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
Seanergy Maritime Hl
(NQ:
SHIP
)
10.63
-0.51 (-4.58%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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
9.118
9.204
8.688
8.946
213,462
-0.17(-1.89%)
Apr 28, 2022
9.290
9.290
9.032
9.118
130,729
-0.09(-0.93%)
Apr 27, 2022
9.032
9.375
8.946
9.204
288,549
+0.26(+2.88%)
Apr 26, 2022
9.032
9.161
8.689
8.946
339,563
+0.17(+1.96%)
Apr 25, 2022
9.376
9.376
8.431
8.774
879,373
-0.77(-8.11%)
Apr 22, 2022
9.634
9.892
9.462
9.548
222,488
-0.17(-1.77%)
Apr 21, 2022
10.15
10.49
9.720
9.720
518,046
-0.17(-1.74%)
Apr 20, 2022
10.15
10.24
9.806
9.892
184,385
-0.17(-1.71%)
Apr 19, 2022
10.15
10.24
9.892
10.06
381,267
-0.09(-0.85%)
Apr 18, 2022
10.24
10.54
9.978
10.15
524,176
+0.00(+0.00%)
Apr 14, 2022
9.548
10.15
9.477
10.15
454,760
+0.77(+8.26%)
Apr 13, 2022
9.204
9.462
9.032
9.376
193,678
+0.17(+1.87%)
Apr 12, 2022
9.204
9.333
8.860
9.204
460,979
+0.00(+0.00%)
Apr 11, 2022
9.634
9.634
9.118
9.204
454,444
-0.43(-4.46%)
Apr 08, 2022
9.720
9.939
9.548
9.634
454,697
+0.00(+0.00%)
Apr 07, 2022
9.462
9.634
9.290
9.634
453,336
+0.43(+4.67%)
Apr 06, 2022
9.548
9.720
9.032
9.204
440,025
-0.26(-2.73%)
Apr 05, 2022
9.462
9.720
9.376
9.462
416,484
+0.00(+0.00%)
Apr 04, 2022
9.892
9.892
9.462
9.462
302,926
-0.43(-4.35%)
Apr 01, 2022
9.806
10.15
9.720
9.892
221,238
+0.09(+0.88%)
Mar 31, 2022
10.06
10.15
9.806
9.806
176,148
-0.17(-1.72%)
Mar 30, 2022
9.806
10.24
9.763
9.978
348,940
+0.17(+1.75%)
Mar 29, 2022
9.720
9.978
9.290
9.806
426,892
-0.17(-1.72%)
Mar 28, 2022
9.720
10.11
9.548
9.978
289,665
+0.09(+0.87%)
Mar 25, 2022
9.978
9.978
9.634
9.892
271,490
-0.17(-1.71%)
Mar 24, 2022
10.49
10.49
9.806
10.06
269,765
-0.09(-0.85%)
Mar 23, 2022
9.903
10.23
9.821
10.15
321,976
+0.33(+3.36%)
Mar 22, 2022
9.820
9.985
9.655
9.820
303,993
+0.08(+0.85%)
Mar 21, 2022
9.903
9.903
9.573
9.738
280,512
+0.08(+0.85%)
Mar 18, 2022
9.738
10.07
9.655
9.655
301,344
-0.17(-1.68%)
Mar 17, 2022
9.738
9.985
9.655
9.820
149,579
+0.17(+1.71%)
Mar 16, 2022
9.325
9.738
9.325
9.655
247,083
+0.58(+6.36%)
Mar 15, 2022
9.573
9.820
9.077
9.077
637,099
-0.50(-5.17%)
Mar 14, 2022
10.48
10.49
9.490
9.573
630,980
-0.99(-9.37%)
Mar 11, 2022
10.98
10.98
10.48
10.56
458,850
-0.41(-3.76%)
Mar 10, 2022
10.81
11.14
10.40
10.98
971,476
+0.50(+4.73%)
Mar 09, 2022
10.56
10.98
10.32
10.48
931,668
+0.33(+3.25%)
Mar 08, 2022
10.48
10.65
9.985
10.15
719,303
-0.25(-2.38%)
Mar 07, 2022
9.490
10.48
9.408
10.40
1,447,790
+0.99(+10.53%)
Mar 04, 2022
