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
NL Industries
(NY:
NL
)
7.350
-0.010 (-0.14%)
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
6.063
6.231
6.063
6.183
16,664
+0.08(+1.26%)
Apr 27, 2023
6.231
6.231
6.010
6.106
19,979
+0.14(+2.42%)
Apr 26, 2023
6.029
6.087
5.818
5.962
18,505
-0.10(-1.59%)
Apr 25, 2023
6.097
6.257
6.029
6.058
12,715
-0.07(-1.10%)
Apr 24, 2023
6.164
6.356
6.106
6.125
13,430
-0.10(-1.55%)
Apr 21, 2023
6.231
6.278
6.190
6.222
15,079
-0.01(-0.15%)
Apr 20, 2023
6.187
6.426
6.183
6.231
17,140
-0.08(-1.22%)
Apr 19, 2023
6.337
6.366
6.308
6.308
6,647
-0.03(-0.46%)
Apr 18, 2023
6.231
6.443
6.231
6.337
20,266
-0.01(-0.15%)
Apr 17, 2023
6.145
6.395
6.126
6.347
16,056
+0.04(+0.61%)
Apr 14, 2023
6.327
6.337
6.241
6.308
14,155
-0.03(-0.46%)
Apr 13, 2023
6.250
6.395
6.250
6.337
19,380
+0.06(+0.92%)
Apr 12, 2023
6.260
6.315
6.212
6.279
12,595
+0.07(+1.08%)
Apr 11, 2023
6.279
6.366
6.097
6.212
33,660
+0.03(+0.47%)
Apr 10, 2023
5.991
6.260
5.991
6.183
17,370
+0.20(+3.38%)
Apr 06, 2023
5.972
5.991
5.972
5.981
23,687
+0.06(+0.97%)
Apr 05, 2023
6.000
6.003
5.808
5.924
8,749
-0.10(-1.60%)
Apr 04, 2023
6.299
6.346
5.943
6.020
18,061
-0.27(-4.28%)
Apr 03, 2023
5.818
6.289
5.818
6.289
37,874
+0.46(+7.92%)
Mar 31, 2023
5.799
5.914
5.732
5.827
12,532
+0.03(+0.50%)
Mar 30, 2023
5.808
5.866
5.626
5.799
14,324
+0.06(+1.00%)
Mar 29, 2023
5.827
5.866
5.529
5.741
36,672
-0.03(-0.50%)
Mar 28, 2023
5.722
5.851
5.712
5.770
17,146
-0.13(-2.12%)
Mar 27, 2023
5.904
5.952
5.779
5.895
9,220
+0.13(+2.17%)
Mar 24, 2023
5.702
5.928
5.625
5.770
12,686
+0.01(+0.17%)
Mar 23, 2023
5.827
5.904
5.645
5.760
24,125
-0.04(-0.66%)
Mar 22, 2023
6.125
6.125
5.760
5.799
14,904
-0.32(-5.19%)
Mar 21, 2023
5.968
6.174
5.968
6.116
24,185
+0.13(+2.09%)
Mar 20, 2023
6.029
6.068
5.914
5.991
28,010
+0.08(+1.30%)
Mar 17, 2023
6.154
6.164
5.779
5.914
42,610
-0.14(-2.38%)
Mar 16, 2023
5.924
6.139
5.914
6.058
24,578
+0.13(+2.27%)
Mar 15, 2023
5.885
6.154
5.722
5.924
40,966
+0.01(+0.16%)
Mar 14, 2023
6.193
6.193
5.866
5.914
43,555
-0.12(-1.91%)
Mar 13, 2023
6.154
6.183
6.010
6.029
27,410
-0.17(-2.79%)
Mar 10, 2023
6.501
6.539
6.183
6.202
22,967
-0.37(-5.56%)
Mar 09, 2023
7.020
7.020
6.539
6.568
31,809
-0.31(-4.48%)
Mar 08, 2023
7.020
7.020
6.770
6.876
8,826
-0.08(-1.11%)
Mar 07, 2023
7.075
7.085
6.853
6.952
6,240
-0.09(-1.23%)
Mar 06, 2023
7.058
7.058
6.967
7.039
6,154
+0.02(+0.27%)
Mar 03, 2023
7.067
7.115
6.953
7.020
