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
Salem Media Grp Inc
(NQ:
SALM
)
0.2609
UNCHANGED
Last Price
Updated: 4:00 PM EST, Jan 18, 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
2.910
2.960
2.890
2.910
48,866
+0.01(+0.34%)
Apr 28, 2022
2.960
2.960
2.880
2.900
62,789
-0.01(-0.34%)
Apr 27, 2022
2.860
2.990
2.860
2.910
62,595
+0.02(+0.69%)
Apr 26, 2022
2.910
2.990
2.880
2.890
65,676
-0.09(-3.02%)
Apr 25, 2022
3.010
3.040
2.860
2.980
129,499
-0.05(-1.65%)
Apr 22, 2022
3.070
3.070
3.000
3.030
72,417
-0.04(-1.30%)
Apr 21, 2022
3.210
3.240
3.000
3.070
103,001
-0.12(-3.76%)
Apr 20, 2022
3.390
3.390
3.110
3.190
95,880
-0.12(-3.63%)
Apr 19, 2022
3.220
3.340
3.220
3.310
29,320
+0.09(+2.80%)
Apr 18, 2022
3.140
3.350
3.070
3.220
170,240
+0.08(+2.55%)
Apr 14, 2022
3.120
3.220
3.110
3.140
48,240
+0.02(+0.64%)
Apr 13, 2022
3.160
3.190
3.000
3.120
134,429
-0.04(-1.27%)
Apr 12, 2022
3.220
3.340
3.160
3.160
78,898
-0.06(-1.86%)
Apr 11, 2022
3.250
3.370
3.220
3.220
43,732
-0.01(-0.31%)
Apr 08, 2022
3.240
3.337
3.210
3.230
44,086
-0.01(-0.31%)
Apr 07, 2022
3.240
3.350
3.201
3.240
46,750
-0.04(-1.22%)
Apr 06, 2022
3.360
3.360
3.200
3.280
106,474
-0.05(-1.50%)
Apr 05, 2022
3.440
3.465
3.330
3.330
86,135
-0.14(-4.03%)
Apr 04, 2022
3.370
3.490
3.280
3.470
90,076
+0.10(+2.97%)
Apr 01, 2022
3.380
3.530
3.366
3.370
76,357
-0.02(-0.59%)
Mar 31, 2022
3.400
3.507
3.330
3.390
90,982
+0.04(+1.19%)
Mar 30, 2022
3.570
3.600
3.350
3.350
86,450
-0.24(-6.69%)
Mar 29, 2022
3.590
3.665
3.564
3.590
44,405
+0.04(+1.13%)
Mar 28, 2022
3.630
3.674
3.490
3.550
90,010
-0.12(-3.27%)
Mar 25, 2022
3.640
3.750
3.618
3.670
46,529
+0.02(+0.55%)
Mar 24, 2022
3.630
3.720
3.560
3.650
59,130
+0.00(+0.00%)
Mar 23, 2022
3.600
3.750
3.560
3.650
107,058
+0.10(+2.82%)
Mar 22, 2022
3.490
3.610
3.460
3.550
72,551
+0.08(+2.31%)
Mar 21, 2022
3.510
3.589
3.450
3.470
71,023
-0.02(-0.57%)
Mar 18, 2022
3.600
3.600
3.450
3.490
86,361
-0.10(-2.79%)
Mar 17, 2022
3.580
3.610
3.530
3.590
60,338
+0.02(+0.56%)
Mar 16, 2022
3.530
3.630
3.380
3.570
83,539
+0.10(+2.88%)
Mar 15, 2022
3.390
3.520
3.390
3.470
118,424
+0.09(+2.66%)
Mar 14, 2022
3.400
3.450
3.320
3.380
123,992
-0.05(-1.46%)
Mar 11, 2022
3.500
3.500
3.410
3.430
69,543
-0.05(-1.44%)
Mar 10, 2022
3.450
3.480
84,788
-0.02(-0.57%)
Mar 09, 2022
3.480
3.600
