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
Mediaco Holding Inc Cl A
(NQ:
MDIA
)
2.350
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM 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 30, 2021
3.370
3.460
3.290
3.290
11,600
-0.09(-2.66%)
Apr 29, 2021
3.400
3.500
3.300
3.380
9,289
-0.08(-2.31%)
Apr 28, 2021
3.350
3.490
3.300
3.460
64,144
+0.08(+2.37%)
Apr 27, 2021
3.400
3.400
3.240
3.380
3,071
+0.05(+1.50%)
Apr 26, 2021
3.262
3.450
3.262
3.330
7,076
+0.03(+0.91%)
Apr 23, 2021
3.323
3.355
3.245
3.300
4,300
-0.05(-1.49%)
Apr 22, 2021
3.300
3.410
3.230
3.350
6,326
+0.12(+3.72%)
Apr 21, 2021
3.200
3.500
3.180
3.230
50,570
+0.01(+0.31%)
Apr 20, 2021
3.200
3.540
3.200
3.220
74,221
+0.02(+0.63%)
Apr 19, 2021
3.310
3.330
3.200
3.200
7,377
-0.11(-3.32%)
Apr 16, 2021
3.230
3.350
3.200
3.310
17,300
+0.04(+1.22%)
Apr 15, 2021
3.230
3.450
3.230
3.270
20,665
+0.01(+0.31%)
Apr 14, 2021
3.280
3.495
3.225
3.260
34,653
-0.11(-3.26%)
Apr 13, 2021
3.410
3.410
3.210
3.370
9,779
+0.04(+1.20%)
Apr 12, 2021
3.670
3.750
3.330
3.330
19,717
-0.28(-7.76%)
Apr 09, 2021
3.670
3.750
3.545
3.610
5,400
+0.00(+0.00%)
Apr 08, 2021
3.570
3.680
3.502
3.610
11,598
+0.03(+0.84%)
Apr 07, 2021
3.620
3.690
3.510
3.580
14,775
-0.05(-1.38%)
Apr 06, 2021
3.731
3.731
3.550
3.630
6,121
-0.13(-3.46%)
Apr 05, 2021
3.760
3.760
3.460
3.760
37,116
+0.14(+3.87%)
Apr 01, 2021
3.480
3.660
3.280
3.620
48,000
+0.28(+8.38%)
Mar 31, 2021
3.380
3.381
3.221
3.340
4,605
+0.09(+2.77%)
Mar 30, 2021
3.470
3.470
3.040
3.250
20,744
-0.26(-7.41%)
Mar 29, 2021
3.700
3.800
3.496
3.510
18,228
-0.19(-5.14%)
Mar 26, 2021
3.510
3.950
3.510
3.700
19,300
+0.11(+3.06%)
Mar 25, 2021
3.320
3.730
3.320
3.590
51,591
+0.02(+0.56%)
Mar 24, 2021
3.800
3.900
3.570
3.570
45,981
-0.35(-8.93%)
Mar 23, 2021
4.020
4.150
3.720
3.920
140,742
-0.25(-6.00%)
Mar 22, 2021
4.050
4.410
3.660
4.170
269,497
+0.11(+2.71%)
Mar 19, 2021
4.170
4.540
3.870
4.060
292,800
-0.11(-2.64%)
Mar 18, 2021
3.550
4.230
3.510
4.170
1,184,847
+0.49(+13.32%)
Mar 17, 2021
3.360
4.100
3.210
3.680
334,358
+0.31(+9.04%)
Mar 16, 2021
3.460
3.495
3.340
3.375
6,353
-0.06(-1.89%)
Mar 15, 2021
3.390
3.440
3.210
3.440
26,630
+0.17(+5.36%)
Mar 12, 2021
3.289
3.300
3.212
3.265
7,100
-0.03(-1.06%)
Mar 11, 2021
3.290
3.385
3.150
3.300
38,924
-0.08(-2.37%)
Mar 10, 2021
3.120
3.380
3.030
3.380
75,711
+0.27(+8.68%)
Mar 09, 2021
2.930
3.140
2.870
3.110
91,961
+0.26(+9.12%)
Mar 08, 2021
2.790
2.940
2.770
2.850
149,851
-0.01(-0.35%)
