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
Kearny Financial
(NQ:
KRNY
)
5.460
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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
7.077
7.327
7.077
7.206
252,735
+0.09(+1.30%)
Apr 27, 2023
6.938
7.243
6.938
7.114
240,310
+0.17(+2.40%)
Apr 26, 2023
6.883
7.003
6.864
6.947
270,047
+0.05(+0.67%)
Apr 25, 2023
7.049
7.132
6.901
6.901
398,846
-0.20(-2.86%)
Apr 24, 2023
7.142
7.308
7.068
7.105
172,431
-0.08(-1.16%)
Apr 21, 2023
7.160
7.239
7.123
7.188
249,187
+0.00(+0.00%)
Apr 20, 2023
7.160
7.253
7.151
7.188
256,426
-0.07(-1.02%)
Apr 19, 2023
7.216
7.336
7.132
7.262
436,124
+0.09(+1.29%)
Apr 18, 2023
7.447
7.447
7.119
7.169
270,372
-0.27(-3.61%)
Apr 17, 2023
7.290
7.484
7.228
7.438
255,174
+0.13(+1.77%)
Apr 14, 2023
7.558
7.632
7.280
7.308
262,037
-0.18(-2.35%)
Apr 13, 2023
7.456
7.553
7.364
7.484
233,021
+0.07(+1.00%)
Apr 12, 2023
7.549
7.567
7.401
7.410
175,232
-0.11(-1.48%)
Apr 11, 2023
7.567
7.586
7.502
7.521
169,457
-0.01(-0.12%)
Apr 10, 2023
7.465
7.623
7.410
7.530
420,444
+0.05(+0.62%)
Apr 06, 2023
7.373
7.539
7.364
7.484
264,405
+0.11(+1.51%)
Apr 05, 2023
7.345
7.433
7.267
7.373
393,576
-0.04(-0.50%)
Apr 04, 2023
7.493
7.590
7.308
7.410
277,161
-0.06(-0.87%)
Apr 03, 2023
7.512
7.715
7.382
7.475
366,036
-0.04(-0.49%)
Mar 31, 2023
7.512
7.530
7.391
7.512
548,547
+0.06(+0.74%)
Mar 30, 2023
7.734
7.738
7.396
7.456
212,507
-0.20(-2.66%)
Mar 29, 2023
7.743
7.808
7.558
7.660
269,482
-0.04(-0.48%)
Mar 28, 2023
7.780
7.808
7.623
7.697
271,654
-0.09(-1.19%)
Mar 27, 2023
7.900
8.007
7.761
7.789
269,373
-0.06(-0.82%)
Mar 24, 2023
7.539
7.872
7.465
7.854
384,609
+0.27(+3.54%)
Mar 23, 2023
7.882
7.900
7.558
7.586
318,313
-0.25(-3.19%)
Mar 22, 2023
8.418
8.552
7.826
7.835
306,569
-0.56(-6.72%)
Mar 21, 2023
8.206
8.446
8.206
8.400
293,089
+0.44(+5.58%)
Mar 20, 2023
8.169
8.585
7.923
7.956
442,498
-0.15(-1.83%)
Mar 17, 2023
8.243
8.243
7.956
8.104
1,267,352
-0.17(-2.01%)
Mar 16, 2023
8.030
8.557
7.984
8.270
425,706
+0.10(+1.25%)
Mar 15, 2023
7.845
8.289
7.697
8.169
414,146
+0.13(+1.61%)
Mar 14, 2023
8.326
8.483
7.937
8.039
607,406
+0.17(+2.12%)
Mar 13, 2023
7.974
8.058
7.142
7.872
651,990
-0.35(-4.27%)
Mar 10, 2023
8.317
8.409
8.076
8.224
357,539
-0.26(-3.05%)
Mar 09, 2023
8.733
8.733
8.460
8.483
282,255
-0.31(-3.58%)
Mar 08, 2023
9.057
9.057
8.742
8.798
222,428
-0.24(-2.66%)
Mar 07, 2023
9.177
9.177
8.797
9.038
295,140
-0.17(-1.81%)
Mar 06, 2023
9.353
9.390
9.038
9.205
224,190
-0.11(-1.19%)