9.490
9.492
9.242
9.408
320,659
-0.17(-1.72%)
Mar 03, 2022
9.738
9.820
9.490
9.573
219,807
-0.17(-1.69%)
Mar 02, 2022
9.325
9.738
9.325
9.738
763,643
+0.50(+5.36%)
Mar 01, 2022
9.242
9.490
8.954
9.242
446,949
+0.08(+0.90%)
Feb 28, 2022
9.490
9.509
8.995
9.160
573,688
-0.33(-3.48%)
Feb 25, 2022
9.325
9.738
9.408
9.490
387,017
+0.17(+1.77%)
Feb 24, 2022
8.995
9.407
8.830
9.325
832,483
-0.50(-5.04%)
Feb 23, 2022
9.903
10.07
9.655
9.820
600,802
+0.00(+0.00%)
Feb 22, 2022
9.325
9.820
9.242
9.820
528,493
+0.25(+2.59%)
Feb 18, 2022
9.573
0
-0.08(-0.85%)
Feb 17, 2022
9.573
9.820
9.408
9.655
449,559
+0.08(+0.86%)
Feb 16, 2022
9.490
9.573
9.242
9.573
268,976
+0.08(+0.87%)
Feb 15, 2022
9.408
9.655
9.325
9.490
253,610
+0.08(+0.88%)
Feb 14, 2022
9.408
9.408
8.747
9.408
374,485
-0.08(-0.87%)
Feb 11, 2022
9.985
9.985
9.325
9.490
639,981
-0.50(-4.96%)
Feb 10, 2022
9.738
10.07
9.490
9.985
1,140,641
+0.33(+3.42%)
Feb 09, 2022
9.325
9.655
9.160
9.655
806,301
+0.66(+7.34%)
Feb 08, 2022
9.077
9.242
8.747
8.995
347,505
-0.08(-0.91%)
Feb 07, 2022
8.912
9.077
8.665
9.077
668,692
+0.41(+4.76%)
Feb 04, 2022
8.500
8.830
8.335
8.665
258,945
+0.17(+1.94%)
Feb 03, 2022
8.830
8.500
8.500
238,958
-0.41(-4.63%)
Feb 02, 2022
8.830
8.912
8.417
8.912
377,249
+0.08(+0.93%)
Feb 01, 2022
8.500
8.830
8.417
8.830
501,090
+0.41(+4.90%)
Jan 31, 2022
8.582
8.417
533,714
+0.17(+2.00%)
Jan 28, 2022
7.448
8.335
7.448
8.252
1,168,075
+0.89(+12.12%)
Jan 27, 2022
7.179
7.425
7.122
7.360
245,914
+0.26(+3.70%)
Jan 26, 2022
7.344
7.427
7.014
7.098
228,291
-0.24(-3.21%)
Jan 25, 2022
7.097
7.344
6.932
7.333
206,908
+0.14(+1.90%)
Jan 24, 2022
7.097
7.262
6.519
7.196
542,923
-0.09(-1.28%)
Jan 21, 2022
7.510
7.510
7.262
7.289
453,181
-0.28(-3.74%)
Jan 20, 2022
7.510
7.716
7.510
7.572
150,390
+0.10(+1.28%)
Jan 19, 2022
7.821
7.840
7.477
7.477
301,729
-0.20(-2.58%)
Jan 18, 2022
7.510
7.757
7.427
7.675
203,821
+0.07(+0.98%)
Jan 14, 2022
7.600
0
+0.09(+1.21%)
Jan 13, 2022
7.510
7.592
7.427
7.510
406,181
-0.02(-0.33%)
Jan 12, 2022
7.592
7.624
7.519
7.534
308,068
-0.16(-2.04%)
Jan 11, 2022
7.427
7.716
7.426
7.691
340,233
+0.12(+1.53%)
Jan 10, 2022
7.592
7.741
7.369
7.576
338,610
-0.15(-1.92%)
Jan 07, 2022
7.798
7.888
7.675
7.724
140,320
+0.02(+0.21%)
Jan 06, 2022
7.510
8.004
7.518
7.708
303,002
+0.24(+3.27%)
Jan 05, 2022
7.592
7.741
7.453
7.463
357,573
-0.10(-1.29%)
Jan 04, 2022
7.633
7.740
7.435
7.561
153,632
-0.07(-0.95%)
Jan 03, 2022
7.633
7.840
7.609
7.633
401,894
+0.05(+0.72%)
Dec 31, 2021
7.394
7.625
7.262
7.579
413,628
