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
Mdjm Ltd
(NQ:
MDJH
)
1.270
-0.030 (-2.31%)
Streaming Delayed Price
Updated: 3:53 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 30, 2021
4.739
4.739
4.280
4.290
15,800
-0.19(-4.24%)
Apr 29, 2021
4.840
4.840
4.400
4.480
25,116
-0.37(-7.63%)
Apr 28, 2021
4.650
4.850
4.600
4.850
6,046
-0.07(-1.42%)
Apr 27, 2021
4.670
5.040
4.490
4.920
81,337
+0.31(+6.72%)
Apr 26, 2021
4.416
4.700
4.416
4.610
32,790
+0.28(+6.47%)
Apr 23, 2021
4.410
4.410
4.330
4.330
900
+0.06(+1.41%)
Apr 22, 2021
4.330
4.350
4.270
4.270
6,842
-0.04(-0.93%)
Apr 21, 2021
4.240
4.470
4.210
4.310
14,621
+0.11(+2.62%)
Apr 20, 2021
4.340
4.469
4.160
4.200
20,426
-0.20(-4.55%)
Apr 19, 2021
4.720
4.720
4.210
4.400
16,998
-0.60(-12.00%)
Apr 16, 2021
5.000
5.000
5.000
324
+0.00(+0.00%)
Apr 15, 2021
4.790
5.100
4.780
5.000
13,265
+0.10(+2.04%)
Apr 14, 2021
4.600
5.200
4.580
4.900
86,311
+0.36(+7.93%)
Apr 13, 2021
4.600
4.600
4.410
4.540
5,827
+0.06(+1.34%)
Apr 12, 2021
4.420
4.700
4.420
4.480
12,094
-0.10(-2.18%)
Apr 09, 2021
4.622
4.670
4.430
4.580
11,400
-0.01(-0.22%)
Apr 08, 2021
4.930
4.930
4.440
4.590
28,601
+0.09(+2.00%)
Apr 07, 2021
4.350
4.800
4.300
4.500
83,038
+0.27(+6.38%)
Apr 06, 2021
4.230
4.230
4.230
202
+0.00(+0.00%)
Apr 05, 2021
4.370
4.500
4.220
4.230
2,529
-0.14(-3.20%)
Apr 01, 2021
4.242
4.425
4.152
4.370
6,800
+0.03(+0.69%)
Mar 31, 2021
4.220
4.350
4.220
4.340
3,260
+0.15(+3.58%)
Mar 30, 2021
4.190
4.190
4.190
4.190
381
-0.08(-1.87%)
Mar 29, 2021
4.250
4.270
4.250
4.270
1,533
+0.15(+3.64%)
Mar 26, 2021
4.290
4.290
4.120
4.120
3,700
+0.00(+0.00%)
Mar 25, 2021
4.120
4.300
4.120
4.120
9,944
-0.09(-2.14%)
Mar 24, 2021
4.400
4.400
4.200
4.210
20,698
-0.28(-6.24%)
Mar 23, 2021
4.310
4.490
4.280
4.490
4,715
+0.17(+3.94%)
Mar 22, 2021
4.590
4.590
4.190
4.320
8,568
+0.07(+1.65%)
Mar 19, 2021
4.450
4.450
4.250
4.250
4,300
-0.33(-7.21%)
Mar 18, 2021
4.290
4.720
4.290
4.580
20,751
+0.23(+5.29%)
Mar 17, 2021
4.310
4.360
4.200
4.350
5,772
+0.15(+3.57%)
Mar 16, 2021
4.210
4.400
4.200
4.200
18,767
-0.20(-4.55%)
Mar 15, 2021
4.390
4.610
4.369
4.400
13,882
+0.24(+5.77%)
Mar 12, 2021
4.210
4.390
4.160
4.160
6,200
-0.14(-3.26%)
Mar 11, 2021
4.240
4.400
4.189
4.300
8,126
+0.30(+7.50%)
Mar 10, 2021
4.150
4.340
4.000
4.000
2,672
-0.34(-7.83%)
Mar 09, 2021
4.302
4.340
4.302
4.340
700
+0.28(+6.89%)
Mar 08, 2021
4.020
4.466
3.930
4.060
13,235
+0.04(+1.00%)
Mar 05, 2021
