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
Fat Brands Inc
(NQ:
FAT
)
5.710
-0.040 (-0.70%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 6, 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
4.863
5.019
4.761
4.987
6,541
+0.17(+3.48%)
Apr 28, 2022
5.004
5.004
4.778
4.820
39,984
-0.10(-2.04%)
Apr 27, 2022
4.954
5.088
4.794
4.920
23,354
+0.10(+2.09%)
Apr 26, 2022
5.113
5.113
4.797
4.820
37,430
-0.21(-4.17%)
Apr 25, 2022
5.172
5.255
4.928
5.029
21,316
-0.11(-2.12%)
Apr 22, 2022
4.702
5.314
4.673
5.138
31,568
+0.53(+11.45%)
Apr 21, 2022
4.719
4.795
4.585
4.610
27,791
-0.17(-3.46%)
Apr 20, 2022
4.677
5.188
4.677
4.775
19,667
+0.04(+0.83%)
Apr 19, 2022
4.970
5.079
4.688
4.736
28,900
-0.14(-2.92%)
Apr 18, 2022
4.979
5.012
4.820
4.878
14,686
-0.20(-3.96%)
Apr 14, 2022
4.711
5.079
4.672
5.079
41,009
+0.42(+8.99%)
Apr 13, 2022
5.104
5.146
4.652
4.660
53,807
-0.49(-9.59%)
Apr 12, 2022
5.339
5.574
5.155
5.155
18,480
-0.38(-6.78%)
Apr 11, 2022
5.783
5.783
5.472
5.530
26,922
-0.13(-2.26%)
Apr 08, 2022
6.043
6.043
5.582
5.658
47,571
-0.34(-5.59%)
Apr 07, 2022
6.119
6.236
5.951
5.993
6,670
-0.04(-0.69%)
Apr 06, 2022
6.161
6.219
5.993
6.035
13,489
-0.19(-3.10%)
Apr 05, 2022
6.303
6.303
6.203
6.228
11,306
-0.02(-0.27%)
Apr 04, 2022
6.320
6.320
6.219
6.244
5,488
+0.04(+0.68%)
Apr 01, 2022
6.261
6.332
6.203
6.203
6,084
-0.07(-1.07%)
Mar 31, 2022
6.228
6.521
6.228
6.270
16,478
-0.02(-0.27%)
Mar 30, 2022
6.186
6.408
6.186
6.286
10,766
+0.12(+1.90%)
Mar 29, 2022
6.270
6.328
6.169
6.169
40,162
-0.16(-2.45%)
Mar 28, 2022
6.286
6.324
6.161
6.324
6,440
+0.07(+1.14%)
Mar 25, 2022
6.379
6.489
6.203
6.253
29,028
-0.12(-1.84%)
Mar 24, 2022
6.437
6.680
6.328
6.370
22,696
-0.05(-0.78%)
Mar 23, 2022
6.462
6.555
6.412
6.420
20,211
-0.03(-0.39%)
Mar 22, 2022
6.865
6.865
6.244
6.446
117,296
-0.85(-11.61%)
Mar 21, 2022
6.957
7.292
6.948
7.292
78,359
+0.39(+5.58%)
Mar 18, 2022
6.362
6.907
6.303
6.907
63,562
+0.43(+6.60%)
Mar 17, 2022
6.320
6.566
6.278
6.479
29,661
+0.16(+2.52%)
Mar 16, 2022
6.328
6.538
6.203
6.320
11,921
+0.08(+1.21%)
Mar 15, 2022
6.328
6.383
6.169
6.244
7,536
+0.04(+0.68%)
Mar 14, 2022
6.236
6.353
6.182
6.203
20,487
+0.05(+0.73%)
Mar 11, 2022
6.404
6.404
6.119
6.157
11,650
-0.18(-2.83%)
Mar 10, 2022
6.286
6.444
6.211
6.337
19,606
+0.05(+0.80%)
Mar 09, 2022
6.328
6.420
6.203
6.286
17,301
+0.01(+0.13%)
Mar 08, 2022
6.077
6.484
6.068
6.278
13,152
+0.32(+5.34%)
Mar 07, 2022
6.286
6.286
5.959
5.959
13,225
