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
Expensify, Inc. - Class A Common Stock
(NQ:
EXFY
)
1.510
-0.030 (-1.95%)
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
7.780
7.910
7.515
7.590
316,358
-0.22(-2.82%)
Apr 27, 2023
7.780
7.830
7.560
7.810
258,668
+0.21(+2.76%)
Apr 26, 2023
7.680
7.840
7.530
7.600
232,395
+0.09(+1.20%)
Apr 25, 2023
7.990
8.025
7.490
7.510
225,467
-0.53(-6.59%)
Apr 24, 2023
8.450
8.470
8.000
8.040
175,997
-0.41(-4.85%)
Apr 21, 2023
8.340
8.635
8.170
8.450
255,434
+0.14(+1.68%)
Apr 20, 2023
8.170
8.600
8.170
8.310
410,694
+0.03(+0.36%)
Apr 19, 2023
7.990
8.360
7.970
8.280
271,791
+0.20(+2.48%)
Apr 18, 2023
8.180
8.180
7.900
8.080
362,094
+0.00(+0.00%)
Apr 17, 2023
8.190
8.339
8.045
8.080
197,889
-0.13(-1.58%)
Apr 14, 2023
8.070
8.435
7.970
8.210
170,622
+0.12(+1.48%)
Apr 13, 2023
8.010
8.240
8.010
8.090
176,458
+0.18(+2.28%)
Apr 12, 2023
8.400
8.690
7.860
7.910
339,873
-0.48(-5.72%)
Apr 11, 2023
8.190
8.500
7.770
8.390
451,429
+0.59(+7.56%)
Apr 10, 2023
7.850
7.860
7.690
7.800
373,433
-0.14(-1.76%)
Apr 06, 2023
7.860
7.970
7.530
7.940
243,793
+0.16(+2.06%)
Apr 05, 2023
8.100
8.100
7.760
7.780
276,184
-0.36(-4.42%)
Apr 04, 2023
8.190
8.270
8.020
8.140
229,834
-0.07(-0.85%)
Apr 03, 2023
8.150
8.260
8.070
8.210
182,244
+0.06(+0.74%)
Mar 31, 2023
7.650
8.210
7.620
8.150
301,270
+0.53(+6.96%)
Mar 30, 2023
7.780
7.931
7.620
7.620
157,811
-0.11(-1.42%)
Mar 29, 2023
7.720
7.860
7.550
7.730
211,600
+0.09(+1.18%)
Mar 28, 2023
7.580
7.690
7.490
7.640
204,014
+0.02(+0.26%)
Mar 27, 2023
7.570
7.750
7.410
7.620
248,606
+0.05(+0.66%)
Mar 24, 2023
7.880
8.035
7.350
7.570
389,870
-0.37(-4.66%)
Mar 23, 2023
7.680
7.990
7.640
7.940
389,304
+0.39(+5.17%)
Mar 22, 2023
7.840
7.840
7.550
7.550
259,940
-0.30(-3.82%)
Mar 21, 2023
7.610
7.875
7.460
7.850
312,461
+0.34(+4.53%)
Mar 20, 2023
7.490
7.510
7.270
7.510
293,418
+0.03(+0.40%)
Mar 17, 2023
7.830
7.970
7.410
7.480
345,513
-0.41(-5.20%)
Mar 16, 2023
7.450
7.910
7.280
7.890
500,765
+0.34(+4.50%)
Mar 15, 2023
7.180
7.690
7.050
7.550
632,965
+0.23(+3.14%)
Mar 14, 2023
7.480
7.640
7.240
7.320
448,962
+0.02(+0.27%)
Mar 13, 2023
7.410
7.630
7.010
7.300
628,644
-0.35(-4.58%)
Mar 10, 2023
8.050
8.070
7.420
7.650
465,942
-0.42(-5.20%)
Mar 09, 2023
8.480
8.650
8.040
8.070
282,134
-0.44(-5.17%)
Mar 08, 2023
8.570
8.630
8.306
8.510
137,450
-0.07(-0.82%)
Mar 07, 2023
8.910
9.010
8.520
8.580
225,946
-0.39(-4.35%)
Mar 06, 2023
8.940
9.000
8.576
8.970
274,927
+0.14(+1.59%)
Mar 03, 2023
8.800
