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
Trean Insurance Group Inc
(NQ:
TIG
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 20, 2023
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
5.200
5.210
4.960
5.020
88,353
-0.21(-4.02%)
Apr 28, 2022
5.090
5.240
4.990
5.230
73,677
+0.18(+3.56%)
Apr 27, 2022
5.000
5.130
4.975
5.050
75,741
+0.04(+0.80%)
Apr 26, 2022
4.750
5.040
4.750
5.010
153,545
+0.25(+5.25%)
Apr 25, 2022
4.700
4.770
4.465
4.760
109,318
+0.06(+1.28%)
Apr 22, 2022
4.710
4.730
4.605
4.700
79,256
-0.02(-0.42%)
Apr 21, 2022
4.720
4.760
4.630
4.720
130,196
+0.01(+0.21%)
Apr 20, 2022
4.610
4.800
4.500
4.710
121,532
+0.13(+2.84%)
Apr 19, 2022
4.520
4.640
4.495
4.580
125,337
+0.01(+0.22%)
Apr 18, 2022
4.670
4.680
4.430
4.570
131,795
-0.13(-2.77%)
Apr 14, 2022
4.660
4.740
4.540
4.700
113,395
+0.07(+1.51%)
Apr 13, 2022
4.440
4.680
4.440
4.630
136,817
+0.12(+2.66%)
Apr 12, 2022
4.350
4.560
4.244
4.510
210,872
+0.24(+5.62%)
Apr 11, 2022
4.190
4.320
4.060
4.270
122,444
+0.16(+3.89%)
Apr 08, 2022
4.010
4.235
3.990
4.110
115,446
+0.08(+1.99%)
Apr 07, 2022
4.220
4.730
4.000
4.030
241,357
-0.24(-5.62%)
Apr 06, 2022
4.450
4.490
4.230
4.270
158,177
-0.22(-4.90%)
Apr 05, 2022
4.820
4.820
4.430
4.490
136,106
-0.37(-7.61%)
Apr 04, 2022
5.080
5.090
4.810
4.860
119,238
-0.23(-4.52%)
Apr 01, 2022
4.660
5.235
4.580
5.090
169,732
+0.40(+8.53%)
Mar 31, 2022
4.590
4.850
4.480
4.690
207,811
+0.01(+0.21%)
Mar 30, 2022
4.820
4.990
4.611
4.680
80,703
-0.20(-4.10%)
Mar 29, 2022
4.440
4.980
4.440
4.880
269,889
+0.19(+4.05%)
Mar 28, 2022
4.570
4.690
4.380
4.690
131,038
+0.14(+3.08%)
Mar 25, 2022
4.550
4.630
4.370
4.550
100,888
-0.02(-0.44%)
Mar 24, 2022
4.610
4.670
4.475
4.570
177,885
-0.05(-1.08%)
Mar 23, 2022
4.550
4.720
4.341
4.620
195,617
+0.05(+1.09%)
Mar 22, 2022
5.010
5.120
4.550
4.570
218,831
-0.42(-8.42%)
Mar 21, 2022
4.950
5.000
4.670
4.990
144,509
+0.00(+0.00%)
Mar 18, 2022
4.830
5.050
4.650
4.990
326,488
+0.16(+3.31%)
Mar 17, 2022
4.650
4.990
4.400
4.830
418,636
+0.02(+0.42%)
Mar 16, 2022
4.000
4.860
3.975
4.810
526,735
+0.84(+21.16%)
Mar 15, 2022
3.500
4.040
3.380
3.970
943,789
+0.48(+13.75%)
Mar 14, 2022
3.400
3.490
3.326
3.490
778,831
+0.14(+4.18%)
Mar 11, 2022
3.460
3.530
3.290
3.350
1,364,831
-0.05(-1.47%)
Mar 10, 2022
6.340
6.490
3.190
3.400
4,677,288
-3.64(-51.70%)
Mar 09, 2022
7.060
7.270
6.850
7.040
100,731
+0.03(+0.43%)
Mar 08, 2022
7.080
7.130
6.840
7.010
36,476
+0.02(+0.29%)
Mar 07, 2022
6.990
7.040
6.850
6.990