10,449
+0.10(+1.38%)
Mar 02, 2023
6.915
7.001
6.858
6.925
10,991
+0.08(+1.11%)
Mar 01, 2023
6.991
7.029
6.810
6.848
13,746
-0.08(-1.10%)
Feb 28, 2023
6.953
7.144
6.858
6.925
16,954
+0.02(+0.28%)
Feb 27, 2023
6.715
7.063
6.715
6.905
30,025
+0.15(+2.26%)
Feb 24, 2023
6.753
6.896
6.705
6.753
16,762
-0.16(-2.34%)
Feb 23, 2023
6.915
6.972
6.782
6.915
8,578
+0.02(+0.28%)
Feb 22, 2023
6.715
6.982
6.677
6.896
11,576
+0.20(+2.99%)
Feb 21, 2023
6.686
6.810
6.677
6.696
14,353
-0.11(-1.68%)
Feb 17, 2023
6.896
6.967
6.686
6.810
20,696
-0.02(-0.28%)
Feb 16, 2023
6.826
6.909
6.815
6.829
7,452
-0.01(-0.14%)
Feb 15, 2023
6.801
6.953
6.744
6.839
4,710
+0.05(+0.70%)
Feb 14, 2023
6.677
6.877
6.677
6.791
11,716
+0.11(+1.71%)
Feb 13, 2023
6.763
6.867
6.677
6.677
11,407
-0.19(-2.77%)
Feb 10, 2023
6.782
6.972
6.753
6.867
10,066
-0.04(-0.55%)
Feb 09, 2023
6.753
7.029
6.753
6.905
4,680
-0.01(-0.14%)
Feb 08, 2023
7.025
7.025
6.907
6.915
2,797
+0.02(+0.28%)
Feb 07, 2023
6.877
7.096
6.667
6.896
15,363
-0.01(-0.14%)
Feb 06, 2023
7.029
7.144
6.867
6.905
8,337
-0.07(-0.96%)
Feb 03, 2023
7.010
7.089
6.972
6.972
9,229
+0.01(+0.14%)
Feb 02, 2023
6.905
7.048
6.839
6.963
26,288
+0.01(+0.14%)
Feb 01, 2023
6.667
7.096
6.667
6.953
29,727
+0.23(+3.40%)
Jan 31, 2023
6.782
6.886
6.667
6.725
37,212
-0.01(-0.14%)
Jan 30, 2023
6.782
6.953
6.667
6.734
28,870
-0.11(-1.67%)
Jan 27, 2023
7.048
7.048
6.667
6.848
34,540
-0.31(-4.39%)
Jan 26, 2023
6.991
7.163
6.905
7.163
5,472
+0.14(+2.04%)
Jan 25, 2023
6.915
7.051
6.791
7.020
10,106
+0.20(+2.93%)
Jan 24, 2023
7.032
7.038
6.783
6.820
6,225
-0.18(-2.59%)
Jan 23, 2023
7.201
7.201
6.867
7.001
10,721
-0.15(-2.13%)
Jan 20, 2023
6.982
7.153
6.936
7.153
12,087
+0.25(+3.59%)
Jan 19, 2023
6.820
7.039
6.801
6.905
4,179
-0.01(-0.14%)
Jan 18, 2023
7.089
7.276
6.905
6.915
9,985
-0.19(-2.68%)
Jan 17, 2023
7.144
7.265
7.029
7.106
11,091
-0.07(-0.93%)
Jan 13, 2023
7.039
7.277
6.991
7.172
6,073
+0.10(+1.48%)
Jan 12, 2023
7.020
7.115
6.972
7.067
15,770
+0.04(+0.54%)
Jan 11, 2023
7.001
7.086
6.972
7.029
11,951
+0.21(+3.07%)
Jan 10, 2023
6.848
6.972
6.677
6.820
10,117
-0.03(-0.42%)
Jan 09, 2023
6.872
6.981
6.725
6.848
11,760
+0.03(+0.42%)
Jan 06, 2023
6.572
6.827
6.553
6.820
14,833
+0.30(+4.53%)
Jan 05, 2023
6.429
6.563
6.218
6.525
10,514
-0.01(-0.15%)
Jan 04, 2023
6.296
6.620
6.248
6.534
15,376
+0.38(+6.19%)
Jan 03, 2023
6.563
6.563
6.001
6.153
45,035
-0.33(-5.14%)
Dec 30, 2022
6.296
6.553
6.296
6.486
19,048
