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
Ftc Solar Inc
(NQ:
FTCI
)
0.4525
-0.0324 (-6.68%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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
2.880
3.040
2.770
2.800
1,037,164
-0.14(-4.76%)
Apr 28, 2022
2.870
2.960
2.690
2.940
1,099,673
+0.08(+2.80%)
Apr 27, 2022
2.900
3.015
2.820
2.860
915,154
-0.06(-2.05%)
Apr 26, 2022
3.030
3.070
2.870
2.920
1,041,560
-0.17(-5.50%)
Apr 25, 2022
2.900
3.100
2.830
3.090
1,244,460
+0.06(+1.98%)
Apr 22, 2022
2.970
3.100
2.881
3.030
2,473,383
+0.04(+1.34%)
Apr 21, 2022
3.060
3.090
2.800
2.990
2,416,205
-0.22(-6.85%)
Apr 20, 2022
3.480
3.570
3.170
3.210
1,254,417
-0.22(-6.41%)
Apr 19, 2022
3.430
3.581
3.360
3.430
868,951
-0.02(-0.58%)
Apr 18, 2022
3.550
3.565
3.380
3.450
868,091
-0.14(-3.90%)
Apr 14, 2022
3.770
3.800
3.570
3.590
1,342,206
-0.20(-5.28%)
Apr 13, 2022
3.750
3.825
3.580
3.790
1,090,768
+0.03(+0.80%)
Apr 12, 2022
3.960
4.050
3.750
3.760
1,320,361
-0.17(-4.33%)
Apr 11, 2022
3.930
4.115
3.830
3.930
1,564,861
-0.03(-0.76%)
Apr 08, 2022
4.320
4.320
3.680
3.960
3,406,205
-0.67(-14.38%)
Apr 07, 2022
4.840
4.840
4.400
4.625
856,093
-0.26(-5.42%)
Apr 06, 2022
4.950
5.010
4.600
4.890
850,057
-0.03(-0.61%)
Apr 05, 2022
5.420
5.420
4.890
4.920
696,038
-0.43(-8.04%)
Apr 04, 2022
5.130
5.550
5.130
5.350
748,502
+0.22(+4.29%)
Apr 01, 2022
5.010
5.278
4.960
5.130
955,772
+0.20(+4.06%)
Mar 31, 2022
4.970
5.100
4.800
4.930
1,126,148
-0.04(-0.80%)
Mar 30, 2022
5.340
5.375
4.940
4.970
1,330,724
-0.36(-6.75%)
Mar 29, 2022
6.090
6.095
5.280
5.330
1,856,598
-0.52(-8.89%)
Mar 28, 2022
6.090
6.190
5.610
5.850
853,879
-0.24(-3.94%)
Mar 25, 2022
6.470
6.490
5.930
6.090
482,393
-0.36(-5.58%)
Mar 24, 2022
6.290
6.600
6.200
6.450
738,348
+0.30(+4.88%)
Mar 23, 2022
6.260
6.470
5.910
6.150
890,695
-0.19(-3.00%)
Mar 22, 2022
6.510
6.750
6.245
6.340
831,806
-0.18(-2.76%)
Mar 21, 2022
6.540
6.650
6.270
6.520
1,213,178
+0.03(+0.46%)
Mar 18, 2022
6.490
6.715
6.410
6.490
3,797,157
-0.15(-2.26%)
Mar 17, 2022
6.190
6.825
6.150
6.640
1,824,419
+0.37(+5.90%)
Mar 16, 2022
5.640
6.290
5.640
6.270
1,659,185
+0.65(+11.57%)
Mar 15, 2022
4.730
5.650
4.650
5.620
1,420,486
+0.67(+13.54%)
Mar 14, 2022
5.400
5.400
4.920
4.950
1,301,870
-0.49(-9.01%)
Mar 11, 2022
5.690
5.830
5.380
5.440
986,093
-0.19(-3.37%)
Mar 10, 2022
5.470
5.760
5.430
5.630
535,112
-0.02(-0.35%)
Mar 09, 2022
5.380
5.780
5.220
5.650
1,943,956
+0.33(+6.20%)
Mar 08, 2022
4.940
5.400
4.530
5.320
2,082,637
+0.65(+13.80%)
Mar 07, 2022
4.250
4.690
4.250
4.675
