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
Performance Shipping Inc
(NQ:
PSHG
)
2.400
+0.020 (+0.84%)
Streaming Delayed Price
Updated: 4:00 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
0.8000
0.8100
0.7701
0.7915
84,416
+0.02(+2.78%)
Apr 27, 2023
0.7900
0.8100
0.7500
0.7701
109,491
-0.05(-6.09%)
Apr 26, 2023
0.8200
0.8600
0.7950
0.8200
123,204
-0.00(-0.07%)
Apr 25, 2023
0.8800
0.8850
0.8160
0.8206
183,653
-0.07(-8.21%)
Apr 24, 2023
0.8280
0.9200
0.8201
0.8940
200,546
+0.07(+7.97%)
Apr 21, 2023
0.8248
0.8400
0.8000
0.8280
225,759
-0.00(-0.24%)
Apr 20, 2023
0.8402
0.8554
0.8200
0.8300
77,964
-0.02(-2.09%)
Apr 19, 2023
0.9180
0.9690
0.8201
0.8477
366,017
-0.07(-7.69%)
Apr 18, 2023
0.9204
0.9795
0.9146
0.9183
177,541
+0.01(+1.02%)
Apr 17, 2023
0.9238
0.9925
0.8917
0.9090
246,099
-0.02(-2.26%)
Apr 14, 2023
0.9400
0.9609
0.9000
0.9300
204,609
-0.01(-1.06%)
Apr 13, 2023
0.9000
0.9600
0.8980
0.9400
348,081
+0.04(+4.72%)
Apr 12, 2023
0.8810
0.9240
0.8606
0.8976
265,384
+0.02(+1.78%)
Apr 11, 2023
0.9000
0.9097
0.8511
0.8819
269,302
+0.01(+1.37%)
Apr 10, 2023
0.8500
0.8900
0.8200
0.8700
197,205
+0.04(+4.96%)
Apr 06, 2023
0.9000
0.9000
0.8281
0.8289
167,324
-0.01(-1.52%)
Apr 05, 2023
0.8699
0.9100
0.8250
0.8417
286,553
-0.04(-4.79%)
Apr 04, 2023
0.8410
0.8880
0.8000
0.8840
885,947
+0.11(+14.81%)
Apr 03, 2023
0.7700
0.7949
0.7700
0.7700
79,692
+0.00(+0.00%)
Mar 31, 2023
0.7800
0.8000
0.7700
0.7700
102,401
-0.03(-3.73%)
Mar 30, 2023
0.8000
0.8179
0.7807
0.7998
92,984
-0.02(-1.85%)
Mar 29, 2023
0.7793
0.8218
0.7716
0.8149
149,860
+0.03(+4.07%)
Mar 28, 2023
0.7600
0.8060
0.7626
0.7830
109,579
-0.01(-0.85%)
Mar 27, 2023
0.7713
0.8100
0.7550
0.7897
219,948
+0.02(+2.07%)
Mar 24, 2023
0.7900
0.8200
0.7650
0.7737
82,230
-0.03(-3.29%)
Mar 23, 2023
0.8400
0.8364
0.7810
0.8000
368,229
-0.01(-1.23%)
Mar 22, 2023
0.8473
0.8501
0.8000
0.8100
239,163
-0.02(-2.29%)
Mar 21, 2023
0.7200
0.8290
0.7200
0.8290
645,076
+0.10(+13.87%)
Mar 20, 2023
0.7220
0.7320
0.7007
0.7280
303,761
-0.00(-0.27%)
Mar 17, 2023
0.7265
0.7319
0.6915
0.7300
228,873
+0.00(+0.03%)
Mar 16, 2023
0.6900
0.7469
0.6900
0.7298
489,547
+0.04(+5.77%)
Mar 15, 2023
0.7345
0.7376
0.6838
0.6900
1,027,652
-0.08(-10.39%)
Mar 14, 2023
0.8400
0.8450
0.7549
0.7700
740,896
-0.07(-8.50%)
Mar 13, 2023
0.8160
0.8415
0.7900
0.8415
540,002
+0.00(+0.18%)
Mar 10, 2023
0.8300
0.8690
0.7719
0.8400
827,329
-0.01(-0.59%)
Mar 09, 2023
0.8807
0.8838
0.8400
0.8450
1,145,553
-0.05(-5.06%)
Mar 08, 2023
0.9100
0.9734
0.8450
0.8900