Mar 03, 2023
9.232
9.362
9.195
9.316
180,512
+0.11(+1.21%)
Mar 02, 2023
9.075
9.232
9.020
9.205
194,352
+0.09(+1.02%)
Mar 01, 2023
9.242
9.242
9.098
9.112
249,407
-0.18(-1.89%)
Feb 28, 2023
9.242
9.371
9.195
9.288
269,774
+0.03(+0.30%)
Feb 27, 2023
9.251
9.325
9.214
9.260
144,803
+0.05(+0.50%)
Feb 24, 2023
9.195
9.223
9.043
9.214
185,275
-0.07(-0.80%)
Feb 23, 2023
9.223
9.306
9.195
9.288
152,247
+0.13(+1.41%)
Feb 22, 2023
9.195
9.260
9.101
9.158
215,825
-0.01(-0.10%)
Feb 21, 2023
9.279
9.288
9.103
9.168
204,566
-0.11(-1.20%)
Feb 17, 2023
9.094
9.306
8.992
9.279
232,589
+0.25(+2.77%)
Feb 16, 2023
9.075
9.103
8.955
9.029
167,329
-0.12(-1.31%)
Feb 15, 2023
9.047
9.168
8.936
9.149
140,880
+0.08(+0.92%)
Feb 14, 2023
9.094
9.094
8.946
9.066
176,119
-0.06(-0.71%)
Feb 13, 2023
9.057
9.149
8.918
9.131
168,351
+0.07(+0.82%)
Feb 10, 2023
9.112
9.214
8.990
9.057
171,886
-0.04(-0.41%)
Feb 09, 2023
9.279
9.316
9.038
9.094
221,413
-0.12(-1.31%)
Feb 08, 2023
9.297
9.362
9.148
9.214
201,865
-0.18(-1.87%)
Feb 07, 2023
9.316
9.501
9.279
9.390
245,691
+0.05(+0.50%)
Feb 06, 2023
9.325
9.398
9.197
9.343
295,462
-0.06(-0.68%)
Feb 03, 2023
9.224
9.449
8.913
9.407
387,590
+0.17(+1.88%)
Feb 02, 2023
8.739
9.252
8.712
9.234
665,113
+0.53(+6.10%)
Feb 01, 2023
8.593
8.831
8.520
8.703
243,241
+0.12(+1.39%)
Jan 31, 2023
8.511
8.593
8.383
8.584
358,036
+0.07(+0.86%)
Jan 30, 2023
8.657
8.657
8.437
8.511
434,176
-0.15(-1.69%)
Jan 27, 2023
8.282
8.666
8.236
8.657
389,498
+0.30(+3.61%)
Jan 26, 2023
9.499
9.499
8.236
8.355
625,567
-1.10(-11.62%)
Jan 25, 2023
9.444
9.499
9.316
9.453
129,870
-0.02(-0.19%)
Jan 24, 2023
9.600
9.600
9.398
9.472
130,515
-0.13(-1.33%)
Jan 23, 2023
9.554
9.618
9.481
9.600
200,558
+0.06(+0.67%)
Jan 20, 2023
9.389
9.545
9.243
9.536
298,575
+0.23(+2.46%)
Jan 19, 2023
9.288
9.316
9.206
9.307
155,680
+0.03(+0.30%)
Jan 18, 2023
9.426
9.426
9.206
9.279
136,908
-0.15(-1.55%)
Jan 17, 2023
9.472
9.472
9.380
9.426
151,846
-0.04(-0.39%)
Jan 13, 2023
9.426
9.508
9.334
9.462
163,318
-0.02(-0.19%)
Jan 12, 2023
9.380
9.572
9.353
9.481
211,407
+0.16(+1.77%)
Jan 11, 2023
9.380
9.407
9.270
9.316
303,467
-0.06(-0.68%)
Jan 10, 2023
9.325
9.453
9.284
9.380
116,788
+0.08(+0.89%)
Jan 09, 2023
9.343
9.407
9.261
9.298
142,972
-0.01(-0.10%)
Jan 06, 2023
9.234
9.325
9.151
9.307
148,843
+0.16(+1.70%)
Jan 05, 2023
9.215
9.215
9.014
9.151
153,846
-0.07(-0.79%)
Jan 04, 2023
9.371
9.453
9.170
9.224
142,869
-0.06(-0.69%)
Jan 03, 2023
9.334
9.389
9.188
9.288
262,047
+0.00(+0.00%)
Dec 30, 2022
