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
Concrete Pumping Holdings Inc
(NQ:
BBCP
)
7.290
-0.130 (-1.75%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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
5.770
5.796
5.540
5.580
85,369
-0.19(-3.29%)
Apr 28, 2022
5.880
5.950
5.651
5.770
28,878
-0.05(-0.86%)
Apr 27, 2022
5.670
5.870
5.670
5.820
44,224
+0.12(+2.11%)
Apr 26, 2022
5.770
5.800
5.570
5.700
49,626
-0.12(-2.06%)
Apr 25, 2022
5.890
5.890
5.550
5.820
54,486
-0.05(-0.85%)
Apr 22, 2022
6.120
6.150
5.865
5.870
56,038
-0.24(-3.93%)
Apr 21, 2022
6.140
6.190
6.060
6.110
48,375
-0.06(-0.97%)
Apr 20, 2022
6.100
6.250
6.100
6.170
31,126
+0.04(+0.65%)
Apr 19, 2022
6.170
6.250
6.050
6.130
43,142
-0.04(-0.65%)
Apr 18, 2022
6.260
6.322
6.150
6.170
38,742
-0.10(-1.59%)
Apr 14, 2022
6.380
6.380
6.270
6.270
24,770
-0.08(-1.26%)
Apr 13, 2022
6.250
6.460
6.240
6.350
31,047
+0.08(+1.28%)
Apr 12, 2022
6.420
6.480
6.270
6.270
62,630
-0.11(-1.72%)
Apr 11, 2022
6.360
6.420
6.245
6.380
69,058
-0.06(-0.93%)
Apr 08, 2022
6.400
6.460
6.280
6.440
59,034
+0.08(+1.26%)
Apr 07, 2022
6.470
6.525
6.330
6.360
58,212
-0.16(-2.45%)
Apr 06, 2022
6.510
6.600
6.475
6.520
88,917
+0.02(+0.31%)
Apr 05, 2022
6.590
6.590
6.480
6.500
50,702
+0.01(+0.15%)
Apr 04, 2022
6.440
6.540
6.440
6.490
64,012
+0.00(+0.00%)
Apr 01, 2022
6.710
6.730
6.440
6.490
135,063
-0.21(-3.13%)
Mar 31, 2022
6.850
6.866
6.665
6.700
66,685
-0.18(-2.62%)
Mar 30, 2022
7.040
7.040
6.860
6.880
69,347
-0.13(-1.85%)
Mar 29, 2022
7.080
7.130
6.980
7.010
25,316
-0.02(-0.28%)
Mar 28, 2022
7.150
7.150
6.900
7.030
32,566
-0.05(-0.71%)
Mar 25, 2022
6.990
7.200
6.940
7.080
36,910
+0.08(+1.14%)
Mar 24, 2022
7.120
7.140
6.900
7.000
48,600
-0.12(-1.69%)
Mar 23, 2022
7.260
7.260
7.100
7.120
33,520
-0.13(-1.79%)
Mar 22, 2022
7.320
7.340
7.230
7.250
44,712
-0.01(-0.14%)
Mar 21, 2022
7.180
7.290
7.070
7.260
32,869
+0.09(+1.26%)
Mar 18, 2022
6.950
7.250
6.940
7.170
180,798
+0.21(+3.02%)
Mar 17, 2022
6.940
7.059
6.910
6.960
31,745
+0.08(+1.16%)
Mar 16, 2022
6.860
6.950
6.800
6.880
66,574
+0.11(+1.62%)
Mar 15, 2022
6.660
7.060
6.571
6.770
95,705
-0.14(-2.03%)
Mar 14, 2022
7.210
7.210
6.490
6.910
116,287
-0.26(-3.63%)
Mar 11, 2022
7.470
7.530
7.170
7.170
75,185
-0.35(-4.65%)
Mar 10, 2022
7.380
7.670
7.210
7.520
65,822
+0.00(+0.00%)
Mar 09, 2022
7.730
7.730
7.480
7.520
27,876
-0.06(-0.79%)
Mar 08, 2022
7.490
7.680
7.470
7.580
37,396
+0.13(+1.74%)
Mar 07, 2022
7.520
7.520
7.370
7.450
49,709
-0.03(-0.40%)