4.400
4.470
4.020
4.020
4,400
-0.48(-10.67%)
Mar 04, 2021
4.640
4.640
4.180
4.500
8,049
+0.13(+2.97%)
Mar 03, 2021
4.420
4.680
4.350
4.370
7,283
-0.05(-1.13%)
Mar 02, 2021
4.710
4.710
4.400
4.420
3,331
+0.04(+0.91%)
Mar 01, 2021
4.560
4.645
4.380
4.380
3,222
-0.01(-0.23%)
Feb 26, 2021
4.685
4.685
4.350
4.390
14,100
-0.16(-3.52%)
Feb 25, 2021
4.690
4.810
4.550
4.550
5,843
-0.27(-5.60%)
Feb 24, 2021
4.800
4.820
4.710
4.820
4,599
+0.12(+2.55%)
Feb 23, 2021
4.945
4.996
4.700
4.700
48,913
-0.39(-7.66%)
Feb 22, 2021
5.010
5.190
4.950
5.090
33,935
+0.17(+3.46%)
Feb 19, 2021
4.940
5.150
4.920
4.920
13,300
-0.09(-1.80%)
Feb 18, 2021
5.090
5.180
4.890
5.010
10,766
+0.07(+1.42%)
Feb 17, 2021
5.041
5.400
4.850
4.940
93,239
-0.11(-2.18%)
Feb 16, 2021
4.830
5.150
4.690
5.050
84,539
+0.44(+9.54%)
Feb 12, 2021
4.490
4.899
4.257
4.610
62,600
+0.16(+3.60%)
Feb 11, 2021
4.620
4.650
4.390
4.450
15,506
-0.12(-2.63%)
Feb 10, 2021
5.040
5.091
4.400
4.570
80,982
-0.50(-9.86%)
Feb 09, 2021
5.050
5.190
5.010
5.070
29,787
+0.24(+4.97%)
Feb 08, 2021
4.970
5.139
4.816
4.830
18,484
-0.11(-2.23%)
Feb 05, 2021
4.900
5.260
4.830
4.940
101,100
+0.14(+2.92%)
Feb 04, 2021
4.750
4.930
4.675
4.800
55,133
+0.19(+4.12%)
Feb 03, 2021
4.790
4.790
4.600
4.610
10,956
+0.07(+1.54%)
Feb 02, 2021
4.517
4.741
4.517
4.540
16,231
+0.00(+0.00%)
Feb 01, 2021
4.390
4.900
4.340
4.540
50,696
+0.14(+3.18%)
Jan 29, 2021
4.530
5.100
4.370
4.400
91,000
-0.18(-3.93%)
Jan 28, 2021
4.450
4.700
4.340
4.580
77,658
+0.35(+8.34%)
Jan 27, 2021
4.320
4.550
4.200
4.228
39,164
-0.32(-7.09%)
Jan 26, 2021
4.650
5.200
4.400
4.550
184,836
-0.09(-1.94%)
Jan 25, 2021
4.355
4.768
4.330
4.640
96,761
+0.23(+5.21%)
Jan 22, 2021
4.410
4.465
4.310
4.410
7,300
+0.08(+1.85%)
Jan 21, 2021
4.350
4.800
4.267
4.330
67,640
-0.07(-1.59%)
Jan 20, 2021
4.400
4.400
4.217
4.400
9,515
+0.09(+2.09%)
Jan 19, 2021
4.390
4.586
4.270
4.310
10,599
+0.08(+1.89%)
Jan 15, 2021
4.290
4.400
4.160
4.230
15,200
-0.06(-1.40%)
Jan 14, 2021
4.220
4.440
4.150
4.290
18,654
+0.02(+0.47%)
Jan 13, 2021
4.320
4.390
4.150
4.270
10,460
-0.13(-2.95%)
Jan 12, 2021
4.570
4.570
4.361
4.400
1,141
-0.17(-3.71%)
Jan 11, 2021
4.470
4.600
4.398
4.570
19,487
+0.06(+1.32%)
Jan 08, 2021
4.263
4.840
4.249
4.510
96,500
+0.35(+8.41%)
Jan 07, 2021
4.240
4.370
4.160
4.160
5,918
-0.11(-2.58%)
Jan 06, 2021
4.221
4.270
4.092
4.270
6,947
+0.10(+2.40%)
Jan 05, 2021
4.130
4.289
4.000
4.170
16,997
+0.05(+1.26%)
Jan 04, 2021