+0.04(+0.59%)
Dec 29, 2022
6.324
6.486
6.231
6.448
11,962
+0.30(+4.96%)
Dec 28, 2022
6.172
6.253
6.010
6.144
20,751
+0.03(+0.47%)
Dec 27, 2022
6.172
6.191
5.950
6.115
11,102
-0.04(-0.62%)
Dec 23, 2022
6.220
6.408
6.134
6.153
10,377
-0.03(-0.46%)
Dec 22, 2022
6.105
6.296
6.096
6.182
10,852
+0.03(+0.46%)
Dec 21, 2022
6.166
6.277
5.999
6.153
35,283
+0.10(+1.73%)
Dec 20, 2022
6.382
6.458
5.963
6.048
70,991
-0.27(-4.22%)
Dec 19, 2022
6.563
6.620
6.277
6.315
15,005
-0.22(-3.35%)
Dec 16, 2022
6.420
6.553
6.115
6.534
51,844
-0.09(-1.29%)
Dec 15, 2022
6.782
6.782
6.544
6.620
12,796
-0.17(-2.52%)
Dec 14, 2022
6.515
6.962
6.515
6.791
21,320
+0.11(+1.71%)
Dec 13, 2022
6.658
6.791
6.391
6.677
67,140
+0.06(+0.86%)
Dec 12, 2022
6.496
6.677
6.496
6.620
11,015
+0.18(+2.81%)
Dec 09, 2022
6.533
6.533
6.378
6.439
9,799
-0.03(-0.44%)
Dec 08, 2022
6.353
6.496
6.353
6.467
5,052
+0.06(+0.89%)
Dec 07, 2022
6.486
6.505
6.305
6.410
22,358
-0.02(-0.30%)
Dec 06, 2022
6.401
6.610
6.391
6.429
10,495
-0.10(-1.60%)
Dec 05, 2022
6.477
6.663
5.839
6.534
18,373
-0.15(-2.28%)
Dec 02, 2022
6.667
6.972
6.515
6.686
26,606
+0.04(+0.57%)
Dec 01, 2022
6.391
6.896
6.239
6.648
41,756
+0.17(+2.65%)
Nov 30, 2022
6.553
6.591
6.257
6.477
36,738
-0.01(-0.15%)
Nov 29, 2022
6.930
6.990
6.326
6.486
32,870
-0.31(-4.58%)
Nov 28, 2022
6.901
7.137
6.699
6.798
14,487
-0.18(-2.57%)
Nov 25, 2022
6.948
7.128
6.874
6.977
8,761
-0.04(-0.54%)
Nov 23, 2022
6.996
7.043
6.901
7.014
6,866
-0.08(-1.20%)
Nov 22, 2022
6.986
7.250
6.971
7.099
13,444
+0.05(+0.67%)
Nov 21, 2022
7.382
7.382
6.897
7.052
23,437
-0.26(-3.61%)
Nov 18, 2022
7.533
7.533
7.203
7.316
16,962
+0.03(+0.39%)
Nov 17, 2022
6.958
7.627
6.732
7.288
53,931
+0.31(+4.46%)
Nov 16, 2022
7.156
7.156
6.939
6.977
7,056
-0.03(-0.40%)
Nov 15, 2022
6.854
7.071
6.854
7.005
14,774
+0.18(+2.62%)
Nov 14, 2022
7.071
7.179
6.826
6.826
12,665
-0.25(-3.60%)
Nov 11, 2022
7.222
7.373
7.080
7.080
13,052
+0.00(+0.00%)
Nov 10, 2022
6.958
7.241
6.882
7.080
24,771
+0.30(+4.45%)
Nov 09, 2022
6.986
6.987
6.694
6.779
22,165
-0.15(-2.18%)
Nov 08, 2022
7.307
7.307
6.930
6.930
21,519
-0.27(-3.80%)
Nov 07, 2022
7.457
7.457
7.119
7.203
28,073
-0.23(-3.05%)
Nov 04, 2022
7.457
7.467
7.288
7.429
12,641
-0.04(-0.51%)
Nov 03, 2022
7.825
7.995
7.184
7.467
26,271
-0.41(-5.26%)
Nov 02, 2022
8.221
7.863
7.882
24,644
-0.26(-3.24%)
Nov 01, 2022
8.259
8.334
8.146
8.146
8,885
-0.11(-1.37%)
Oct 31, 2022
8.231
8.438
8.202
8.259
18,947
+0.03(+0.34%)