Mar 05, 2021
2.850
2.960
2.700
2.860
40,000
-0.03(-1.04%)
Mar 04, 2021
3.450
3.530
2.730
2.890
99,053
-0.64(-18.13%)
Mar 03, 2021
3.600
3.632
3.510
3.530
25,666
-0.12(-3.29%)
Mar 02, 2021
3.500
3.650
3.420
3.650
16,908
+0.08(+2.24%)
Mar 01, 2021
3.580
3.697
3.430
3.570
47,336
+0.12(+3.48%)
Feb 26, 2021
3.650
3.760
3.240
3.450
44,300
-0.07(-1.99%)
Feb 25, 2021
3.750
3.790
3.450
3.520
56,546
-0.07(-1.95%)
Feb 24, 2021
3.500
3.795
3.368
3.590
112,113
+0.10(+2.87%)
Feb 23, 2021
3.644
3.670
3.163
3.490
62,846
-0.29(-7.67%)
Feb 22, 2021
3.800
4.100
3.730
3.780
171,840
-0.06(-1.56%)
Feb 19, 2021
3.750
4.010
3.510
3.840
113,800
+0.07(+1.86%)
Feb 18, 2021
3.880
4.010
3.739
3.770
66,765
-0.11(-2.84%)
Feb 17, 2021
3.840
4.060
3.660
3.880
99,349
+0.12(+3.19%)
Feb 16, 2021
3.890
3.890
3.220
3.760
270,305
+0.08(+2.17%)
Feb 12, 2021
3.680
3.790
3.440
3.680
56,300
+0.04(+1.10%)
Feb 11, 2021
3.900
3.940
3.560
3.640
113,996
-0.31(-7.85%)
Feb 10, 2021
4.290
4.340
3.810
3.950
63,668
-0.15(-3.66%)
Feb 09, 2021
3.970
4.394
3.710
4.100
406,241
+0.17(+4.33%)
Feb 08, 2021
3.610
3.980
3.610
3.930
75,352
+0.32(+8.86%)
Feb 05, 2021
3.650
3.740
3.450
3.610
39,300
-0.01(-0.28%)
Feb 04, 2021
3.540
3.690
3.511
3.620
11,964
+0.07(+1.97%)
Feb 03, 2021
3.620
3.625
3.460
3.550
18,634
+0.02(+0.57%)
Feb 02, 2021
3.280
3.790
3.280
3.530
81,760
+0.30(+9.29%)
Feb 01, 2021
3.510
3.510
3.120
3.230
40,301
-0.29(-8.24%)
Jan 29, 2021
3.520
3.725
3.510
3.520
48,800
-0.26(-6.88%)
Jan 28, 2021
3.960
4.100
3.360
3.780
160,180
-0.22(-5.50%)
Jan 27, 2021
3.490
4.240
3.300
4.000
273,422
+0.43(+12.04%)
Jan 26, 2021
3.200
3.680
3.160
3.570
210,189
+0.35(+10.87%)
Jan 25, 2021
3.250
3.290
3.080
3.220
62,074
+0.09(+2.88%)
Jan 22, 2021
3.100
3.160
2.950
3.130
36,600
+0.13(+4.33%)
Jan 21, 2021
3.200
3.200
2.960
3.000
36,613
-0.20(-6.25%)
Jan 20, 2021
3.180
3.400
3.150
3.200
151,234
-0.03(-0.93%)
Jan 19, 2021
3.260
3.290
3.030
3.230
32,308
-0.06(-1.82%)
Jan 15, 2021
3.070
3.420
2.940
3.290
176,900
+0.21(+6.82%)
Jan 14, 2021
2.870
3.130
2.850
3.080
129,877
+0.28(+10.00%)
Jan 13, 2021
2.850
2.930
2.660
2.800
104,452
-0.13(-4.44%)
Jan 12, 2021
2.900
3.160
2.880
2.930
287,854
+0.03(+1.03%)
Jan 11, 2021
2.790
3.010
2.790
2.900
20,990
-0.04(-1.36%)
Jan 08, 2021
2.920
3.060
2.877
2.940
27,300
+0.07(+2.44%)
Jan 07, 2021
2.800
2.960
2.710
2.870
84,114
+0.14(+5.13%)
Jan 06, 2021
2.740
3.060
2.698
2.730
121,457
-0.04(-1.44%)
Jan 05, 2021
2.630
2.900
2.630
2.770
95,748
+0.11(+4.14%)