31,933
+0.04(+0.58%)
Mar 04, 2022
6.930
7.064
6.915
6.950
13,504
-0.09(-1.28%)
Mar 03, 2022
7.100
7.100
6.940
7.040
19,712
-0.02(-0.28%)
Mar 02, 2022
6.970
7.180
6.880
7.060
56,040
+0.10(+1.44%)
Mar 01, 2022
7.120
7.120
6.820
6.960
58,731
-0.14(-1.97%)
Feb 28, 2022
7.090
7.230
6.940
7.100
95,847
-0.02(-0.28%)
Feb 25, 2022
7.020
7.150
6.950
7.120
63,752
+0.10(+1.42%)
Feb 24, 2022
6.620
7.050
6.605
7.020
33,887
+0.16(+2.33%)
Feb 23, 2022
6.940
7.200
6.770
6.860
72,748
+0.01(+0.15%)
Feb 22, 2022
6.800
6.970
6.635
6.850
72,247
+0.07(+1.03%)
Feb 18, 2022
6.780
0
-0.01(-0.15%)
Feb 17, 2022
6.840
6.860
6.760
6.790
24,495
-0.16(-2.30%)
Feb 16, 2022
6.930
7.070
6.820
6.950
20,382
-0.02(-0.29%)
Feb 15, 2022
6.980
7.170
6.815
6.970
41,452
+0.12(+1.75%)
Feb 14, 2022
6.960
6.960
6.750
6.850
28,749
-0.12(-1.72%)
Feb 11, 2022
7.070
7.300
6.940
6.970
55,100
-0.07(-0.99%)
Feb 10, 2022
7.250
7.329
6.690
7.040
182,933
-0.27(-3.69%)
Feb 09, 2022
7.560
7.700
7.270
7.310
55,986
-0.26(-3.43%)
Feb 08, 2022
7.380
7.635
7.380
7.570
63,336
+0.14(+1.88%)
Feb 07, 2022
7.590
7.740
7.310
7.430
103,934
-0.16(-2.11%)
Feb 04, 2022
7.460
7.750
7.310
7.590
96,847
+0.10(+1.34%)
Feb 03, 2022
7.960
7.420
7.490
142,241
-0.34(-4.34%)
Feb 02, 2022
8.020
8.020
7.740
7.830
221,775
-0.24(-2.97%)
Feb 01, 2022
7.985
8.120
7.885
8.070
61,188
+0.00(+0.00%)
Jan 31, 2022
7.730
8.070
80,006
+0.34(+4.40%)
Jan 28, 2022
7.700
8.080
7.440
7.730
66,610
+0.04(+0.52%)
Jan 27, 2022
7.820
7.950
7.600
7.690
52,350
-0.17(-2.16%)
Jan 26, 2022
8.000
8.100
7.795
7.860
51,908
+0.02(+0.26%)
Jan 25, 2022
8.000
8.000
7.560
7.840
252,813
-0.18(-2.24%)
Jan 24, 2022
7.400
8.060
7.390
8.020
126,887
+0.34(+4.43%)
Jan 21, 2022
7.570
7.770
7.510
7.680
54,970
-0.03(-0.39%)
Jan 20, 2022
7.710
7.970
7.615
7.710
44,314
-0.05(-0.64%)
Jan 19, 2022
7.830
7.960
7.640
7.760
45,725
+0.00(+0.00%)
Jan 18, 2022
7.950
7.950
7.580
7.760
99,148
-0.18(-2.27%)
Jan 14, 2022
7.940
0
-0.16(-1.98%)
Jan 13, 2022
8.200
8.337
8.070
8.100
36,091
-0.04(-0.49%)
Jan 12, 2022
8.260
8.260
8.040
8.140
68,788
-0.09(-1.09%)
Jan 11, 2022
8.460
8.460
8.130
8.230
62,588
-0.16(-1.91%)
Jan 10, 2022
8.360
8.435
8.150
8.390
64,652
+0.05(+0.60%)
Jan 07, 2022
8.100
8.590
7.950
8.340
79,696
+0.16(+1.96%)
Jan 06, 2022
8.220
8.530
8.080
8.180
63,005
-0.18(-2.15%)
Jan 05, 2022
8.620
8.850
8.300
8.360
84,183
-0.23(-2.68%)
Jan 04, 2022
8.860
8.999
8.510
8.590
50,448
-0.27(-3.05%)
Jan 03, 2022
9.030
9.140
8.630
8.860
53,289
-0.05(-0.56%)
Dec 31, 2021
8.600