3,809,726
+0.02(+1.91%)
Mar 07, 2023
0.9400
0.9386
0.8550
0.8733
2,034,562
-0.07(-7.29%)
Mar 06, 2023
0.9900
0.9949
0.9240
0.9420
3,458,587
-0.17(-15.14%)
Mar 03, 2023
1.000
1.120
0.9899
1.110
1,837,122
+0.06(+5.71%)
Mar 02, 2023
1.080
1.120
1.010
1.050
2,312,031
-0.11(-9.48%)
Mar 01, 2023
1.130
1.240
1.070
1.160
10,433,113
-1.53(-56.88%)
Feb 28, 2023
2.540
2.770
2.530
2.690
334,276
-0.01(-0.37%)
Feb 27, 2023
2.580
2.900
2.350
2.700
1,115,872
+0.47(+21.08%)
Feb 24, 2023
2.580
2.620
2.180
2.230
480,046
-0.30(-11.86%)
Feb 23, 2023
2.890
3.080
2.380
2.530
465,079
-0.29(-10.28%)
Feb 22, 2023
2.700
2.820
2.640
2.820
91,113
+0.13(+4.83%)
Feb 21, 2023
2.690
2.756
2.600
2.690
46,624
+0.00(+0.00%)
Feb 17, 2023
2.520
2.770
2.500
2.690
85,456
+0.19(+7.60%)
Feb 16, 2023
2.600
2.640
2.490
2.500
184,804
-0.10(-3.85%)
Feb 15, 2023
2.570
2.750
2.520
2.600
173,960
+0.02(+0.78%)
Feb 14, 2023
2.730
2.800
2.535
2.580
125,448
-0.18(-6.52%)
Feb 13, 2023
2.630
2.810
2.620
2.760
70,183
+0.06(+2.22%)
Feb 10, 2023
2.750
2.750
2.610
2.700
42,653
-0.05(-1.82%)
Feb 09, 2023
2.970
2.970
2.670
2.750
87,882
-0.07(-2.48%)
Feb 08, 2023
3.020
3.020
2.770
2.820
115,027
-0.23(-7.54%)
Feb 07, 2023
2.970
3.060
2.900
3.050
77,907
+0.06(+2.01%)
Feb 06, 2023
2.980
2.990
2.940
2.990
52,265
+0.03(+1.01%)
Feb 03, 2023
2.950
2.980
2.884
2.960
56,572
+0.02(+0.68%)
Feb 02, 2023
2.860
3.000
2.790
2.940
103,675
+0.08(+2.80%)
Feb 01, 2023
2.820
2.880
2.760
2.860
67,308
+0.04(+1.42%)
Jan 31, 2023
2.750
2.850
2.720
2.820
66,268
+0.08(+2.92%)
Jan 30, 2023
2.800
2.825
2.730
2.740
86,460
-0.06(-2.14%)
Jan 27, 2023
2.660
2.940
2.632
2.800
173,120
+0.18(+6.87%)
Jan 26, 2023
2.420
2.670
2.410
2.620
171,436
+0.20(+8.26%)
Jan 25, 2023
2.650
2.650
2.320
2.420
241,982
-0.25(-9.34%)
Jan 24, 2023
2.900
3.000
2.578
2.669
289,173
-0.23(-7.95%)
Jan 23, 2023
3.030
3.120
2.850
2.900
131,419
-0.10(-3.33%)
Jan 20, 2023
3.130
3.160
2.972
3.000
97,557
-0.12(-3.85%)
Jan 19, 2023
3.170
3.170
3.060
3.120
40,407
+0.00(+0.00%)
Jan 18, 2023
3.390
3.390
2.880
3.120
117,341
-0.21(-6.31%)
Jan 17, 2023
3.250
3.400
3.250
3.330
149,172
+0.09(+2.78%)
Jan 13, 2023
3.300
3.300
3.200
3.240
79,482
-0.07(-2.11%)
Jan 12, 2023
3.200
3.310
3.161
3.310
47,667
+0.09(+2.80%)
Jan 11, 2023
3.270
3.350
3.150
3.220
53,220
-0.03(-0.92%)
Jan 10, 2023
3.310
3.360
3.070
3.250
46,646
-0.06(-1.81%)
Jan 09, 2023
3.250
3.440
3.250
3.310
43,883
+0.06(+1.85%)
Jan 06, 2023
3.320
3.320
3.160
3.250
41,566
-0.11(-3.27%)
Jan 05, 2023
3.410
3.510
3.240
3.360
36,176
-0.05(-1.47%)