-0.20(-3.27%)
Mar 04, 2022
6.244
6.412
6.149
6.161
7,340
-0.17(-2.65%)
Mar 03, 2022
6.286
6.513
6.211
6.328
32,620
+0.06(+0.94%)
Mar 02, 2022
6.161
6.445
6.161
6.270
12,252
+0.12(+1.91%)
Mar 01, 2022
6.412
6.412
6.022
6.152
27,213
-0.03(-0.41%)
Feb 28, 2022
6.395
6.588
6.068
6.177
29,216
-0.12(-1.86%)
Feb 25, 2022
6.119
6.360
5.976
6.295
22,488
+0.38(+6.37%)
Feb 24, 2022
6.286
6.590
5.750
5.918
54,277
-0.75(-11.20%)
Feb 23, 2022
6.664
6.806
6.433
6.664
44,365
-0.16(-2.33%)
Feb 22, 2022
7.963
7.963
5.926
6.823
209,670
-2.03(-22.92%)
Feb 18, 2022
8.851
0
-0.13(-1.45%)
Feb 17, 2022
9.153
9.220
8.981
8.981
4,651
-0.45(-4.76%)
Feb 16, 2022
9.371
9.493
9.094
9.429
9,841
+0.14(+1.53%)
Feb 15, 2022
9.153
9.329
8.658
9.287
6,951
+0.24(+2.69%)
Feb 14, 2022
9.186
9.505
8.943
9.044
18,221
-0.16(-1.73%)
Feb 11, 2022
9.303
9.526
9.071
9.203
18,077
-0.07(-0.80%)
Feb 10, 2022
8.946
9.293
8.946
9.278
10,145
+0.37(+4.19%)
Feb 09, 2022
9.047
9.224
8.598
8.905
37,104
-0.15(-1.65%)
Feb 08, 2022
8.905
9.054
8.881
9.054
7,833
+0.23(+2.63%)
Feb 07, 2022
8.793
8.905
8.793
8.822
12,855
+0.10(+1.14%)
Feb 04, 2022
8.557
8.905
8.118
8.723
42,786
+0.23(+2.73%)
Feb 03, 2022
8.309
8.491
22,325
+0.04(+0.49%)
Feb 02, 2022
8.540
8.864
8.300
8.449
13,267
-0.12(-1.36%)
Feb 01, 2022
8.748
8.864
8.549
8.566
4,347
+0.11(+1.28%)
Jan 28, 2022
8.888
8.888
8.325
8.458
9,715
+0.02(+0.20%)
Jan 27, 2022
8.655
8.971
8.441
8.441
3,477
-0.09(-1.07%)
Jan 26, 2022
8.615
8.781
8.425
8.532
11,141
-0.08(-0.96%)
Jan 25, 2022
8.350
8.814
8.350
8.615
6,183
-0.08(-0.93%)
Jan 24, 2022
8.306
8.772
7.538
8.696
36,771
+0.20(+2.32%)
Jan 21, 2022
8.524
9.021
8.449
8.499
18,243
-0.29(-3.25%)
Jan 20, 2022
9.038
9.261
8.781
8.785
7,587
-0.19(-2.17%)
Jan 19, 2022
9.021
9.286
8.864
8.980
7,064
-0.17(-1.89%)
Jan 18, 2022
9.153
9.344
8.855
9.153
15,841
-0.16(-1.70%)
Jan 14, 2022
9.311
0
+0.20(+2.18%)
Jan 13, 2022
8.880
9.112
8.808
9.112
6,466
+0.17(+1.85%)
Jan 12, 2022
9.153
9.427
8.759
8.946
14,346
-0.04(-0.46%)
Jan 11, 2022
8.853
9.261
8.815
8.988
14,627
-0.06(-0.64%)
Jan 10, 2022
9.112
9.269
8.709
9.046
16,899
-0.10(-1.09%)
Jan 07, 2022
9.402
9.700
9.054
9.145
17,733
-0.54(-5.56%)
Jan 06, 2022
9.344
9.824
9.300
9.684
57,290
+0.42(+4.56%)
Jan 05, 2022
9.402
9.526
9.059
9.261
24,300
-0.10(-1.06%)
Jan 04, 2022
9.112
9.377
9.079
9.361
46,598
+0.34(+3.72%)
Jan 03, 2022
9.104
9.112
8.623
9.025
22,129
+0.25(+2.88%)
Dec 31, 2021
8.673
8.988
8.626
8.772
10,431
-0.12(-1.40%)
Dec 30, 2021