4.190
4.190
3.880
4.118
17,182
-0.08(-1.95%)
Dec 31, 2020
4.200
4.200
4.200
7,376
-0.29(-6.46%)
Dec 30, 2020
4.530
4.660
4.330
4.490
7,376
+0.23(+5.40%)
Dec 29, 2020
4.430
4.430
4.160
4.260
10,420
-0.27(-5.96%)
Dec 28, 2020
4.200
5.500
3.990
4.530
304,787
+0.57(+14.39%)
Dec 24, 2020
4.000
4.040
3.820
3.960
28,700
-0.09(-2.22%)
Dec 23, 2020
4.105
4.105
3.970
4.050
12,328
-0.03(-0.74%)
Dec 22, 2020
4.240
4.400
3.960
4.080
38,078
-0.20(-4.67%)
Dec 21, 2020
3.960
4.450
3.799
4.280
76,183
+0.35(+9.00%)
Dec 18, 2020
3.943
4.100
3.760
3.927
28,100
+0.07(+1.73%)
Dec 17, 2020
3.850
4.240
3.765
3.860
89,970
+0.00(+0.00%)
Dec 16, 2020
3.800
3.961
3.725
3.860
23,781
+0.19(+5.18%)
Dec 15, 2020
3.560
3.802
3.560
3.670
54,586
+0.01(+0.27%)
Dec 14, 2020
3.840
3.950
3.580
3.660
154,435
-0.35(-8.73%)
Dec 11, 2020
3.570
5.200
3.510
4.010
1,708,600
+0.51(+14.57%)
Dec 10, 2020
3.569
3.569
3.460
3.500
2,955
+0.05(+1.45%)
Dec 09, 2020
3.550
3.550
3.450
3.450
3,460
-0.10(-2.82%)
Dec 08, 2020
3.590
3.600
3.450
3.550
25,216
-0.05(-1.39%)
Dec 07, 2020
3.900
3.900
3.410
3.600
127,799
-0.48(-11.76%)
Dec 04, 2020
3.650
5.000
3.630
4.080
553,500
+0.46(+12.71%)
Dec 03, 2020
3.550
3.620
3.549
3.620
1,019
+0.04(+0.98%)
Dec 02, 2020
3.660
3.660
3.490
3.585
4,591
-0.06(-1.78%)
Dec 01, 2020
3.730
3.760
3.510
3.650
6,180
+0.05(+1.45%)
Nov 30, 2020
3.480
3.678
3.480
3.598
5,060
+0.02(+0.53%)
Nov 27, 2020
3.488
3.655
3.488
3.579
1,200
+0.01(+0.39%)
Nov 25, 2020
3.650
3.790
3.483
3.565
7,900
-0.08(-2.06%)
Nov 24, 2020
3.530
3.840
3.410
3.640
26,073
+0.11(+3.12%)
Nov 23, 2020
3.580
3.600
3.500
3.530
10,279
+0.11(+3.22%)
Nov 20, 2020
3.470
3.490
3.400
3.420
9,900
-0.05(-1.44%)
Nov 19, 2020
3.780
3.790
3.400
3.470
19,048
-0.11(-3.07%)
Nov 18, 2020
3.300
4.240
3.280
3.580
240,778
+0.31(+9.48%)
Nov 17, 2020
3.330
3.330
3.270
3.270
2,142
-0.04(-1.21%)
Nov 16, 2020
3.210
3.350
3.200
3.310
8,686
-0.02(-0.60%)
Nov 13, 2020
3.356
3.517
3.305
3.330
4,800
-0.01(-0.25%)
Nov 12, 2020
3.320
3.460
3.320
3.338
9,443
-0.02(-0.64%)
Nov 11, 2020
3.510
3.510
3.320
3.360
1,805
-0.18(-5.08%)
Nov 10, 2020
3.460
3.630
3.350
3.540
13,524
-0.05(-1.39%)
Nov 09, 2020
3.400
3.700
3.185
3.590
65,006
+0.24(+7.16%)
Nov 06, 2020
3.400
3.410
3.350
3.350
1,400
-0.04(-1.18%)
Nov 05, 2020
3.410
3.553
3.350
3.390
3,506
-0.04(-1.17%)
Nov 04, 2020
3.540
3.540
3.340
3.430
5,784
-0.05(-1.54%)
Nov 03, 2020
3.482
3.575
3.465
3.484
1,905
-0.06(-1.59%)