9.030
8.800
8.830
180,199
+0.08(+0.91%)
Mar 02, 2023
8.440
8.850
8.400
8.750
199,543
+0.30(+3.55%)
Mar 01, 2023
8.400
8.530
8.310
8.450
315,052
+0.03(+0.36%)
Feb 28, 2023
8.450
8.650
8.340
8.420
313,616
-0.05(-0.59%)
Feb 27, 2023
9.320
9.320
8.390
8.470
333,531
-0.76(-8.23%)
Feb 24, 2023
9.000
9.755
8.760
9.230
736,839
-0.13(-1.39%)
Feb 23, 2023
9.520
9.520
8.880
9.360
253,300
+0.38(+4.23%)
Feb 22, 2023
9.280
9.530
8.875
8.980
223,070
-0.22(-2.39%)
Feb 21, 2023
9.210
9.300
8.820
9.200
225,040
-0.19(-2.02%)
Feb 17, 2023
9.180
9.390
9.180
9.390
150,096
+0.05(+0.54%)
Feb 16, 2023
9.870
10.04
9.250
9.340
296,231
-0.66(-6.60%)
Feb 15, 2023
9.650
10.07
9.580
10.00
250,211
+0.26(+2.67%)
Feb 14, 2023
9.460
9.860
9.360
9.740
221,870
+0.18(+1.88%)
Feb 13, 2023
9.580
9.820
9.230
9.560
201,510
+0.15(+1.59%)
Feb 10, 2023
9.340
9.630
9.240
9.410
184,123
-0.07(-0.74%)
Feb 09, 2023
10.00
10.32
9.380
9.480
204,346
-0.34(-3.46%)
Feb 08, 2023
9.760
9.945
9.600
9.820
280,688
-0.04(-0.41%)
Feb 07, 2023
9.960
10.03
9.120
9.860
275,049
-0.11(-1.05%)
Feb 06, 2023
10.31
10.63
9.950
9.965
208,034
-0.45(-4.27%)
Feb 03, 2023
10.92
11.11
10.27
10.41
545,704
-1.04(-9.08%)
Feb 02, 2023
10.62
11.65
10.62
11.45
1,204,888
+0.90(+8.53%)
Feb 01, 2023
10.47
10.78
10.34
10.55
555,891
+0.14(+1.34%)
Jan 31, 2023
10.40
10.75
10.37
10.41
460,188
+0.01(+0.10%)
Jan 30, 2023
10.36
10.51
10.10
10.40
150,404
-0.14(-1.33%)
Jan 27, 2023
9.890
10.56
9.890
10.54
248,862
+0.57(+5.72%)
Jan 26, 2023
9.910
10.12
9.740
9.970
234,607
+0.21(+2.15%)
Jan 25, 2023
9.620
9.870
9.400
9.760
254,452
-0.06(-0.61%)
Jan 24, 2023
9.750
9.990
9.350
9.820
260,432
+0.02(+0.20%)
Jan 23, 2023
9.500
9.860
9.470
9.800
201,449
+0.33(+3.48%)
Jan 20, 2023
9.120
9.475
9.030
9.470
155,207
+0.38(+4.18%)
Jan 19, 2023
8.910
9.190
8.760
9.090
158,625
+0.11(+1.22%)
Jan 18, 2023
9.100
9.140
8.840
8.980
201,587
-0.02(-0.22%)
Jan 17, 2023
8.830
9.180
8.700
9.000
241,746
-0.01(-0.11%)
Jan 13, 2023
9.040
9.210
8.990
9.010
207,415
-0.19(-2.07%)
Jan 12, 2023
9.150
9.240
8.775
9.200
189,870
+0.09(+0.99%)
Jan 11, 2023
9.320
9.390
8.950
9.110
253,664
-0.20(-2.15%)
Jan 10, 2023
8.780
9.320
8.760
9.310
306,805
+0.62(+7.13%)
Jan 09, 2023
8.340
8.870
8.230
8.690
326,674
+0.56(+6.89%)
Jan 06, 2023
8.320
8.320
7.980
8.130
252,103
-0.18(-2.17%)
Jan 05, 2023
8.860
8.860
8.240
8.310
222,924
-0.63(-7.05%)
Jan 04, 2023
8.670
9.140
8.510
8.940
235,752
+0.36(+4.20%)
Jan 03, 2023
8.920
9.070
8.570
8.580
144,992
-0.25(-2.83%)
Dec 30, 2022
8.650
8.870
8.640
