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
Fednat Hldg Co.
(NQ:
FNHC
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Nov 4, 2022
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 30, 2021
4.880
5.140
4.810
5.090
129,900
+0.23(+4.73%)
Apr 29, 2021
4.850
4.969
4.720
4.860
61,438
+0.05(+1.04%)
Apr 28, 2021
4.810
4.850
4.670
4.810
53,766
+0.02(+0.42%)
Apr 27, 2021
5.050
5.120
4.760
4.790
65,808
-0.23(-4.58%)
Apr 26, 2021
5.110
5.130
4.890
5.020
97,176
-0.11(-2.14%)
Apr 23, 2021
4.840
5.220
4.660
5.130
219,600
+0.36(+7.55%)
Apr 22, 2021
4.670
4.820
4.500
4.770
150,927
+0.25(+5.53%)
Apr 21, 2021
4.290
4.560
4.240
4.520
111,686
+0.20(+4.63%)
Apr 20, 2021
4.470
4.530
4.250
4.320
82,485
-0.19(-4.21%)
Apr 19, 2021
4.440
4.580
4.260
4.510
202,658
+0.02(+0.45%)
Apr 16, 2021
4.530
4.550
4.410
4.490
96,600
-0.02(-0.44%)
Apr 15, 2021
4.600
4.610
4.450
4.510
69,019
-0.11(-2.38%)
Apr 14, 2021
4.640
4.810
4.590
4.620
63,436
-0.02(-0.43%)
Apr 13, 2021
4.600
4.700
4.440
4.640
123,255
+0.03(+0.65%)
Apr 12, 2021
4.680
4.700
4.600
4.610
102,687
-0.05(-1.07%)
Apr 09, 2021
4.730
4.790
4.620
4.660
57,700
-0.04(-0.85%)
Apr 08, 2021
4.750
4.800
4.650
4.700
112,513
-0.06(-1.26%)
Apr 07, 2021
4.790
4.855
4.750
4.760
65,830
-0.02(-0.42%)
Apr 06, 2021
4.820
4.910
4.750
4.780
149,564
-0.04(-0.83%)
Apr 05, 2021
4.730
4.910
4.710
4.820
179,576
+0.15(+3.21%)
Apr 01, 2021
4.610
4.720
4.595
4.670
59,100
+0.04(+0.86%)
Mar 31, 2021
4.560
4.710
4.420
4.630
168,487
+0.12(+2.66%)
Mar 30, 2021
4.700
4.780
4.500
4.510
131,491
-0.19(-4.04%)
Mar 29, 2021
4.730
4.850
4.630
4.700
148,444
+0.00(+0.00%)
Mar 26, 2021
4.800
4.800
4.650
4.700
115,600
-0.05(-1.05%)
Mar 25, 2021
4.700
4.770
4.600
4.750
145,545
+0.02(+0.42%)
Mar 24, 2021
4.770
4.890
4.700
4.730
188,218
-0.04(-0.84%)
Mar 23, 2021
4.830
4.840
4.750
4.770
270,854
+0.02(+0.42%)
Mar 22, 2021
4.950
5.050
4.750
4.750
292,687
-0.17(-3.46%)
Mar 19, 2021
5.100
5.120
4.760
4.920
358,800
-0.18(-3.53%)
Mar 18, 2021
4.810
5.520
4.760
5.100
642,390
+0.41(+8.74%)
Mar 17, 2021
4.810
4.820
4.630
4.690
391,763
-0.06(-1.26%)
Mar 16, 2021
4.810
4.870
4.750
4.750
424,925
-0.01(-0.21%)
Mar 15, 2021
5.200
5.200
4.750
4.760
593,306
-0.44(-8.46%)
Mar 12, 2021
5.090
5.200
4.980
5.200
1,253,100
-0.48(-8.45%)
Mar 11, 2021
5.840
6.360
5.260
5.680
689,380
+0.02(+0.35%)
Mar 10, 2021
6.160
6.210
5.560
5.660
494,945
-0.43(-7.06%)
Mar 09, 2021
6.980
6.980
6.050
6.090
231,751
-1.03(-14.47%)
Mar 08, 2021
6.810
7.320
6.810
7.120
76,080
