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
Centerra Gold Inc
(NY:
CGAU
)
6.890
-0.040 (-0.58%)
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 28, 2023
6.451
6.451
6.256
6.265
170,393
-0.20(-3.16%)
Apr 27, 2023
6.571
6.571
6.404
6.469
143,831
-0.09(-1.41%)
Apr 26, 2023
6.590
6.710
6.488
6.562
203,004
-0.04(-0.56%)
Apr 25, 2023
6.618
6.627
6.488
6.599
191,300
-0.01(-0.14%)
Apr 24, 2023
6.571
6.645
6.469
6.608
245,079
+0.04(+0.57%)
Apr 21, 2023
6.701
6.701
6.491
6.571
141,295
-0.15(-2.21%)
Apr 20, 2023
6.664
6.896
6.608
6.720
216,563
+0.06(+0.98%)
Apr 19, 2023
6.803
6.803
6.608
6.655
345,994
-0.24(-3.50%)
Apr 18, 2023
6.766
6.924
6.734
6.896
180,068
+0.15(+2.20%)
Apr 17, 2023
6.989
6.989
6.673
6.748
272,586
-0.32(-4.47%)
Apr 14, 2023
7.063
7.091
6.878
7.063
276,671
-0.06(-0.78%)
Apr 13, 2023
7.063
7.156
6.970
7.119
205,713
+0.19(+2.68%)
Apr 12, 2023
6.859
6.970
6.692
6.933
405,456
+0.19(+2.89%)
Apr 11, 2023
6.478
6.831
6.469
6.738
521,706
+0.34(+5.37%)
Apr 10, 2023
6.386
6.395
6.209
6.395
205,606
-0.04(-0.58%)
Apr 06, 2023
6.358
6.488
6.219
6.432
145,867
+0.07(+1.17%)
Apr 05, 2023
6.395
6.478
6.256
6.358
146,696
+0.05(+0.74%)
Apr 04, 2023
6.107
6.404
6.051
6.311
353,985
+0.19(+3.19%)
Apr 03, 2023
6.042
6.144
5.973
6.116
206,617
+0.11(+1.85%)
Mar 31, 2023
6.126
6.126
5.903
6.005
341,280
-0.11(-1.82%)
Mar 30, 2023
6.098
6.116
6.014
6.116
107,797
+0.07(+1.23%)
Mar 29, 2023
6.042
6.154
5.987
6.042
133,682
-0.06(-0.91%)
Mar 28, 2023
5.931
6.107
5.894
6.098
237,747
+0.18(+2.98%)
Mar 27, 2023
5.801
5.959
5.773
5.922
207,096
+0.02(+0.31%)
Mar 24, 2023
5.847
5.903
5.708
5.903
154,536
+0.06(+0.95%)
Mar 23, 2023
5.801
5.922
5.773
5.847
114,725
+0.06(+0.96%)
Mar 22, 2023
5.662
5.903
5.578
5.792
152,235
+0.16(+2.80%)
Mar 21, 2023
5.810
5.866
5.541
5.634
235,519
-0.27(-4.56%)
Mar 20, 2023
5.940
5.991
5.838
5.903
150,618
+0.00(+0.00%)
Mar 17, 2023
5.736
6.005
5.662
5.903
351,263
+0.25(+4.43%)
Mar 16, 2023
5.745
5.745
5.457
5.652
197,954
-0.04(-0.65%)
Mar 15, 2023
5.884
5.935
5.579
5.689
309,584
-0.20(-3.46%)
Mar 14, 2023
5.829
5.902
5.727
5.894
168,414
+0.08(+1.44%)
Mar 13, 2023
5.727
5.996
5.727
5.810
394,676
+0.33(+6.10%)
Mar 10, 2023
5.393
5.632
5.393
5.476
171,690
+0.06(+1.19%)
Mar 09, 2023
5.540
5.632
5.403
5.412
105,185
-0.13(-2.32%)
Mar 08, 2023
5.366
5.669
5.366
5.540
253,845
+0.12(+2.20%)
Mar 07, 2023
5.733
5.733
5.173
5.421
300,511
-0.38(-6.49%)
Mar 06, 2023
6.008
6.008
5.737
5.797
181,794
-0.21(-3.51%)
Mar 03, 2023
6.026