Mar 04, 2022
7.440
7.510
7.270
7.480
34,469
-0.03(-0.40%)
Mar 03, 2022
7.670
7.670
7.440
7.510
23,403
-0.15(-1.96%)
Mar 02, 2022
7.440
7.740
7.440
7.660
51,962
+0.25(+3.37%)
Mar 01, 2022
7.470
7.490
7.320
7.410
71,551
-0.03(-0.40%)
Feb 28, 2022
7.540
7.570
7.410
7.440
71,082
-0.08(-1.06%)
Feb 25, 2022
7.570
7.530
7.465
7.520
43,219
+0.01(+0.13%)
Feb 24, 2022
7.270
7.510
6.950
7.510
100,307
+0.09(+1.21%)
Feb 23, 2022
7.590
7.590
7.400
7.420
63,189
-0.13(-1.72%)
Feb 22, 2022
7.840
7.875
7.510
7.550
72,469
-0.32(-4.07%)
Feb 18, 2022
7.870
0
-0.01(-0.13%)
Feb 17, 2022
7.700
7.910
7.630
7.880
62,902
+0.14(+1.81%)
Feb 16, 2022
7.700
7.740
7.660
7.740
33,428
+0.03(+0.39%)
Feb 15, 2022
7.630
7.880
7.630
7.710
31,021
+0.14(+1.85%)
Feb 14, 2022
7.570
7.610
7.345
7.570
40,157
+0.04(+0.53%)
Feb 11, 2022
7.660
7.950
7.410
7.530
79,004
-0.04(-0.53%)
Feb 10, 2022
7.460
7.740
7.380
7.570
163,171
+0.05(+0.66%)
Feb 09, 2022
7.530
7.660
7.500
7.520
86,551
-0.01(-0.13%)
Feb 08, 2022
7.480
7.570
7.420
7.530
48,581
+0.05(+0.67%)
Feb 07, 2022
7.630
7.650
7.450
7.480
104,139
-0.18(-2.35%)
Feb 04, 2022
7.580
7.680
7.450
7.660
109,136
+0.05(+0.66%)
Feb 03, 2022
7.770
7.567
7.610
107,138
-0.17(-2.19%)
Feb 02, 2022
7.950
7.950
7.607
7.780
224,445
-0.17(-2.14%)
Feb 01, 2022
8.200
8.255
7.930
7.950
132,821
-0.26(-3.17%)
Jan 31, 2022
7.980
8.210
8.210
67,057
+0.18(+2.24%)
Jan 28, 2022
7.820
8.050
7.521
8.030
94,301
+0.17(+2.16%)
Jan 27, 2022
7.870
7.940
7.762
7.860
64,539
+0.06(+0.77%)
Jan 26, 2022
7.960
8.210
7.760
7.800
67,505
-0.13(-1.64%)
Jan 25, 2022
8.090
8.090
7.785
7.930
99,415
-0.28(-3.41%)
Jan 24, 2022
7.790
8.300
7.760
8.210
191,201
+0.32(+4.06%)
Jan 21, 2022
7.900
8.350
7.830
7.890
377,956
-0.11(-1.38%)
Jan 20, 2022
8.250
8.260
8.000
8.000
221,375
-0.27(-3.26%)
Jan 19, 2022
8.200
8.350
7.970
8.270
194,031
-0.05(-0.60%)
Jan 18, 2022
8.340
8.470
8.250
8.320
144,845
-0.14(-1.65%)
Jan 14, 2022
8.460
0
-0.44(-4.94%)
Jan 13, 2022
8.560
8.940
8.270
8.900
242,455
+0.72(+8.80%)
Jan 12, 2022
8.380
8.480
8.170
8.180
103,030
-0.23(-2.73%)
Jan 11, 2022
8.330
8.420
8.110
8.410
71,553
+0.04(+0.48%)
Jan 10, 2022
8.410
8.420
8.220
8.370
65,052
-0.13(-1.53%)
Jan 07, 2022
8.660
8.800
8.460
8.500
82,683
-0.24(-2.75%)
Jan 06, 2022
8.370
8.800
8.010
8.740
110,850
+0.35(+4.17%)
Jan 05, 2022
8.750
8.750
8.360
8.390
67,393
-0.32(-3.67%)
Jan 04, 2022
8.660
8.755
8.580
8.710
71,537
+0.10(+1.16%)
Jan 03, 2022
8.180
8.680
8.180
8.610
199,373
+0.41(+5.00%)
Dec 31, 2021
8.160