+0.26(+3.79%)
Mar 05, 2021
6.150
6.910
6.000
6.860
160,400
+0.09(+1.33%)
Mar 04, 2021
6.640
6.850
6.530
6.770
139,460
+0.44(+6.95%)
Mar 03, 2021
6.430
6.720
5.940
6.330
136,640
-0.61(-8.79%)
Mar 02, 2021
6.910
7.140
6.850
6.940
77,564
-0.02(-0.29%)
Mar 01, 2021
7.010
7.200
6.850
6.960
62,457
+0.04(+0.58%)
Feb 26, 2021
6.980
7.140
6.700
6.920
98,000
+0.02(+0.29%)
Feb 25, 2021
7.100
7.190
6.900
6.900
65,929
-0.20(-2.82%)
Feb 24, 2021
7.100
7.408
7.090
7.100
75,470
+0.02(+0.28%)
Feb 23, 2021
7.170
7.400
6.940
7.080
104,616
-0.08(-1.12%)
Feb 22, 2021
7.690
7.690
7.160
7.160
73,322
-0.36(-4.79%)
Feb 19, 2021
7.980
8.176
7.500
7.520
83,800
-0.38(-4.81%)
Feb 18, 2021
8.270
8.270
7.710
7.900
158,692
-0.76(-8.78%)
Feb 17, 2021
6.840
8.800
6.770
8.660
703,388
+1.83(+26.79%)
Feb 16, 2021
6.870
7.000
6.400
6.830
59,354
+0.19(+2.86%)
Feb 12, 2021
6.510
6.710
6.330
6.640
56,000
+0.18(+2.79%)
Feb 11, 2021
6.250
6.715
6.160
6.460
57,124
+0.24(+3.86%)
Feb 10, 2021
6.680
6.800
6.140
6.220
49,005
-0.47(-7.03%)
Feb 09, 2021
6.880
7.070
6.460
6.690
89,970
-0.19(-2.76%)
Feb 08, 2021
6.250
6.890
6.250
6.880
106,000
+0.71(+11.51%)
Feb 05, 2021
5.710
6.310
5.710
6.170
84,600
+0.49(+8.63%)
Feb 04, 2021
5.430
5.680
5.430
5.680
32,571
+0.28(+5.19%)
Feb 03, 2021
5.380
5.440
5.280
5.400
30,689
-0.04(-0.74%)
Feb 02, 2021
5.250
5.440
5.225
5.440
26,607
+0.19(+3.62%)
Feb 01, 2021
5.220
5.329
5.160
5.250
28,715
+0.05(+0.96%)
Jan 29, 2021
5.280
5.329
5.180
5.200
46,800
-0.06(-1.14%)
Jan 28, 2021
5.500
5.500
5.230
5.260
75,430
-0.16(-2.95%)
Jan 27, 2021
5.520
5.550
5.335
5.420
64,640
-0.15(-2.69%)
Jan 26, 2021
5.660
5.750
5.530
5.570
47,945
-0.13(-2.28%)
Jan 25, 2021
5.750
5.840
5.630
5.700
37,814
-0.02(-0.35%)
Jan 22, 2021
5.600
5.735
5.600
5.720
35,200
+0.07(+1.24%)
Jan 21, 2021
5.710
5.730
5.600
5.650
44,870
-0.08(-1.40%)
Jan 20, 2021
5.780
5.820
5.710
5.730
48,998
-0.07(-1.21%)
Jan 19, 2021
5.900
5.910
5.720
5.800
43,734
-0.06(-1.02%)
Jan 15, 2021
5.800
5.870
5.550
5.860
51,700
+0.01(+0.17%)
Jan 14, 2021
5.730
6.000
5.730
5.850
41,864
+0.11(+1.92%)
Jan 13, 2021
5.680
5.810
5.670
5.740
51,913
+0.01(+0.17%)
Jan 12, 2021
5.760
5.850
5.640
5.730
61,365
-0.02(-0.35%)
Jan 11, 2021
5.850
5.960
5.680
5.750
35,956
-0.10(-1.71%)
Jan 08, 2021
5.940
5.940
5.730
5.850
46,900
+0.08(+1.39%)
Jan 07, 2021
5.850
6.000
5.665
5.770
40,036
-0.08(-1.37%)
Jan 06, 2021
5.730
6.010
5.670
5.850
51,732
+0.25(+4.46%)
Jan 05, 2021
5.930
5.980
5.590
5.600
62,058
-0.28(-4.76%)
Jan 04, 2021
5.860