6.063
5.925
6.008
111,792
+0.03(+0.46%)
Mar 02, 2023
5.962
6.013
5.861
5.981
281,825
-0.02(-0.31%)
Mar 01, 2023
5.898
6.118
5.898
5.999
716,122
+0.19(+3.32%)
Feb 28, 2023
5.797
5.843
5.641
5.806
371,736
+0.02(+0.32%)
Feb 27, 2023
5.623
5.852
5.623
5.788
177,141
+0.22(+3.95%)
Feb 24, 2023
5.577
5.595
5.421
5.568
313,830
-0.06(-0.98%)
Feb 23, 2023
5.568
5.669
5.549
5.623
157,036
+0.06(+0.99%)
Feb 22, 2023
5.614
5.632
5.485
5.568
381,049
-0.01(-0.16%)
Feb 21, 2023
5.733
5.751
5.577
5.577
125,562
-0.15(-2.56%)
Feb 17, 2023
5.659
5.760
5.540
5.724
139,150
+0.00(+0.00%)
Feb 16, 2023
5.751
5.788
5.687
5.724
58,083
-0.06(-0.95%)
Feb 15, 2023
5.925
5.935
5.760
5.779
157,770
-0.19(-3.23%)
Feb 14, 2023
5.925
6.040
5.811
5.971
94,198
+0.05(+0.77%)
Feb 13, 2023
5.751
5.990
5.751
5.925
99,599
+0.04(+0.62%)
Feb 10, 2023
5.953
6.081
5.774
5.889
156,715
-0.08(-1.38%)
Feb 09, 2023
6.191
6.228
5.935
5.971
234,918
-0.14(-2.25%)
Feb 08, 2023
6.146
6.146
6.022
6.109
72,213
-0.03(-0.45%)
Feb 07, 2023
5.962
6.159
5.916
6.136
136,269
+0.22(+3.72%)
Feb 06, 2023
5.889
5.935
5.788
5.916
115,120
-0.03(-0.46%)
Feb 03, 2023
6.008
6.008
5.870
5.944
269,489
-0.19(-3.14%)
Feb 02, 2023
6.247
6.265
6.072
6.136
110,044
-0.08(-1.33%)
Feb 01, 2023
5.880
6.256
5.880
6.219
193,051
+0.32(+5.44%)
Jan 31, 2023
5.705
5.916
5.705
5.898
155,719
+0.10(+1.74%)
Jan 30, 2023
6.008
6.043
5.788
5.797
161,581
-0.26(-4.24%)
Jan 27, 2023
6.091
6.155
6.017
6.054
156,742
-0.02(-0.30%)
Jan 26, 2023
6.054
6.095
5.944
6.072
168,657
+0.11(+1.85%)
Jan 25, 2023
5.568
5.971
5.568
5.962
191,323
+0.28(+5.01%)
Jan 24, 2023
5.733
5.733
5.579
5.678
210,029
+0.00(+0.00%)
Jan 23, 2023
5.614
5.687
5.577
5.678
189,042
+0.04(+0.65%)
Jan 20, 2023
5.458
5.705
5.449
5.641
140,609
+0.17(+3.02%)
Jan 19, 2023
5.247
5.531
5.247
5.476
156,856
+0.23(+4.37%)
Jan 18, 2023
5.357
5.430
5.238
5.247
177,176
-0.09(-1.72%)
Jan 17, 2023
5.669
5.669
5.283
5.338
182,579
-0.31(-5.52%)
Jan 13, 2023
5.549
5.687
5.513
5.650
225,654
+0.08(+1.48%)
Jan 12, 2023
5.595
5.632
5.449
5.568
146,740
+0.09(+1.68%)
Jan 11, 2023
5.375
5.494
5.329
5.476
165,301
+0.10(+1.88%)
Jan 10, 2023
5.256
5.375
5.232
5.375
129,360
+0.09(+1.74%)
Jan 09, 2023
5.329
5.412
5.274
5.283
157,650
-0.02(-0.35%)
Jan 06, 2023
5.247
5.375
5.137
5.302
166,824
+0.12(+2.30%)
Jan 05, 2023
5.063
5.192
4.990
5.183
127,573
+0.07(+1.44%)
Jan 04, 2023
5.027
5.118
4.953
5.109
198,339
+0.19(+3.92%)
Jan 03, 2023
4.898
4.981
4.823
4.916
206,596
+0.17(+3.47%)
Dec 30, 2022