8.320
8.060
8.200
334,519
+0.02(+0.24%)
Dec 30, 2021
8.150
8.240
8.110
8.180
81,668
+0.05(+0.62%)
Dec 29, 2021
8.300
8.350
8.090
8.130
72,167
-0.13(-1.57%)
Dec 28, 2021
8.260
8.450
8.120
8.260
65,407
+0.03(+0.36%)
Dec 27, 2021
8.150
8.300
8.060
8.230
98,609
+0.01(+0.12%)
Dec 23, 2021
8.120
8.380
8.110
8.220
37,470
+0.07(+0.86%)
Dec 22, 2021
8.420
8.420
8.060
8.150
58,763
-0.17(-2.04%)
Dec 21, 2021
7.840
8.350
7.760
8.320
206,491
+0.49(+6.26%)
Dec 20, 2021
7.950
8.140
7.800
7.830
107,373
-0.26(-3.21%)
Dec 17, 2021
8.270
8.350
8.060
8.090
94,407
-0.14(-1.70%)
Dec 16, 2021
8.430
8.595
8.200
8.230
68,323
-0.14(-1.67%)
Dec 15, 2021
8.310
8.423
8.120
8.370
64,211
+0.07(+0.84%)
Dec 14, 2021
8.300
8.350
8.190
8.300
114,026
-0.01(-0.12%)
Dec 13, 2021
8.510
8.510
8.300
8.310
55,114
-0.23(-2.69%)
Dec 10, 2021
8.560
8.630
8.500
8.540
98,361
-0.01(-0.12%)
Dec 09, 2021
8.390
8.640
8.300
8.550
169,822
+0.17(+2.03%)
Dec 08, 2021
8.350
8.400
8.250
8.380
151,012
+0.04(+0.48%)
Dec 07, 2021
8.090
8.390
8.090
8.340
121,765
+0.31(+3.86%)
Dec 06, 2021
8.200
8.260
8.020
8.030
101,950
-0.17(-2.07%)
Dec 03, 2021
8.140
8.240
7.930
8.200
78,443
+0.03(+0.37%)
Dec 02, 2021
8.110
8.250
8.010
8.170
76,580
+0.05(+0.62%)
Dec 01, 2021
8.350
8.350
8.025
8.120
101,375
-0.05(-0.61%)
Nov 30, 2021
8.090
8.290
8.020
8.170
337,692
+0.09(+1.11%)
Nov 29, 2021
8.270
8.360
8.060
8.080
100,412
-0.19(-2.30%)
Nov 26, 2021
8.430
8.440
8.170
8.270
88,691
-0.36(-4.17%)
Nov 24, 2021
8.850
8.850
8.600
8.630
98,105
-0.26(-2.92%)
Nov 23, 2021
8.940
9.030
8.750
8.890
111,704
-0.06(-0.67%)
Nov 22, 2021
9.060
9.100
8.850
8.950
107,570
-0.02(-0.22%)
Nov 19, 2021
8.780
9.020
8.770
8.970
133,497
+0.19(+2.16%)
Nov 18, 2021
8.950
8.820
8.750
8.780
69,762
-0.17(-1.90%)
Nov 17, 2021
9.100
9.100
8.940
8.950
35,841
-0.15(-1.65%)
Nov 16, 2021
9.260
9.292
9.021
9.100
130,229
-0.12(-1.30%)
Nov 15, 2021
8.990
9.270
8.990
9.220
87,278
+0.22(+2.44%)
Nov 12, 2021
9.000
9.050
8.900
9.000
86,603
-0.01(-0.11%)
Nov 11, 2021
9.030
9.215
8.940
9.010
419,900
+0.00(+0.00%)
Nov 10, 2021
8.680
9.010
159,258
+0.25(+2.85%)
Nov 09, 2021
9.000
9.080
8.620
8.760
350,719
-0.24(-2.67%)
Nov 08, 2021
9.310
9.700
8.976
9.000
251,019
-0.21(-2.28%)
Nov 05, 2021
8.910
9.290
8.880
9.210
273,545
+0.37(+4.19%)
Nov 04, 2021
8.890
9.000
8.800
8.840
77,477
-0.05(-0.56%)
Nov 03, 2021
8.960
9.000
8.730
8.890
120,595
-0.04(-0.45%)
Nov 02, 2021
8.730
9.030
8.700
8.930
139,382
+0.10(+1.13%)
Nov 01, 2021
8.590
8.880
8.660
8.830
76,509