+0.30(+4.06%)
Dec 30, 2021
7.314
7.456
7.262
7.283
275,960
-0.03(-0.42%)
Dec 29, 2021
7.344
7.510
7.262
7.314
345,101
-0.04(-0.59%)
Dec 28, 2021
7.510
7.612
7.346
7.358
225,783
-0.15(-2.03%)
Dec 27, 2021
7.592
7.688
7.510
7.510
423,369
-0.09(-1.24%)
Dec 23, 2021
7.650
7.650
7.510
7.604
366,845
+0.04(+0.49%)
Dec 22, 2021
7.427
7.675
7.353
7.567
295,586
+0.14(+1.89%)
Dec 21, 2021
7.427
7.624
7.382
7.427
190,070
+0.08(+1.12%)
Dec 20, 2021
7.344
7.483
7.270
7.344
275,669
-0.17(-2.20%)
Dec 17, 2021
7.656
7.656
7.428
7.510
158,498
+0.00(+0.07%)
Dec 16, 2021
7.922
7.933
7.468
7.505
190,031
-0.24(-3.07%)
Dec 15, 2021
7.616
7.921
7.344
7.742
452,835
+0.13(+1.65%)
Dec 14, 2021
7.922
7.930
7.600
7.617
266,437
-0.44(-5.41%)
Dec 13, 2021
8.411
8.417
7.930
8.053
388,120
-0.36(-4.33%)
Dec 10, 2021
8.500
8.664
8.293
8.417
351,218
-0.08(-0.97%)
Dec 09, 2021
8.582
8.665
8.335
8.500
408,863
-0.33(-3.74%)
Dec 08, 2021
8.995
9.242
8.747
8.830
776,235
-0.33(-3.60%)
Dec 07, 2021
8.335
9.160
8.170
9.160
2,158,024
+1.48(+19.23%)
Dec 06, 2021
7.262
7.757
7.097
7.683
390,837
+0.35(+4.76%)
Dec 03, 2021
7.510
7.656
7.140
7.334
431,074
-0.12(-1.64%)
Dec 02, 2021
7.510
7.513
7.344
7.456
271,120
+0.19(+2.65%)
Dec 01, 2021
7.840
7.881
7.263
7.264
402,443
-0.58(-7.35%)
Nov 30, 2021
7.922
8.005
7.468
7.840
477,613
-0.07(-0.92%)
Nov 29, 2021
7.713
7.922
7.632
7.912
343,669
+0.28(+3.67%)
Nov 26, 2021
7.590
7.637
7.427
7.632
289,066
-0.12(-1.61%)
Nov 24, 2021
7.584
7.864
7.510
7.757
294,627
+0.16(+2.06%)
Nov 23, 2021
7.703
7.831
7.543
7.600
242,749
-0.08(-0.98%)
Nov 22, 2021
7.840
7.987
7.526
7.675
351,072
-0.08(-1.06%)
Nov 19, 2021
7.996
7.996
7.717
7.758
283,446
-0.01(-0.13%)
Nov 18, 2021
7.922
7.807
7.745
7.768
322,219
+0.00(+0.04%)
Nov 17, 2021
8.087
8.087
7.717
7.765
420,651
-0.32(-3.99%)
Nov 16, 2021
8.170
8.335
7.618
8.087
980,200
-0.25(-2.97%)
Nov 15, 2021
8.665
8.747
8.105
8.335
1,202,560
-0.25(-2.88%)
Nov 12, 2021
8.665
8.665
8.500
8.582
293,380
-0.08(-0.95%)
Nov 11, 2021
8.747
8.830
8.582
8.665
429,072
-0.08(-0.94%)
Nov 10, 2021
8.830
8.747
489,447
-0.17(-1.85%)
Nov 09, 2021
8.995
9.242
8.706
8.912
501,590
+0.00(+0.00%)
Nov 08, 2021
9.077
9.077
8.830
8.912
320,960
-0.08(-0.92%)
Nov 05, 2021
8.830
8.995
8.747
8.995
551,642
+0.08(+0.93%)
Nov 04, 2021
8.995
9.160
8.830
8.912
514,590
-0.17(-1.82%)
Nov 03, 2021
9.160
9.160
8.830
9.077
560,703
+0.17(+1.85%)
Nov 02, 2021
9.573
9.573
8.912
8.912
1,009,229
-0.41(-4.42%)
Nov 01, 2021
9.160
9.408
9.201
9.325
445,677
+0.17(+1.80%)
Oct 29, 2021
9.077
9.285
