.413
3.750
3.750
178,486
-0.60(-13.79%)
Jan 11, 2022
4.530
4.810
4.180
4.350
113,704
-0.24(-5.23%)
Jan 10, 2022
4.260
4.855
4.247
4.590
192,598
+0.23(+5.28%)
Jan 07, 2022
4.330
4.600
4.170
4.360
205,218
-0.14(-3.11%)
Jan 06, 2022
4.560
4.598
4.160
4.500
170,975
+0.05(+1.12%)
Jan 05, 2022
4.220
4.770
4.200
4.450
69,646
+0.33(+8.01%)
Jan 04, 2022
4.200
4.260
4.020
4.120
171,717
-0.06(-1.44%)
Jan 03, 2022
4.180
4.310
4.090
4.180
209,700
+0.10(+2.45%)
Dec 31, 2021
4.120
4.180
3.930
4.080
217,199
+0.05(+1.24%)
Dec 30, 2021
4.030
4.200
3.950
4.030
206,972
+0.02(+0.50%)
Dec 29, 2021
3.990
4.030
3.940
4.010
63,565
+0.11(+2.82%)
Dec 28, 2021
3.690
4.000
3.670
3.900
126,012
+0.15(+4.00%)
Dec 27, 2021
3.250
3.860
3.140
3.750
222,823
+0.76(+25.42%)
Dec 23, 2021
3.750
3.866
2.950
2.990
260,548
-0.76(-20.27%)
Dec 22, 2021
3.990
4.070
3.670
3.750
126,080
-0.31(-7.64%)
Dec 21, 2021
3.770
4.350
3.770
4.060
98,362
+0.20(+5.18%)
Dec 20, 2021
4.460
4.660
3.820
3.860
166,954
-0.74(-16.09%)
Dec 17, 2021
4.600
4.740
4.530
4.600
50,235
+0.02(+0.44%)
Dec 16, 2021
4.440
4.720
4.440
4.580
63,926
+0.16(+3.62%)
Dec 15, 2021
4.520
4.910
4.320
4.420
298,044
-0.18(-3.91%)
Dec 14, 2021
4.510
5.100
4.510
4.600
196,498
+0.15(+3.37%)
Dec 13, 2021
5.120
5.290
4.330
4.450
212,934
-0.60(-11.88%)
Dec 10, 2021
5.300
5.435
4.980
5.050
154,139
-0.22(-4.17%)
Dec 09, 2021
5.210
5.389
4.952
5.270
159,682
-0.03(-0.57%)
Dec 08, 2021
4.940
5.380
4.756
5.300
251,135
+0.39(+7.94%)
Dec 07, 2021
5.000
5.200
4.780
4.910
194,412
-0.19(-3.73%)
Dec 06, 2021
5.050
5.234
5.010
5.100
276,796
+0.17(+3.45%)
Dec 03, 2021
4.730
5.000
4.730
4.930
114,884
+0.14(+2.92%)
Dec 02, 2021
4.230
4.800
4.200
4.790
347,936
+0.63(+15.14%)
Dec 01, 2021
4.350
4.790
4.130
4.160
542,683
-0.22(-5.02%)
Nov 30, 2021
4.600
4.730
4.450
4.380
390,823
-0.32(-6.81%)
Nov 29, 2021
4.950
5.250
4.510
4.700
531,176
-0.25(-5.05%)
Nov 26, 2021
4.290
5.119
4.290
4.950
278,268
+0.39(+8.55%)
Nov 24, 2021
4.490
4.850
4.221
4.560
1,334,926
-0.01(-0.22%)
Nov 23, 2021
4.050
4.890
4.050
4.570
891,262
+0.21(+4.82%)
Nov 22, 2021
3.990
4.700
3.980
4.360
459,951
+0.36(+9.00%)
Nov 19, 2021
3.550
4.140
3.510
4.000
388,653
+0.44(+12.36%)
Nov 18, 2021
3.270
3.775
3.542
3.560
417,224
+0.25(+7.55%)
Nov 17, 2021
4.270
4.540
3.250
3.310
3,102,208
-0.88(-21.00%)
Nov 16, 2021
4.390
4.800
3.890
4.190
573,089
-0.11(-2.56%)
Nov 15, 2021
4.960
5.150
3.858
4.300
766,732
-0.79(-15.52%)
Nov 12, 2021
5.090
5.190
5.040
5.090
247,873
-0.01(-0.20%)
Nov 11, 2021
5.100
5.170
5.050
5.100
408,222
+0.01(+0.20%)
Nov 10, 2021