6.010
5.750
5.880
44,110
-0.04(-0.68%)
Dec 31, 2020
5.920
5.920
5.920
28,912
+0.02(+0.34%)
Dec 30, 2020
5.770
5.910
5.770
5.900
28,912
+0.10(+1.72%)
Dec 29, 2020
5.820
5.930
5.780
5.800
36,249
-0.04(-0.68%)
Dec 28, 2020
5.810
6.060
5.740
5.840
36,875
+0.11(+1.92%)
Dec 24, 2020
5.600
5.820
5.600
5.730
15,700
-0.04(-0.69%)
Dec 23, 2020
5.449
5.790
5.449
5.770
40,183
+0.32(+5.87%)
Dec 22, 2020
5.510
5.520
5.350
5.450
46,952
-0.08(-1.45%)
Dec 21, 2020
5.620
5.620
5.360
5.530
73,157
-0.12(-2.12%)
Dec 18, 2020
5.500
6.000
5.500
5.650
237,000
+0.20(+3.67%)
Dec 17, 2020
5.290
5.450
5.240
5.450
42,736
+0.23(+4.41%)
Dec 16, 2020
5.370
5.400
5.190
5.220
64,742
-0.15(-2.79%)
Dec 15, 2020
5.240
5.400
5.060
5.370
78,046
+0.17(+3.27%)
Dec 14, 2020
5.485
5.485
5.130
5.200
41,051
-0.02(-0.38%)
Dec 11, 2020
5.550
5.580
5.140
5.220
94,000
-0.27(-4.92%)
Dec 10, 2020
5.240
5.560
5.210
5.490
155,369
+0.28(+5.37%)
Dec 09, 2020
5.210
5.400
5.170
5.210
129,654
+0.06(+1.17%)
Dec 08, 2020
5.070
5.210
4.970
5.150
129,927
+0.05(+0.98%)
Dec 07, 2020
5.130
5.240
5.050
5.100
61,465
+0.00(+0.00%)
Dec 04, 2020
5.570
5.570
5.080
5.100
98,800
-0.13(-2.49%)
Dec 03, 2020
5.400
5.490
5.230
5.230
103,452
-0.21(-3.86%)
Dec 02, 2020
5.450
5.599
5.360
5.440
52,270
+0.04(+0.74%)
Dec 01, 2020
5.780
5.840
5.300
5.400
49,852
-0.24(-4.26%)
Nov 30, 2020
5.800
5.890
5.608
5.640
38,136
-0.16(-2.76%)
Nov 27, 2020
5.920
6.020
5.760
5.800
31,100
-0.05(-0.85%)
Nov 25, 2020
5.950
6.100
5.810
5.850
50,100
-0.08(-1.35%)
Nov 24, 2020
5.800
6.060
5.800
5.930
100,011
+0.19(+3.31%)
Nov 23, 2020
5.600
5.785
5.600
5.740
37,956
+0.14(+2.50%)
Nov 20, 2020
5.750
5.770
5.520
5.600
70,600
-0.21(-3.61%)
Nov 19, 2020
5.950
5.950
5.770
5.810
25,073
-0.15(-2.52%)
Nov 18, 2020
6.140
6.390
5.950
5.960
21,567
-0.18(-2.93%)
Nov 17, 2020
6.060
6.210
6.055
6.140
21,843
-0.06(-0.97%)
Nov 16, 2020
6.020
6.230
5.995
6.200
43,194
+0.24(+4.03%)
Nov 13, 2020
6.400
6.510
5.920
5.960
62,300
-0.39(-6.14%)
Nov 12, 2020
6.261
6.449
6.222
6.350
42,029
-0.04(-0.62%)
Nov 11, 2020
6.508
6.508
6.251
6.389
34,139
-0.13(-1.97%)
Nov 10, 2020
5.709
6.626
5.687
6.518
66,916
+0.91(+16.17%)
Nov 09, 2020
5.709
5.818
5.275
5.610
84,888
+0.61(+12.23%)
Nov 06, 2020
4.536
5.019
4.536
4.999
75,150
-0.02(-0.39%)
Nov 05, 2020
5.108
5.236
5.009
5.019
36,404
-0.13(-2.49%)
Nov 04, 2020
5.275
5.380
5.009
5.147
26,788
-0.23(-4.22%)
Nov 03, 2020
5.305
5.453
5.127
5.374
38,005
+0.11(+2.06%)
Nov 02, 2020
5.167
5.463
5.088
5.265
34,785
+0.21(+4.09%)