8.830
9.160
606,628
+0.08(+0.91%)
Oct 28, 2021
8.830
9.159
8.747
9.077
711,404
+0.50(+5.77%)
Oct 27, 2021
8.747
9.119
8.500
8.582
822,023
-0.17(-1.89%)
Oct 26, 2021
9.242
8.747
1,204,870
-0.74(-7.83%)
Oct 25, 2021
9.573
9.655
9.357
9.490
525,999
-0.08(-0.86%)
Oct 22, 2021
9.738
9.910
9.490
9.573
976,130
-0.41(-4.13%)
Oct 21, 2021
10.48
10.73
9.738
9.985
1,249,375
-0.66(-6.20%)
Oct 20, 2021
10.89
10.89
10.48
10.65
336,274
-0.25(-2.27%)
Oct 19, 2021
10.98
11.06
10.65
10.89
601,534
+0.08(+0.76%)
Oct 18, 2021
10.32
10.93
10.32
10.81
926,517
+0.41(+3.97%)
Oct 15, 2021
10.56
10.73
10.32
10.40
525,085
+0.00(+0.00%)
Oct 14, 2021
10.89
10.98
10.32
10.40
1,209,239
-0.25(-2.33%)
Oct 13, 2021
11.39
11.64
10.65
10.65
1,297,513
-0.74(-6.52%)
Oct 12, 2021
11.47
11.80
11.18
11.39
423,649
-0.25(-2.13%)
Oct 11, 2021
11.22
12.13
11.22
11.64
634,121
+0.25(+2.17%)
Oct 08, 2021
11.55
11.85
11.26
11.39
745,520
+0.00(+0.00%)
Oct 07, 2021
10.98
11.72
10.65
11.39
1,345,400
+0.74(+6.98%)
Oct 06, 2021
10.65
10.98
10.23
10.65
823,463
-0.25(-2.27%)
Oct 05, 2021
10.89
11.39
10.56
10.89
1,338,489
+0.50(+4.76%)
Oct 04, 2021
11.88
12.05
10.32
10.40
2,373,574
-1.40(-11.89%)
Oct 01, 2021
12.30
12.30
11.72
11.80
904,425
-0.16(-1.38%)
Sep 30, 2021
11.88
12.38
11.39
11.97
1,217,019
+0.25(+2.11%)
Sep 29, 2021
12.96
13.04
11.64
11.72
2,265,555
-0.91(-7.19%)
Sep 28, 2021
12.87
13.20
12.21
12.63
2,085,494
-0.17(-1.29%)
Sep 27, 2021
11.55
13.37
11.55
12.79
2,853,129
+1.07(+9.15%)
Sep 24, 2021
11.55
11.92
11.31
11.72
1,103,063
+0.17(+1.43%)
Sep 23, 2021
11.55
12.09
10.98
11.55
1,510,048
+0.17(+1.45%)
Sep 22, 2021
11.31
11.80
11.14
11.39
767,735
+0.25(+2.22%)
Sep 21, 2021
11.14
11.38
10.89
11.14
750,280
+0.16(+1.50%)
Sep 20, 2021
11.55
11.55
10.89
10.98
1,547,902
-1.32(-10.74%)
Sep 17, 2021
11.55
12.38
10.89
12.30
2,360,031
+0.50(+4.20%)
Sep 16, 2021
12.54
13.04
11.64
11.80
1,831,111
-0.74(-5.92%)
Sep 15, 2021
11.88
13.04
11.39
12.54
2,507,641
+0.83(+7.04%)
Sep 14, 2021
11.64
11.97
10.81
11.72
1,723,585
+0.17(+1.43%)
Sep 13, 2021
10.48
11.88
10.32
11.55
3,057,578
+1.24(+12.00%)
Sep 10, 2021
10.07
10.56
10.07
10.32
715,953
+0.45(+4.60%)
Sep 09, 2021
9.738
10.15
9.655
9.861
657,935
+0.12(+1.27%)
Sep 08, 2021
9.985
9.985
9.325
9.738
990,220
-0.17(-1.67%)
Sep 07, 2021
10.56
10.69
9.903
9.903
740,887
-0.58(-5.51%)
Sep 03, 2021
10.73
10.73
10.40
10.48
401,648
-0.33(-3.05%)
Sep 02, 2021
10.15
10.98
10.17
10.81
1,243,685
+0.74(+7.38%)
Sep 01, 2021
10.15
10.40
9.903
10.07
821,323
-0.25(-2.40%)
Aug 31, 2021
10.32
10.65
9.991