Jan 04, 2023
3.460
3.600
3.340
3.410
44,809
-0.09(-2.57%)
Jan 03, 2023
3.640
3.690
3.400
3.500
31,177
-0.04(-1.13%)
Dec 30, 2022
3.340
3.624
3.300
3.540
103,644
+0.18(+5.36%)
Dec 29, 2022
3.120
3.530
3.120
3.360
56,223
+0.19(+5.99%)
Dec 28, 2022
3.050
3.270
3.050
3.170
56,389
+0.12(+3.93%)
Dec 27, 2022
3.290
3.313
2.990
3.050
136,076
-0.23(-7.01%)
Dec 23, 2022
3.360
3.450
3.220
3.280
64,977
-0.16(-4.65%)
Dec 22, 2022
3.530
3.550
3.320
3.440
51,670
-0.12(-3.37%)
Dec 21, 2022
3.520
3.740
3.400
3.560
203,513
+0.04(+1.14%)
Dec 20, 2022
3.500
3.555
3.380
3.520
53,031
+0.03(+0.86%)
Dec 19, 2022
3.600
3.610
3.390
3.490
54,155
-0.11(-3.06%)
Dec 16, 2022
3.720
3.770
3.510
3.600
71,578
+0.03(+0.84%)
Dec 15, 2022
3.600
3.650
3.479
3.570
65,352
-0.03(-0.83%)
Dec 14, 2022
3.450
3.770
3.410
3.600
149,295
+0.17(+4.96%)
Dec 13, 2022
3.480
3.500
3.220
3.430
149,342
-0.05(-1.44%)
Dec 12, 2022
3.570
3.660
3.460
3.480
245,848
-0.21(-5.69%)
Dec 09, 2022
3.860
3.964
3.550
3.690
169,386
-0.21(-5.38%)
Dec 08, 2022
3.950
4.030
3.870
3.900
57,983
-0.04(-1.02%)
Dec 07, 2022
3.980
4.140
3.780
3.940
235,888
-0.05(-1.25%)
Dec 06, 2022
4.260
4.260
3.900
3.990
170,958
-0.25(-5.90%)
Dec 05, 2022
4.260
4.500
4.142
4.240
208,914
-0.07(-1.62%)
Dec 02, 2022
4.240
4.351
4.050
4.310
272,496
+0.21(+5.12%)
Dec 01, 2022
3.830
4.290
3.830
4.100
382,632
+0.30(+7.89%)
Nov 30, 2022
3.750
4.046
3.690
3.800
503,996
+0.07(+1.88%)
Nov 29, 2022
3.840
3.890
3.590
3.730
115,088
-0.10(-2.61%)
Nov 28, 2022
3.850
3.920
3.720
3.830
224,094
-0.02(-0.52%)
Nov 25, 2022
3.590
3.850
3.590
3.850
124,758
+0.26(+7.24%)
Nov 23, 2022
3.440
3.618
3.400
3.590
309,071
+0.16(+4.66%)
Nov 22, 2022
3.360
3.599
3.360
3.430
290,454
+0.03(+0.88%)
Nov 21, 2022
3.350
3.500
3.350
3.400
197,194
-0.02(-0.58%)
Nov 18, 2022
3.440
3.680
3.380
3.420
298,844
-0.02(-0.58%)
Nov 17, 2022
3.360
3.560
3.220
3.440
322,249
+0.04(+1.18%)
Nov 16, 2022
3.820
3.900
3.370
3.400
532,387
-0.20(-5.56%)
Nov 15, 2022
3.940
3.940
3.250
3.600
632,643
-0.29(-7.51%)
Nov 14, 2022
4.260
4.500
3.750
3.893
718,464
-0.84(-17.67%)
Nov 11, 2022
4.905
4.935
4.673
4.728
82,638
-0.14(-2.87%)
Nov 10, 2022
4.650
5.085
4.500
4.867
111,565
+0.28(+6.18%)
Nov 09, 2022
4.425
4.665
4.425
4.584
184,935
+0.16(+3.59%)
Nov 08, 2022
4.275
4.455
4.205
4.425
113,853
+0.25(+5.92%)
Nov 07, 2022
4.006
4.197
3.975
4.178
88,239
+0.05(+1.31%)
Nov 04, 2022
4.244
4.268
4.050
4.123
117,361
-0.06(-1.47%)
Nov 03, 2022
4.176
4.348
4.072
4.185
90,686
-0.04(-0.96%)
Nov 02, 2022
4.350
4.468
4.125
4.226
154,909