Oct 28, 2022
8.108
8.419
8.049
8.231
21,051
+0.30(+3.80%)
Oct 27, 2022
8.023
8.235
7.853
7.929
21,661
-0.06(-0.71%)
Oct 26, 2022
8.014
8.179
7.891
7.985
21,930
+0.00(+0.00%)
Oct 25, 2022
7.618
8.150
7.618
7.985
15,324
+0.21(+2.67%)
Oct 24, 2022
7.778
7.863
7.495
7.778
16,696
+0.00(+0.00%)
Oct 21, 2022
7.646
7.839
7.533
7.778
13,413
+0.23(+3.00%)
Oct 20, 2022
7.684
7.835
7.448
7.552
20,027
-0.14(-1.84%)
Oct 19, 2022
7.561
7.750
7.278
7.693
15,515
+0.15(+2.00%)
Oct 18, 2022
7.580
7.665
7.316
7.542
21,268
+0.07(+0.88%)
Oct 17, 2022
7.514
7.674
7.401
7.476
18,905
+0.08(+1.15%)
Oct 14, 2022
7.481
7.481
7.222
7.391
11,533
-0.08(-1.01%)
Oct 13, 2022
7.071
7.585
7.071
7.467
18,816
+0.25(+3.53%)
Oct 12, 2022
7.297
7.297
7.080
7.212
10,896
-0.08(-1.03%)
Oct 11, 2022
6.979
7.429
6.979
7.288
14,562
+0.11(+1.58%)
Oct 10, 2022
7.307
7.344
7.146
7.175
8,616
-0.13(-1.81%)
Oct 07, 2022
7.354
7.467
7.212
7.307
11,535
-0.18(-2.39%)
Oct 06, 2022
7.624
7.627
7.351
7.486
18,882
-0.10(-1.37%)
Oct 05, 2022
7.542
7.665
7.542
7.589
11,513
+0.06(+0.75%)
Oct 04, 2022
7.561
7.657
7.401
7.533
20,257
+0.12(+1.65%)
Oct 03, 2022
7.457
7.481
7.156
7.410
39,834
+0.12(+1.68%)
Sep 30, 2022
7.146
7.457
7.128
7.288
36,070
+0.07(+0.91%)
Sep 29, 2022
7.373
7.404
7.206
7.222
8,924
-0.15(-2.05%)
Sep 28, 2022
6.930
7.448
6.930
7.373
21,434
+0.32(+4.55%)
Sep 27, 2022
7.128
7.218
6.974
7.052
12,208
-0.01(-0.13%)
Sep 26, 2022
6.977
7.165
6.930
7.062
30,074
-0.27(-3.73%)
Sep 23, 2022
7.599
7.599
6.967
7.335
33,306
-0.20(-2.63%)
Sep 22, 2022
7.740
7.764
7.392
7.533
71,162
-0.29(-3.73%)
Sep 21, 2022
7.806
7.957
7.571
7.825
19,627
-0.01(-0.12%)
Sep 20, 2022
7.976
8.030
7.703
7.835
17,238
-0.14(-1.77%)
Sep 19, 2022
7.797
7.976
7.646
7.976
20,117
+0.25(+3.17%)
Sep 16, 2022
7.712
7.835
7.410
7.731
65,780
+0.01(+0.12%)
Sep 15, 2022
7.731
8.070
7.660
7.721
13,719
+0.01(+0.12%)
Sep 14, 2022
7.891
8.033
7.665
7.712
24,590
-0.18(-2.27%)
Sep 13, 2022
8.061
8.193
7.655
7.891
31,034
-0.22(-2.67%)
Sep 12, 2022
8.297
8.297
8.034
8.108
28,486
-0.03(-0.35%)
Sep 09, 2022
8.136
8.240
7.910
8.136
22,702
+0.11(+1.41%)
Sep 08, 2022
7.844
8.042
7.797
8.023
11,838
+0.02(+0.24%)
Sep 07, 2022
7.637
8.004
7.637
8.004
12,479
+0.26(+3.41%)
Sep 06, 2022
8.051
8.163
7.740
7.740
36,605
-0.30(-3.75%)
Sep 02, 2022
8.155
8.389
7.929
8.042
19,990
-0.10(-1.27%)
Sep 01, 2022
8.410
8.409
7.985
8.146
21,663
-0.16(-1.93%)
Aug 31, 2022
8.438
8.438
8.212
8.306
24,726
-0.08(-0.90%)