3.410
3.500
97,678
+0.09(+2.64%)
Mar 08, 2022
3.230
3.500
3.180
3.410
182,117
+0.26(+8.25%)
Mar 07, 2022
3.630
3.700
3.150
3.150
269,737
-0.51(-13.93%)
Mar 04, 2022
3.740
4.010
3.630
3.660
284,991
+0.04(+1.10%)
Mar 03, 2022
3.800
3.800
3.540
3.620
178,276
-0.12(-3.21%)
Mar 02, 2022
3.590
3.800
3.590
3.740
111,256
+0.14(+3.89%)
Mar 01, 2022
3.570
3.630
3.470
3.600
84,783
+0.03(+0.84%)
Feb 28, 2022
3.420
3.630
3.420
3.570
168,836
+0.07(+2.00%)
Feb 25, 2022
3.590
3.660
3.410
3.500
350,646
-0.07(-1.96%)
Feb 24, 2022
3.210
3.630
3.150
3.570
165,120
+0.18(+5.31%)
Feb 23, 2022
3.580
3.593
3.390
3.390
74,187
-0.16(-4.51%)
Feb 22, 2022
3.883
3.883
3.550
3.550
189,403
-0.30(-7.79%)
Feb 18, 2022
3.850
0
+0.10(+2.67%)
Feb 17, 2022
3.880
3.940
3.710
3.750
202,497
-0.20(-5.06%)
Feb 16, 2022
4.120
4.147
3.880
3.950
245,830
-0.17(-4.13%)
Feb 15, 2022
4.000
4.190
3.980
4.120
272,736
+0.17(+4.30%)
Feb 14, 2022
3.890
4.100
3.850
3.950
287,792
+0.12(+3.13%)
Feb 11, 2022
3.810
4.090
3.750
3.830
297,184
+0.01(+0.26%)
Feb 10, 2022
3.850
3.940
3.760
3.820
210,478
-0.07(-1.80%)
Feb 09, 2022
3.770
3.950
3.750
3.890
270,757
+0.19(+5.14%)
Feb 08, 2022
3.520
3.730
3.520
3.700
203,656
+0.22(+6.32%)
Feb 07, 2022
3.470
3.560
3.370
3.480
173,616
+0.07(+2.05%)
Feb 04, 2022
3.280
3.420
3.210
3.410
74,470
+0.10(+3.02%)
Feb 03, 2022
3.250
3.310
81,660
+0.02(+0.61%)
Feb 02, 2022
3.310
3.390
3.190
3.290
155,019
-0.05(-1.50%)
Feb 01, 2022
3.260
3.440
3.180
3.340
174,679
+0.12(+3.73%)
Jan 31, 2022
2.930
3.227
3.220
179,165
+0.31(+10.65%)
Jan 28, 2022
2.810
2.920
2.793
2.910
78,483
+0.05(+1.75%)
Jan 27, 2022
2.940
3.020
2.800
2.860
241,539
-0.06(-2.05%)
Jan 26, 2022
2.930
3.000
2.900
2.920
122,863
-0.01(-0.34%)
Jan 25, 2022
2.820
2.960
2.760
2.930
114,680
+0.04(+1.38%)
Jan 24, 2022
2.770
2.890
2.620
2.890
310,307
+0.01(+0.35%)
Jan 21, 2022
2.900
2.950
2.779
2.880
191,621
-0.05(-1.71%)
Jan 20, 2022
3.070
3.090
2.910
2.930
172,986
-0.11(-3.62%)
Jan 19, 2022
3.310
3.310
3.020
3.040
273,747
-0.24(-7.32%)
Jan 18, 2022
3.300
3.390
3.245
3.280
257,177
-0.04(-1.20%)
Jan 14, 2022
3.320
0
-0.02(-0.60%)
Jan 13, 2022
3.370
3.530
3.315
3.340
245,620
-0.02(-0.60%)
Jan 12, 2022
3.260
3.400
3.260
3.360
155,561
+0.11(+3.38%)
Jan 11, 2022
3.180
3.370
3.107
3.250
316,924
+0.10(+3.17%)
Jan 10, 2022
3.170
3.170