Jan 04, 2021
2.620
2.710
2.600
2.660
52,877
+0.06(+2.11%)
Dec 31, 2020
2.605
2.605
2.605
227,103
-0.12(-4.23%)
Dec 30, 2020
2.980
3.020
2.550
2.720
227,103
-0.47(-14.73%)
Dec 29, 2020
2.980
3.570
2.880
3.190
547,131
+0.42(+15.16%)
Dec 28, 2020
2.640
2.980
2.550
2.770
121,268
+0.04(+1.47%)
Dec 24, 2020
2.490
2.841
2.488
2.730
90,000
+0.24(+9.64%)
Dec 23, 2020
2.430
2.570
2.420
2.490
44,725
-0.01(-0.40%)
Dec 22, 2020
2.580
2.580
2.500
2.500
16,958
-0.01(-0.40%)
Dec 21, 2020
2.730
2.730
2.460
2.510
35,760
-0.10(-3.83%)
Dec 18, 2020
2.810
2.979
2.610
2.610
93,300
-0.25(-8.74%)
Dec 17, 2020
2.850
3.150
2.760
2.860
319,678
-0.74(-20.56%)
Dec 16, 2020
2.700
3.800
2.700
3.600
378,225
+0.98(+37.40%)
Dec 15, 2020
2.620
2.720
2.540
2.620
22,702
-0.12(-4.38%)
Dec 14, 2020
2.550
2.740
2.455
2.740
61,482
+0.28(+11.38%)
Dec 11, 2020
2.440
2.520
2.400
2.460
8,200
+0.01(+0.41%)
Dec 10, 2020
2.510
2.510
2.410
2.450
8,132
+0.04(+1.66%)
Dec 09, 2020
2.420
2.484
2.400
2.410
18,541
-0.03(-1.23%)
Dec 08, 2020
2.500
2.500
2.420
2.440
5,740
-0.03(-1.21%)
Dec 07, 2020
2.580
2.600
2.460
2.470
15,626
+0.01(+0.41%)
Dec 04, 2020
2.390
2.690
2.386
2.460
51,700
+0.07(+2.93%)
Dec 03, 2020
2.360
2.490
2.360
2.390
22,883
-0.07(-2.85%)
Dec 02, 2020
2.350
2.490
2.270
2.460
40,472
-0.04(-1.60%)
Dec 01, 2020
2.480
2.500
2.410
2.500
19,525
+0.00(+0.00%)
Nov 30, 2020
2.420
2.590
2.410
2.500
9,113
+0.00(+0.00%)
Nov 27, 2020
2.550
2.640
2.439
2.500
23,600
-0.01(-0.40%)
Nov 25, 2020
2.500
2.540
2.440
2.510
8,700
-0.01(-0.40%)
Nov 24, 2020
2.580
2.600
2.480
2.520
24,349
+0.01(+0.40%)
Nov 23, 2020
2.700
2.700
2.450
2.510
25,493
-0.06(-2.33%)
Nov 20, 2020
2.650
2.660
2.550
2.570
10,900
+0.02(+0.78%)
Nov 19, 2020
2.660
2.690
2.550
2.550
13,186
-0.05(-1.92%)
Nov 18, 2020
2.740
2.740
2.520
2.600
22,771
-0.04(-1.52%)
Nov 17, 2020
2.660
2.692
2.570
2.640
8,731
-0.03(-1.12%)
Nov 16, 2020
2.680
2.720
2.610
2.670
9,038
-0.02(-0.74%)
Nov 13, 2020
2.610
2.690
2.540
2.690
11,900
+0.00(+0.00%)
Nov 12, 2020
2.650
2.720
2.600
2.690
8,342
-0.01(-0.37%)
Nov 11, 2020
2.600
2.710
2.580
2.700
5,721
+0.08(+3.05%)
Nov 10, 2020
2.650
2.700
2.560
2.620
6,219
+0.10(+3.97%)
Nov 09, 2020
2.660
2.790
2.480
2.520
23,262
-0.15(-5.62%)
Nov 06, 2020
2.830
2.840
2.640
2.670
5,400
-0.12(-4.30%)
Nov 05, 2020
2.890
2.930
2.730
2.790
13,695
-0.10(-3.46%)
Nov 04, 2020
2.800
2.990
2.750
2.890
11,126
+0.07(+2.48%)
Nov 03, 2020
2.770
2.920
2.770
2.820
12,828
+0.12(+4.44%)
Nov 02, 2020
2.760
2.760
2.620