-0.12(-2.86%)
Nov 01, 2022
4.650
4.650
4.290
4.350
130,877
-0.14(-3.17%)
Oct 31, 2022
4.425
4.575
4.350
4.492
178,456
+0.07(+1.70%)
Oct 28, 2022
4.350
4.485
4.275
4.418
97,369
+0.16(+3.70%)
Oct 27, 2022
4.329
4.582
4.202
4.260
137,779
-0.07(-1.59%)
Oct 26, 2022
4.080
4.350
3.922
4.329
166,568
-0.02(-0.45%)
Oct 25, 2022
4.350
4.365
4.200
4.348
95,556
+0.03(+0.69%)
Oct 24, 2022
4.425
4.620
4.050
4.319
282,234
-0.03(-0.72%)
Oct 21, 2022
4.200
4.500
4.200
4.350
131,141
-0.12(-2.68%)
Oct 20, 2022
4.653
4.725
4.353
4.470
73,364
-0.03(-0.67%)
Oct 19, 2022
4.500
4.650
4.350
4.500
60,125
-0.07(-1.61%)
Oct 18, 2022
4.500
4.890
4.388
4.574
90,305
-0.08(-1.65%)
Oct 17, 2022
4.350
4.860
4.284
4.650
200,285
+0.58(+14.35%)
Oct 14, 2022
4.196
4.350
3.870
4.066
75,175
-0.11(-2.66%)
Oct 13, 2022
4.050
4.199
3.767
4.178
106,306
+0.07(+1.61%)
Oct 12, 2022
4.200
4.237
3.465
4.112
160,308
-0.21(-4.76%)
Oct 11, 2022
4.500
4.500
4.200
4.317
88,147
-0.12(-2.77%)
Oct 10, 2022
5.100
5.100
3.900
4.440
171,640
-0.25(-5.34%)
Oct 07, 2022
4.530
4.920
4.425
4.691
293,196
+0.30(+6.72%)
Oct 06, 2022
5.114
5.114
4.380
4.395
413,817
-0.77(-14.83%)
Oct 05, 2022
4.500
5.175
4.350
5.160
965,484
+0.83(+19.28%)
Oct 04, 2022
3.831
4.395
3.831
4.326
364,422
+0.31(+7.81%)
Oct 03, 2022
4.099
4.350
3.900
4.013
186,641
-0.07(-1.65%)
Sep 30, 2022
3.803
4.199
3.697
4.080
358,297
+0.49(+13.62%)
Sep 29, 2022
3.300
4.335
3.300
3.591
329,192
+0.29(+8.82%)
Sep 28, 2022
3.270
3.375
3.165
3.300
137,987
+0.03(+0.92%)
Sep 27, 2022
3.450
3.450
3.150
3.270
96,261
-0.12(-3.45%)
Sep 26, 2022
3.368
3.600
3.318
3.387
133,081
-0.05(-1.48%)
Sep 23, 2022
3.523
3.630
3.375
3.438
138,206
-0.26(-6.98%)
Sep 22, 2022
3.929
3.929
3.451
3.696
163,875
+0.13(+3.53%)
Sep 21, 2022
3.600
3.792
3.465
3.570
104,118
-0.05(-1.45%)
Sep 20, 2022
3.750
3.750
3.526
3.623
80,550
-0.07(-1.83%)
Sep 19, 2022
3.750
3.900
3.540
3.690
122,581
-0.10(-2.77%)
Sep 16, 2022
4.050
4.162
3.752
3.795
120,094
-0.24(-5.91%)
Sep 15, 2022
4.125
4.170
3.910
4.034
112,798
-0.03(-0.81%)
Sep 14, 2022
4.043
4.242
4.035
4.066
133,512
+0.09(+2.30%)
Sep 13, 2022
4.215
4.319
3.915
3.975
200,579
-0.26(-6.23%)
Sep 12, 2022
4.230
4.343
4.125
4.239
112,049
+0.04(+0.93%)
Sep 09, 2022
4.245
4.394
4.072
4.200
157,599
-0.06(-1.37%)
Sep 08, 2022
4.350
4.455
4.202
4.258
112,867
-0.09(-1.97%)
Sep 07, 2022
4.350
4.425
4.231
4.344
110,082
-0.07(-1.53%)
Sep 06, 2022
4.260
4.545
4.154
4.412
184,687
+0.14(+3.19%)
Sep 02, 2022
4.200
4.350
4.050
4.275
227,776
+0.08(+1.97%)
Sep 01, 2022
4.125