9.325
9.394
9.252
9.288
152,931
-0.07(-0.78%)
Dec 29, 2022
9.334
9.490
9.261
9.362
205,364
+0.04(+0.39%)
Dec 28, 2022
9.536
9.677
9.316
9.325
215,599
-0.22(-2.30%)
Dec 27, 2022
9.435
9.572
9.316
9.545
225,532
+0.12(+1.26%)
Dec 23, 2022
9.325
9.444
9.321
9.426
195,331
+0.08(+0.88%)
Dec 22, 2022
9.334
9.481
9.279
9.343
332,139
-0.05(-0.58%)
Dec 21, 2022
9.270
9.407
9.270
9.398
345,429
+0.15(+1.58%)
Dec 20, 2022
9.142
9.279
9.087
9.252
261,264
+0.10(+1.10%)
Dec 19, 2022
9.160
9.206
9.087
9.151
322,863
-0.03(-0.30%)
Dec 16, 2022
8.968
9.224
8.968
9.179
727,546
+0.16(+1.83%)
Dec 15, 2022
9.170
9.197
8.840
9.014
610,963
-0.23(-2.48%)
Dec 14, 2022
9.298
9.380
8.968
9.243
419,310
-0.08(-0.88%)
Dec 13, 2022
9.087
9.325
9.087
9.325
450,378
+0.33(+3.66%)
Dec 12, 2022
8.959
9.055
8.712
8.996
337,317
+0.04(+0.41%)
Dec 09, 2022
9.197
9.197
8.721
8.959
435,534
-0.27(-2.97%)
Dec 08, 2022
8.675
9.270
8.527
9.234
448,729
+0.90(+10.76%)
Dec 07, 2022
8.401
8.492
8.318
8.337
163,676
-0.09(-1.09%)
Dec 06, 2022
8.447
8.556
8.332
8.428
235,006
-0.08(-0.97%)
Dec 05, 2022
8.630
8.639
8.456
8.511
203,310
-0.21(-2.41%)
Dec 02, 2022
8.694
8.758
8.611
8.721
180,417
-0.03(-0.31%)
Dec 01, 2022
8.803
8.803
8.593
8.749
238,946
-0.10(-1.14%)
Nov 30, 2022
8.602
8.849
8.474
8.849
430,744
+0.23(+2.65%)
Nov 29, 2022
8.566
8.694
8.474
8.620
191,262
+0.07(+0.86%)
Nov 28, 2022
8.675
8.721
8.534
8.547
249,222
-0.20(-2.30%)
Nov 25, 2022
8.767
8.776
8.648
8.749
108,178
+0.02(+0.21%)
Nov 23, 2022
8.666
8.739
8.570
8.730
190,996
+0.07(+0.85%)
Nov 22, 2022
8.721
8.776
8.538
8.657
216,608
-0.02(-0.21%)
Nov 21, 2022
8.620
8.730
8.593
8.675
176,141
+0.02(+0.21%)
Nov 18, 2022
8.803
8.803
8.630
8.657
188,932
+0.03(+0.32%)
Nov 17, 2022
8.648
8.675
8.506
8.630
258,695
+0.06(+0.75%)
Nov 16, 2022
8.703
8.703
8.529
8.566
165,653
-0.14(-1.58%)
Nov 15, 2022
8.703
8.831
8.657
8.703
204,839
+0.09(+1.06%)
Nov 14, 2022
8.529
8.712
8.520
8.611
228,648
-0.03(-0.32%)
Nov 11, 2022
8.813
8.895
8.611
8.639
232,326
-0.16(-1.87%)
Nov 10, 2022
8.492
8.886
8.474
8.803
321,976
+0.50(+6.06%)
Nov 09, 2022
8.318
8.405
8.254
8.300
199,859
-0.05(-0.66%)
Nov 08, 2022
8.419
8.501
8.321
8.355
191,057
+0.02(+0.22%)
Nov 07, 2022
8.418
8.509
8.251
8.337
301,071
-0.01(-0.11%)
Nov 04, 2022
8.382
8.472
8.246
8.346
377,045
+0.04(+0.44%)
Nov 03, 2022
8.680
8.694
8.301
8.310
567,367
-0.43(-4.96%)
Nov 02, 2022
8.897
8.744
814,447
-0.23(-2.52%)
Nov 01, 2022
9.187
9.187
8.947
8.970
501,802
-0.20(-2.17%)
Oct 31, 2022
9.630
9.666
9.151