4.806
4.806
4.650
4.751
131,975
-0.07(-1.52%)
Dec 29, 2022
4.788
4.825
4.751
4.825
91,477
+0.06(+1.15%)
Dec 28, 2022
4.944
5.036
4.706
4.770
130,216
-0.27(-5.28%)
Dec 27, 2022
4.852
5.127
4.852
5.036
76,809
+0.18(+3.78%)
Dec 23, 2022
4.788
4.857
4.628
4.852
247,100
+0.10(+2.12%)
Dec 22, 2022
4.816
4.871
4.644
4.751
136,651
-0.14(-2.81%)
Dec 21, 2022
4.825
4.889
4.742
4.889
123,739
+0.12(+2.50%)
Dec 20, 2022
4.449
4.779
4.449
4.770
218,040
+0.39(+9.01%)
Dec 19, 2022
4.495
4.577
4.366
4.375
98,652
-0.12(-2.65%)
Dec 16, 2022
4.495
4.513
4.394
4.495
170,520
-0.01(-0.20%)
Dec 15, 2022
4.449
4.577
4.449
4.504
144,223
-0.13(-2.77%)
Dec 14, 2022
4.761
4.761
4.559
4.632
140,764
-0.06(-1.17%)
Dec 13, 2022
4.825
4.880
4.623
4.687
229,436
+0.12(+2.61%)
Dec 12, 2022
4.550
4.632
4.449
4.568
221,849
-0.05(-0.99%)
Dec 09, 2022
4.751
4.861
4.595
4.614
165,881
-0.10(-2.14%)
Dec 08, 2022
4.770
4.880
4.669
4.715
248,350
+0.04(+0.78%)
Dec 07, 2022
4.687
4.825
4.678
4.678
91,975
-0.01(-0.20%)
Dec 06, 2022
4.770
4.825
4.660
4.687
195,178
-0.04(-0.78%)
Dec 05, 2022
4.972
4.972
4.706
4.724
311,094
-0.24(-4.81%)
Dec 02, 2022
4.981
5.036
4.903
4.962
205,448
-0.10(-1.99%)
Dec 01, 2022
4.935
5.091
4.935
5.063
356,217
+0.18(+3.76%)
Nov 30, 2022
4.715
4.916
4.696
4.880
147,740
+0.17(+3.50%)
Nov 29, 2022
4.687
4.751
4.641
4.715
214,061
+0.10(+2.19%)
Nov 28, 2022
4.834
4.843
4.595
4.614
118,708
-0.23(-4.73%)
Nov 25, 2022
4.953
4.953
4.811
4.843
28,333
-0.11(-2.22%)
Nov 23, 2022
4.861
4.953
4.761
4.953
117,936
+0.10(+2.08%)
Nov 22, 2022
4.660
4.871
4.655
4.852
148,032
+0.25(+5.38%)
Nov 21, 2022
4.678
4.678
4.522
4.605
99,343
-0.08(-1.76%)
Nov 18, 2022
4.586
4.715
4.540
4.687
67,029
+0.03(+0.59%)
Nov 17, 2022
4.614
4.660
4.531
4.660
125,275
-0.01(-0.20%)
Nov 16, 2022
4.741
4.741
4.651
4.669
178,845
-0.05(-1.15%)
Nov 15, 2022
4.714
4.823
4.651
4.723
134,097
+0.01(+0.19%)
Nov 14, 2022
4.796
4.796
4.678
4.714
97,498
-0.08(-1.70%)
Nov 11, 2022
4.759
4.841
4.741
4.796
155,649
+0.01(+0.19%)
Nov 10, 2022
4.714
4.814
4.670
4.786
287,381
+0.29(+6.44%)
Nov 09, 2022
4.569
4.628
4.479
4.497
147,948
-0.08(-1.78%)
Nov 08, 2022
4.280
4.578
4.207
4.578
274,589
+0.34(+8.12%)
Nov 07, 2022
4.253
4.361
4.171
4.235
123,675
-0.01(-0.21%)
Nov 04, 2022
4.171
4.415
4.108
4.244
420,919
+0.21(+5.16%)
Nov 03, 2022
3.945
4.049
3.845
4.035
282,698
+0.01(+0.22%)
Nov 02, 2022
4.307
4.334
3.999
4.026
99,970
-0.25(-5.92%)
Nov 01, 2022
4.370
4.415
4.253
4.280
194,333
+0.05(+1.28%)
Oct 31, 2022
4.253