3.010
3.150
142,136
+0.00(+0.00%)
Jan 07, 2022
3.190
3.250
3.100
3.150
207,503
+0.04(+1.45%)
Jan 06, 2022
3.120
3.189
2.950
3.105
380,289
-0.02(-0.48%)
Jan 05, 2022
3.180
3.309
3.050
3.120
214,916
-0.05(-1.58%)
Jan 04, 2022
3.280
3.290
3.110
3.170
121,734
-0.09(-2.76%)
Jan 03, 2022
3.120
3.310
3.080
3.260
253,740
+0.20(+6.54%)
Dec 31, 2021
3.140
3.200
3.060
3.060
153,693
-0.07(-2.24%)
Dec 30, 2021
2.970
3.160
2.970
3.130
161,728
+0.15(+5.03%)
Dec 29, 2021
3.020
3.090
2.920
2.980
172,811
+0.00(+0.00%)
Dec 28, 2021
3.050
3.150
2.900
2.980
158,338
-0.11(-3.56%)
Dec 27, 2021
3.160
3.160
2.980
3.090
114,757
-0.06(-1.90%)
Dec 23, 2021
3.090
3.200
3.020
3.150
136,080
+0.03(+0.96%)
Dec 22, 2021
2.880
3.220
2.850
3.120
495,191
+0.32(+11.43%)
Dec 21, 2021
2.800
2.898
2.750
2.800
243,792
+0.01(+0.36%)
Dec 20, 2021
2.910
2.920
2.710
2.790
247,182
-0.14(-4.78%)
Dec 17, 2021
2.850
2.980
2.770
2.930
226,962
+0.05(+1.74%)
Dec 16, 2021
2.930
2.960
2.830
2.880
174,137
-0.01(-0.35%)
Dec 15, 2021
2.860
2.890
2.681
2.890
357,370
+0.02(+0.70%)
Dec 14, 2021
2.910
2.980
2.857
2.870
124,975
-0.04(-1.37%)
Dec 13, 2021
3.190
3.200
2.880
2.910
411,518
-0.28(-8.78%)
Dec 10, 2021
3.190
3.260
3.100
3.190
203,891
-0.04(-1.24%)
Dec 09, 2021
3.140
3.300
3.040
3.230
857,767
+0.09(+2.87%)
Dec 08, 2021
2.990
3.200
2.980
3.140
361,133
+0.17(+5.72%)
Dec 07, 2021
2.920
3.150
2.920
2.970
610,718
+0.09(+3.13%)
Dec 06, 2021
2.850
2.940
2.740
2.880
182,608
+0.06(+2.13%)
Dec 03, 2021
2.940
2.940
2.800
2.820
227,817
-0.07(-2.42%)
Dec 02, 2021
2.750
2.970
2.690
2.890
405,032
+0.14(+5.09%)
Dec 01, 2021
2.940
3.050
2.670
2.750
592,264
-0.14(-4.84%)
Nov 30, 2021
2.990
3.000
2.792
2.890
319,990
-0.15(-4.93%)
Nov 29, 2021
3.040
3.050
2.920
3.040
180,735
+0.02(+0.66%)
Nov 26, 2021
2.910
3.040
2.900
3.020
107,483
-0.05(-1.63%)
Nov 24, 2021
3.030
3.100
2.900
3.070
139,065
+0.06(+1.99%)
Nov 23, 2021
3.170
3.170
3.010
3.010
165,433
-0.13(-4.14%)
Nov 22, 2021
3.040
3.180
3.040
3.140
320,808
+0.09(+2.95%)
Nov 19, 2021
2.960
3.080
2.960
3.050
285,489
+0.09(+3.04%)
Nov 18, 2021
3.180
3.000
2.940
2.960
548,603
-0.22(-6.92%)
Nov 17, 2021
3.290
3.330
3.130
3.180
441,709
-0.13(-3.93%)
Nov 16, 2021
3.300
3.350
3.180
3.310
265,365
+0.01(+0.30%)
Nov 15, 2021
3.400
3.470
3.250
3.300
636,096
-0.12(-3.51%)
Nov 12, 2021