Aug 30, 2022
8.512
8.512
8.232
8.381
23,070
-0.04(-0.44%)
Aug 29, 2022
8.335
8.625
8.232
8.419
34,991
-0.12(-1.42%)
Aug 26, 2022
8.821
8.868
8.485
8.540
20,296
-0.34(-3.79%)
Aug 25, 2022
8.587
9.008
8.508
8.877
26,505
+0.36(+4.17%)
Aug 24, 2022
8.335
8.634
8.331
8.522
16,243
+0.05(+0.55%)
Aug 23, 2022
8.372
8.615
8.325
8.475
29,087
+0.02(+0.22%)
Aug 22, 2022
9.298
9.298
8.307
8.456
74,815
-0.85(-9.15%)
Aug 19, 2022
9.579
10.02
9.214
9.307
107,238
-0.22(-2.36%)
Aug 18, 2022
9.261
9.651
9.261
9.532
79,391
+0.29(+3.13%)
Aug 17, 2022
9.152
9.279
8.989
9.243
61,636
+0.17(+1.89%)
Aug 16, 2022
8.411
9.143
8.379
9.071
75,325
+0.57(+6.70%)
Aug 15, 2022
8.275
8.519
8.121
8.501
84,098
+0.23(+2.73%)
Aug 12, 2022
8.040
8.356
8.040
8.275
35,460
+0.14(+1.78%)
Aug 11, 2022
7.669
8.184
7.480
8.130
95,257
+0.61(+8.05%)
Aug 10, 2022
7.515
7.551
7.371
7.524
42,438
+0.09(+1.22%)
Aug 09, 2022
7.877
7.877
7.320
7.434
45,410
-0.50(-6.27%)
Aug 08, 2022
7.325
8.004
7.325
7.931
99,233
+0.39(+5.16%)
Aug 05, 2022
7.696
7.723
7.335
7.542
85,629
-0.33(-4.25%)
Aug 04, 2022
8.374
8.374
7.854
7.877
45,576
-0.43(-5.22%)
Aug 03, 2022
8.411
8.411
8.168
8.311
46,982
-0.04(-0.43%)
Aug 02, 2022
8.320
8.414
8.194
8.347
42,239
-0.09(-1.07%)
Aug 01, 2022
8.266
8.709
8.235
8.438
77,390
+0.00(+0.00%)
Jul 29, 2022
8.546
8.619
8.365
8.438
33,765
-0.03(-0.32%)
Jul 28, 2022
8.845
8.845
8.221
8.465
53,770
-0.43(-4.78%)
Jul 27, 2022
8.908
8.980
8.763
8.890
34,374
-0.02(-0.20%)
Jul 26, 2022
8.980
8.989
8.619
8.908
34,759
-0.02(-0.20%)
Jul 25, 2022
8.402
8.971
8.365
8.926
79,141
+0.57(+6.82%)
Jul 22, 2022
8.248
8.402
8.166
8.356
25,289
-0.01(-0.11%)
Jul 21, 2022
8.157
8.365
8.121
8.365
16,587
+0.09(+1.09%)
Jul 20, 2022
8.293
8.438
8.223
8.275
26,205
+0.01(+0.11%)
Jul 19, 2022
8.383
8.429
8.257
8.266
31,897
+0.05(+0.55%)
Jul 18, 2022
8.329
8.402
8.184
8.221
43,450
-0.14(-1.73%)
Jul 15, 2022
8.175
8.402
7.953
8.365
44,297
+0.34(+4.28%)
Jul 14, 2022
7.976
8.076
7.823
8.022
37,822
-0.11(-1.33%)
Jul 13, 2022
8.076
8.221
7.995
8.130
27,799
+0.03(+0.33%)
Jul 12, 2022
7.904
8.392
7.904
8.103
40,721
+0.06(+0.79%)
Jul 11, 2022
8.031
8.356
8.004
8.040
39,178
-0.15(-1.88%)
Jul 08, 2022
8.184
8.420
8.175
8.194
38,648
-0.10(-1.20%)
Jul 07, 2022
8.203
8.392
8.139
8.293
37,943
+0.13(+1.55%)
Jul 06, 2022
8.157
8.320
8.110
8.166
76,512
-0.15(-1.85%)
Jul 05, 2022
8.311
8.356
7.868
8.320
89,401
+0.02(+0.22%)
Jul 01, 2022
8.827
8.962
8.257
8.302
92,718
-0.62(-6.99%)