9.169
526,593
-0.49(-5.06%)
Oct 28, 2022
9.223
9.702
9.223
9.657
575,245
-0.35(-3.52%)
Oct 27, 2022
10.17
10.24
9.955
10.01
355,722
-0.08(-0.81%)
Oct 26, 2022
10.23
10.24
10.05
10.09
250,808
-0.03(-0.27%)
Oct 25, 2022
9.937
10.16
9.937
10.12
289,934
+0.10(+0.99%)
Oct 24, 2022
9.865
10.05
9.856
10.02
169,291
+0.18(+1.84%)
Oct 21, 2022
9.729
10.19
9.666
9.838
267,933
+0.20(+2.06%)
Oct 20, 2022
9.856
9.856
9.580
9.639
292,635
-0.14(-1.39%)
Oct 19, 2022
9.693
9.865
9.652
9.774
364,832
-0.08(-0.83%)
Oct 18, 2022
9.973
10.15
9.774
9.856
284,493
-0.01(-0.09%)
Oct 17, 2022
9.693
9.910
9.693
9.865
363,604
+0.22(+2.25%)
Oct 14, 2022
9.910
9.910
9.612
9.648
373,634
-0.09(-0.93%)
Oct 13, 2022
9.132
9.770
9.087
9.738
700,583
+0.46(+4.97%)
Oct 12, 2022
9.277
9.440
9.196
9.277
621,248
+0.01(+0.10%)
Oct 11, 2022
9.105
9.377
9.105
9.268
805,382
+0.05(+0.59%)
Oct 10, 2022
9.377
9.458
9.205
9.214
245,835
-0.13(-1.36%)
Oct 07, 2022
9.548
9.748
9.273
9.340
434,978
-0.20(-2.09%)
Oct 06, 2022
9.729
9.774
9.512
9.539
379,124
-0.25(-2.59%)
Oct 05, 2022
9.982
9.991
9.756
9.793
367,691
-0.24(-2.34%)
Oct 04, 2022
9.838
10.05
9.838
10.03
282,672
+0.24(+2.40%)
Oct 03, 2022
9.630
9.815
9.585
9.793
308,373
+0.19(+1.98%)
Sep 30, 2022
9.829
9.901
9.585
9.603
315,493
-0.22(-2.21%)
Sep 29, 2022
9.856
9.874
9.756
9.820
494,101
-0.16(-1.63%)
Sep 28, 2022
9.973
10.05
9.928
9.982
220,657
+0.02(+0.18%)
Sep 27, 2022
10.15
10.18
9.919
9.964
411,335
-0.15(-1.52%)
Sep 26, 2022
10.13
10.22
10.03
10.12
231,079
-0.03(-0.27%)
Sep 23, 2022
10.15
10.20
10.07
10.15
175,176
-0.14(-1.32%)
Sep 22, 2022
10.33
10.43
10.25
10.28
277,484
-0.09(-0.87%)
Sep 21, 2022
10.40
10.47
10.35
10.37
503,005
-0.02(-0.17%)
Sep 20, 2022
10.37
10.41
10.31
10.39
264,943
+0.02(+0.17%)
Sep 19, 2022
10.11
10.44
10.08
10.37
267,099
+0.25(+2.50%)
Sep 16, 2022
10.06
10.15
9.910
10.12
1,084,334
+0.05(+0.54%)
Sep 15, 2022
9.964
10.10
9.919
10.06
285,083
+0.08(+0.82%)
Sep 14, 2022
9.937
9.991
9.867
9.982
311,436
+0.03(+0.27%)
Sep 13, 2022
10.18
10.20
9.874
9.955
358,971
-0.29(-2.82%)
Sep 12, 2022
10.23
10.29
10.18
10.24
226,972
+0.02(+0.18%)
Sep 09, 2022
10.21
10.28
10.18
10.23
178,887
+0.07(+0.71%)
Sep 08, 2022
10.08
10.22
9.982
10.15
222,890
+0.00(+0.00%)
Sep 07, 2022
10.02
10.17
9.964
10.15
179,041
+0.07(+0.72%)
Sep 06, 2022
10.31
10.35
10.03
10.08
239,649
-0.14(-1.41%)
Sep 02, 2022
10.34
10.63
10.18
10.23
240,544
-0.02(-0.18%)
Sep 01, 2022
10.35
10.62
10.15
10.24
240,156
-0.03(-0.26%)
Aug 31, 2022
10.35
10.38
10.24
10.27