8.858
8.905
8.452
8.897
6,788
+0.04(+0.47%)
Dec 29, 2021
8.532
8.905
8.532
8.855
18,230
+0.31(+3.59%)
Dec 28, 2021
8.565
8.565
8.110
8.549
14,901
-0.01(-0.10%)
Dec 27, 2021
8.367
8.565
8.115
8.557
20,483
+0.31(+3.82%)
Dec 23, 2021
8.081
8.408
8.081
8.242
12,361
-0.04(-0.50%)
Dec 22, 2021
8.184
8.284
8.043
8.284
20,918
+0.27(+3.41%)
Dec 21, 2021
7.654
8.176
7.588
8.010
23,974
+0.55(+7.44%)
Dec 20, 2021
7.596
7.758
7.248
7.455
7,511
-0.37(-4.76%)
Dec 17, 2021
7.298
7.927
7.298
7.828
21,978
+0.41(+5.59%)
Dec 16, 2021
7.812
7.886
7.290
7.414
16,898
-0.46(-5.79%)
Dec 15, 2021
7.555
8.060
7.240
7.870
24,143
+0.27(+3.49%)
Dec 14, 2021
8.118
8.458
7.414
7.604
156,200
-0.58(-7.09%)
Dec 13, 2021
8.507
8.681
8.085
8.184
26,850
-0.42(-4.91%)
Dec 10, 2021
8.582
8.864
8.465
8.607
22,008
-0.02(-0.29%)
Dec 09, 2021
8.474
8.781
8.320
8.632
14,039
+0.02(+0.29%)
Dec 08, 2021
8.615
8.648
8.453
8.607
25,389
+0.01(+0.10%)
Dec 07, 2021
8.445
8.739
8.342
8.598
22,334
+0.36(+4.43%)
Dec 06, 2021
8.043
8.375
7.878
8.234
22,162
+0.36(+4.63%)
Dec 03, 2021
8.002
8.897
7.870
7.870
16,468
-0.07(-0.94%)
Dec 02, 2021
7.787
8.068
7.754
7.944
34,831
+0.07(+0.95%)
Dec 01, 2021
8.242
8.620
7.870
7.870
31,242
-0.40(-4.81%)
Nov 30, 2021
8.350
8.571
7.936
8.267
72,039
-0.22(-2.63%)
Nov 29, 2021
9.013
9.046
8.367
8.491
35,575
-0.30(-3.39%)
Nov 26, 2021
9.029
9.253
8.582
8.789
39,717
-0.58(-6.19%)
Nov 24, 2021
9.162
9.369
9.112
9.369
18,356
+0.19(+2.08%)
Nov 23, 2021
9.443
9.443
9.036
9.178
18,989
-0.34(-3.57%)
Nov 22, 2021
9.278
9.593
9.137
9.518
50,152
+0.41(+4.45%)
Nov 19, 2021
9.319
9.476
9.013
9.112
45,815
-0.40(-4.18%)
Nov 18, 2021
9.468
9.510
9.443
9.510
12,172
-0.04(-0.43%)
Nov 17, 2021
9.336
9.659
9.183
9.551
29,041
+0.08(+0.87%)
Nov 16, 2021
9.294
9.700
9.120
9.468
46,948
+0.13(+1.42%)
Nov 15, 2021
9.459
9.581
9.070
9.336
62,335
+0.02(+0.18%)
Nov 12, 2021
9.295
9.827
9.295
9.319
59,998
-0.02(-0.18%)
Nov 11, 2021
9.688
9.921
9.336
9.336
35,462
-0.43(-4.44%)
Nov 10, 2021
9.393
9.770
43,411
-0.38(-3.79%)
Nov 09, 2021
9.205
10.15
9.205
10.15
92,654
+0.81(+8.68%)
Nov 08, 2021
9.336
9.442
9.045
9.344
36,307
+0.17(+1.87%)
Nov 05, 2021
10.07
10.07
9.146
9.172
94,686
-0.07(-0.71%)
Nov 04, 2021
9.352
10.65
9.016
9.237
274,622
-0.92(-9.03%)
Nov 03, 2021
8.828
10.75
8.627
10.15
814,256
+1.39(+15.89%)
Nov 02, 2021
8.435
8.762
8.205
8.762
43,184
+0.53(+6.47%)
Nov 01, 2021
8.197
8.230
8.181
8.230
13,565
+0.05(+0.60%)
Oct 29, 2021
8.156
8.337