Oct 30, 2020
5.206
5.275
4.940
5.058
111,660
-0.21(-3.93%)
Oct 29, 2020
5.068
5.275
4.832
5.265
79,491
+0.15(+2.89%)
Oct 28, 2020
5.334
5.398
5.039
5.117
62,335
-0.28(-5.12%)
Oct 27, 2020
5.591
5.679
5.344
5.394
44,922
-0.25(-4.37%)
Oct 26, 2020
5.896
5.985
5.532
5.640
45,495
-0.28(-4.67%)
Oct 23, 2020
5.946
6.222
5.877
5.916
29,613
-0.06(-0.99%)
Oct 22, 2020
6.133
6.286
5.965
5.975
33,225
-0.15(-2.42%)
Oct 21, 2020
5.995
6.123
5.995
6.123
21,513
+0.17(+2.81%)
Oct 20, 2020
5.650
6.054
5.650
5.956
86,844
+0.31(+5.41%)
Oct 19, 2020
5.719
5.896
5.601
5.650
208,453
-0.15(-2.55%)
Oct 16, 2020
5.818
5.867
5.719
5.798
65,718
-0.07(-1.18%)
Oct 15, 2020
5.837
5.946
5.837
5.867
39,251
-0.01(-0.17%)
Oct 14, 2020
6.005
6.054
5.808
5.877
91,987
-0.05(-0.83%)
Oct 13, 2020
5.857
5.975
5.808
5.926
50,223
-0.04(-0.66%)
Oct 12, 2020
6.163
6.163
5.852
5.965
47,621
+0.01(+0.17%)
Oct 09, 2020
5.985
6.044
5.867
5.956
33,569
-0.03(-0.49%)
Oct 08, 2020
5.916
6.074
5.906
5.985
37,507
+0.08(+1.34%)
Oct 07, 2020
6.192
6.192
5.867
5.906
56,625
+0.08(+1.35%)
Oct 06, 2020
6.054
6.054
5.798
5.827
73,490
-0.18(-2.96%)
Oct 05, 2020
6.424
6.424
5.975
6.005
40,238
-0.08(-1.30%)
Oct 02, 2020
6.094
6.330
6.074
6.084
32,859
-0.07(-1.12%)
Oct 01, 2020
6.311
6.311
5.916
6.153
99,954
-0.08(-1.27%)
Sep 30, 2020
6.567
6.695
6.212
6.232
33,760
-0.36(-5.53%)
Sep 29, 2020
6.902
6.902
6.380
6.597
45,205
-0.25(-3.60%)
Sep 28, 2020
6.527
7.277
6.527
6.843
62,972
+0.34(+5.15%)
Sep 25, 2020
6.409
6.587
6.409
6.508
58,314
+0.10(+1.54%)
Sep 24, 2020
6.577
6.853
6.409
6.409
86,617
-0.15(-2.26%)
Sep 23, 2020
7.050
7.050
6.488
6.557
75,317
-0.46(-6.60%)
Sep 22, 2020
7.385
7.385
6.912
7.021
95,541
-0.36(-4.94%)
Sep 21, 2020
7.435
7.474
7.306
7.385
75,033
-0.20(-2.60%)
Sep 18, 2020
7.523
7.649
7.454
7.583
62,574
+0.20(+2.67%)
Sep 17, 2020
7.730
7.750
7.316
7.385
20,369
-0.39(-5.07%)
Sep 16, 2020
7.928
7.928
7.612
7.780
95,245
-0.10(-1.25%)
Sep 15, 2020
8.125
8.125
7.839
7.878
27,303
-0.19(-2.32%)
Sep 14, 2020
8.184
8.184
8.036
8.066
21,663
-0.02(-0.24%)
Sep 11, 2020
8.174
8.174
8.007
8.085
33,163
+0.05(+0.61%)
Sep 10, 2020
8.016
8.066
7.893
8.036
26,887
+0.07(+0.87%)
Sep 09, 2020
8.036
8.115
7.888
7.967
37,593
-0.02(-0.25%)
Sep 08, 2020
8.125
8.312
7.099
7.987
124,329
-0.13(-1.58%)
Sep 04, 2020
8.174
8.347
7.957
8.115
70,687
-0.02(-0.24%)
Sep 03, 2020
8.046
8.312
8.046
8.135
47,732
+0.04(+0.49%)
Sep 02, 2020
8.145
8.342
8.076
8.095
19,398
-0.10(-1.20%)
Sep 01, 2020
8.302
8.322
8.095
8.194