4.262
4.180
4.225
115,819
-0.06(-1.48%)
Oct 28, 2022
4.253
4.289
4.162
4.289
42,532
+0.01(+0.21%)
Oct 27, 2022
4.343
4.425
4.271
4.280
174,127
-0.05(-1.05%)
Oct 26, 2022
4.298
4.415
4.298
4.325
228,089
+0.05(+1.06%)
Oct 25, 2022
4.207
4.289
4.171
4.280
125,895
+0.11(+2.60%)
Oct 24, 2022
4.253
4.253
4.081
4.171
94,171
-0.07(-1.71%)
Oct 21, 2022
4.081
4.280
4.022
4.244
119,844
+0.22(+5.39%)
Oct 20, 2022
3.981
4.135
3.954
4.026
159,756
+0.04(+0.91%)
Oct 19, 2022
4.017
4.035
3.927
3.990
91,166
-0.09(-2.22%)
Oct 18, 2022
4.090
4.144
3.990
4.081
138,643
+0.04(+0.90%)
Oct 17, 2022
4.108
4.144
4.017
4.045
215,913
+0.07(+1.82%)
Oct 14, 2022
4.126
4.152
3.936
3.972
133,605
-0.22(-5.18%)
Oct 13, 2022
4.081
4.198
3.936
4.189
132,646
-0.02(-0.43%)
Oct 12, 2022
4.225
4.298
4.144
4.207
157,713
-0.01(-0.21%)
Oct 11, 2022
4.216
4.280
4.126
4.216
189,913
+0.05(+1.08%)
Oct 10, 2022
4.207
4.243
4.090
4.171
83,623
-0.05(-1.28%)
Oct 07, 2022
4.397
4.397
4.207
4.225
146,778
-0.23(-5.08%)
Oct 06, 2022
4.443
4.533
4.406
4.452
208,535
+0.01(+0.20%)
Oct 05, 2022
4.551
4.551
4.406
4.443
327,547
-0.17(-3.73%)
Oct 04, 2022
4.406
4.714
4.388
4.615
398,464
+0.43(+10.15%)
Oct 03, 2022
4.081
4.189
3.999
4.189
289,473
+0.20(+4.99%)
Sep 30, 2022
3.927
4.008
3.850
3.990
375,385
+0.09(+2.32%)
Sep 29, 2022
3.891
3.909
3.782
3.900
168,377
+0.03(+0.70%)
Sep 28, 2022
3.728
3.882
3.710
3.873
285,299
+0.22(+5.94%)
Sep 27, 2022
3.538
3.692
3.529
3.655
249,334
+0.21(+6.04%)
Sep 26, 2022
3.692
3.692
3.411
3.447
365,042
-0.27(-7.30%)
Sep 23, 2022
3.809
3.809
3.637
3.719
147,156
-0.20(-5.08%)
Sep 22, 2022
3.990
4.081
3.909
3.918
260,229
-0.03(-0.69%)
Sep 21, 2022
3.909
4.054
3.845
3.945
158,746
+0.08(+2.11%)
Sep 20, 2022
3.845
3.864
3.755
3.864
142,515
-0.05(-1.39%)
Sep 19, 2022
3.873
3.941
3.764
3.918
164,079
+0.05(+1.17%)
Sep 16, 2022
3.755
3.882
3.683
3.873
219,074
+0.11(+2.88%)
Sep 15, 2022
3.963
3.972
3.719
3.764
351,729
-0.22(-5.45%)
Sep 14, 2022
3.945
4.054
3.910
3.981
156,898
+0.09(+2.33%)
Sep 13, 2022
4.126
4.144
3.854
3.891
410,163
-0.40(-9.28%)
Sep 12, 2022
4.271
4.379
3.954
4.289
277,033
+0.02(+0.42%)
Sep 09, 2022
4.171
4.271
4.162
4.271
74,259
+0.13(+3.06%)
Sep 08, 2022
4.090
4.171
4.017
4.144
169,680
-0.02(-0.43%)
Sep 07, 2022
4.117
4.216
4.017
4.162
224,569
+0.09(+2.22%)
Sep 06, 2022
4.081
4.180
3.990
4.072
196,358
+0.01(+0.22%)
Sep 02, 2022
4.026
4.235
3.990
4.063
267,419
+0.04(+0.90%)
Sep 01, 2022
4.162
4.162
3.909
4.026
275,301
-0.08(-1.98%)
Aug 31, 2022
4.045