4.350
4.080
4.192
265,602
-0.13(-2.99%)
Aug 31, 2022
4.230
4.410
4.069
4.322
219,412
-0.08(-1.77%)
Aug 30, 2022
4.455
4.561
4.347
4.399
217,635
-0.10(-2.23%)
Aug 29, 2022
4.500
4.722
4.410
4.500
319,420
-0.08(-1.83%)
Aug 26, 2022
4.635
4.635
4.275
4.584
444,825
+0.07(+1.53%)
Aug 25, 2022
5.025
5.025
4.515
4.515
473,394
-0.36(-7.38%)
Aug 24, 2022
4.920
5.100
4.650
4.875
641,630
+0.37(+8.26%)
Aug 23, 2022
4.770
4.803
4.350
4.503
612,964
-0.45(-9.03%)
Aug 22, 2022
5.175
5.548
4.650
4.950
1,763,500
+0.52(+11.79%)
Aug 19, 2022
4.500
4.650
4.212
4.428
646,398
-0.27(-5.72%)
Aug 18, 2022
4.950
4.949
4.650
4.697
442,379
+0.05(+1.07%)
Aug 17, 2022
5.175
5.175
4.646
4.647
816,818
-0.70(-13.15%)
Aug 16, 2022
5.325
5.370
5.115
5.351
596,395
-0.04(-0.70%)
Aug 15, 2022
5.775
5.850
5.155
5.388
1,381,478
+0.29(+5.65%)
Aug 12, 2022
4.894
5.383
4.343
5.100
3,913,683
-4.15(-44.88%)
Aug 11, 2022
9.300
9.750
7.729
9.252
1,201,887
+1.53(+19.77%)
Aug 10, 2022
6.150
8.700
6.150
7.725
1,178,457
+1.57(+25.61%)
Aug 09, 2022
5.250
6.300
5.250
6.150
408,159
+0.93(+17.75%)
Aug 08, 2022
5.250
5.325
5.025
5.223
213,919
+0.05(+0.93%)
Aug 05, 2022
5.548
5.700
5.032
5.175
311,648
-0.79(-13.21%)
Aug 04, 2022
6.000
7.200
5.595
5.963
554,523
+0.11(+1.92%)
Aug 03, 2022
6.000
6.150
5.272
5.850
343,842
+0.15(+2.63%)
Aug 02, 2022
6.483
7.200
5.412
5.700
987,109
+0.30(+5.56%)
Aug 01, 2022
5.038
6.000
4.330
5.400
966,242
+1.28(+30.91%)
Jul 29, 2022
4.350
4.365
3.945
4.125
237,580
-0.30(-6.78%)
Jul 28, 2022
3.821
4.949
3.735
4.425
1,386,326
+0.83(+23.02%)
Jul 27, 2022
3.600
3.674
3.377
3.597
201,850
+0.04(+1.01%)
Jul 26, 2022
3.447
3.594
3.375
3.561
179,697
+0.04(+1.06%)
Jul 25, 2022
3.600
3.712
3.396
3.523
290,769
-0.15(-4.04%)
Jul 22, 2022
3.750
3.804
3.525
3.672
278,385
-0.06(-1.61%)
Jul 21, 2022
3.735
3.822
3.660
3.732
190,629
+0.09(+2.60%)
Jul 20, 2022
3.720
3.898
3.638
3.638
423,787
-0.08(-2.22%)
Jul 19, 2022
3.660
3.882
3.619
3.720
736,610
+0.20(+5.58%)
Jul 18, 2022
8.400
8.550
3.425
3.523
1,401,322
-4.68(-57.07%)
Jul 15, 2022
8.100
9.262
7.821
8.208
133,809
+0.02(+0.20%)
Jul 14, 2022
8.127
8.550
7.650
8.191
36,604
-0.01(-0.09%)
Jul 13, 2022
8.253
8.653
7.500
8.199
27,599
-0.29(-3.36%)
Jul 12, 2022
8.985
9.129
8.250
8.484
44,421
-0.73(-7.94%)
Jul 11, 2022
9.450
9.637
9.150
9.216
17,827
-0.23(-2.48%)
Jul 08, 2022
9.300
10.12
8.998
9.450
33,612
+0.00(+0.00%)
Jul 07, 2022
9.525
10.35
9.082
9.450
93,999
-0.15(-1.56%)
Jul 06, 2022
8.400
10.05
8.416
9.600
136,561
+0.73(+8.29%)
Jul 05, 2022
9.150
9.584
8.252