Nov 02, 2020
3.580
3.630
3.500
3.540
11,032
+0.09(+2.61%)
Oct 30, 2020
3.530
3.530
3.270
3.450
10,900
+0.02(+0.58%)
Oct 29, 2020
3.460
3.530
3.430
3.430
6,075
-0.03(-0.87%)
Oct 28, 2020
3.460
3.535
3.410
3.460
7,254
+0.01(+0.29%)
Oct 27, 2020
3.600
3.630
3.450
3.450
15,220
-0.02(-0.58%)
Oct 26, 2020
3.430
3.470
3.380
3.470
10,525
+0.16(+4.74%)
Oct 23, 2020
3.710
3.710
3.313
3.313
9,700
-0.34(-9.24%)
Oct 22, 2020
3.770
3.780
3.650
3.650
14,749
-0.20(-5.19%)
Oct 21, 2020
3.590
3.940
3.590
3.850
20,272
+0.14(+3.72%)
Oct 20, 2020
3.690
3.797
3.480
3.712
20,481
+0.06(+1.70%)
Oct 19, 2020
3.610
3.981
3.585
3.650
42,011
+0.04(+1.11%)
Oct 16, 2020
4.100
4.100
3.530
3.610
81,800
-0.66(-15.46%)
Oct 15, 2020
5.750
5.830
4.060
4.270
1,582,499
-0.45(-9.44%)
Oct 14, 2020
4.300
5.000
4.300
4.715
45,194
+0.40(+9.39%)
Oct 13, 2020
4.270
4.531
4.270
4.310
2,087
-0.06(-1.37%)
Oct 12, 2020
4.257
4.920
4.110
4.370
101,099
+0.01(+0.16%)
Oct 09, 2020
3.850
4.760
3.760
4.363
38,000
+0.44(+11.30%)
Oct 08, 2020
4.000
4.040
3.850
3.920
11,770
-0.09(-2.24%)
Oct 07, 2020
4.068
4.070
3.900
4.010
4,225
+0.09(+2.30%)
Oct 06, 2020
3.860
4.167
3.850
3.920
8,214
-0.12(-2.97%)
Oct 05, 2020
4.000
4.180
3.800
4.040
13,418
+0.04(+1.00%)
Oct 02, 2020
4.100
4.340
3.560
4.000
33,600
-0.40(-9.15%)
Oct 01, 2020
4.140
4.600
4.100
4.403
21,623
-0.11(-2.37%)
Sep 30, 2020
5.350
5.470
4.350
4.510
128,564
-0.26(-5.45%)
Sep 29, 2020
5.620
5.700
4.310
4.770
252,761
-0.16(-3.25%)
Sep 28, 2020
4.300
5.850
4.090
4.930
190,914
+0.63(+14.65%)
Sep 25, 2020
4.190
4.500
4.121
4.300
10,000
+0.23(+5.65%)
Sep 24, 2020
4.190
4.190
3.847
4.070
4,494
-0.13(-3.10%)
Sep 23, 2020
3.800
4.490
3.697
4.200
14,919
+0.23(+5.79%)
Sep 22, 2020
3.860
3.970
3.860
3.970
709
+0.11(+2.85%)
Sep 21, 2020
3.900
3.900
3.710
3.860
4,783
-0.23(-5.51%)
Sep 18, 2020
3.900
4.085
3.540
4.085
1,700
+0.08(+1.87%)
Sep 17, 2020
3.860
4.010
3.850
4.010
2,963
-0.14(-3.37%)
Sep 16, 2020
4.205
4.460
4.000
4.150
10,860
+0.15(+3.75%)
Sep 15, 2020
3.990
4.120
3.990
4.000
983
-0.04(-0.87%)
Sep 14, 2020
3.835
4.035
3.680
4.035
5,511
+0.04(+0.88%)
Sep 11, 2020
3.820
4.170
3.630
4.000
23,900
+0.01(+0.25%)
Sep 10, 2020
4.270
4.271
3.990
3.990
6,136
+0.02(+0.50%)
Sep 09, 2020
4.020
4.020
3.970
3.970
3,238
-0.05(-1.24%)
Sep 08, 2020
3.850
4.150
3.770
4.020
15,497
-0.03(-0.74%)
Sep 04, 2020
4.420
4.860
3.980
4.050
10,200
-0.26(-6.01%)
Sep 03, 2020
4.550
4.980
4.180
4.309
26,498
-0.50(-10.45%)