5.040
5.090
296,835
+0.08(+1.60%)
Nov 09, 2021
5.180
5.240
4.900
5.010
391,936
-0.15(-2.91%)
Nov 08, 2021
5.100
5.280
5.050
5.160
519,583
+0.03(+0.58%)
Nov 05, 2021
5.180
5.200
5.050
5.130
365,070
-0.02(-0.39%)
Nov 04, 2021
5.250
5.260
5.080
5.150
430,656
-0.08(-1.53%)
Nov 03, 2021
5.210
5.450
5.030
5.230
660,517
+0.05(+0.97%)
Nov 02, 2021
5.500
5.500
5.050
5.180
375,508
+0.09(+1.77%)
Nov 01, 2021
5.000
5.150
5.150
5.090
511,059
+0.13(+2.62%)
Oct 29, 2021
5.000
5.160
4.790
4.960
21,225
-0.11(-2.17%)
Oct 28, 2021
4.980
5.350
4.980
5.070
270,193
-0.06(-1.17%)
Oct 27, 2021
5.090
5.200
4.741
5.130
424,001
+0.02(+0.39%)
Oct 26, 2021
5.050
5.110
92,253
+0.00(+0.00%)
Oct 25, 2021
5.120
5.300
5.065
5.110
176,914
-0.01(-0.20%)
Oct 22, 2021
5.090
5.300
5.010
5.120
180,061
+0.01(+0.20%)
Oct 21, 2021
5.310
5.440
4.990
5.110
218,795
-0.14(-2.67%)
Oct 20, 2021
5.175
5.495
5.130
5.250
85,649
+0.04(+0.77%)
Oct 19, 2021
5.115
5.430
5.115
5.210
78,128
+0.01(+0.19%)
Oct 18, 2021
5.363
5.500
5.000
5.200
92,013
+0.00(+0.00%)
Oct 15, 2021
5.070
5.490
4.970
5.200
63,451
+0.05(+0.97%)
Oct 14, 2021
5.030
5.630
5.000
5.150
133,325
+0.15(+3.00%)
Oct 13, 2021
5.170
5.300
4.904
5.000
42,432
-0.09(-1.77%)
Oct 12, 2021
5.060
5.230
4.950
5.090
52,459
-0.04(-0.78%)
Oct 11, 2021
5.010
5.300
4.900
5.130
66,112
+0.16(+3.22%)
Oct 08, 2021
5.100
5.290
4.940
4.970
42,914
-0.04(-0.80%)
Oct 07, 2021
5.200
5.590
4.887
5.010
144,788
-0.21(-4.02%)
Oct 06, 2021
5.230
5.800
5.010
5.220
2,073,790
-0.06(-1.14%)
Oct 05, 2021
5.150
5.490
5.150
5.280
13,347
+0.03(+0.57%)
Oct 04, 2021
5.580
5.580
4.400
5.250
68,935
-0.45(-7.89%)
Oct 01, 2021
5.950
5.960
5.510
5.700
36,608
-0.20(-3.39%)
Sep 30, 2021
5.800
6.000
5.800
5.900
54,342
+0.12(+2.08%)
Sep 29, 2021
5.490
6.340
5.263
5.780
127,485
+0.29(+5.28%)
Sep 28, 2021
5.450
5.530
5.240
5.490
82,908
+0.02(+0.37%)
Sep 27, 2021
5.120
5.500
5.123
5.470
54,743
+0.07(+1.30%)
Sep 24, 2021
5.370
5.490
5.260
5.400
22,648
+0.10(+1.89%)
Sep 23, 2021
5.250
5.540
5.010
5.300
77,122
+0.00(+0.00%)
Sep 22, 2021
5.400
5.500
5.160
5.300
42,180
-0.05(-0.93%)
Sep 21, 2021
5.140
5.500
4.980
5.350
153,911
+0.41(+8.30%)
Sep 20, 2021
5.450
5.450
3.960
4.940
154,057
-0.47(-8.69%)
Sep 17, 2021
5.310
5.470
5.010
5.410
49,527
+0.11(+2.08%)
Sep 16, 2021
4.980
5.390
4.930
5.300
165,371
+0.37(+7.51%)
Sep 15, 2021
5.200
5.250
4.770
4.930
131,885
-0.24(-4.64%)
Sep 14, 2021
4.880
5.250
4.800
5.170
460,767
+0.28(+5.73%)
Sep 13, 2021
4.880
5.000
4.700
4.890
25,420
+0.01(+0.20%)
Sep 10, 2021
4.700
4.880
4.690
4.880
22,059
+0.08(+1.67%)