34,729
-0.18(-2.12%)
Aug 31, 2020
8.845
8.854
8.273
8.371
64,002
-0.48(-5.46%)
Aug 28, 2020
8.904
8.963
8.825
8.854
9,330
-0.05(-0.55%)
Aug 27, 2020
8.993
9.101
8.845
8.904
27,086
+0.00(+0.00%)
Aug 26, 2020
8.894
8.983
8.795
8.904
49,416
-0.05(-0.55%)
Aug 25, 2020
9.111
9.131
8.756
8.953
27,116
-0.13(-1.41%)
Aug 24, 2020
9.022
9.259
9.012
9.081
39,891
+0.13(+1.43%)
Aug 21, 2020
9.377
9.515
8.874
8.953
67,543
-0.42(-4.52%)
Aug 20, 2020
9.535
9.555
9.338
9.377
78,517
-0.29(-2.96%)
Aug 19, 2020
9.555
9.781
9.515
9.663
28,104
+0.14(+1.45%)
Aug 18, 2020
9.801
9.801
9.486
9.525
29,281
-0.24(-2.42%)
Aug 17, 2020
9.841
9.841
9.599
9.762
26,783
-0.08(-0.80%)
Aug 14, 2020
9.811
9.860
9.564
9.841
23,427
-0.06(-0.60%)
Aug 13, 2020
10.02
10.02
9.658
9.900
28,058
-0.15(-1.47%)
Aug 12, 2020
10.16
10.20
9.907
10.05
19,159
+0.06(+0.59%)
Aug 11, 2020
10.12
10.22
9.930
9.989
32,610
-0.02(-0.20%)
Aug 10, 2020
9.637
10.14
9.554
10.01
30,173
+0.32(+3.33%)
Aug 07, 2020
9.187
9.803
9.168
9.686
37,241
+0.21(+2.16%)
Aug 06, 2020
8.884
9.618
8.884
9.481
45,653
+0.64(+7.18%)
Aug 05, 2020
8.875
8.875
8.679
8.845
43,397
+0.02(+0.22%)
Aug 04, 2020
8.875
9.012
8.777
8.826
34,297
-0.11(-1.20%)
Aug 03, 2020
9.109
9.109
8.767
8.933
104,963
-0.22(-2.35%)
Jul 31, 2020
8.797
9.197
8.689
9.148
52,895
+0.24(+2.74%)
Jul 30, 2020
8.748
9.007
8.738
8.904
25,496
+0.11(+1.22%)
Jul 29, 2020
8.992
9.041
8.767
8.797
99,099
-0.12(-1.32%)
Jul 28, 2020
9.031
9.080
8.689
8.914
82,760
-0.21(-2.25%)
Jul 27, 2020
9.139
9.217
9.109
9.119
36,311
-0.02(-0.21%)
Jul 24, 2020
9.060
9.217
9.051
9.139
32,535
+0.00(+0.00%)
Jul 23, 2020
9.490
9.539
9.060
9.139
50,840
-0.31(-3.31%)
Jul 22, 2020
9.451
9.530
9.241
9.451
41,088
-0.02(-0.21%)
Jul 21, 2020
9.764
10.13
9.334
9.471
60,545
-0.37(-3.77%)
Jul 20, 2020
10.37
10.37
9.842
9.842
16,994
-0.59(-5.62%)
Jul 17, 2020
10.40
10.60
10.40
10.43
23,941
-0.04(-0.37%)
Jul 16, 2020
10.31
10.64
10.27
10.47
27,351
+0.04(+0.37%)
Jul 15, 2020
10.63
10.65
10.41
10.43
47,038
+0.04(+0.38%)
Jul 14, 2020
10.30
10.43
10.11
10.39
25,471
+0.18(+1.72%)
Jul 13, 2020
10.16
10.48
10.16
10.21
32,837
+0.01(+0.10%)
Jul 10, 2020
10.03
10.30
10.01
10.20
22,201
+0.28(+2.86%)
Jul 09, 2020
10.21
10.21
9.686
9.921
38,440
-0.36(-3.52%)
Jul 08, 2020
10.27
10.32
10.05
10.28
56,079
+0.00(+0.00%)
Jul 07, 2020
10.32
10.42
10.20
10.28
30,215
-0.16(-1.50%)
Jul 06, 2020
10.50
10.54
10.37
10.44
33,301
+0.12(+1.14%)
Jul 02, 2020
10.91
10.91
10.15
10.32
70,391
-0.36(-3.38%)
Jul 01, 2020
10.73