2.700
6,766
+0.04(+1.50%)
Oct 30, 2020
2.710
2.900
2.518
2.660
71,100
+0.20(+8.13%)
Oct 29, 2020
2.590
2.750
2.440
2.460
20,917
+0.03(+1.23%)
Oct 28, 2020
2.860
2.860
2.410
2.430
42,968
-0.40(-14.13%)
Oct 27, 2020
2.850
3.010
2.780
2.830
4,230
-0.02(-0.70%)
Oct 26, 2020
3.070
3.100
2.780
2.850
22,878
-0.23(-7.47%)
Oct 23, 2020
3.280
3.330
3.010
3.080
26,300
-0.21(-6.38%)
Oct 22, 2020
3.140
3.440
3.100
3.290
37,750
+0.19(+6.13%)
Oct 21, 2020
3.090
3.180
2.960
3.100
31,456
+0.08(+2.65%)
Oct 20, 2020
2.950
3.130
2.950
3.020
19,181
+0.15(+5.23%)
Oct 19, 2020
3.050
3.050
2.810
2.870
15,546
-0.12(-4.01%)
Oct 16, 2020
3.146
3.146
2.990
2.990
7,100
-0.18(-5.68%)
Oct 15, 2020
3.080
3.170
2.900
3.170
40,851
+0.03(+0.96%)
Oct 14, 2020
3.040
3.250
2.970
3.140
59,489
+0.24(+8.28%)
Oct 13, 2020
3.000
3.030
2.900
2.900
15,186
-0.12(-3.97%)
Oct 12, 2020
3.080
3.090
2.730
3.020
40,745
+0.04(+1.34%)
Oct 09, 2020
2.970
3.200
2.932
2.980
30,000
+0.00(+0.00%)
Oct 08, 2020
3.000
3.000
2.860
2.980
24,344
+0.01(+0.34%)
Oct 07, 2020
2.850
3.110
2.760
2.970
81,577
+0.21(+7.61%)
Oct 06, 2020
2.810
2.900
2.750
2.760
10,408
-0.08(-2.82%)
Oct 05, 2020
2.900
2.900
2.660
2.840
16,406
-0.07(-2.41%)
Oct 02, 2020
2.850
3.180
2.710
2.910
54,000
+0.17(+6.20%)
Oct 01, 2020
2.700
2.900
2.650
2.740
25,724
+0.11(+4.18%)
Sep 30, 2020
2.520
2.640
2.370
2.630
35,732
+0.11(+4.37%)
Sep 29, 2020
2.710
2.710
2.500
2.520
16,912
-0.21(-7.69%)
Sep 28, 2020
2.750
3.180
2.490
2.730
105,877
+0.15(+5.81%)
Sep 25, 2020
2.440
2.831
2.270
2.580
78,300
+0.28(+12.17%)
Sep 24, 2020
2.680
2.680
2.300
2.300
51,978
-0.34(-12.88%)
Sep 23, 2020
2.980
2.990
2.510
2.640
35,413
-0.23(-8.01%)
Sep 22, 2020
3.190
3.230
2.690
2.870
62,292
-0.26(-8.31%)
Sep 21, 2020
3.170
3.240
3.060
3.130
7,280
-0.01(-0.32%)
Sep 18, 2020
3.190
3.270
3.110
3.140
17,400
+0.01(+0.32%)
Sep 17, 2020
3.230
3.269
3.130
3.130
6,335
-0.10(-3.10%)
Sep 16, 2020
3.280
3.400
3.170
3.230
10,789
-0.08(-2.42%)
Sep 15, 2020
3.080
3.400
3.080
3.310
25,707
+0.23(+7.47%)
Sep 14, 2020
3.130
3.140
3.060
3.080
16,879
-0.05(-1.60%)
Sep 11, 2020
3.140
3.220
3.040
3.130
38,500
-0.01(-0.32%)
Sep 10, 2020
3.210
3.400
3.080
3.140
76,489
-0.09(-2.79%)
Sep 09, 2020
3.090
3.290
3.060
3.230
76,755
+0.19(+6.25%)
Sep 08, 2020
3.200
3.410
2.960
3.040
76,327
-0.32(-9.52%)
Sep 04, 2020
3.440
3.539
3.260
3.360
40,000
-0.30(-8.20%)
Sep 03, 2020
3.600
3.720
3.390
3.660
114,588
-0.19(-4.94%)
Sep 02, 2020
3.750
5.200
3.550
3.850
2,285,437
+0.30(+8.45%)