Sep 09, 2021
4.810
4.877
4.590
4.800
17,571
+0.04(+0.84%)
Sep 08, 2021
4.500
4.810
4.495
4.760
105,182
+0.27(+6.01%)
Sep 07, 2021
4.200
4.770
4.200
4.490
87,087
+0.20(+4.66%)
Sep 03, 2021
4.470
4.470
4.220
4.290
53,943
+0.23(+5.67%)
Sep 02, 2021
3.950
4.440
3.950
4.060
207,840
+0.11(+2.78%)
Sep 01, 2021
3.810
4.100
3.670
3.950
252,151
+0.28(+7.63%)
Aug 31, 2021
3.874
4.250
3.560
3.670
95,072
-0.24(-6.14%)
Aug 30, 2021
4.050
4.050
3.430
3.910
175,179
-0.07(-1.76%)
Aug 27, 2021
3.970
3.980
3.960
3.980
678
+0.01(+0.25%)
Aug 26, 2021
3.960
3.980
3.900
3.970
1,859
+0.07(+1.79%)
Aug 25, 2021
4.007
4.070
3.850
3.900
2,751
-0.19(-4.65%)
Aug 24, 2021
4.080
4.100
4.000
4.090
29,744
-0.01(-0.24%)
Aug 23, 2021
4.250
4.250
4.012
4.100
57,273
+0.00(+0.00%)
Aug 20, 2021
4.100
4.100
4.050
4.100
30,253
+0.01(+0.24%)
Aug 19, 2021
4.100
4.240
4.090
4.090
39,222
-0.01(-0.24%)
Aug 18, 2021
4.030
4.100
4.010
4.100
19,654
+0.00(+0.00%)
Aug 17, 2021
4.100
4.240
4.070
4.100
28,240
+0.03(+0.71%)
Aug 16, 2021
4.100
4.100
4.071
4.071
1,256
+0.00(+0.00%)
Aug 13, 2021
4.090
4.100
4.071
4.071
1,761
-0.03(-0.70%)
Aug 12, 2021
4.100
4.100
4.098
4.100
2,183
+0.00(+0.00%)
Aug 11, 2021
4.090
4.100
4.090
4.100
6,518
+0.01(+0.24%)
Aug 10, 2021
4.090
4.100
4.090
4.090
13,962
-0.01(-0.22%)
Aug 09, 2021
4.120
4.120
3.950
4.099
22,820
-0.14(-3.33%)
Aug 06, 2021
4.240
4.250
4.153
4.240
21,141
-0.01(-0.24%)
Aug 05, 2021
4.100
4.250
4.075
4.250
22,207
+0.14(+3.41%)
Aug 04, 2021
4.000
4.200
3.980
4.110
76,162
+0.12(+3.01%)
Aug 03, 2021
3.870
4.170
3.701
3.990
43,447
+0.16(+4.18%)
Aug 02, 2021
3.780
3.890
3.740
3.830
33,894
+0.14(+3.79%)
Jul 30, 2021
3.690
3.690
3.690
3.690
7,848
-0.06(-1.60%)
Jul 28, 2021
3.750
3.750
3.750
886
+0.20(+5.53%)
Jul 27, 2021
3.420
3.559
3.330
3.553
39,164
-0.02(-0.48%)
Jul 26, 2021
3.750
3.750
3.570
3.570
1,233
+0.04(+1.14%)
Jul 23, 2021
3.620
3.700
3.530
3.530
24,721
-0.08(-2.21%)
Jul 22, 2021
3.444
3.610
3.392
3.610
28,868
+0.25(+7.44%)
Jul 21, 2021
3.450
3.500
3.360
3.360
20,555
-0.09(-2.61%)
Jul 20, 2021
3.240
3.460
3.230
3.450
30,377
+0.21(+6.32%)
Jul 19, 2021
3.235
3.245
3.209
3.245
1,001
-0.00(-0.15%)
Jul 16, 2021
3.090
3.300
3.090
3.250
14,881
+0.18(+5.86%)
Jul 15, 2021
3.150
3.240
3.070
3.070
16,961
-0.01(-0.32%)
Jul 14, 2021
3.050
3.080
3.040
3.080
6,738
-0.04(-1.28%)
Jul 13, 2021
3.050
3.270
3.050
3.120
6,379
+0.06(+1.95%)
Jul 12, 2021
3.050
3.150
3.050
3.060
920
-0.01(-0.33%)
Jul 09, 2021
3.100
3.132
3.050
3.070
22,251
-0.03(-0.81%)
Jul 08, 2021
3.150
3.150
3.050
3.095
24,040
-0.18(-5.37%)
Jul 07, 2021