10.87
10.55
10.68
77,500
-0.14(-1.26%)
Jun 30, 2020
10.56
10.91
10.43
10.82
49,347
+0.11(+1.00%)
Jun 29, 2020
10.09
10.91
9.989
10.71
58,457
+0.76(+7.66%)
Jun 26, 2020
10.84
10.96
9.754
9.950
244,835
-1.00(-9.11%)
Jun 25, 2020
10.76
10.95
10.74
10.95
27,503
+0.11(+0.99%)
Jun 24, 2020
11.17
11.17
10.68
10.84
28,310
-0.48(-4.27%)
Jun 23, 2020
11.37
11.43
11.22
11.32
33,387
+0.00(+0.04%)
Jun 22, 2020
11.14
11.36
11.04
11.32
26,427
+0.21(+1.85%)
Jun 19, 2020
11.15
11.16
10.96
11.11
111,828
+0.06(+0.53%)
Jun 18, 2020
11.07
11.19
10.86
11.05
42,606
+0.00(+0.00%)
Jun 17, 2020
11.31
11.31
10.97
11.05
24,939
-0.32(-2.83%)
Jun 16, 2020
11.65
11.68
11.25
11.38
29,297
+0.05(+0.43%)
Jun 15, 2020
11.24
11.41
10.99
11.33
27,031
-0.12(-1.02%)
Jun 12, 2020
11.63
11.63
11.18
11.45
39,799
+0.36(+3.26%)
Jun 11, 2020
11.92
11.92
11.05
11.08
35,047
-1.20(-9.79%)
Jun 10, 2020
12.77
13.36
12.25
12.29
34,414
-0.47(-3.68%)
Jun 09, 2020
12.87
13.13
12.67
12.76
76,465
-0.26(-2.03%)
Jun 08, 2020
12.23
13.04
12.16
13.02
68,895
+0.89(+7.33%)
Jun 05, 2020
12.30
12.35
12.03
12.13
93,514
+0.29(+2.48%)
Jun 04, 2020
12.21
12.29
11.82
11.84
63,771
-0.55(-4.42%)
Jun 03, 2020
12.11
12.57
12.11
12.38
31,452
+0.56(+4.71%)
Jun 02, 2020
11.62
11.89
11.52
11.83
65,548
+0.28(+2.46%)
Jun 01, 2020
11.97
11.97
11.53
11.54
36,059
-0.37(-3.12%)
May 29, 2020
11.89
11.93
11.54
11.91
38,367
-0.06(-0.49%)
May 28, 2020
12.55
12.79
11.92
11.97
59,678
-0.57(-4.52%)
May 27, 2020
12.31
12.55
12.29
12.54
48,420
+0.33(+2.72%)
May 26, 2020
12.06
12.31
11.88
12.21
62,941
+0.48(+4.08%)
May 22, 2020
11.75
11.79
11.53
11.73
39,902
+0.03(+0.25%)
May 21, 2020
11.97
11.97
11.66
11.70
104,086
-0.30(-2.52%)
May 20, 2020
11.70
12.23
11.70
12.00
49,896
+0.45(+3.89%)
May 19, 2020
11.55
11.71
11.42
11.55
34,156
-0.15(-1.25%)
May 18, 2020
11.47
11.73
11.32
11.70
40,504
+0.67(+6.12%)
May 15, 2020
10.87
11.03
10.66
11.03
26,806
+0.20(+1.81%)
May 14, 2020
10.62
10.83
10.45
10.83
54,874
-0.02(-0.18%)
May 13, 2020
10.80
10.95
10.75
10.85
43,129
-0.05(-0.44%)
May 12, 2020
11.31
11.31
10.90
10.90
46,950
-0.41(-3.60%)
May 11, 2020
11.59
11.60
11.20
11.30
48,737
-0.36(-3.08%)
May 08, 2020
11.34
11.69
11.12
11.66
52,293
+0.59(+5.34%)
May 07, 2020
11.05
11.09
10.86
11.07
33,829
+0.13(+1.15%)
May 06, 2020
10.52
11.13
10.52
10.95
34,422
+0.13(+1.16%)
May 05, 2020
11.00
11.16
10.72
10.82
48,952
+0.00(+0.00%)
May 04, 2020
11.36
11.45
10.73
10.82
75,633
-0.64(-5.58%)
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.