+0.23(+2.67%)
Oct 29, 2021
8.740
8.750
8.560
8.600
41,446
-0.13(-1.49%)
Oct 28, 2021
8.700
8.800
8.630
8.730
56,389
+0.04(+0.46%)
Oct 27, 2021
8.720
8.780
8.680
8.690
42,391
-0.05(-0.57%)
Oct 26, 2021
8.860
8.720
8.740
48,796
-0.06(-0.68%)
Oct 25, 2021
8.890
8.959
8.780
8.800
91,809
-0.08(-0.90%)
Oct 22, 2021
8.790
8.965
8.880
125,547
+0.06(+0.68%)
Oct 21, 2021
8.700
8.865
8.680
8.820
42,515
+0.09(+1.03%)
Oct 20, 2021
8.780
8.790
8.660
8.730
42,391
-0.04(-0.46%)
Oct 19, 2021
8.730
8.800
8.620
8.770
76,254
+0.11(+1.27%)
Oct 18, 2021
8.550
8.710
8.520
8.660
50,177
+0.13(+1.52%)
Oct 15, 2021
8.810
8.880
8.530
8.530
238,055
-0.13(-1.50%)
Oct 14, 2021
8.480
8.710
8.430
8.660
87,131
+0.25(+2.97%)
Oct 13, 2021
8.430
8.490
8.330
8.410
46,298
-0.03(-0.36%)
Oct 12, 2021
8.470
8.520
8.400
8.440
74,015
-0.03(-0.35%)
Oct 11, 2021
8.460
8.540
8.390
8.470
48,117
+0.02(+0.24%)
Oct 08, 2021
8.430
8.490
8.360
8.450
44,553
-0.01(-0.12%)
Oct 07, 2021
8.340
8.550
8.330
8.460
52,775
+0.14(+1.68%)
Oct 06, 2021
8.340
8.480
8.290
8.320
80,498
-0.09(-1.07%)
Oct 05, 2021
8.460
8.500
8.360
8.410
30,055
-0.01(-0.12%)
Oct 04, 2021
8.660
8.660
8.360
8.420
62,616
-0.25(-2.88%)
Oct 01, 2021
8.590
8.710
8.390
8.670
71,212
+0.13(+1.52%)
Sep 30, 2021
8.780
8.875
8.500
8.540
382,356
-0.19(-2.18%)
Sep 29, 2021
8.900
8.979
8.705
8.730
114,927
-0.11(-1.24%)
Sep 28, 2021
8.840
8.880
8.695
8.840
135,529
+0.00(+0.00%)
Sep 27, 2021
8.680
8.950
8.680
8.840
146,457
+0.03(+0.34%)
Sep 24, 2021
8.530
8.900
8.520
8.810
185,820
+0.31(+3.65%)
Sep 23, 2021
8.130
8.510
8.070
8.500
170,659
+0.41(+5.07%)
Sep 22, 2021
8.020
8.150
7.944
8.090
98,643
+0.13(+1.63%)
Sep 21, 2021
7.970
8.010
7.670
7.960
147,236
-0.05(-0.62%)
Sep 20, 2021
8.000
8.190
7.820
8.010
100,038
+0.01(+0.12%)
Sep 17, 2021
8.260
8.360
8.000
8.000
474,672
-0.22(-2.68%)
Sep 16, 2021
8.080
8.270
7.995
8.220
106,375
+0.19(+2.37%)
Sep 15, 2021
8.170
8.320
8.020
8.030
82,580
-0.18(-2.19%)
Sep 14, 2021
8.270
8.270
8.175
8.210
119,960
-0.04(-0.48%)
Sep 13, 2021
8.430
8.430
8.090
8.250
169,360
-0.12(-1.43%)
Sep 10, 2021
8.600
8.600
8.360
8.370
78,764
-0.17(-1.99%)
Sep 09, 2021
8.840
8.840
8.410
8.540
246,523
-0.30(-3.39%)
Sep 08, 2021
8.850
8.920
8.720
8.840
258,721
+0.04(+0.45%)
Sep 07, 2021
8.690
8.921
8.600
8.800
101,245
+0.13(+1.50%)
Sep 03, 2021
8.640
8.710
8.565
8.670
62,964
+0.05(+0.58%)
Sep 02, 2021
8.260
8.640
8.240
8.620
83,501
+0.39(+4.74%)
Sep 01, 2021
8.280
8.290
8.170
8.230
60,122
-0.08(-0.96%)
Aug 31, 2021
8.330
8.430