4.198
3.963
4.108
180,670
+0.05(+1.34%)
Aug 30, 2022
3.981
4.072
3.954
4.054
224,664
+0.03(+0.67%)
Aug 29, 2022
4.072
4.117
3.963
4.026
360,236
-0.05(-1.33%)
Aug 26, 2022
4.253
4.253
4.072
4.081
328,276
-0.17(-4.04%)
Aug 25, 2022
4.253
4.295
4.216
4.253
217,878
+0.02(+0.43%)
Aug 24, 2022
4.284
4.284
4.072
4.235
258,192
+0.08(+1.96%)
Aug 23, 2022
4.144
4.278
4.126
4.153
153,109
+0.05(+1.30%)
Aug 22, 2022
4.144
4.144
4.037
4.100
245,692
+0.00(+0.00%)
Aug 19, 2022
4.162
4.198
4.055
4.100
147,919
-0.06(-1.50%)
Aug 18, 2022
4.189
4.287
4.153
4.162
180,665
-0.04(-1.06%)
Aug 17, 2022
4.296
4.304
4.144
4.207
148,018
-0.14(-3.28%)
Aug 16, 2022
4.376
4.403
4.282
4.349
145,731
-0.04(-1.01%)
Aug 15, 2022
4.608
4.608
4.358
4.394
255,322
-0.23(-5.01%)
Aug 12, 2022
4.634
4.715
4.554
4.625
315,187
+0.00(+0.00%)
Aug 11, 2022
4.385
4.767
4.278
4.625
768,674
+0.24(+5.49%)
Aug 10, 2022
5.347
5.347
4.296
4.385
825,857
-1.11(-20.13%)
Aug 09, 2022
5.713
5.713
5.481
5.490
198,891
-0.14(-2.53%)
Aug 08, 2022
5.543
5.704
5.543
5.633
65,694
+0.12(+2.10%)
Aug 05, 2022
5.463
5.517
5.401
5.517
61,637
-0.06(-1.12%)
Aug 04, 2022
5.543
5.704
5.543
5.579
129,701
+0.04(+0.81%)
Aug 03, 2022
5.686
5.686
5.419
5.534
115,237
-0.09(-1.58%)
Aug 02, 2022
5.570
5.802
5.570
5.624
78,264
+0.12(+2.10%)
Aug 01, 2022
5.526
5.624
5.499
5.508
27,536
-0.05(-0.96%)
Jul 29, 2022
5.606
5.606
5.419
5.561
180,437
-0.04(-0.79%)
Jul 28, 2022
5.615
5.695
5.526
5.606
99,036
+0.12(+2.11%)
Jul 27, 2022
5.410
5.517
5.312
5.490
142,917
+0.14(+2.67%)
Jul 26, 2022
5.392
5.428
5.267
5.347
39,664
-0.01(-0.17%)
Jul 25, 2022
5.294
5.365
5.160
5.356
64,802
+0.09(+1.69%)
Jul 22, 2022
5.374
5.530
5.231
5.267
131,951
-0.14(-2.64%)
Jul 21, 2022
5.249
5.481
5.249
5.410
80,433
+0.11(+2.02%)
Jul 20, 2022
5.392
5.517
5.303
5.303
68,490
-0.12(-2.30%)
Jul 19, 2022
5.401
5.454
5.340
5.428
72,617
+0.11(+2.01%)
Jul 18, 2022
5.423
5.466
5.294
5.321
95,879
+0.02(+0.34%)
Jul 15, 2022
5.294
5.347
5.205
5.303
40,130
+0.01(+0.17%)
Jul 14, 2022
5.107
5.365
4.982
5.294
85,437
-0.02(-0.34%)
Jul 13, 2022
5.294
5.401
5.107
5.312
93,799
+0.05(+1.02%)
Jul 12, 2022
5.276
5.445
5.240
5.258
59,044
-0.09(-1.67%)
Jul 11, 2022
5.303
5.526
5.267
5.347
72,485
+0.02(+0.33%)
Jul 08, 2022
5.552
5.633
5.303
5.330
142,525
-0.32(-5.68%)
Jul 07, 2022
5.641
5.766
5.561
5.650
65,764
+0.09(+1.60%)
Jul 06, 2022
5.704
5.802
5.322
5.561
190,215
-0.01(-0.16%)
Jul 05, 2022
6.114
6.114
5.494
5.570
192,469
-0.71(-11.35%)
Jul 01, 2022
5.882
6.301
5.882