Sep 02, 2020
4.135
5.068
4.080
4.812
49,977
+0.33(+7.42%)
Sep 01, 2020
4.240
4.520
4.240
4.480
6,331
+0.18(+4.19%)
Aug 31, 2020
4.380
4.590
4.180
4.300
9,691
+0.00(+0.00%)
Aug 28, 2020
4.210
4.830
4.020
4.300
51,500
+0.16(+3.96%)
Aug 27, 2020
3.690
4.330
3.690
4.136
36,457
+0.45(+12.09%)
Aug 26, 2020
3.380
3.690
3.380
3.690
644
-0.06(-1.60%)
Aug 25, 2020
3.570
3.750
3.440
3.750
8,013
+0.18(+4.91%)
Aug 24, 2020
3.660
3.660
3.340
3.574
4,358
-0.16(-4.17%)
Aug 21, 2020
3.480
3.890
3.480
3.730
7,400
-0.06(-1.58%)
Aug 20, 2020
4.110
4.160
3.770
3.790
5,780
-0.29(-7.11%)
Aug 19, 2020
3.710
4.160
3.630
4.080
16,410
+0.39(+10.59%)
Aug 18, 2020
3.840
3.840
3.650
3.689
4,199
-0.26(-6.60%)
Aug 17, 2020
3.430
4.390
3.320
3.950
67,513
+0.52(+15.16%)
Aug 14, 2020
3.504
3.650
3.283
3.430
9,500
-0.04(-1.15%)
Aug 13, 2020
3.240
3.480
3.240
3.470
6,997
+0.13(+3.89%)
Aug 12, 2020
3.230
3.340
3.200
3.340
897
+0.16(+5.03%)
Aug 11, 2020
3.480
3.480
3.150
3.180
6,196
-0.21(-6.33%)
Aug 10, 2020
3.080
3.670
3.049
3.395
51,969
+0.31(+9.95%)
Aug 07, 2020
3.170
3.550
2.930
3.088
64,000
-0.16(-4.99%)
Aug 06, 2020
3.400
3.400
2.764
3.250
43,541
+0.13(+4.17%)
Aug 05, 2020
3.040
4.540
2.980
3.120
181,232
+0.05(+1.63%)
Aug 04, 2020
3.070
3.070
3.070
125
+0.00(+0.00%)
Aug 03, 2020
2.980
3.120
2.980
3.070
3,527
+0.19(+6.60%)
Jul 31, 2020
2.980
3.200
2.880
2.880
9,900
-0.11(-3.68%)
Jul 30, 2020
2.990
2.990
2.990
2.990
950
-0.03(-0.99%)
Jul 29, 2020
3.150
3.150
2.880
3.020
1,356
-0.07(-2.27%)
Jul 28, 2020
2.950
3.100
2.920
3.090
2,985
-0.10(-3.13%)
Jul 27, 2020
3.190
3.190
3.190
3.190
137
+0.12(+3.87%)
Jul 24, 2020
2.942
3.100
2.942
3.071
1,300
+0.02(+0.69%)
Jul 23, 2020
3.050
3.050
3.050
3.050
117
+0.07(+2.27%)
Jul 22, 2020
3.070
3.070
2.982
2.982
1,038
-0.23(-7.09%)
Jul 21, 2020
3.050
3.240
3.050
3.210
2,218
-0.04(-1.23%)
Jul 20, 2020
3.250
3.250
3.250
3.250
158
+0.15(+4.84%)
Jul 17, 2020
3.250
3.250
2.800
3.100
3,300
-0.15(-4.62%)
Jul 16, 2020
3.250
3.250
3.250
87
+0.00(+0.00%)
Jul 15, 2020
3.250
3.250
3.250
60
+0.00(+0.00%)
Jul 14, 2020
3.250
3.250
3.220
3.250
564
+0.01(+0.31%)
Jul 13, 2020
2.980
3.240
2.970
3.240
8,546
+0.15(+4.85%)
Jul 10, 2020
2.800
3.139
2.800
3.090
1,800
+0.11(+3.69%)
Jul 09, 2020
2.840
2.990
2.840
2.980
1,225
-0.17(-5.40%)
Jul 08, 2020
2.940
3.150
2.940
3.150
617
+0.02(+0.64%)
Jul 07, 2020
3.150
3.220
2.690
3.130
8,870
+0.05(+1.78%)
Jul 06, 2020
3.150
3.150
2.900
3.075
1,962
+0.11(+3.55%)