9.120
8.553
8.910
102,031
+0.31(+3.60%)
Dec 30, 2021
9.140
9.140
8.540
8.600
96,811
-0.52(-5.70%)
Dec 29, 2021
9.120
9.470
9.040
9.120
70,365
-0.04(-0.44%)
Dec 28, 2021
8.210
9.200
8.160
9.160
301,652
+0.98(+11.98%)
Dec 27, 2021
8.370
8.370
8.010
8.180
119,667
-0.15(-1.80%)
Dec 23, 2021
8.360
8.480
8.215
8.330
119,283
-0.12(-1.42%)
Dec 22, 2021
8.370
8.470
8.280
8.450
81,596
+0.05(+0.60%)
Dec 21, 2021
8.120
8.610
8.100
8.400
122,292
+0.32(+3.96%)
Dec 20, 2021
8.190
8.190
7.800
8.080
225,562
-0.10(-1.22%)
Dec 17, 2021
8.530
9.080
8.060
8.180
134,482
-0.32(-3.76%)
Dec 16, 2021
8.400
8.800
8.360
8.500
302,508
+0.20(+2.41%)
Dec 15, 2021
8.240
8.720
7.950
8.300
343,216
+0.08(+0.97%)
Dec 14, 2021
8.020
8.300
7.902
8.220
119,504
+0.01(+0.12%)
Dec 13, 2021
8.120
8.250
7.960
8.210
82,846
-0.04(-0.48%)
Dec 10, 2021
8.400
8.460
8.180
8.250
65,045
-0.09(-1.08%)
Dec 09, 2021
8.420
8.640
8.170
8.340
53,579
-0.11(-1.30%)
Dec 08, 2021
8.310
8.670
8.290
8.450
77,373
+0.16(+1.93%)
Dec 07, 2021
8.840
9.000
8.230
8.290
196,424
-0.22(-2.59%)
Dec 06, 2021
8.640
8.950
8.335
8.510
58,643
+0.03(+0.35%)
Dec 03, 2021
8.570
8.660
8.290
8.480
50,213
-0.04(-0.47%)
Dec 02, 2021
8.120
8.746
8.110
8.520
125,841
+0.41(+5.06%)
Dec 01, 2021
8.660
8.720
8.080
8.110
80,256
-0.30(-3.57%)
Nov 30, 2021
8.580
8.750
8.270
8.410
105,497
-0.28(-3.22%)
Nov 29, 2021
9.260
9.260
8.560
8.690
87,495
-0.43(-4.71%)
Nov 26, 2021
9.300
9.520
9.005
9.120
86,785
-0.51(-5.30%)
Nov 24, 2021
9.850
10.00
8.870
9.630
109,826
-0.37(-3.70%)
Nov 23, 2021
9.430
10.10
9.425
10.00
146,760
+0.68(+7.30%)
Nov 22, 2021
9.060
9.500
8.950
9.320
113,521
+0.27(+2.98%)
Nov 19, 2021
9.090
9.230
8.680
9.050
156,558
-0.13(-1.42%)
Nov 18, 2021
9.000
9.251
8.960
9.180
154,383
+0.09(+0.99%)
Nov 17, 2021
9.000
9.240
8.680
9.090
143,374
+0.12(+1.34%)
Nov 16, 2021
8.590
9.000
8.440
8.970
417,047
+0.37(+4.30%)
Nov 15, 2021
8.420
8.650
8.080
8.600
196,411
+0.17(+2.02%)
Nov 12, 2021
8.260
8.560
7.600
8.430
694,169
+0.14(+1.69%)
Nov 11, 2021
9.840
9.840
8.250
8.290
1,027,990
-1.69(-16.93%)
Nov 10, 2021
10.06
9.980
86,959
-0.08(-0.80%)
Nov 09, 2021
10.21
10.39
9.920
10.06
39,196
-0.44(-4.19%)
Nov 08, 2021
10.71
10.87
10.38
10.50
23,892
-0.20(-1.87%)
Nov 05, 2021
10.33
10.70
10.12
10.70
59,779
+0.45(+4.39%)
Nov 04, 2021
10.48
10.48
10.04
10.25
53,071
-0.08(-0.77%)
Nov 03, 2021
10.00
10.46
9.730
10.33
71,062
+0.25(+2.48%)
Nov 02, 2021
10.08
10.12
9.700
10.08
25,988
-0.06(-0.59%)
Nov 01, 2021
9.500
10.16
9.400
10.14
51,936