1,055,372
+0.47(+11.31%)
Mar 04, 2022
4.700
4.750
4.100
4.200
994,101
-0.49(-10.45%)
Mar 03, 2022
4.490
4.699
4.300
4.690
621,372
+0.20(+4.45%)
Mar 02, 2022
4.670
4.670
4.170
4.490
1,178,026
-0.15(-3.23%)
Mar 01, 2022
4.710
4.980
4.490
4.640
992,196
-0.07(-1.49%)
Feb 28, 2022
4.380
4.730
4.310
4.710
1,410,943
+0.41(+9.53%)
Feb 25, 2022
4.200
4.300
4.045
4.300
868,699
+0.14(+3.37%)
Feb 24, 2022
3.320
4.180
3.300
4.160
976,259
+0.64(+18.18%)
Feb 23, 2022
3.690
3.720
3.470
3.520
695,794
-0.08(-2.22%)
Feb 22, 2022
3.780
3.840
3.570
3.600
912,875
-0.24(-6.25%)
Feb 18, 2022
3.840
0
-0.08(-2.04%)
Feb 17, 2022
4.090
4.200
3.910
3.920
576,935
-0.29(-6.89%)
Feb 16, 2022
4.200
4.200
3.965
4.210
668,347
-0.05(-1.17%)
Feb 15, 2022
3.940
4.300
3.900
4.260
983,423
+0.45(+11.81%)
Feb 14, 2022
3.700
4.010
3.650
3.810
750,754
+0.09(+2.42%)
Feb 11, 2022
4.020
4.070
3.710
3.720
1,204,445
-0.26(-6.53%)
Feb 10, 2022
4.060
4.330
3.960
3.980
1,005,313
-0.24(-5.69%)
Feb 09, 2022
4.030
4.330
3.910
4.220
1,988,433
+0.36(+9.33%)
Feb 08, 2022
3.660
3.932
3.640
3.860
820,768
+0.15(+4.04%)
Feb 07, 2022
3.910
3.915
3.580
3.710
2,158,925
-0.05(-1.33%)
Feb 04, 2022
3.710
3.830
3.660
3.760
403,399
+0.05(+1.35%)
Feb 03, 2022
3.950
3.690
3.710
761,266
-0.34(-8.40%)
Feb 02, 2022
4.260
4.360
4.030
4.050
1,147,937
-0.16(-3.80%)
Feb 01, 2022
4.260
4.340
4.020
4.210
1,736,278
-0.01(-0.24%)
Jan 31, 2022
3.760
4.220
4.220
957,612
+0.48(+12.83%)
Jan 28, 2022
3.620
3.760
3.350
3.740
1,099,983
+0.11(+3.03%)
Jan 27, 2022
4.210
4.212
3.595
3.630
1,602,285
-0.33(-8.33%)
Jan 26, 2022
4.100
4.390
3.940
3.960
1,331,743
-0.03(-0.75%)
Jan 25, 2022
4.020
4.150
3.820
3.990
837,601
-0.19(-4.55%)
Jan 24, 2022
3.940
4.190
3.680
4.180
1,384,586
+0.07(+1.70%)
Jan 21, 2022
4.300
4.400
4.060
4.110
1,855,847
-0.27(-6.16%)
Jan 20, 2022
4.540
4.750
4.380
4.380
870,620
-0.08(-1.79%)
Jan 19, 2022
4.810
4.820
4.350
4.460
1,495,878
-0.29(-6.11%)
Jan 18, 2022
5.070
5.090
4.480
4.750
2,755,509
-0.38(-7.41%)
Jan 14, 2022
5.130
0
-0.95(-15.63%)
Jan 13, 2022
6.650
6.650
6.060
6.080
984,441
-0.53(-8.02%)
Jan 12, 2022
6.700
6.920
6.470
6.610
487,681
-0.10(-1.49%)
Jan 11, 2022
6.650
6.740
6.460
6.710
679,925
+0.14(+2.13%)
Jan 10, 2022
6.800
6.856
6.200
6.570
671,040
-0.24(-3.52%)
Jan 07, 2022
6.360
6.885
6.340
6.810
874,331
+0.43(+6.74%)
Jan 06, 2022
6.470
6.640
6.210
6.380
1,131,658
-0.12(-1.85%)
Jan 05, 2022
6.970
7.130
6.470
6.500
899,482
-0.57(-8.06%)
Jan 04, 2022
7.670
7.750
6.960
7.070
734,699
-0.60(-7.82%)
Jan 03, 2022
7.740
7.740
7.470
7.670
409,375