10.32
988,031
-0.33(-3.10%)
Aug 30, 2021
10.40
10.65
9.903
10.65
1,085,795
+0.25(+2.38%)
Aug 27, 2021
10.07
10.56
9.820
10.40
1,423,969
+0.66(+6.78%)
Aug 26, 2021
9.820
10.15
9.573
9.738
592,622
-0.17(-1.67%)
Aug 25, 2021
9.820
10.07
9.507
9.903
1,095,336
+0.17(+1.69%)
Aug 24, 2021
9.573
9.820
9.325
9.738
797,899
+0.50(+5.36%)
Aug 23, 2021
9.077
9.490
9.077
9.242
776,201
+0.41(+4.67%)
Aug 20, 2021
8.747
9.325
8.665
8.830
604,107
+0.08(+0.94%)
Aug 19, 2021
9.077
9.242
8.582
8.747
663,786
-0.58(-6.19%)
Aug 18, 2021
9.242
9.655
9.077
9.325
619,446
+0.33(+3.67%)
Aug 17, 2021
8.995
9.325
8.747
8.995
797,801
-0.25(-2.68%)
Aug 16, 2021
9.490
9.473
8.830
9.242
1,007,007
-0.41(-4.27%)
Aug 13, 2021
9.077
9.820
8.995
9.655
2,086,576
+0.66(+7.34%)
Aug 12, 2021
8.500
9.077
8.500
8.995
1,039,906
+0.41(+4.81%)
Aug 11, 2021
8.252
8.995
8.128
8.582
2,736,892
+0.61(+7.68%)
Aug 10, 2021
7.982
8.087
7.829
7.970
393,663
+0.02(+0.22%)
Aug 09, 2021
8.014
8.099
7.845
7.953
482,238
-0.26(-3.15%)
Aug 06, 2021
8.087
8.252
7.857
8.211
309,375
+0.17(+2.10%)
Aug 05, 2021
8.252
8.293
7.975
8.042
804,285
-0.03(-0.35%)
Aug 04, 2021
8.335
8.335
7.595
8.070
738,068
-0.26(-3.18%)
Aug 03, 2021
8.417
8.417
8.107
8.335
421,579
-0.08(-0.98%)
Aug 02, 2021
8.335
8.582
8.252
8.417
450,934
+0.00(+0.00%)
Jul 30, 2021
8.500
8.665
8.335
8.417
311,532
-0.08(-0.97%)
Jul 29, 2021
8.912
9.242
8.500
8.500
866,210
-0.08(-0.96%)
Jul 28, 2021
8.417
8.665
8.417
8.582
263,449
+0.08(+0.97%)
Jul 27, 2021
8.335
8.500
8.335
8.500
211,792
+0.08(+0.98%)
Jul 26, 2021
8.500
8.665
8.260
8.417
228,506
-0.17(-1.92%)
Jul 23, 2021
8.500
8.665
8.500
8.582
190,486
+0.08(+0.97%)
Jul 22, 2021
8.582
8.665
8.417
8.500
163,337
-0.08(-0.96%)
Jul 21, 2021
8.335
8.665
8.335
8.582
267,985
+0.25(+2.97%)
Jul 20, 2021
8.335
8.417
8.252
8.335
225,918
+0.00(+0.00%)
Jul 19, 2021
8.170
8.417
7.842
8.335
457,137
-0.08(-0.98%)
Jul 16, 2021
8.500
8.665
8.252
8.417
359,735
+0.00(+0.00%)
Jul 15, 2021
8.665
8.747
8.417
8.417
239,327
-0.08(-0.97%)
Jul 14, 2021
8.830
8.995
8.500
8.500
485,312
-0.17(-1.90%)
Jul 13, 2021
8.912
9.077
8.500
8.665
358,990
-0.41(-4.55%)
Jul 12, 2021
8.830
9.242
8.747
9.077
310,594
+0.25(+2.80%)
Jul 09, 2021
8.582
9.160
8.582
8.830
568,233
+0.25(+2.88%)
Jul 08, 2021
8.252
8.747
8.180
8.582
438,302
-0.08(-0.95%)
Jul 07, 2021
8.995
8.995
8.335
8.665
958,857
-0.08(-0.94%)
Jul 06, 2021
9.077
9.242
8.417
8.747
1,035,088
-0.08(-0.93%)
Jul 02, 2021
9.177
9.311
8.830
8.830
660,234
-0.50(-5.31%)
Jul 01, 2021
9.242
9.366
8.747
9.325
839,061