+0.74(+7.87%)
Oct 29, 2021
9.790
9.840
9.330
9.400
147,232
-0.45(-4.57%)
Oct 28, 2021
9.960
10.15
9.660
9.850
149,065
-0.10(-1.01%)
Oct 27, 2021
10.14
10.20
9.780
9.950
39,402
-0.20(-1.97%)
Oct 26, 2021
10.13
10.24
10.15
61,442
+0.07(+0.69%)
Oct 25, 2021
10.05
10.22
10.05
10.08
39,327
-0.03(-0.30%)
Oct 22, 2021
10.44
10.44
10.05
10.11
19,595
-0.33(-3.16%)
Oct 21, 2021
10.36
10.63
10.36
10.44
18,119
+0.11(+1.06%)
Oct 20, 2021
10.39
10.47
10.29
10.33
34,623
-0.04(-0.39%)
Oct 19, 2021
10.37
10.54
10.30
10.37
12,634
+0.07(+0.68%)
Oct 18, 2021
10.15
10.63
10.15
10.30
52,058
+0.06(+0.59%)
Oct 15, 2021
10.26
10.30
10.07
10.24
52,656
+0.13(+1.29%)
Oct 14, 2021
10.15
10.27
10.00
10.11
101,738
-0.03(-0.30%)
Oct 13, 2021
9.975
10.22
9.910
10.14
97,471
+0.10(+1.00%)
Oct 12, 2021
10.21
10.21
10.00
10.04
48,054
-0.11(-1.08%)
Oct 11, 2021
10.46
10.46
10.00
10.15
52,365
-0.26(-2.50%)
Oct 08, 2021
10.39
10.74
10.10
10.41
96,344
+0.10(+0.97%)
Oct 07, 2021
10.58
10.58
10.05
10.31
122,702
-0.12(-1.15%)
Oct 06, 2021
10.48
10.75
10.19
10.43
212,742
-0.21(-1.97%)
Oct 05, 2021
10.44
10.84
10.35
10.64
91,254
+0.27(+2.60%)
Oct 04, 2021
10.66
10.66
10.06
10.37
68,102
-0.30(-2.81%)
Oct 01, 2021
10.35
10.74
10.21
10.67
86,227
+0.32(+3.09%)
Sep 30, 2021
10.23
10.71
10.11
10.35
129,605
+0.21(+2.07%)
Sep 29, 2021
10.15
10.19
9.890
10.14
51,049
+0.02(+0.20%)
Sep 28, 2021
10.45
10.49
9.960
10.12
114,286
-0.41(-3.89%)
Sep 27, 2021
10.26
10.80
10.26
10.53
58,560
+0.19(+1.84%)
Sep 24, 2021
10.27
10.39
10.05
10.34
36,565
-0.05(-0.48%)
Sep 23, 2021
10.33
10.55
10.18
10.39
57,908
+0.17(+1.66%)
Sep 22, 2021
10.04
10.29
10.00
10.22
47,654
+0.14(+1.39%)
Sep 21, 2021
9.560
10.17
9.482
10.08
96,958
+0.55(+5.77%)
Sep 20, 2021
9.790
9.885
9.238
9.530
163,679
-0.47(-4.70%)
Sep 17, 2021
10.07
10.42
9.760
10.00
436,150
-0.04(-0.40%)
Sep 16, 2021
10.21
10.23
9.850
10.04
141,567
-0.13(-1.28%)
Sep 15, 2021
10.02
10.24
9.890
10.17
65,675
+0.03(+0.30%)
Sep 14, 2021
10.42
10.42
10.02
10.14
75,491
-0.22(-2.12%)
Sep 13, 2021
10.25
10.55
10.17
10.36
48,505
+0.11(+1.07%)
Sep 10, 2021
10.54
10.59
10.25
10.25
30,698
-0.22(-2.10%)
Sep 09, 2021
10.35
10.74
10.02
10.47
74,952
+0.14(+1.36%)
Sep 08, 2021
10.52
10.70
10.10
10.33
102,345
-0.32(-3.00%)
Sep 07, 2021
10.58
10.99
10.56
10.65
91,957
+0.12(+1.14%)
Sep 03, 2021
10.42
10.55
10.33
10.53
24,746
+0.13(+1.25%)
Sep 02, 2021
10.35
10.55
10.16
10.40
32,699
-0.01(-0.10%)
Sep 01, 2021
10.24
10.43
10.10
10.41
40,068
+0.20(+1.96%)
Aug 31, 2021
10.25