Jul 02, 2020
2.770
3.100
2.710
2.970
17,300
+0.17(+6.07%)
Jul 01, 2020
2.840
2.840
2.610
2.800
2,872
+0.08(+2.94%)
Jun 30, 2020
2.819
2.819
2.700
2.720
3,438
+0.04(+1.30%)
Jun 29, 2020
2.880
2.880
2.650
2.685
10,853
-0.21(-7.41%)
Jun 26, 2020
2.710
2.940
2.710
2.900
13,200
+0.20(+7.41%)
Jun 25, 2020
2.900
2.989
2.700
2.700
3,349
-0.01(-0.37%)
Jun 24, 2020
3.060
3.060
2.680
2.710
7,964
+0.06(+2.26%)
Jun 23, 2020
2.700
2.780
2.650
2.650
10,627
+0.00(+0.00%)
Jun 22, 2020
2.930
2.990
2.650
2.650
13,275
-0.07(-2.57%)
Jun 19, 2020
2.923
2.923
2.700
2.720
14,100
-0.13(-4.56%)
Jun 18, 2020
3.140
3.400
2.800
2.850
35,647
-0.15(-5.00%)
Jun 17, 2020
3.300
3.430
3.000
3.000
12,161
-0.34(-10.18%)
Jun 16, 2020
3.500
3.500
3.090
3.340
37,004
-0.16(-4.57%)
Jun 15, 2020
3.020
4.410
2.700
3.500
142,197
+0.80(+29.63%)
Jun 12, 2020
3.020
3.500
2.600
2.700
94,200
+0.11(+4.25%)
Jun 11, 2020
2.400
2.650
2.400
2.590
17,867
-0.07(-2.63%)
Jun 10, 2020
2.820
4.100
2.100
2.660
165,598
-0.19(-6.67%)
Jun 09, 2020
2.850
2.850
2.850
2.850
575
-0.02(-0.70%)
Jun 08, 2020
2.870
2.870
2.870
17
+0.00(+0.00%)
Jun 05, 2020
2.870
2.870
2.870
71
+0.00(+0.00%)
Jun 04, 2020
2.725
2.940
2.630
2.870
894
+0.17(+6.30%)
Jun 03, 2020
2.700
2.700
2.700
2.700
540
+0.00(+0.00%)
Jun 02, 2020
2.878
2.878
2.700
2.700
2,914
+0.00(+0.00%)
Jun 01, 2020
2.870
2.930
2.675
2.700
1,252
+0.02(+0.75%)
May 29, 2020
2.640
2.990
2.615
2.680
1,700
-0.12(-4.28%)
May 28, 2020
2.655
2.800
2.655
2.800
746
+0.00(+0.03%)
May 27, 2020
2.520
3.000
2.520
2.799
6,175
+0.01(+0.32%)
May 26, 2020
2.530
2.790
2.530
2.790
563
+0.06(+2.20%)
May 22, 2020
2.730
2.730
2.730
144
+0.00(+0.00%)
May 21, 2020
2.720
2.730
2.720
2.730
4,278
+0.00(+0.00%)
May 20, 2020
2.720
2.730
2.720
2.730
1,076
-0.01(-0.36%)
May 18, 2020
2.740
2.740
2.740
0
+0.01(+0.36%)
May 15, 2020
2.710
2.730
2.700
2.730
1,300
-0.01(-0.36%)
May 14, 2020
2.750
2.750
2.620
2.740
2,236
+0.03(+1.11%)
May 13, 2020
2.790
2.790
2.600
2.710
4,125
-0.03(-1.00%)
May 12, 2020
2.550
2.737
2.550
2.737
761
-0.02(-0.82%)
May 11, 2020
2.760
2.760
2.760
2.760
153
+0.10(+3.76%)
May 08, 2020
2.710
2.750
2.620
2.660
6,300
+0.00(+0.00%)
May 07, 2020
2.650
2.720
2.650
2.660
2,648
-0.04(-1.48%)
May 06, 2020
2.570
2.700
2.570
2.700
1,588
+0.01(+0.47%)
May 05, 2020
2.710
2.740
2.407
2.687
7,391
+0.14(+5.38%)
May 04, 2020
2.580
2.717
2.550
2.550
16,758
-0.02(-0.89%)
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.