+0.11(+1.46%)
Dec 31, 2021
7.460
7.720
7.390
7.560
406,628
+0.07(+0.93%)
Dec 30, 2021
7.220
7.670
7.220
7.490
470,972
+0.32(+4.46%)
Dec 29, 2021
7.210
7.555
7.040
7.170
795,961
-0.15(-2.05%)
Dec 28, 2021
7.390
7.550
7.180
7.320
439,131
-0.17(-2.27%)
Dec 27, 2021
7.610
7.610
7.200
7.490
877,466
-0.03(-0.40%)
Dec 23, 2021
7.570
7.680
7.310
7.520
405,501
-0.08(-1.05%)
Dec 22, 2021
7.500
7.670
7.400
7.600
534,758
+0.04(+0.53%)
Dec 21, 2021
7.220
7.750
7.210
7.560
725,817
+0.51(+7.23%)
Dec 20, 2021
7.410
7.480
6.800
7.050
1,589,828
-0.66(-8.56%)
Dec 17, 2021
7.740
7.880
7.460
7.710
2,622,689
-0.14(-1.78%)
Dec 16, 2021
8.170
8.290
7.730
7.850
767,706
-0.14(-1.75%)
Dec 15, 2021
8.000
8.070
7.190
7.990
1,112,943
-0.01(-0.12%)
Dec 14, 2021
8.250
8.610
7.920
8.000
863,015
-0.50(-5.88%)
Dec 13, 2021
8.120
8.690
8.060
8.500
842,730
+0.45(+5.59%)
Dec 10, 2021
8.200
8.260
7.980
8.050
553,596
-0.12(-1.47%)
Dec 09, 2021
8.260
8.520
7.990
8.170
1,142,020
-0.09(-1.09%)
Dec 08, 2021
8.000
8.340
7.815
8.260
1,456,085
+0.29(+3.64%)
Dec 07, 2021
7.900
8.150
7.580
7.970
1,361,885
+0.34(+4.46%)
Dec 06, 2021
7.500
7.830
7.110
7.630
440,196
+0.13(+1.73%)
Dec 03, 2021
8.090
8.090
7.415
7.500
921,573
-0.59(-7.29%)
Dec 02, 2021
7.720
8.210
7.570
8.090
1,340,691
+0.29(+3.72%)
Dec 01, 2021
8.710
8.820
7.505
7.800
1,107,004
-0.76(-8.88%)
Nov 30, 2021
8.590
8.750
8.070
8.560
662,361
-0.08(-0.93%)
Nov 29, 2021
8.780
8.890
7.930
8.640
905,651
-0.11(-1.26%)
Nov 26, 2021
8.740
8.959
8.480
8.750
561,786
-0.27(-2.99%)
Nov 24, 2021
8.680
9.050
8.250
9.020
1,158,108
+0.19(+2.15%)
Nov 23, 2021
9.020
9.055
8.460
8.830
979,094
-0.21(-2.32%)
Nov 22, 2021
9.500
9.690
8.750
9.040
774,434
-0.54(-5.64%)
Nov 19, 2021
9.420
9.910
9.400
9.580
445,610
+0.09(+0.95%)
Nov 18, 2021
10.58
9.510
9.310
9.490
966,824
-1.24(-11.56%)
Nov 17, 2021
10.60
10.90
10.43
10.73
297,817
-0.07(-0.65%)
Nov 16, 2021
10.83
10.97
10.32
10.80
824,536
+0.00(+0.00%)
Nov 15, 2021
10.57
11.20
10.57
10.80
1,914,198
+0.53(+5.16%)
Nov 12, 2021
9.230
10.45
9.190
10.27
1,713,452
+1.12(+12.24%)
Nov 11, 2021
8.410
9.750
8.400
9.150
1,392,022
+0.90(+10.91%)
Nov 10, 2021
7.910
8.250
2,814,999
-1.17(-12.42%)
Nov 09, 2021
9.950
9.950
9.260
9.420
901,511
-0.50(-5.04%)
Nov 08, 2021
10.35
10.44
9.812
9.920
545,487
-0.26(-2.55%)
Nov 05, 2021
9.970
10.35
9.945
10.18
649,899
+0.29(+2.93%)
Nov 04, 2021
9.930
10.00
9.680
9.890
442,534
-0.02(-0.20%)
Nov 03, 2021
9.000
9.990
8.980
9.910
733,362
+0.50(+5.31%)
Nov 02, 2021
9.540
9.750
8.770
9.410
1,434,298
-0.67(-6.65%)
Nov 01, 2021