10.30
10.14
10.21
86,025
+0.05(+0.49%)
Aug 30, 2021
10.44
10.48
9.970
10.16
105,670
-0.24(-2.31%)
Aug 27, 2021
9.750
10.42
9.750
10.40
53,555
+0.67(+6.89%)
Aug 26, 2021
10.13
10.17
9.720
9.730
41,574
-0.39(-3.85%)
Aug 25, 2021
10.13
10.41
10.04
10.12
62,417
+0.07(+0.70%)
Aug 24, 2021
9.920
10.27
9.800
10.05
74,504
+0.14(+1.41%)
Aug 23, 2021
9.830
10.14
9.720
9.910
155,591
-0.01(-0.10%)
Aug 20, 2021
9.700
10.41
9.700
9.920
228,556
+0.15(+1.54%)
Aug 19, 2021
9.650
10.58
9.320
9.770
490,883
+0.08(+0.83%)
Aug 18, 2021
8.960
10.22
8.960
9.690
499,751
+0.69(+7.67%)
Aug 17, 2021
9.220
9.775
8.750
9.000
369,992
-0.26(-2.81%)
Aug 16, 2021
9.020
10.25
9.000
9.260
746,168
+0.23(+2.55%)
Aug 13, 2021
9.900
10.38
8.900
9.030
2,462,816
-0.35(-3.73%)
Aug 12, 2021
12.51
12.51
8.410
9.380
1,077,155
-4.52(-32.52%)
Aug 11, 2021
13.97
14.11
13.71
13.90
29,984
+0.06(+0.43%)
Aug 10, 2021
14.13
14.14
13.74
13.84
28,299
-0.22(-1.56%)
Aug 09, 2021
14.07
14.22
13.98
14.06
10,296
+0.08(+0.57%)
Aug 06, 2021
13.77
14.24
13.72
13.98
18,081
+0.32(+2.34%)
Aug 05, 2021
13.79
14.12
13.40
13.66
63,041
-0.01(-0.07%)
Aug 04, 2021
13.58
14.00
13.48
13.67
54,554
-0.05(-0.36%)
Aug 03, 2021
13.48
13.74
13.13
13.72
56,836
+0.15(+1.11%)
Aug 02, 2021
13.48
13.66
13.35
13.57
20,643
+0.08(+0.59%)
Jul 30, 2021
13.56
13.57
13.08
13.49
35,411
-0.15(-1.10%)
Jul 29, 2021
13.52
14.60
13.06
13.64
66,042
+0.14(+1.04%)
Jul 28, 2021
13.18
13.94
13.10
13.50
92,798
+0.27(+2.04%)
Jul 27, 2021
13.45
13.68
13.11
13.23
53,286
-0.19(-1.42%)
Jul 26, 2021
14.04
14.04
13.35
13.42
27,651
-0.57(-4.07%)
Jul 23, 2021
14.13
14.14
13.86
13.99
19,216
-0.07(-0.50%)
Jul 22, 2021
14.45
14.50
13.93
14.06
31,756
-0.46(-3.17%)
Jul 21, 2021
14.60
15.04
14.28
14.52
61,092
+0.08(+0.55%)
Jul 20, 2021
14.48
14.66
14.22
14.44
43,949
+0.12(+0.84%)
Jul 19, 2021
14.12
14.51
13.79
14.32
49,895
-0.14(-0.97%)
Jul 16, 2021
14.42
14.84
14.01
14.46
43,700
+0.17(+1.19%)
Jul 15, 2021
14.16
14.43
14.01
14.29
52,523
+0.12(+0.85%)
Jul 14, 2021
14.66
14.98
14.08
14.17
64,243
-0.48(-3.28%)
Jul 13, 2021
14.74
15.44
14.65
14.65
139,879
-0.21(-1.41%)
Jul 12, 2021
14.30
15.00
14.11
14.86
52,139
+0.51(+3.55%)
Jul 09, 2021
14.15
14.73
14.06
14.35
35,087
+0.35(+2.50%)
Jul 08, 2021
14.05
14.70
13.67
14.00
41,198
-0.23(-1.62%)
Jul 07, 2021
14.48
15.00
14.12
14.23
32,457
-0.14(-0.97%)
Jul 06, 2021
14.54
14.86
14.22
14.37
28,313
-0.29(-1.98%)
Jul 02, 2021
15.26
15.33
14.58
14.66
41,276
-0.62(-4.06%)
Jul 01, 2021
14.90
15.38
14.86
15.28
89,905