8.830
173,429
+0.00(+0.00%)
Dec 29, 2022
8.500
8.860
8.480
8.830
199,461
+0.40(+4.74%)
Dec 28, 2022
8.410
8.650
8.300
8.430
152,764
+0.00(+0.00%)
Dec 27, 2022
8.710
8.710
8.170
8.430
216,306
-0.18(-2.09%)
Dec 23, 2022
8.550
8.700
8.310
8.610
207,717
+0.06(+0.70%)
Dec 22, 2022
8.740
8.790
8.460
8.550
188,097
-0.26(-2.95%)
Dec 21, 2022
8.700
8.950
8.460
8.810
261,830
+0.14(+1.61%)
Dec 20, 2022
8.660
8.758
8.540
8.670
274,259
-0.13(-1.48%)
Dec 19, 2022
9.470
9.525
8.740
8.800
182,514
-0.73(-7.66%)
Dec 16, 2022
9.210
9.645
9.113
9.530
490,284
+0.23(+2.47%)
Dec 15, 2022
9.400
9.630
9.180
9.300
160,757
-0.19(-2.00%)
Dec 14, 2022
9.650
9.750
9.290
9.490
393,564
-0.15(-1.56%)
Dec 13, 2022
9.840
9.980
9.350
9.640
495,375
+0.08(+0.84%)
Dec 12, 2022
9.320
9.610
9.300
9.560
266,184
+0.29(+3.13%)
Dec 09, 2022
9.070
9.460
9.070
9.270
356,049
+0.13(+1.42%)
Dec 08, 2022
8.570
9.200
8.400
9.140
336,101
+0.57(+6.65%)
Dec 07, 2022
8.530
9.000
8.410
8.570
592,348
+0.07(+0.82%)
Dec 06, 2022
8.340
8.520
8.080
8.500
635,305
+0.17(+2.04%)
Dec 05, 2022
8.770
8.770
8.290
8.330
476,979
-0.43(-4.91%)
Dec 02, 2022
9.050
9.310
8.700
8.760
295,909
-0.50(-5.40%)
Dec 01, 2022
9.580
9.910
9.050
9.260
224,124
-0.31(-3.24%)
Nov 30, 2022
9.240
9.680
9.100
9.570
511,136
+0.40(+4.36%)
Nov 29, 2022
8.900
9.430
8.590
9.170
766,242
+0.61(+7.13%)
Nov 28, 2022
8.710
8.900
8.440
8.560
515,398
-0.25(-2.84%)
Nov 25, 2022
8.900
8.930
8.640
8.810
44,432
-0.08(-0.90%)
Nov 23, 2022
8.760
8.960
8.650
8.890
214,308
+0.14(+1.60%)
Nov 22, 2022
8.800
8.840
8.510
8.750
308,235
-0.06(-0.68%)
Nov 21, 2022
9.000
9.035
8.770
8.810
702,592
-0.29(-3.19%)
Nov 18, 2022
9.800
9.800
8.940
9.100
484,903
-0.49(-5.11%)
Nov 17, 2022
9.740
9.929
9.080
9.590
468,240
-0.22(-2.24%)
Nov 16, 2022
10.62
10.69
9.640
9.810
732,753
-0.91(-8.49%)
Nov 15, 2022
10.49
11.33
10.49
10.72
1,773,463
+0.30(+2.88%)
Nov 14, 2022
11.34
11.34
10.28
10.42
1,219,569
-0.49(-4.49%)
Nov 11, 2022
10.13
11.62
8.610
10.91
1,472,117
-2.04(-15.75%)
Nov 10, 2022
12.92
13.86
12.87
12.95
487,951
+0.55(+4.44%)
Nov 09, 2022
12.58
12.75
12.13
12.40
695,267
-0.49(-3.80%)
Nov 08, 2022
12.61
13.05
12.31
12.89
264,558
+0.34(+2.71%)
Nov 07, 2022
12.28
12.64
11.80
12.55
308,497
+0.36(+2.95%)
Nov 04, 2022
13.10
13.10
11.77
12.19
459,226
-0.72(-5.58%)
Nov 03, 2022
12.77
13.24
12.28
12.91
384,951
+0.01(+0.08%)
Nov 02, 2022
13.12
13.76
12.86
12.90
464,070
-0.22(-1.68%)
Nov 01, 2022
13.27
13.64
13.00
13.12
231,379
+0.03(+0.23%)
Oct 31, 2022
12.82
13.19
12.69
13.09