9.620
9.870
9.860
10.08
1,056,388
+0.54(+5.66%)
Oct 29, 2021
9.070
9.550
9.015
9.540
911,482
+0.43(+4.72%)
Oct 28, 2021
8.550
9.210
8.530
9.110
1,404,289
+0.65(+7.68%)
Oct 27, 2021
8.310
8.750
8.320
8.460
1,001,674
+0.32(+3.93%)
Oct 26, 2021
8.000
8.140
898,923
+0.25(+3.17%)
Oct 25, 2021
7.740
8.150
7.300
7.890
1,353,543
+0.24(+3.14%)
Oct 22, 2021
7.920
7.300
7.650
1,571,253
-0.17(-2.17%)
Oct 21, 2021
7.700
8.150
7.310
7.820
2,770,226
+0.67(+9.37%)
Oct 20, 2021
6.900
7.170
6.700
7.150
1,610,038
+0.39(+5.77%)
Oct 19, 2021
6.330
6.920
6.330
6.760
989,596
+0.46(+7.30%)
Oct 18, 2021
6.500
6.610
6.220
6.300
582,299
-0.28(-4.26%)
Oct 15, 2021
6.750
6.750
6.480
6.580
988,418
-0.09(-1.35%)
Oct 14, 2021
6.860
6.890
6.570
6.670
401,802
-0.11(-1.62%)
Oct 13, 2021
6.740
6.880
6.523
6.780
681,152
+0.08(+1.19%)
Oct 12, 2021
6.590
6.800
6.430
6.700
1,204,428
+0.14(+2.13%)
Oct 11, 2021
6.840
6.840
6.550
6.560
723,354
-0.28(-4.09%)
Oct 08, 2021
6.810
6.970
6.695
6.840
535,647
+0.03(+0.44%)
Oct 07, 2021
6.610
7.070
6.610
6.810
879,528
+0.30(+4.61%)
Oct 06, 2021
6.600
6.705
6.420
6.510
640,932
-0.18(-2.69%)
Oct 05, 2021
6.960
7.000
6.442
6.690
972,179
-0.12(-1.76%)
Oct 04, 2021
7.630
7.670
6.630
6.810
1,898,269
-0.81(-10.63%)
Oct 01, 2021
7.820
7.880
7.510
7.620
542,674
-0.17(-2.18%)
Sep 30, 2021
7.900
7.900
7.570
7.790
809,480
+0.01(+0.13%)
Sep 29, 2021
7.870
8.120
7.710
7.780
768,262
+0.01(+0.13%)
Sep 28, 2021
8.010
8.350
7.670
7.770
774,208
-0.37(-4.55%)
Sep 27, 2021
8.190
8.190
7.730
8.140
732,236
+0.00(+0.00%)
Sep 24, 2021
8.570
8.630
8.130
8.140
530,676
-0.45(-5.24%)
Sep 23, 2021
8.840
8.961
8.530
8.590
515,176
-0.16(-1.83%)
Sep 22, 2021
8.850
9.050
8.670
8.750
338,630
+0.04(+0.46%)
Sep 21, 2021
8.760
8.790
8.530
8.710
398,259
-0.02(-0.23%)
Sep 20, 2021
9.000
9.240
8.560
8.730
577,551
-0.57(-6.13%)
Sep 17, 2021
9.200
9.570
9.090
9.300
1,737,819
+0.17(+1.86%)
Sep 16, 2021
9.310
9.500
9.040
9.130
428,823
-0.23(-2.46%)
Sep 15, 2021
9.670
9.670
9.010
9.360
1,005,072
-0.36(-3.70%)
Sep 14, 2021
9.900
10.03
9.690
9.720
262,325
-0.20(-2.02%)
Sep 13, 2021
9.540
10.16
9.540
9.920
845,201
+0.33(+3.44%)
Sep 10, 2021
9.860
10.01
9.380
9.590
824,414
-0.22(-2.24%)
Sep 09, 2021
9.780
9.950
9.320
9.810
607,764
+0.03(+0.31%)
Sep 08, 2021
10.35
10.35
9.740
9.780
664,226
-0.50(-4.86%)
Sep 07, 2021
10.37
10.49
10.23
10.28
153,061
-0.04(-0.39%)
Sep 03, 2021
10.51
10.67
10.00
10.32
274,631
-0.17(-1.62%)
Sep 02, 2021
10.87
10.94
10.41
10.49
467,038
-0.32(-2.96%)
Sep 01, 2021
10.90
11.15
10.74
10.81
224,026