Sep 01, 2020
3.650
3.700
3.500
3.550
12,805
-0.09(-2.47%)
Aug 31, 2020
3.510
3.830
3.500
3.640
78,863
+0.09(+2.54%)
Aug 28, 2020
3.470
3.730
3.369
3.550
26,500
+0.10(+2.90%)
Aug 27, 2020
3.580
3.730
3.380
3.450
34,729
+0.02(+0.58%)
Aug 26, 2020
3.940
3.940
3.320
3.430
145,360
-0.40(-10.44%)
Aug 25, 2020
4.240
4.250
3.715
3.830
58,322
-0.39(-9.24%)
Aug 24, 2020
4.540
5.010
4.130
4.220
161,716
-0.34(-7.46%)
Aug 21, 2020
4.700
4.717
4.010
4.560
135,300
-0.02(-0.44%)
Aug 20, 2020
5.010
5.070
4.510
4.580
57,937
-0.47(-9.31%)
Aug 19, 2020
5.010
5.450
5.000
5.050
103,454
+0.00(+0.00%)
Aug 18, 2020
5.240
5.290
5.050
5.050
40,803
-0.12(-2.32%)
Aug 17, 2020
5.310
5.470
5.160
5.170
50,525
-0.24(-4.44%)
Aug 14, 2020
5.890
5.892
5.250
5.410
105,400
-0.70(-11.46%)
Aug 13, 2020
6.300
6.560
5.940
6.110
70,517
+0.07(+1.16%)
Aug 12, 2020
5.600
6.100
5.530
6.040
56,048
+0.52(+9.42%)
Aug 11, 2020
5.480
6.220
5.420
5.520
79,987
+0.06(+1.10%)
Aug 10, 2020
5.290
5.700
5.210
5.460
47,635
+0.19(+3.61%)
Aug 07, 2020
5.750
5.920
5.210
5.270
55,600
-0.80(-13.18%)
Aug 06, 2020
6.220
6.820
5.850
6.070
135,559
-0.93(-13.29%)
Aug 05, 2020
5.320
7.000
5.180
7.000
349,210
+1.69(+31.83%)
Aug 04, 2020
5.250
5.450
5.200
5.310
14,849
+0.07(+1.27%)
Aug 03, 2020
4.950
5.390
4.690
5.244
57,929
+0.30(+6.14%)
Jul 31, 2020
5.090
5.130
4.850
4.940
29,300
+0.09(+1.86%)
Jul 30, 2020
5.050
5.090
4.760
4.850
47,938
-0.26(-5.09%)
Jul 29, 2020
5.100
7.000
5.100
5.110
345,197
+0.01(+0.20%)
Jul 28, 2020
5.010
5.190
4.950
5.100
11,277
-0.05(-0.97%)
Jul 27, 2020
4.820
5.440
4.800
5.150
59,485
+0.28(+5.75%)
Jul 24, 2020
4.900
4.930
4.750
4.870
19,400
-0.08(-1.62%)
Jul 23, 2020
5.200
5.290
4.770
4.950
24,257
-0.20(-3.88%)
Jul 22, 2020
5.250
5.290
5.080
5.150
17,858
+0.09(+1.78%)
Jul 21, 2020
5.320
5.450
5.010
5.060
19,340
-0.19(-3.55%)
Jul 20, 2020
5.800
5.800
5.060
5.246
36,906
-0.46(-8.12%)
Jul 17, 2020
5.670
6.210
5.560
5.710
45,200
+0.04(+0.71%)
Jul 16, 2020
5.160
5.720
5.000
5.670
60,196
+0.58(+11.39%)
Jul 15, 2020
4.615
5.520
4.455
5.090
145,556
+0.58(+12.86%)
Jul 14, 2020
4.650
4.990
4.310
4.510
18,192
+0.01(+0.22%)
Jul 13, 2020
4.960
5.120
4.470
4.500
30,621
-0.25(-5.26%)
Jul 10, 2020
4.870
5.360
4.670
4.750
29,100
-0.09(-1.86%)
Jul 09, 2020
5.170
5.500
4.500
4.840
55,017
-0.41(-7.81%)
Jul 08, 2020
5.000
5.750
5.000
5.250
35,043
-0.10(-1.87%)
Jul 07, 2020
5.110
5.470
4.910
5.350
28,132
+0.39(+7.86%)
Jul 06, 2020
5.020
5.350
4.810
4.960
30,071
+0.15(+3.12%)