175,588
-0.10(-0.96%)
Aug 30, 2022
10.54
10.54
10.34
10.37
164,457
-0.03(-0.26%)
Aug 29, 2022
10.59
10.66
10.40
10.40
206,005
-0.24(-2.21%)
Aug 26, 2022
10.89
10.89
10.61
10.63
163,975
-0.18(-1.67%)
Aug 25, 2022
10.77
10.81
10.70
10.81
236,310
+0.05(+0.42%)
Aug 24, 2022
10.93
10.93
10.77
10.77
314,482
-0.11(-1.00%)
Aug 23, 2022
10.88
10.97
10.87
10.88
228,867
-0.03(-0.25%)
Aug 22, 2022
11.05
11.05
10.86
10.90
172,641
-0.22(-1.95%)
Aug 19, 2022
11.20
11.22
11.00
11.12
347,140
-0.09(-0.81%)
Aug 18, 2022
11.26
11.26
10.87
11.21
146,931
-0.05(-0.48%)
Aug 17, 2022
11.22
11.27
11.15
11.27
142,810
-0.03(-0.24%)
Aug 16, 2022
11.21
11.31
10.93
11.29
213,590
+0.09(+0.81%)
Aug 15, 2022
11.14
11.23
11.06
11.20
187,011
-0.01(-0.08%)
Aug 12, 2022
11.08
11.21
11.01
11.21
229,956
+0.23(+2.06%)
Aug 11, 2022
10.90
11.01
10.86
10.99
226,450
+0.14(+1.25%)
Aug 10, 2022
10.86
10.91
10.82
10.85
208,786
+0.05(+0.50%)
Aug 09, 2022
10.59
10.81
10.59
10.80
260,344
+0.17(+1.62%)
Aug 08, 2022
10.69
10.69
10.57
10.62
193,788
+0.01(+0.08%)
Aug 05, 2022
10.64
10.66
10.55
10.62
183,127
+0.01(+0.08%)
Aug 04, 2022
10.62
10.67
10.53
10.61
213,103
+0.00(+0.00%)
Aug 03, 2022
10.53
10.66
10.48
10.61
287,562
-0.12(-1.09%)
Aug 02, 2022
10.83
10.87
10.70
10.72
351,681
-0.14(-1.32%)
Aug 01, 2022
10.62
10.92
10.50
10.87
469,772
+0.38(+3.59%)
Jul 29, 2022
10.32
10.52
10.32
10.49
290,138
+0.15(+1.47%)
Jul 28, 2022
10.56
10.60
10.23
10.34
219,798
-0.24(-2.29%)
Jul 27, 2022
10.41
10.58
10.41
10.58
231,403
+0.16(+1.55%)
Jul 26, 2022
10.26
10.44
10.26
10.42
183,946
+0.09(+0.87%)
Jul 25, 2022
10.23
10.40
10.23
10.33
212,377
+0.14(+1.41%)
Jul 22, 2022
10.22
10.24
10.09
10.19
216,235
-0.02(-0.18%)
Jul 21, 2022
10.19
10.21
10.10
10.20
247,840
+0.00(+0.00%)
Jul 20, 2022
10.04
10.23
9.997
10.20
306,658
+0.12(+1.15%)
Jul 19, 2022
9.917
10.13
9.917
10.09
258,153
+0.25(+2.55%)
Jul 18, 2022
9.845
10.01
9.809
9.836
291,846
+0.08(+0.83%)
Jul 15, 2022
9.702
9.836
9.626
9.755
369,053
+0.19(+1.97%)
Jul 14, 2022
9.549
9.594
9.482
9.567
248,942
-0.12(-1.20%)
Jul 13, 2022
9.890
9.890
9.621
9.684
457,444
-0.08(-0.83%)
Jul 12, 2022
9.899
10.02
9.746
9.764
553,093
-0.14(-1.45%)
Jul 11, 2022
9.809
9.926
9.755
9.908
728,605
+0.04(+0.36%)
Jul 08, 2022
10.05
10.05
9.845
9.872
389,650
-0.09(-0.90%)
Jul 07, 2022
9.863
10.10
9.863
9.961
221,468
+0.02(+0.18%)
Jul 06, 2022
9.881
10.07
9.854
9.944
237,943
-0.08(-0.80%)
Jul 05, 2022
9.997
10.06
9.836
10.02
223,795
-0.04(-0.44%)
Jul 01, 2022
9.944
10.08
9.863
10.07
384,595