3.271
3.271
3.271
3.271
672
-0.02(-0.62%)
Jul 06, 2021
3.450
3.490
3.190
3.291
15,134
-0.16(-4.60%)
Jul 02, 2021
3.560
3.560
3.400
3.450
8,839
-0.32(-8.49%)
Jul 01, 2021
3.540
3.770
3.540
3.770
20,918
+0.05(+1.34%)
Jun 30, 2021
3.070
3.720
3.040
3.720
78,214
+0.64(+20.78%)
Jun 29, 2021
3.080
3.090
3.070
3.080
19,421
-0.02(-0.65%)
Jun 28, 2021
3.120
3.120
3.080
3.100
1,832
-0.02(-0.64%)
Jun 25, 2021
3.120
3.120
3.120
3.120
202
+0.00(+0.00%)
Jun 24, 2021
3.120
3.120
3.050
3.120
3,978
-0.01(-0.32%)
Jun 23, 2021
3.070
3.200
3.030
3.130
14,667
+0.02(+0.64%)
Jun 22, 2021
3.050
3.110
3.050
3.110
7,233
+0.08(+2.64%)
Jun 21, 2021
3.030
3.030
3.030
3.030
1,131
+0.00(+0.00%)
Jun 18, 2021
3.050
3.080
2.980
3.030
11,024
+0.03(+1.00%)
Jun 17, 2021
3.020
3.090
2.960
3.000
34,948
-0.04(-1.32%)
Jun 16, 2021
3.100
3.100
3.030
3.040
29,194
-0.07(-2.25%)
Jun 15, 2021
3.310
3.310
3.110
3.110
513
-0.19(-5.76%)
Jun 14, 2021
3.230
3.300
3.190
3.300
6,276
+0.11(+3.45%)
Jun 11, 2021
3.140
3.250
3.130
3.190
9,028
+0.03(+0.79%)
Jun 10, 2021
3.165
3.165
3.165
3.165
221
-0.04(-1.09%)
Jun 08, 2021
3.200
3.200
3.200
251
+0.00(+0.00%)
Jun 07, 2021
3.170
3.220
3.160
3.200
13,313
+0.05(+1.59%)
Jun 04, 2021
3.287
3.287
3.150
3.150
1,138
-0.16(-4.79%)
Jun 03, 2021
3.290
3.320
3.290
3.308
6,975
+0.02(+0.56%)
Jun 02, 2021
3.245
3.300
3.245
3.290
4,201
+0.10(+3.13%)
Jun 01, 2021
3.300
3.307
2.990
3.190
29,008
-0.11(-3.32%)
May 28, 2021
3.350
3.390
3.300
3.300
3,468
-0.04(-1.27%)
May 27, 2021
3.360
3.360
3.305
3.342
4,177
+0.04(+1.12%)
May 26, 2021
3.250
3.340
3.250
3.305
3,543
+0.05(+1.61%)
May 25, 2021
3.325
3.325
3.250
3.252
2,998
-0.01(-0.23%)
May 24, 2021
3.257
3.310
3.250
3.260
3,275
-0.06(-1.69%)
May 21, 2021
3.330
3.340
3.262
3.316
1,008
-0.00(-0.11%)
May 20, 2021
3.500
3.500
3.320
3.320
6,119
-0.09(-2.64%)
May 19, 2021
3.220
3.450
3.220
3.410
5,181
+0.09(+2.71%)
May 18, 2021
3.360
3.470
3.320
3.320
3,803
-0.08(-2.35%)
May 17, 2021
3.390
3.400
3.350
3.400
7,198
-0.00(-0.10%)
May 14, 2021
3.505
3.505
3.400
3.404
10,918
-0.10(-2.76%)
May 13, 2021
3.510
3.510
3.403
3.500
1,908
+0.00(+0.00%)
May 12, 2021
3.500
3.500
3.500
3.500
2,761
+0.05(+1.45%)
May 11, 2021
3.460
3.460
3.450
3.450
917
-0.10(-2.82%)
May 10, 2021
3.470
3.550
3.470
3.550
3,605
+0.06(+1.80%)
May 07, 2021
3.500
3.500
3.380
3.487
5,750
+0.01(+0.35%)
May 06, 2021
3.500
3.500
3.475
3.475
3,372
-0.03(-0.72%)
May 05, 2021
3.500
3.560
3.500
3.500
1,303
-0.08(-2.23%)
May 04, 2021
3.550
3.580
3.550
3.580
882
+0.01(+0.37%)
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.