-0.04(-0.37%)
Aug 31, 2021
10.86
11.06
10.81
10.85
168,255
+0.01(+0.09%)
Aug 30, 2021
10.91
11.43
10.74
10.84
541,243
+0.02(+0.18%)
Aug 27, 2021
10.59
10.85
10.55
10.82
340,269
+0.24(+2.27%)
Aug 26, 2021
10.27
10.97
10.27
10.58
278,591
+0.41(+4.03%)
Aug 25, 2021
10.09
10.39
10.05
10.17
249,072
+0.06(+0.59%)
Aug 24, 2021
9.785
10.14
9.540
10.11
146,250
+0.22(+2.22%)
Aug 23, 2021
9.730
9.960
9.630
9.890
244,508
+0.36(+3.78%)
Aug 20, 2021
9.010
9.560
8.980
9.530
313,502
+0.47(+5.19%)
Aug 19, 2021
9.080
9.320
8.970
9.060
246,177
-0.12(-1.31%)
Aug 18, 2021
9.080
9.370
8.960
9.180
282,096
+0.16(+1.77%)
Aug 17, 2021
9.330
9.390
8.871
9.020
315,647
-0.41(-4.35%)
Aug 16, 2021
9.880
9.980
9.109
9.430
712,086
-0.58(-5.79%)
Aug 13, 2021
10.41
10.42
9.920
10.01
617,771
-0.50(-4.76%)
Aug 12, 2021
10.31
10.68
10.31
10.51
445,467
+0.06(+0.57%)
Aug 11, 2021
11.47
11.54
9.926
10.45
992,882
-0.65(-5.86%)
Aug 10, 2021
10.62
11.22
10.60
11.10
934,137
+0.57(+5.41%)
Aug 09, 2021
10.35
10.83
10.33
10.53
258,571
+0.18(+1.74%)
Aug 06, 2021
10.52
10.52
10.22
10.35
130,433
-0.05(-0.48%)
Aug 05, 2021
10.36
10.46
10.20
10.40
158,371
+0.08(+0.78%)
Aug 04, 2021
10.00
10.35
9.890
10.32
171,870
+0.24(+2.38%)
Aug 03, 2021
10.24
10.43
10.01
10.08
240,214
-0.13(-1.27%)
Aug 02, 2021
10.29
10.34
10.01
10.21
206,178
+0.07(+0.69%)
Jul 30, 2021
10.41
10.57
10.02
10.14
232,397
-0.42(-3.98%)
Jul 29, 2021
10.50
10.63
10.33
10.56
249,305
+0.03(+0.28%)
Jul 28, 2021
9.930
10.72
9.800
10.53
448,918
+0.64(+6.47%)
Jul 27, 2021
9.960
10.00
9.560
9.890
174,543
-0.21(-2.08%)
Jul 26, 2021
10.37
10.59
9.940
10.10
295,887
-0.30(-2.88%)
Jul 23, 2021
10.59
10.65
10.10
10.40
283,461
-0.16(-1.52%)
Jul 22, 2021
10.47
10.88
10.12
10.56
232,668
+0.02(+0.19%)
Jul 21, 2021
10.20
10.56
10.12
10.54
274,753
+0.46(+4.56%)
Jul 20, 2021
9.900
10.21
9.740
10.08
453,782
+0.30(+3.07%)
Jul 19, 2021
10.00
10.10
9.430
9.780
453,827
-0.44(-4.31%)
Jul 16, 2021
10.67
10.77
10.11
10.22
588,777
-0.38(-3.58%)
Jul 15, 2021
10.85
11.05
10.51
10.60
422,003
-0.14(-1.30%)
Jul 14, 2021
11.62
11.70
10.64
10.74
472,748
-0.70(-6.12%)
Jul 13, 2021
11.32
11.60
11.16
11.44
404,945
-0.03(-0.26%)
Jul 12, 2021
11.28
11.52
11.02
11.47
328,884
+0.19(+1.68%)
Jul 09, 2021
11.96
11.96
11.21
11.28
465,600
-0.56(-4.73%)
Jul 08, 2021
11.83
12.17
11.51
11.84
405,956
-0.19(-1.58%)
Jul 07, 2021
12.26
12.27
11.58
12.03
512,802
-0.13(-1.07%)
Jul 06, 2021
12.65
12.74
11.73
12.16
725,402
-0.56(-4.40%)
Jul 02, 2021
13.25
13.25
12.66
12.72
502,695
-0.51(-3.85%)
Jul 01, 2021
13.32
13.68
12.88
13.23