247,564
+0.22(+1.71%)
Oct 28, 2022
12.90
13.30
12.51
12.87
159,305
-0.04(-0.31%)
Oct 27, 2022
13.11
13.30
12.69
12.91
206,354
-0.15(-1.15%)
Oct 26, 2022
12.98
13.79
12.18
13.06
267,534
-0.05(-0.38%)
Oct 25, 2022
12.55
13.38
12.50
13.11
273,960
+0.64(+5.13%)
Oct 24, 2022
13.04
13.12
12.07
12.47
194,253
-0.53(-4.08%)
Oct 21, 2022
13.22
13.23
12.46
13.00
156,230
-0.31(-2.33%)
Oct 20, 2022
13.80
14.35
13.21
13.31
225,811
-0.60(-4.31%)
Oct 19, 2022
14.07
14.10
13.57
13.91
123,829
-0.28(-1.97%)
Oct 18, 2022
14.04
14.64
13.98
14.19
206,992
+0.28(+2.01%)
Oct 17, 2022
14.00
14.62
13.81
13.91
276,810
+0.20(+1.46%)
Oct 14, 2022
14.27
14.28
13.65
13.71
172,597
-0.39(-2.77%)
Oct 13, 2022
13.26
14.29
12.75
14.10
502,578
+0.43(+3.15%)
Oct 12, 2022
14.16
14.27
13.61
13.67
306,122
-0.55(-3.87%)
Oct 11, 2022
14.56
14.56
13.74
14.22
298,055
-0.36(-2.47%)
Oct 10, 2022
14.80
14.81
14.24
14.58
337,564
-0.26(-1.75%)
Oct 07, 2022
15.19
16.14
14.66
14.84
191,354
-0.68(-4.38%)
Oct 06, 2022
15.36
15.94
15.36
15.52
134,302
-0.08(-0.51%)
Oct 05, 2022
15.60
15.78
15.22
15.60
155,579
-0.28(-1.76%)
Oct 04, 2022
15.61
16.32
15.61
15.88
265,426
+0.63(+4.13%)
Oct 03, 2022
15.01
15.45
14.78
15.25
172,156
+0.37(+2.49%)
Sep 30, 2022
15.27
15.92
14.87
14.88
168,742
-0.21(-1.39%)
Sep 29, 2022
15.65
15.65
14.86
15.09
198,623
-0.90(-5.63%)
Sep 28, 2022
15.48
16.06
15.31
15.99
207,886
+0.60(+3.90%)
Sep 27, 2022
15.06
15.50
15.03
15.39
308,708
+0.61(+4.13%)
Sep 26, 2022
14.19
15.02
14.19
14.78
628,190
+0.51(+3.57%)
Sep 23, 2022
14.48
14.49
13.79
14.27
478,402
-0.26(-1.79%)
Sep 22, 2022
15.35
15.40
14.38
14.53
407,223
-0.93(-6.02%)
Sep 21, 2022
15.80
16.13
15.30
15.46
334,126
-0.14(-0.90%)
Sep 20, 2022
15.74
15.84
15.37
15.60
437,257
-0.19(-1.20%)
Sep 19, 2022
15.66
16.13
15.39
15.79
683,098
-0.28(-1.74%)
Sep 16, 2022
15.98
16.64
15.72
16.07
3,225,111
-0.18(-1.11%)
Sep 15, 2022
16.35
17.27
16.23
16.25
610,081
-0.39(-2.34%)
Sep 14, 2022
16.73
16.93
16.48
16.64
863,661
-0.14(-0.83%)
Sep 13, 2022
16.94
17.51
16.47
16.78
545,587
-0.84(-4.77%)
Sep 12, 2022
17.54
18.27
17.29
17.62
402,044
+0.14(+0.80%)
Sep 09, 2022
17.43
18.27
17.37
17.48
488,587
+0.30(+1.75%)
Sep 08, 2022
16.97
17.64
16.63
17.18
378,880
+0.13(+0.76%)
Sep 07, 2022
16.61
17.14
16.30
17.05
583,392
+0.65(+3.96%)
Sep 06, 2022
16.61
17.44
16.38
16.40
877,221
+0.01(+0.06%)
Sep 02, 2022
17.25
17.47
16.18
16.39
420,606
-0.77(-4.49%)
Sep 01, 2022
18.26
18.26
16.68
17.16
281,449
-0.97(-5.35%)
Aug 31, 2022
18.04
18.41
17.95
18.13
590,219