+0.08(+0.89%)
Jun 30, 2021
9.490
9.573
9.077
9.242
496,967
-0.25(-2.61%)
Jun 29, 2021
9.903
9.903
9.490
9.490
685,899
-0.25(-2.54%)
Jun 28, 2021
10.07
10.07
9.738
9.738
643,106
-0.41(-4.06%)
Jun 25, 2021
10.40
10.56
9.903
10.15
744,273
-0.25(-2.38%)
Jun 24, 2021
9.738
10.64
9.655
10.40
2,091,754
+0.83(+8.62%)
Jun 23, 2021
10.07
10.32
9.573
9.573
1,053,514
-0.50(-4.92%)
Jun 22, 2021
9.985
10.15
9.573
10.07
1,165,658
+0.08(+0.83%)
Jun 21, 2021
9.820
10.15
9.490
9.985
1,370,492
+0.25(+2.54%)
Jun 18, 2021
9.655
10.32
9.242
9.738
2,091,396
-0.17(-1.67%)
Jun 17, 2021
10.40
11.47
9.738
9.903
5,671,933
-0.74(-6.98%)
Jun 16, 2021
9.738
10.89
9.655
10.65
3,447,692
+1.07(+11.21%)
Jun 15, 2021
9.573
9.738
9.160
9.573
1,024,535
+0.25(+2.65%)
Jun 14, 2021
9.490
9.573
9.160
9.325
628,635
-0.17(-1.74%)
Jun 11, 2021
9.820
9.903
9.160
9.490
986,345
+0.00(+0.00%)
Jun 10, 2021
8.912
9.490
8.665
9.490
1,994,931
+0.91(+10.58%)
Jun 09, 2021
8.500
8.830
8.417
8.582
827,723
+0.17(+1.96%)
Jun 08, 2021
8.747
8.912
8.335
8.417
611,752
-0.17(-1.92%)
Jun 07, 2021
8.335
8.747
8.335
8.582
700,146
+0.17(+1.96%)
Jun 04, 2021
8.500
8.582
8.335
8.417
330,749
+0.08(+0.99%)
Jun 03, 2021
8.582
8.665
8.335
8.335
711,748
-0.33(-3.81%)
Jun 02, 2021
8.500
8.995
8.417
8.665
819,669
+0.00(+0.00%)
Jun 01, 2021
8.335
8.665
8.335
8.665
524,626
+0.33(+3.96%)
May 28, 2021
8.170
8.500
8.193
8.335
434,333
+0.08(+1.00%)
May 27, 2021
8.417
8.582
8.252
8.252
539,919
-0.25(-2.91%)
May 26, 2021
8.335
8.665
8.211
8.500
565,992
+0.08(+0.98%)
May 25, 2021
8.912
9.077
8.335
8.417
909,882
-0.50(-5.56%)
May 24, 2021
8.830
9.242
8.665
8.912
786,509
+0.25(+2.86%)
May 21, 2021
8.417
8.830
8.335
8.665
432,586
+0.17(+1.94%)
May 20, 2021
8.170
8.582
7.944
8.500
426,793
+0.37(+4.49%)
May 19, 2021
7.922
8.227
7.922
8.134
337,137
-0.28(-3.36%)
May 18, 2021
8.170
8.541
8.095
8.417
558,983
+0.34(+4.19%)
May 17, 2021
8.087
8.170
7.798
8.079
346,973
+0.03(+0.41%)
May 14, 2021
7.860
8.252
7.798
8.046
646,840
+0.27(+3.51%)
May 13, 2021
8.417
8.689
7.344
7.773
1,560,167
-0.64(-7.66%)
May 12, 2021
8.665
8.995
8.335
8.417
782,772
-0.58(-6.42%)
May 11, 2021
8.335
9.077
8.252
8.995
809,457
+0.25(+2.83%)
May 10, 2021
9.490
9.655
8.665
8.747
1,082,229
-0.74(-7.83%)
May 07, 2021
8.747
9.490
8.665
9.490
866,761
+0.83(+9.52%)
May 06, 2021
9.077
9.048
8.252
8.665
2,380,637
-0.58(-6.25%)
May 05, 2021
9.985
10.32
9.160
9.242
1,467,896
-0.41(-4.27%)
May 04, 2021
10.32
10.73
9.325
9.655
2,563,927
-0.41(-4.10%)
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.