760,263
-0.08(-0.60%)
Jun 30, 2021
13.15
13.98
12.92
13.31
774,792
+0.17(+1.29%)
Jun 29, 2021
12.79
13.53
12.56
13.14
5,493,695
+0.52(+4.12%)
Jun 28, 2021
12.30
12.97
11.93
12.62
1,392,797
+0.52(+4.30%)
Jun 25, 2021
12.75
13.03
11.85
12.10
4,297,764
-0.74(-5.76%)
Jun 24, 2021
12.93
13.17
12.31
12.84
1,154,685
-0.09(-0.70%)
Jun 23, 2021
11.70
13.18
11.69
12.93
2,101,729
+1.38(+11.95%)
Jun 22, 2021
11.48
11.79
11.05
11.55
763,541
-0.02(-0.17%)
Jun 21, 2021
11.90
12.16
11.57
11.57
704,882
-0.24(-2.03%)
Jun 18, 2021
12.43
12.49
11.63
11.81
1,296,965
-0.44(-3.59%)
Jun 17, 2021
11.87
12.60
11.84
12.25
1,130,098
+0.44(+3.73%)
Jun 16, 2021
11.17
12.08
11.17
11.81
1,022,078
+0.70(+6.30%)
Jun 15, 2021
11.48
11.78
11.00
11.11
614,616
-0.36(-3.14%)
Jun 14, 2021
10.87
11.73
10.83
11.47
1,004,368
+0.67(+6.20%)
Jun 11, 2021
11.02
11.15
10.53
10.80
245,719
-0.21(-1.91%)
Jun 10, 2021
10.75
11.03
10.43
11.01
469,419
+0.20(+1.85%)
Jun 09, 2021
11.03
11.25
10.30
10.81
720,642
-0.32(-2.88%)
Jun 08, 2021
10.65
11.26
10.14
11.13
756,074
+0.25(+2.30%)
Jun 07, 2021
11.37
11.37
10.76
10.88
809,765
-0.37(-3.29%)
Jun 04, 2021
10.92
11.61
10.86
11.25
492,362
+0.47(+4.36%)
Jun 03, 2021
10.64
10.92
10.28
10.78
353,376
+0.11(+1.03%)
Jun 02, 2021
10.46
10.81
10.19
10.67
533,065
+0.12(+1.14%)
Jun 01, 2021
11.21
11.25
10.40
10.55
720,987
-0.21(-1.95%)
May 28, 2021
10.86
11.26
10.53
10.76
733,381
+0.04(+0.37%)
May 27, 2021
10.00
10.79
10.00
10.72
678,261
+0.81(+8.17%)
May 26, 2021
9.710
10.50
9.520
9.910
946,871
+0.46(+4.87%)
May 25, 2021
9.790
9.910
9.300
9.450
783,531
+0.06(+0.64%)
May 24, 2021
9.050
9.530
9.000
9.390
1,614,050
+0.77(+8.93%)
May 21, 2021
8.760
8.760
8.410
8.620
243,872
-0.06(-0.69%)
May 20, 2021
8.540
8.875
8.474
8.680
274,256
+0.29(+3.46%)
May 19, 2021
8.210
8.460
8.050
8.390
238,719
+0.12(+1.45%)
May 18, 2021
8.210
8.500
8.160
8.270
682,711
+0.04(+0.49%)
May 17, 2021
8.470
8.600
8.048
8.230
235,329
-0.15(-1.79%)
May 14, 2021
8.450
8.530
8.200
8.380
478,783
+0.10(+1.21%)
May 13, 2021
8.590
8.650
7.870
8.280
2,433,111
-0.48(-5.48%)
May 12, 2021
11.02
11.21
7.790
8.760
4,905,712
-2.94(-25.13%)
May 11, 2021
12.05
12.13
11.67
11.70
1,023,065
-0.35(-2.90%)
May 10, 2021
12.42
12.63
12.02
12.05
375,686
-0.35(-2.82%)
May 07, 2021
12.97
13.00
12.33
12.40
213,814
-0.40(-3.13%)
May 06, 2021
12.81
13.17
12.58
12.80
392,004
+0.03(+0.23%)
May 05, 2021
12.59
13.27
12.56
12.77
507,115
+0.27(+2.16%)
May 04, 2021
13.07
13.15
12.50
12.50
3,142,143
-0.62(-4.73%)
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.