+0.45(+2.55%)
Aug 30, 2022
18.19
18.64
17.41
17.68
692,955
-0.43(-2.37%)
Aug 29, 2022
18.18
18.32
17.41
18.11
446,274
-0.28(-1.52%)
Aug 26, 2022
19.58
19.90
18.28
18.39
398,854
-1.17(-5.98%)
Aug 25, 2022
19.66
19.91
19.09
19.56
260,485
+0.29(+1.50%)
Aug 24, 2022
19.59
20.58
19.21
19.27
375,717
-0.39(-1.98%)
Aug 23, 2022
19.96
20.25
19.57
19.66
199,421
-0.38(-1.90%)
Aug 22, 2022
20.40
20.77
20.00
20.04
270,074
-0.85(-4.07%)
Aug 19, 2022
21.90
21.91
20.66
20.89
340,947
-1.61(-7.16%)
Aug 18, 2022
21.98
22.65
21.48
22.50
237,393
+0.43(+1.95%)
Aug 17, 2022
22.20
22.52
21.48
22.07
354,308
-0.58(-2.56%)
Aug 16, 2022
22.30
23.01
21.72
22.65
595,399
-0.19(-0.83%)
Aug 15, 2022
21.46
23.46
20.92
22.84
639,033
+1.38(+6.43%)
Aug 12, 2022
22.06
23.23
19.77
21.46
1,263,823
-2.84(-11.69%)
Aug 11, 2022
24.87
25.39
23.64
24.30
718,646
+0.76(+3.23%)
Aug 10, 2022
22.31
23.71
22.29
23.54
334,534
+1.63(+7.44%)
Aug 09, 2022
21.51
22.01
20.78
21.91
277,640
+0.24(+1.11%)
Aug 08, 2022
21.06
22.05
20.79
21.67
474,575
+0.71(+3.39%)
Aug 05, 2022
20.48
21.46
20.20
20.96
379,510
+0.06(+0.29%)
Aug 04, 2022
20.48
21.02
20.24
20.90
346,856
+0.48(+2.35%)
Aug 03, 2022
20.61
20.61
20.24
20.42
313,887
+0.04(+0.20%)
Aug 02, 2022
19.95
20.51
19.87
20.38
257,849
+0.13(+0.64%)
Aug 01, 2022
20.00
20.53
19.74
20.25
246,893
+0.29(+1.45%)
Jul 29, 2022
19.23
20.06
19.02
19.96
403,008
+0.72(+3.74%)
Jul 28, 2022
18.70
19.36
18.18
19.24
453,210
+0.65(+3.50%)
Jul 27, 2022
18.66
18.98
18.20
18.59
484,174
+0.33(+1.81%)
Jul 26, 2022
18.62
18.65
17.77
18.26
171,280
-0.32(-1.72%)
Jul 25, 2022
19.05
19.60
18.21
18.58
83,357
-0.47(-2.47%)
Jul 22, 2022
20.14
20.14
18.67
19.05
123,988
-0.70(-3.54%)
Jul 21, 2022
19.76
19.93
19.38
19.75
158,705
-0.10(-0.50%)
Jul 20, 2022
19.66
20.65
19.51
19.85
670,442
+0.39(+2.00%)
Jul 19, 2022
19.35
20.10
19.28
19.46
339,917
-0.20(-1.02%)
Jul 18, 2022
19.00
20.61
18.50
19.66
1,148,126
+2.16(+12.34%)
Jul 15, 2022
17.53
17.81
17.25
17.50
266,893
+0.25(+1.45%)
Jul 14, 2022
17.75
17.98
17.04
17.25
272,576
-0.61(-3.42%)
Jul 13, 2022
17.18
18.12
16.67
17.86
352,876
+0.06(+0.34%)
Jul 12, 2022
19.12
19.45
17.78
17.80
393,107
-1.27(-6.66%)
Jul 11, 2022
19.69
19.69
18.81
19.07
90,927
-0.43(-2.21%)
Jul 08, 2022
19.81
20.59
19.26
19.50
216,166
-1.12(-5.43%)
Jul 07, 2022
19.12
20.68
19.12
20.62
373,681
+0.72(+3.62%)
Jul 06, 2022
19.73
19.98
19.18
19.90
207,887
+0.11(+0.56%)
Jul 05, 2022
18.51
20.00
18.04
19.79
399,876
+1.21(+6.51%)
Jul 01, 2022
17.75
18.63
17.53
18.58
239,956