8.300
8.310
73,556
-0.05(-0.60%)
Aug 30, 2021
8.370
8.480
8.215
8.360
47,135
+0.02(+0.24%)
Aug 27, 2021
8.110
8.380
8.110
8.340
101,787
+0.20(+2.46%)
Aug 26, 2021
8.130
8.250
8.030
8.140
87,198
+0.03(+0.37%)
Aug 25, 2021
8.260
8.430
8.060
8.110
103,904
-0.12(-1.46%)
Aug 24, 2021
8.130
8.340
8.130
8.230
53,788
+0.09(+1.11%)
Aug 23, 2021
8.110
8.205
8.095
8.140
54,928
+0.04(+0.49%)
Aug 20, 2021
8.120
8.230
8.060
8.100
47,115
-0.08(-0.98%)
Aug 19, 2021
8.060
8.240
7.960
8.180
108,914
+0.03(+0.37%)
Aug 18, 2021
8.150
8.350
8.060
8.150
73,208
-0.03(-0.37%)
Aug 17, 2021
8.380
8.520
8.150
8.180
139,466
-0.28(-3.31%)
Aug 16, 2021
8.720
8.730
8.450
8.460
77,921
-0.26(-2.98%)
Aug 13, 2021
8.720
8.820
8.700
8.720
60,848
+0.00(+0.00%)
Aug 12, 2021
8.690
8.910
8.690
8.720
106,394
-0.01(-0.11%)
Aug 11, 2021
9.415
9.415
8.730
8.730
92,690
-0.17(-1.91%)
Aug 10, 2021
8.750
8.990
8.710
8.900
49,518
+0.18(+2.06%)
Aug 09, 2021
8.890
8.920
8.720
8.720
56,893
-0.16(-1.80%)
Aug 06, 2021
8.900
8.900
8.720
8.880
40,731
+0.04(+0.45%)
Aug 05, 2021
8.610
8.895
8.610
8.840
71,485
+0.21(+2.43%)
Aug 04, 2021
8.590
8.670
8.540
8.630
118,849
+0.01(+0.12%)
Aug 03, 2021
8.850
8.890
8.505
8.620
245,647
-0.26(-2.93%)
Aug 02, 2021
8.700
9.170
8.620
8.880
240,554
+0.18(+2.07%)
Jul 30, 2021
8.700
8.740
8.540
8.700
87,664
-0.02(-0.23%)
Jul 29, 2021
8.670
8.810
8.650
8.720
41,819
+0.07(+0.81%)
Jul 28, 2021
8.610
8.746
8.570
8.650
85,380
+0.05(+0.58%)
Jul 27, 2021
8.450
8.640
8.360
8.600
129,796
+0.11(+1.30%)
Jul 26, 2021
8.400
8.505
8.290
8.490
103,166
+0.10(+1.19%)
Jul 23, 2021
8.440
8.475
8.360
8.390
62,411
-0.05(-0.59%)
Jul 22, 2021
8.460
8.490
8.280
8.440
183,545
-0.04(-0.47%)
Jul 21, 2021
8.370
8.570
8.340
8.480
77,826
+0.14(+1.68%)
Jul 20, 2021
8.080
8.360
8.080
8.340
104,133
+0.29(+3.60%)
Jul 19, 2021
7.830
8.180
7.830
8.050
282,224
-0.09(-1.11%)
Jul 16, 2021
8.170
8.190
8.010
8.140
134,748
+0.00(+0.00%)
Jul 15, 2021
8.030
8.190
8.010
8.140
108,427
+0.09(+1.12%)
Jul 14, 2021
8.010
8.490
7.990
8.050
142,002
+0.05(+0.63%)
Jul 13, 2021
7.890
8.130
7.760
8.000
203,391
+0.07(+0.88%)
Jul 12, 2021
7.990
8.040
7.790
7.930
55,540
-0.10(-1.25%)
Jul 09, 2021
8.120
8.190
7.880
8.030
56,341
+0.00(+0.00%)
Jul 08, 2021
7.780
8.110
7.610
8.030
191,732
-0.16(-1.95%)
Jul 07, 2021
8.130
8.370
8.130
8.190
95,864
+0.01(+0.12%)
Jul 06, 2021
8.120
8.250
8.000
8.180
275,878
-0.12(-1.45%)
Jul 02, 2021
8.560
8.580
8.290
8.300
76,242
-0.27(-3.15%)
Jul 01, 2021
8.540
8.710
8.490
8.570
89,393