Jul 02, 2020
5.350
5.350
4.400
4.810
76,700
-0.40(-7.68%)
Jul 01, 2020
5.450
5.450
5.050
5.210
16,753
+0.00(+0.00%)
Jun 30, 2020
5.630
5.630
5.170
5.210
24,698
-0.05(-0.95%)
Jun 29, 2020
5.500
5.800
5.130
5.260
34,287
-0.28(-5.05%)
Jun 26, 2020
6.170
6.250
5.190
5.540
65,200
-0.96(-14.77%)
Jun 25, 2020
6.250
6.700
5.800
6.500
86,608
+0.14(+2.20%)
Jun 24, 2020
5.810
7.980
5.660
6.360
339,478
+0.61(+10.61%)
Jun 23, 2020
6.200
6.300
5.000
5.750
144,630
-0.32(-5.27%)
Jun 22, 2020
7.000
7.010
5.640
6.070
75,016
-0.88(-12.66%)
Jun 19, 2020
7.650
8.880
6.400
6.950
453,700
-0.04(-0.57%)
Jun 18, 2020
6.900
7.410
6.510
6.990
94,616
-0.06(-0.85%)
Jun 17, 2020
7.520
8.460
6.150
7.050
520,857
+0.40(+6.02%)
Jun 16, 2020
4.820
7.450
4.660
6.650
612,614
+2.25(+51.14%)
Jun 15, 2020
4.300
4.680
4.300
4.400
4,630
+0.40(+10.07%)
Jun 12, 2020
4.010
4.220
3.830
3.998
2,500
-0.00(-0.06%)
Jun 11, 2020
3.820
4.020
3.810
4.000
1,981
-0.05(-1.23%)
Jun 10, 2020
3.850
4.050
3.830
4.050
1,845
+0.05(+1.25%)
Jun 09, 2020
4.010
4.275
4.000
4.000
4,020
-0.33(-7.71%)
Jun 08, 2020
4.000
4.580
4.000
4.334
10,152
+0.11(+2.71%)
Jun 05, 2020
4.220
4.220
4.220
4.220
300
-0.09(-2.09%)
Jun 04, 2020
4.270
4.310
4.270
4.310
1,016
-0.38(-8.10%)
Jun 03, 2020
4.240
4.690
4.240
4.690
1,798
+0.30(+6.83%)
Jun 02, 2020
3.880
4.800
3.880
4.390
4,945
+0.23(+5.53%)
Jun 01, 2020
3.970
4.920
3.660
4.160
22,555
-0.09(-2.12%)
May 29, 2020
3.760
4.250
3.600
4.250
12,100
+0.25(+6.25%)
May 28, 2020
4.260
4.480
3.950
4.000
5,705
-0.50(-11.11%)
May 27, 2020
4.640
4.640
4.500
4.500
1,024
-0.30(-6.25%)
May 26, 2020
4.900
4.920
4.550
4.800
2,934
-0.60(-11.11%)
May 22, 2020
5.400
5.400
5.400
385
+0.00(+0.00%)
May 21, 2020
4.950
5.480
4.950
5.400
12,369
+0.63(+13.21%)
May 20, 2020
5.050
5.500
4.550
4.770
5,230
-0.28(-5.54%)
May 19, 2020
5.010
5.150
5.010
5.050
2,773
-0.10(-1.94%)
May 18, 2020
5.090
5.500
4.750
5.150
4,211
+0.15(+3.00%)
May 15, 2020
4.850
5.050
4.560
5.000
2,400
-0.03(-0.60%)
May 14, 2020
5.180
5.500
4.700
5.030
14,859
-0.47(-8.55%)
May 13, 2020
5.150
5.710
5.000
5.500
29,115
+0.36(+7.00%)
May 12, 2020
6.270
6.400
5.140
5.140
39,398
-0.46(-8.21%)
May 11, 2020
3.840
5.980
3.840
5.600
139,742
+1.85(+49.33%)
May 08, 2020
3.500
3.750
3.260
3.750
3,100
+0.49(+15.03%)
May 07, 2020
3.420
3.420
3.260
3.260
530
+0.00(+0.00%)
May 05, 2020
3.260
3.260
3.260
0
-0.09(-2.69%)
May 04, 2020
3.350
3.550
3.350
3.350
1,241
-0.40(-10.67%)
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.