Jun 30, 2022
9.080
9.214
8.682
8.926
110,605
-0.07(-0.80%)
Jun 29, 2022
8.610
9.143
8.501
8.998
64,327
+0.39(+4.52%)
Jun 28, 2022
8.908
9.224
8.465
8.610
62,738
-0.29(-3.25%)
Jun 27, 2022
8.682
9.148
8.682
8.899
81,488
+0.30(+3.47%)
Jun 24, 2022
8.709
9.053
8.420
8.601
146,876
-0.04(-0.42%)
Jun 23, 2022
8.591
8.962
8.392
8.637
51,592
+0.05(+0.63%)
Jun 22, 2022
8.320
8.745
8.320
8.582
77,021
+0.28(+3.38%)
Jun 21, 2022
8.320
8.591
8.139
8.302
62,512
+0.17(+2.11%)
Jun 17, 2022
7.778
8.221
7.723
8.130
115,441
+0.35(+4.53%)
Jun 16, 2022
8.013
8.013
7.579
7.778
45,201
-0.39(-4.76%)
Jun 15, 2022
8.184
8.230
8.049
8.166
20,917
+0.12(+1.46%)
Jun 14, 2022
7.741
8.139
7.687
8.049
23,531
+0.37(+4.83%)
Jun 13, 2022
8.031
8.094
7.434
7.678
69,567
-0.47(-5.77%)
Jun 10, 2022
8.230
8.232
7.986
8.148
26,612
-0.23(-2.70%)
Jun 09, 2022
8.356
8.447
8.239
8.374
16,814
-0.06(-0.75%)
Jun 08, 2022
8.682
8.781
8.365
8.438
26,946
-0.36(-4.11%)
Jun 07, 2022
8.492
8.971
8.492
8.799
81,335
+0.33(+3.84%)
Jun 06, 2022
8.184
8.524
8.107
8.474
59,734
+0.39(+4.81%)
Jun 03, 2022
7.904
8.139
7.823
8.085
34,268
+0.14(+1.82%)
Jun 02, 2022
7.976
8.281
7.895
7.940
46,110
-0.08(-1.01%)
Jun 01, 2022
8.488
8.488
7.904
8.021
59,663
-0.22(-2.61%)
May 31, 2022
8.165
8.447
8.156
8.236
104,659
+0.21(+2.57%)
May 27, 2022
7.599
8.030
7.572
8.030
87,694
+0.52(+6.93%)
May 26, 2022
7.339
7.537
7.241
7.510
46,086
+0.16(+2.20%)
May 25, 2022
7.133
7.357
7.133
7.348
17,538
+0.22(+3.02%)
May 24, 2022
7.267
7.321
7.070
7.133
30,854
-0.22(-3.05%)
May 23, 2022
7.115
7.483
6.886
7.357
34,619
+0.43(+6.22%)
May 20, 2022
7.339
7.339
6.756
6.926
34,232
-0.27(-3.74%)
May 19, 2022
6.900
7.456
6.882
7.196
54,179
+0.16(+2.30%)
May 18, 2022
6.909
7.178
6.864
7.034
54,799
+0.00(+0.00%)
May 17, 2022
6.980
7.155
6.972
7.034
14,407
+0.10(+1.42%)
May 16, 2022
7.142
7.169
6.909
6.935
32,327
-0.24(-3.37%)
May 13, 2022
7.330
7.492
7.088
7.178
78,084
-0.04(-0.62%)
May 12, 2022
6.595
7.294
6.595
7.223
65,124
+0.42(+6.20%)
May 11, 2022
6.864
7.169
6.227
6.801
35,224
-0.03(-0.39%)
May 10, 2022
6.487
6.864
6.469
6.828
48,960
+0.40(+6.28%)
May 09, 2022
6.397
6.478
6.236
6.424
38,394
+0.00(+0.00%)
May 06, 2022
6.630
6.630
6.316
6.424
25,428
-0.15(-2.32%)
May 05, 2022
6.648
6.684
6.415
6.577
31,025
-0.09(-1.35%)
May 04, 2022
6.433
6.666
6.307
6.666
22,979
+0.31(+4.94%)
May 03, 2022
6.137
6.414
6.047
6.352
22,592
+0.28(+4.58%)
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.