7.534
8.181
56,228
+0.57(+7.53%)
Oct 28, 2021
7.968
8.001
7.477
7.608
39,965
-0.40(-5.01%)
Oct 27, 2021
8.304
8.304
7.903
8.009
19,508
-0.30(-3.65%)
Oct 26, 2021
8.156
8.312
7.952
8.312
28,147
+0.34(+4.32%)
Oct 25, 2021
7.755
8.091
7.755
7.968
12,046
+0.16(+2.05%)
Oct 22, 2021
7.698
8.001
7.610
7.808
39,472
+0.11(+1.44%)
Oct 21, 2021
7.780
7.812
7.575
7.698
13,324
+0.01(+0.11%)
Oct 20, 2021
7.681
7.968
7.604
7.690
22,710
+0.11(+1.40%)
Oct 19, 2021
7.207
7.720
7.186
7.583
40,135
+0.38(+5.35%)
Oct 18, 2021
7.239
7.511
7.027
7.198
19,335
-0.04(-0.57%)
Oct 15, 2021
7.190
7.427
7.190
7.239
17,410
+0.19(+2.67%)
Oct 14, 2021
7.100
7.305
6.994
7.051
25,427
+0.06(+0.82%)
Oct 13, 2021
7.182
7.414
6.871
6.994
39,252
-0.11(-1.50%)
Oct 12, 2021
7.141
7.227
7.059
7.100
16,211
-0.02(-0.34%)
Oct 11, 2021
7.256
7.321
7.116
7.125
17,187
-0.02(-0.34%)
Oct 08, 2021
7.399
7.465
7.125
7.149
8,728
-0.09(-1.24%)
Oct 07, 2021
7.313
7.452
7.141
7.239
17,383
+0.06(+0.80%)
Oct 06, 2021
7.338
7.428
7.133
7.182
19,784
-0.15(-2.01%)
Oct 05, 2021
7.346
7.444
7.256
7.329
20,577
-0.02(-0.22%)
Oct 04, 2021
7.567
7.791
7.288
7.346
47,754
-0.43(-5.48%)
Oct 01, 2021
7.747
8.165
7.641
7.772
53,230
+0.13(+1.71%)
Sep 30, 2021
7.722
7.771
7.493
7.641
14,162
+0.01(+0.11%)
Sep 29, 2021
7.944
8.066
7.632
7.632
23,605
-0.25(-3.12%)
Sep 28, 2021
8.099
8.230
7.862
7.878
29,732
-0.32(-3.90%)
Sep 27, 2021
8.271
8.312
7.952
8.197
12,870
-0.08(-0.99%)
Sep 24, 2021
8.345
8.435
8.240
8.279
11,879
-0.07(-0.79%)
Sep 23, 2021
8.402
8.435
8.107
8.345
30,138
-0.09(-1.07%)
Sep 22, 2021
8.410
8.673
8.410
8.435
7,942
-0.01(-0.10%)
Sep 21, 2021
8.648
8.648
8.337
8.443
7,619
-0.16(-1.81%)
Sep 20, 2021
8.803
8.803
8.300
8.599
35,035
+0.33(+3.96%)
Sep 17, 2021
8.681
8.910
8.058
8.271
69,284
-0.42(-4.81%)
Sep 16, 2021
9.762
9.759
8.545
8.689
18,911
-0.03(-0.38%)
Sep 15, 2021
8.599
8.910
8.517
8.722
15,713
+0.21(+2.50%)
Sep 14, 2021
9.041
9.197
8.476
8.509
19,526
-0.43(-4.85%)
Sep 13, 2021
9.475
9.622
8.943
8.943
21,490
-0.39(-4.21%)
Sep 10, 2021
9.377
9.491
9.221
9.336
10,543
-0.03(-0.35%)
Sep 09, 2021
9.237
9.565
9.237
9.368
12,597
+0.04(+0.44%)
Sep 08, 2021
9.803
9.876
9.237
9.328
36,942
-0.37(-3.80%)
Sep 07, 2021
9.663
9.909
9.524
9.696
29,271
+0.07(+0.77%)
Sep 03, 2021
9.770
10.07
9.500
9.622
51,805
-0.26(-2.65%)
Sep 02, 2021
9.745
10.22
9.459
9.884
37,202
+0.25(+2.55%)
Sep 01, 2021
10.21
10.34
9.374
9.639
77,468
-0.15(-1.49%)
Aug 31, 2021
9.687
10.02
9.402
9.785