+0.79(+4.44%)
Jun 30, 2022
17.99
18.21
17.38
17.79
170,154
-0.38(-2.09%)
Jun 29, 2022
17.78
18.37
17.40
18.17
140,388
+0.41(+2.31%)
Jun 28, 2022
18.38
18.57
17.74
17.76
112,927
-0.70(-3.79%)
Jun 27, 2022
19.05
19.11
18.18
18.46
182,676
-0.59(-3.10%)
Jun 24, 2022
18.26
19.39
18.26
19.05
432,629
+0.80(+4.38%)
Jun 23, 2022
16.69
18.72
16.56
18.25
732,682
+1.57(+9.41%)
Jun 22, 2022
16.51
17.19
16.51
16.68
631,076
-0.18(-1.07%)
Jun 21, 2022
16.88
17.80
16.61
16.86
606,912
+0.01(+0.06%)
Jun 17, 2022
16.52
18.17
16.19
16.85
1,001,785
+0.33(+2.00%)
Jun 16, 2022
16.55
17.19
16.10
16.52
716,342
-0.93(-5.33%)
Jun 15, 2022
17.60
18.90
17.03
17.45
866,531
-0.15(-0.85%)
Jun 14, 2022
17.67
17.96
16.88
17.60
331,176
+0.02(+0.11%)
Jun 13, 2022
18.35
18.90
17.51
17.58
300,895
-1.66(-8.63%)
Jun 10, 2022
19.41
19.99
18.61
19.24
294,308
-0.66(-3.32%)
Jun 09, 2022
19.74
20.60
19.57
19.90
220,776
-0.08(-0.40%)
Jun 08, 2022
19.32
20.03
19.24
19.98
236,048
+0.72(+3.74%)
Jun 07, 2022
19.94
20.14
18.75
19.26
258,967
-0.85(-4.23%)
Jun 06, 2022
20.13
20.79
19.85
20.11
384,305
+0.31(+1.57%)
Jun 03, 2022
20.30
20.82
19.74
19.80
269,073
-1.44(-6.78%)
Jun 02, 2022
19.69
21.56
19.69
21.24
519,051
+1.18(+5.88%)
Jun 01, 2022
20.92
22.19
19.77
20.06
944,795
-1.08(-5.11%)
May 31, 2022
20.26
21.79
20.26
21.14
699,242
+0.60(+2.92%)
May 27, 2022
20.30
21.22
20.21
20.54
402,576
+0.36(+1.78%)
May 26, 2022
18.71
20.29
18.63
20.18
732,069
+1.83(+9.97%)
May 25, 2022
17.89
18.77
17.50
18.35
494,730
+0.44(+2.46%)
May 24, 2022
18.97
19.30
17.80
17.91
322,856
-1.52(-7.82%)
May 23, 2022
19.11
20.16
17.79
19.43
578,139
-0.18(-0.92%)
May 20, 2022
20.00
20.05
18.89
19.61
343,873
-0.30(-1.51%)
May 19, 2022
18.20
20.43
18.20
19.91
418,076
+1.40(+7.56%)
May 18, 2022
18.14
19.13
17.24
18.51
513,869
-0.36(-1.91%)
May 17, 2022
20.00
20.30
17.88
18.87
388,806
-1.14(-5.70%)
May 16, 2022
20.20
22.41
20.00
20.01
585,778
-0.48(-2.34%)
May 13, 2022
16.35
20.70
16.24
20.49
1,392,945
+5.25(+34.45%)
May 12, 2022
13.91
15.69
13.58
15.24
1,321,948
+1.06(+7.48%)
May 11, 2022
14.03
15.04
13.70
14.18
515,651
-0.19(-1.32%)
May 10, 2022
14.47
15.12
13.85
14.37
428,828
+0.08(+0.56%)
May 09, 2022
14.42
15.01
13.85
14.29
1,037,403
-1.04(-6.78%)
May 06, 2022
14.93
15.75
14.37
15.33
251,829
+0.25(+1.66%)
May 05, 2022
15.26
15.44
14.75
15.08
141,555
-0.54(-3.46%)
May 04, 2022
15.19
15.74
14.51
15.62
179,965
+0.38(+2.49%)
May 03, 2022
15.35
15.48
14.96
15.24
103,110
-0.16(-1.04%)
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.