+0.12(+1.17%)
Jun 30, 2022
9.836
9.997
9.791
9.953
184,249
-0.03(-0.27%)
Jun 29, 2022
10.11
10.11
9.948
9.979
169,174
-0.07(-0.71%)
Jun 28, 2022
10.19
10.27
10.04
10.05
181,999
-0.07(-0.71%)
Jun 27, 2022
10.18
10.18
10.03
10.12
267,708
+0.05(+0.53%)
Jun 24, 2022
9.899
10.11
9.854
10.07
1,092,805
+0.21(+2.09%)
Jun 23, 2022
10.06
10.06
9.814
9.863
376,360
-0.18(-1.78%)
Jun 22, 2022
9.935
10.07
9.881
10.04
424,104
+0.05(+0.54%)
Jun 21, 2022
9.926
10.29
9.872
9.988
382,806
+0.17(+1.73%)
Jun 17, 2022
9.881
10.12
9.769
9.818
912,783
-0.07(-0.72%)
Jun 16, 2022
10.07
10.10
9.850
9.890
401,711
-0.27(-2.65%)
Jun 15, 2022
10.25
10.34
10.08
10.16
441,922
-0.03(-0.26%)
Jun 14, 2022
10.21
10.34
10.13
10.19
343,730
-0.03(-0.26%)
Jun 13, 2022
10.07
10.40
9.926
10.21
351,476
-0.17(-1.64%)
Jun 10, 2022
10.48
10.62
10.36
10.38
315,982
-0.21(-1.95%)
Jun 09, 2022
10.70
10.77
10.58
10.59
261,516
-0.13(-1.25%)
Jun 08, 2022
10.90
10.92
10.70
10.72
217,136
-0.21(-1.89%)
Jun 07, 2022
10.98
11.03
10.92
10.93
313,673
-0.13(-1.21%)
Jun 06, 2022
10.90
11.13
10.87
11.06
388,060
+0.21(+1.90%)
Jun 03, 2022
11.17
11.17
10.86
10.86
337,754
-0.22(-2.02%)
Jun 02, 2022
11.00
11.12
10.94
11.08
402,068
+0.05(+0.49%)
Jun 01, 2022
11.09
11.18
10.92
11.03
411,981
-0.09(-0.81%)
May 31, 2022
11.01
11.14
10.90
11.12
417,711
+0.01(+0.08%)
May 27, 2022
11.02
11.19
11.01
11.11
289,890
+0.05(+0.49%)
May 26, 2022
10.96
11.13
10.94
11.05
389,436
+0.17(+1.56%)
May 25, 2022
10.86
11.02
10.80
10.88
416,318
+0.05(+0.50%)
May 24, 2022
10.81
10.88
10.65
10.83
363,935
+0.02(+0.17%)
May 23, 2022
10.79
10.93
10.75
10.81
511,862
+0.14(+1.34%)
May 20, 2022
10.70
10.78
10.52
10.67
451,765
+0.05(+0.51%)
May 19, 2022
10.62
10.75
10.60
10.62
387,221
-0.11(-1.00%)
May 18, 2022
10.69
10.75
10.62
10.72
307,118
-0.03(-0.25%)
May 17, 2022
10.61
10.80
10.61
10.75
339,392
+0.22(+2.13%)
May 16, 2022
10.53
10.70
10.44
10.53
326,835
+0.00(+0.00%)
May 13, 2022
10.62
10.62
10.48
10.53
355,761
-0.04(-0.42%)
May 12, 2022
10.51
10.62
10.38
10.57
433,141
+0.04(+0.34%)
May 11, 2022
10.51
10.64
10.45
10.53
353,497
+0.06(+0.60%)
May 10, 2022
10.67
10.76
10.43
10.47
739,013
-0.15(-1.43%)
May 09, 2022
10.52
10.66
10.48
10.62
508,029
+0.01(+0.08%)
May 06, 2022
10.65
10.85
10.49
10.62
490,403
-0.01(-0.08%)
May 05, 2022
10.65
10.67
10.46
10.62
585,955
+0.05(+0.50%)
May 04, 2022
10.41
10.61
10.38
10.57
481,483
+0.13(+1.28%)
May 03, 2022
10.48
10.56
10.22
10.44
399,648
-0.07(-0.68%)
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.