26,516
-0.02(-0.17%)
Aug 30, 2021
9.299
9.922
9.209
9.801
37,081
+0.53(+5.77%)
Aug 27, 2021
8.416
9.339
8.416
9.266
201,287
+0.24(+2.69%)
Aug 26, 2021
8.723
9.315
8.538
9.023
70,777
+0.19(+2.11%)
Aug 25, 2021
8.310
8.869
8.100
8.837
23,038
+0.60(+7.28%)
Aug 24, 2021
8.059
8.497
8.059
8.237
17,827
+0.13(+1.60%)
Aug 23, 2021
7.986
8.181
7.938
8.108
17,132
+0.06(+0.81%)
Aug 20, 2021
7.930
8.165
7.854
8.043
11,581
+0.08(+1.02%)
Aug 19, 2021
7.954
8.322
7.783
7.962
20,125
-0.16(-1.99%)
Aug 18, 2021
7.832
8.229
7.824
8.124
26,376
+0.33(+4.21%)
Aug 17, 2021
8.286
8.367
7.112
7.796
66,615
-0.48(-5.82%)
Aug 16, 2021
8.489
8.489
8.232
8.278
16,273
-0.15(-1.83%)
Aug 13, 2021
8.497
8.549
8.360
8.432
15,600
-0.13(-1.51%)
Aug 12, 2021
8.796
8.796
8.262
8.561
14,941
-0.23(-2.67%)
Aug 11, 2021
8.902
9.007
8.707
8.796
14,607
-0.08(-0.91%)
Aug 10, 2021
8.618
8.894
8.618
8.877
14,069
+0.22(+2.53%)
Aug 09, 2021
8.375
8.804
8.200
8.659
18,595
+0.14(+1.62%)
Aug 06, 2021
8.732
8.894
8.262
8.521
46,360
-0.38(-4.28%)
Aug 05, 2021
8.626
8.902
8.262
8.902
83,612
+0.28(+3.19%)
Aug 04, 2021
8.853
9.044
8.626
8.626
13,464
-0.37(-4.14%)
Aug 03, 2021
9.047
9.047
8.642
8.999
25,351
-0.09(-0.98%)
Aug 02, 2021
9.331
9.331
8.910
9.088
29,288
-0.28(-2.94%)
Jul 30, 2021
9.331
9.513
9.072
9.363
13,312
-0.05(-0.52%)
Jul 29, 2021
9.517
9.631
9.315
9.412
20,105
-0.07(-0.77%)
Jul 28, 2021
9.412
9.485
9.245
9.485
14,500
+0.05(+0.52%)
Jul 27, 2021
9.234
9.436
8.950
9.436
26,810
+0.07(+0.78%)
Jul 26, 2021
9.501
9.606
9.072
9.363
27,290
-0.07(-0.77%)
Jul 23, 2021
9.007
9.436
8.918
9.436
20,195
+0.44(+4.86%)
Jul 22, 2021
9.290
9.290
8.780
8.999
25,425
-0.32(-3.39%)
Jul 21, 2021
9.209
9.452
9.193
9.315
10,559
+0.12(+1.32%)
Jul 20, 2021
8.837
9.315
8.821
9.193
20,096
+0.32(+3.65%)
Jul 19, 2021
8.829
8.918
8.586
8.869
32,900
-0.06(-0.64%)
Jul 16, 2021
9.064
9.201
8.804
8.926
40,955
-0.15(-1.61%)
Jul 15, 2021
9.047
9.424
8.853
9.072
34,917
-0.06(-0.62%)
Jul 14, 2021
9.995
10.00
9.124
9.128
66,705
-0.84(-8.45%)
Jul 13, 2021
10.26
10.34
9.833
9.971
35,321
-0.31(-2.99%)
Jul 12, 2021
10.23
10.29
9.930
10.28
29,042
+0.06(+0.63%)
Jul 09, 2021
10.34
10.34
10.12
10.21
24,720
-0.08(-0.79%)
Jul 08, 2021
10.03
10.34
9.720
10.29
34,304
+0.28(+2.83%)
Jul 07, 2021
10.90
10.99
10.00
10.01
63,526
-0.88(-8.10%)
Jul 06, 2021
10.93
11.05
10.77
10.89
55,681
-0.08(-0.74%)
Jul 02, 2021
11.49
11.58
10.98
10.98
55,233
-0.48(-4.17%)
Jul 01, 2021
11.83
11.90
11.19
11.45
72,398