+0.10(+1.18%)
Jun 30, 2021
8.510
8.595
8.323
8.470
89,397
-0.08(-0.94%)
Jun 29, 2021
9.105
9.105
8.530
8.550
120,529
-0.26(-2.95%)
Jun 28, 2021
8.850
8.960
8.665
8.810
123,349
-0.03(-0.34%)
Jun 25, 2021
9.000
9.310
8.780
8.840
708,907
+0.34(+4.00%)
Jun 24, 2021
8.350
8.680
8.350
8.500
189,657
+0.17(+2.04%)
Jun 23, 2021
8.260
8.430
8.220
8.330
171,032
+0.07(+0.85%)
Jun 22, 2021
8.230
8.370
8.200
8.260
171,285
+0.02(+0.24%)
Jun 21, 2021
8.410
8.620
8.240
8.240
226,021
-0.11(-1.32%)
Jun 18, 2021
8.070
8.370
8.001
8.350
322,836
+0.08(+0.97%)
Jun 17, 2021
8.340
8.450
8.220
8.270
184,840
-0.10(-1.19%)
Jun 16, 2021
8.510
8.573
8.360
8.370
165,477
-0.08(-0.95%)
Jun 15, 2021
8.520
8.625
8.276
8.450
130,532
-0.08(-0.94%)
Jun 14, 2021
8.470
8.550
8.320
8.530
192,449
+0.11(+1.31%)
Jun 11, 2021
8.400
8.430
8.280
8.420
104,900
+0.07(+0.84%)
Jun 10, 2021
8.420
8.600
8.150
8.350
230,888
-0.09(-1.07%)
Jun 09, 2021
8.730
8.810
8.250
8.440
211,139
-0.26(-2.99%)
Jun 08, 2021
8.660
8.970
8.660
8.700
242,257
+0.09(+1.05%)
Jun 07, 2021
8.840
8.950
8.610
8.610
417,589
+0.09(+1.06%)
Jun 04, 2021
8.600
8.740
8.320
8.520
269,159
+0.21(+2.53%)
Jun 03, 2021
8.150
8.640
8.050
8.310
435,345
+0.13(+1.59%)
Jun 02, 2021
8.200
8.205
8.010
8.180
283,226
+0.01(+0.12%)
Jun 01, 2021
8.060
8.190
8.000
8.170
188,220
+0.15(+1.87%)
May 28, 2021
8.040
8.040
7.830
8.020
65,983
+0.04(+0.50%)
May 27, 2021
7.990
8.060
7.905
7.980
50,681
+0.06(+0.76%)
May 26, 2021
7.980
7.980
7.830
7.920
90,465
+0.00(+0.00%)
May 25, 2021
8.200
8.300
7.900
7.920
117,792
-0.28(-3.41%)
May 24, 2021
8.200
8.300
8.090
8.200
120,084
+0.03(+0.37%)
May 21, 2021
8.130
8.200
8.010
8.170
71,438
+0.10(+1.24%)
May 20, 2021
8.030
8.115
7.950
8.070
105,038
+0.04(+0.50%)
May 19, 2021
7.920
8.080
7.880
8.030
190,556
+0.00(+0.00%)
May 18, 2021
8.060
8.190
8.020
8.030
83,558
+0.00(+0.00%)
May 17, 2021
8.060
8.115
7.930
8.030
69,846
-0.05(-0.62%)
May 14, 2021
7.960
8.130
7.920
8.080
143,231
+0.19(+2.41%)
May 13, 2021
7.970
8.042
7.706
7.890
204,969
-0.01(-0.13%)
May 12, 2021
7.850
8.000
7.710
7.900
238,703
+0.05(+0.64%)
May 11, 2021
7.870
8.010
7.814
7.850
79,411
-0.11(-1.38%)
May 10, 2021
8.020
8.105
7.870
7.960
99,998
-0.06(-0.75%)
May 07, 2021
7.790
8.130
7.740
8.020
61,533
+0.19(+2.43%)
May 06, 2021
7.820
8.040
7.810
7.830
95,210
-0.04(-0.51%)
May 05, 2021
7.900
8.030
7.840
7.870
93,410
-0.07(-0.88%)
May 04, 2021
8.170
8.200
7.860
7.940
377,650
-0.26(-3.17%)
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.