6.283
37,468
+0.27(+4.44%)
Jun 30, 2022
6.096
6.141
5.937
6.016
72,205
-0.16(-2.60%)
Jun 29, 2022
6.417
6.515
6.105
6.176
114,758
-0.22(-3.48%)
Jun 28, 2022
6.408
6.506
6.381
6.399
47,091
-0.04(-0.69%)
Jun 27, 2022
6.265
6.461
6.265
6.444
65,465
+0.09(+1.40%)
Jun 24, 2022
6.132
6.363
6.034
6.354
42,285
+0.31(+5.16%)
Jun 23, 2022
6.265
6.341
5.953
6.042
121,878
-0.21(-3.42%)
Jun 22, 2022
6.283
6.426
6.132
6.256
65,885
+0.01(+0.14%)
Jun 21, 2022
6.328
6.372
6.158
6.247
49,143
-0.09(-1.41%)
Jun 17, 2022
6.337
6.435
6.274
6.337
102,997
-0.04(-0.56%)
Jun 16, 2022
6.310
6.506
6.310
6.372
109,099
-0.08(-1.24%)
Jun 15, 2022
6.426
6.567
6.274
6.452
76,299
+0.16(+2.55%)
Jun 14, 2022
6.631
6.631
6.221
6.292
88,862
-0.29(-4.47%)
Jun 13, 2022
6.934
6.987
6.559
6.586
90,445
-0.52(-7.28%)
Jun 10, 2022
6.871
7.177
6.671
7.103
165,331
+0.22(+3.24%)
Jun 09, 2022
7.067
7.067
6.862
6.880
46,674
-0.19(-2.65%)
Jun 08, 2022
7.219
7.219
7.023
7.067
98,411
-0.13(-1.86%)
Jun 07, 2022
7.130
7.246
7.067
7.201
84,838
+0.03(+0.37%)
Jun 06, 2022
7.326
7.353
7.130
7.174
37,016
-0.12(-1.71%)
Jun 03, 2022
7.620
7.620
7.263
7.299
96,237
-0.09(-1.21%)
Jun 02, 2022
7.272
7.629
7.272
7.388
142,828
+0.27(+3.75%)
Jun 01, 2022
6.960
7.174
6.960
7.121
68,845
+0.20(+2.96%)
May 31, 2022
7.228
7.317
6.880
6.916
114,626
-0.27(-3.72%)
May 27, 2022
7.237
7.306
7.067
7.183
44,681
-0.06(-0.86%)
May 26, 2022
7.415
7.459
7.201
7.246
111,007
-0.12(-1.69%)
May 25, 2022
7.406
7.415
7.237
7.370
23,413
-0.07(-0.96%)
May 24, 2022
7.344
7.460
7.192
7.442
38,637
+0.11(+1.46%)
May 23, 2022
7.317
7.406
7.210
7.335
41,427
+0.11(+1.48%)
May 20, 2022
7.531
7.531
7.157
7.228
55,233
-0.30(-4.02%)
May 19, 2022
7.183
7.656
7.183
7.531
85,101
+0.46(+6.56%)
May 18, 2022
6.978
7.103
6.930
7.067
40,155
+0.00(+0.00%)
May 17, 2022
7.228
7.228
7.058
7.067
33,993
-0.09(-1.25%)
May 16, 2022
7.077
7.165
7.015
7.157
68,434
+0.09(+1.25%)
May 13, 2022
6.768
7.227
6.768
7.068
116,830
+0.31(+4.58%)
May 12, 2022
6.865
7.033
6.662
6.759
101,718
-0.23(-3.29%)
May 11, 2022
7.112
7.218
6.980
6.989
168,018
-0.07(-1.00%)
May 10, 2022
7.245
7.245
6.953
7.059
70,061
-0.06(-0.87%)
May 09, 2022
7.386
7.386
7.059
7.121
92,857
-0.42(-5.51%)
May 06, 2022
7.678
7.793
7.492
7.536
64,384
-0.19(-2.51%)
May 05, 2022
8.049
8.049
7.643
7.731
78,191
-0.20(-2.56%)
May 04, 2022
7.793
7.943
7.501
7.934
226,991
+0.22(+2.86%)
May 03, 2022
7.819
7.846
7.634
7.713
180,868
-0.04(-0.57%)
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.