-0.36(-3.08%)
Jun 30, 2021
11.83
11.92
11.66
11.82
54,510
-0.11(-0.95%)
Jun 29, 2021
12.46
12.53
11.74
11.93
96,461
-0.25(-2.06%)
Jun 28, 2021
12.03
12.96
11.29
12.18
352,249
+1.39(+12.91%)
Jun 25, 2021
10.98
10.98
10.61
10.79
46,519
-0.02(-0.15%)
Jun 24, 2021
10.78
10.99
10.56
10.81
66,672
+0.02(+0.15%)
Jun 23, 2021
10.53
10.81
10.46
10.79
57,283
+0.23(+2.23%)
Jun 22, 2021
10.66
10.66
10.45
10.55
80,031
-0.02(-0.15%)
Jun 21, 2021
10.04
10.72
9.896
10.57
66,283
+0.65(+6.53%)
Jun 18, 2021
10.08
10.08
9.831
9.922
24,905
-0.13(-1.29%)
Jun 17, 2021
9.882
10.12
9.730
10.05
42,425
+0.06(+0.65%)
Jun 16, 2021
9.857
10.14
9.712
9.987
96,169
+0.11(+1.07%)
Jun 15, 2021
10.45
10.46
9.776
9.882
86,554
-0.58(-5.50%)
Jun 14, 2021
10.21
10.46
10.16
10.46
60,588
+0.30(+2.95%)
Jun 11, 2021
9.963
10.20
9.840
10.16
83,965
+0.23(+2.33%)
Jun 10, 2021
9.955
9.955
9.558
9.926
86,760
-0.09(-0.93%)
Jun 09, 2021
9.598
10.02
9.525
10.02
114,058
+0.51(+5.37%)
Jun 08, 2021
9.396
9.566
9.323
9.509
38,912
+0.11(+1.21%)
Jun 07, 2021
9.218
9.396
9.112
9.396
68,668
+0.21(+2.29%)
Jun 04, 2021
9.096
9.185
8.740
9.185
43,086
+0.45(+5.19%)
Jun 03, 2021
8.659
8.983
8.534
8.732
25,241
-0.09(-1.01%)
Jun 02, 2021
8.521
8.829
8.521
8.821
23,853
+0.28(+3.22%)
Jun 01, 2021
8.221
8.699
8.140
8.545
65,925
+0.32(+3.94%)
May 28, 2021
8.861
8.958
8.019
8.221
143,878
-0.22(-2.59%)
May 27, 2021
8.764
8.788
8.246
8.440
39,228
-0.22(-2.53%)
May 26, 2021
8.165
8.699
8.108
8.659
49,628
+0.49(+6.05%)
May 25, 2021
8.221
8.590
8.100
8.165
56,178
-0.02(-0.30%)
May 24, 2021
8.416
8.748
8.148
8.189
17,754
-0.21(-2.51%)
May 21, 2021
8.237
8.505
8.173
8.399
22,064
+0.17(+2.07%)
May 20, 2021
8.229
8.302
8.072
8.229
14,000
-0.09(-1.07%)
May 19, 2021
8.359
8.456
7.986
8.318
36,883
-0.11(-1.25%)
May 18, 2021
7.841
8.424
7.751
8.424
76,971
+0.61(+7.77%)
May 17, 2021
7.606
7.816
7.411
7.816
20,989
+0.30(+3.99%)
May 14, 2021
7.622
7.687
7.330
7.517
29,599
+0.00(+0.00%)
May 13, 2021
7.444
7.557
7.330
7.517
46,112
+0.14(+1.92%)
May 12, 2021
7.598
7.645
7.234
7.375
23,788
-0.37(-4.76%)
May 11, 2021
7.816
7.889
7.662
7.743
31,305
-0.14(-1.75%)
May 10, 2021
7.614
7.897
7.598
7.881
66,469
+0.23(+3.02%)
May 07, 2021
7.687
7.687
7.508
7.650
16,053
-0.09(-1.20%)
May 06, 2021
7.768
7.768
7.573
7.743
27,531
-0.02(-0.21%)
May 05, 2021
7.881
7.889
7.679
7.760
18,111
-0.14(-1.74%)
May 04, 2021
8.003
8.003
7.630
7.897
35,314
-0.09(-1.12%)
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.