+0.20(+1.33%)
Jun 30, 2021
15.34
15.39
14.81
15.08
57,419
-0.29(-1.89%)
Jun 29, 2021
15.48
15.62
15.27
15.37
53,763
-0.02(-0.13%)
Jun 28, 2021
15.17
15.63
15.10
15.39
101,489
+0.07(+0.46%)
Jun 25, 2021
15.47
16.20
15.16
15.32
846,921
-0.12(-0.78%)
Jun 24, 2021
15.17
15.73
14.95
15.44
109,583
+0.30(+1.98%)
Jun 23, 2021
14.94
15.33
14.54
15.14
180,914
+0.16(+1.07%)
Jun 22, 2021
14.80
15.31
14.61
14.98
97,978
+0.20(+1.35%)
Jun 21, 2021
15.29
15.83
14.32
14.78
164,572
-0.45(-2.95%)
Jun 18, 2021
16.12
16.20
15.20
15.23
133,231
-0.93(-5.75%)
Jun 17, 2021
15.61
16.18
15.45
16.16
165,514
+0.55(+3.52%)
Jun 16, 2021
15.35
15.98
15.10
15.61
71,067
+0.26(+1.69%)
Jun 15, 2021
15.00
15.89
14.46
15.35
340,985
+0.44(+2.95%)
Jun 14, 2021
15.13
15.15
14.54
14.91
105,890
-0.12(-0.80%)
Jun 11, 2021
15.25
15.54
14.93
15.03
143,439
-0.10(-0.66%)
Jun 10, 2021
15.48
15.54
14.74
15.13
311,036
-0.15(-0.98%)
Jun 09, 2021
16.14
16.40
14.70
15.28
519,853
-0.87(-5.39%)
Jun 08, 2021
15.85
16.29
15.28
16.15
200,373
+0.33(+2.09%)
Jun 07, 2021
16.09
16.12
15.22
15.82
126,376
-0.32(-1.98%)
Jun 04, 2021
16.68
16.68
15.83
16.14
121,175
-0.39(-2.36%)
Jun 03, 2021
16.52
16.89
16.33
16.53
124,523
-0.21(-1.25%)
Jun 02, 2021
16.75
16.96
16.52
16.74
178,067
+0.04(+0.24%)
Jun 01, 2021
16.84
16.99
16.43
16.70
158,975
-0.10(-0.60%)
May 28, 2021
16.87
16.96
16.50
16.80
61,962
+0.00(+0.00%)
May 27, 2021
16.79
16.82
16.50
16.80
65,871
+0.08(+0.48%)
May 26, 2021
16.70
16.85
16.16
16.72
55,688
+0.02(+0.12%)
May 25, 2021
17.26
17.63
16.68
16.70
117,623
-0.60(-3.47%)
May 24, 2021
16.31
17.33
16.14
17.30
133,744
+1.15(+7.12%)
May 21, 2021
16.34
16.34
15.53
16.15
308,335
+0.21(+1.32%)
May 20, 2021
15.59
16.79
15.01
15.94
2,015,629
+1.60(+11.16%)
May 19, 2021
14.84
15.13
14.05
14.34
442,965
-1.00(-6.52%)
May 18, 2021
14.70
15.53
13.75
15.34
319,921
-0.93(-5.72%)
May 17, 2021
16.37
16.40
16.03
16.27
34,684
-0.13(-0.79%)
May 14, 2021
16.14
16.49
16.14
16.40
14,685
+0.36(+2.24%)
May 13, 2021
16.35
16.57
15.75
16.04
41,231
-0.63(-3.78%)
May 12, 2021
17.27
17.37
16.47
16.67
37,112
-0.46(-2.69%)
May 11, 2021
17.27
17.64
17.09
17.13
13,637
-0.31(-1.78%)
May 10, 2021
17.63
18.23
17.20
17.44
40,339
-0.27(-1.52%)
May 07, 2021
17.88
18.22
17.60
17.71
34,761
-0.24(-1.34%)
May 06, 2021
17.87
18.45
17.60
17.95
66,435
+0.12(+0.67%)
May 05, 2021
17.72
18.10
17.62
17.83
90,728
+0.06(+0.34%)
May 04, 2021
17.71
18.29
17.60
17.77
40,544
+0.04(+0.23%)
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.