8.865
55,615
-0.17(-1.86%)
Jul 01, 2022
8.493
9.268
8.100
9.033
48,113
+0.77(+9.29%)
Jun 30, 2022
9.000
8.970
8.265
8.265
21,668
-0.47(-5.39%)
Jun 29, 2022
9.450
9.675
8.325
8.736
49,659
-0.64(-6.80%)
Jun 28, 2022
9.885
9.885
9.240
9.373
27,683
-0.49(-4.96%)
Jun 27, 2022
9.900
10.20
9.450
9.863
44,355
-0.07(-0.74%)
Jun 24, 2022
9.825
10.30
9.825
9.936
27,482
-0.11(-1.12%)
Jun 23, 2022
10.24
10.94
9.663
10.05
59,811
-0.15(-1.49%)
Jun 22, 2022
10.35
11.09
8.484
10.20
133,026
-0.12(-1.16%)
Jun 21, 2022
9.804
10.94
9.804
10.32
64,028
+0.43(+4.38%)
Jun 17, 2022
10.20
10.26
9.750
9.886
55,287
-0.49(-4.71%)
Jun 16, 2022
10.40
10.79
9.775
10.38
94,832
+0.03(+0.25%)
Jun 15, 2022
10.60
11.40
10.24
10.35
86,772
-0.58(-5.30%)
Jun 14, 2022
10.20
14.25
9.765
10.93
514,225
+0.89(+8.91%)
Jun 13, 2022
10.50
11.09
9.900
10.04
80,279
-1.14(-10.17%)
Jun 10, 2022
10.20
12.60
9.450
11.17
367,009
+0.97(+9.51%)
Jun 09, 2022
10.35
10.35
9.870
10.20
59,191
-0.06(-0.58%)
Jun 08, 2022
10.65
10.65
10.20
10.26
65,562
-0.39(-3.65%)
Jun 07, 2022
10.20
10.77
10.20
10.65
71,070
-0.00(-0.01%)
Jun 06, 2022
9.758
10.95
9.758
10.65
130,072
+0.60(+5.97%)
Jun 03, 2022
10.35
10.35
9.750
10.05
77,866
-0.15(-1.44%)
Jun 02, 2022
10.80
10.80
10.04
10.20
100,961
-0.60(-5.58%)
Jun 01, 2022
11.20
11.37
10.21
10.80
128,680
-0.33(-2.96%)
May 31, 2022
11.70
12.38
10.95
11.13
718,520
+1.18(+11.88%)
May 27, 2022
11.22
11.22
9.300
9.948
823,144
-17.35(-63.56%)
May 26, 2022
27.15
32.40
27.00
27.30
12,045
-1.57(-5.45%)
May 25, 2022
30.90
30.90
27.49
28.88
10,898
-1.88(-6.10%)
May 24, 2022
34.95
36.30
30.75
30.75
4,746
-4.65(-13.14%)
May 23, 2022
41.40
41.40
35.25
35.40
5,904
-6.75(-16.01%)
May 20, 2022
42.15
43.80
42.00
42.15
652
+0.45(+1.08%)
May 19, 2022
43.50
44.16
37.44
41.70
2,084
+0.00(+0.00%)
May 18, 2022
44.55
44.55
41.25
41.70
1,096
-2.62(-5.92%)
May 17, 2022
41.70
44.55
41.40
44.33
2,314
+2.78(+6.68%)
May 16, 2022
37.80
41.70
37.80
41.55
664
+3.75(+9.92%)
May 13, 2022
34.05
37.95
34.05
37.80
1,383
+3.90(+11.50%)
May 12, 2022
37.33
37.65
33.77
33.90
1,873
-1.35(-3.83%)
May 11, 2022
37.95
38.66
35.25
35.25
651
-3.00(-7.84%)
May 10, 2022
38.70
39.30
37.80
38.25
627
+0.30(+0.79%)
May 09, 2022
39.45
39.45
37.95
37.95
686
-2.70(-6.64%)
May 06, 2022
41.85
41.85
40.05
40.65
274
-1.05(-2.52%)
May 05, 2022
44.85
45.00
39.90
41.70
1,246
-0.15(-0.36%)
May 04, 2022
40.80
42.00
38.70
41.85
1,335
+1.35(+3.33%)
May 03, 2022
33.30
40.80
33.30
40.50
3,506
+5.40(+15.38%)
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.