3.640
3.696
3.390
3.420
1,215,786
-0.19(-5.26%)
Nov 11, 2021
4.030
4.120
3.520
3.610
1,646,041
-0.40(-9.98%)
Nov 10, 2021
4.200
4.010
599,541
-0.19(-4.52%)
Nov 09, 2021
3.920
4.345
3.900
4.200
1,712,992
+0.33(+8.53%)
Nov 08, 2021
3.900
4.150
3.810
3.870
1,586,204
-0.01(-0.26%)
Nov 05, 2021
3.720
3.930
3.630
3.880
659,099
+0.26(+7.18%)
Nov 04, 2021
3.740
3.790
3.580
3.620
503,840
-0.15(-3.98%)
Nov 03, 2021
3.740
3.970
3.650
3.770
1,342,007
+0.03(+0.80%)
Nov 02, 2021
3.880
3.890
3.570
3.740
1,093,008
-0.12(-3.11%)
Nov 01, 2021
3.950
4.090
3.780
3.860
676,417
+0.10(+2.66%)
Oct 29, 2021
4.150
4.170
3.670
3.760
1,629,773
-0.45(-10.69%)
Oct 28, 2021
4.040
4.210
3,565,133
+0.31(+7.95%)
Oct 27, 2021
3.580
4.100
3.550
3.900
1,190,516
+0.27(+7.44%)
Oct 26, 2021
4.190
3.590
3.630
1,669,154
-0.75(-17.12%)
Oct 25, 2021
4.670
4.700
3.960
4.380
5,194,867
-0.32(-6.81%)
Oct 22, 2021
3.960
4.700
32,903,652
+0.99(+26.68%)
Oct 21, 2021
3.260
4.460
3.200
3.710
24,479,684
+0.41(+12.42%)
Oct 20, 2021
3.270
3.430
3.240
3.300
153,519
+0.02(+0.61%)
Oct 19, 2021
3.260
3.360
3.200
3.280
117,818
+0.03(+0.92%)
Oct 18, 2021
3.350
3.390
3.050
3.250
597,205
-0.24(-6.88%)
Oct 15, 2021
3.620
3.660
3.430
3.490
172,669
-0.04(-1.13%)
Oct 14, 2021
3.480
3.660
3.360
3.530
160,004
+0.17(+5.06%)
Oct 13, 2021
3.540
3.610
3.340
3.360
202,800
-0.24(-6.67%)
Oct 12, 2021
3.610
3.730
3.470
3.600
188,967
-0.04(-1.10%)
Oct 11, 2021
3.660
3.800
3.592
3.640
236,129
+0.06(+1.68%)
Oct 08, 2021
3.560
3.740
3.451
3.580
222,352
+0.04(+1.13%)
Oct 07, 2021
3.180
3.640
3.180
3.540
316,454
+0.34(+10.62%)
Oct 06, 2021
3.370
3.470
3.070
3.200
486,199
-0.27(-7.78%)
Oct 05, 2021
4.520
4.590
3.210
3.470
2,001,993
-0.98(-22.02%)
Oct 04, 2021
4.080
4.710
4.080
4.450
1,231,797
+0.40(+9.88%)
Oct 01, 2021
3.830
4.730
3.750
4.050
2,246,834
+0.34(+9.16%)
Sep 30, 2021
3.440
3.850
3.360
3.710
455,771
+0.27(+7.85%)
Sep 29, 2021
3.170
3.740
3.170
3.440
766,947
+0.29(+9.21%)
Sep 28, 2021
3.260
3.300
3.070
3.150
240,784
-0.12(-3.67%)
Sep 27, 2021
3.070
3.340
3.070
3.270
259,009
+0.20(+6.51%)
Sep 24, 2021
3.000
3.140
2.990
3.070
121,067
+0.05(+1.66%)
Sep 23, 2021
3.060
3.193
2.970
3.020
367,153
-0.17(-5.33%)
Sep 22, 2021
3.150
3.320
3.092
3.190
234,167
+0.10(+3.24%)
Sep 21, 2021
3.030
3.150
3.000
3.090
171,595
+0.07(+2.32%)
Sep 20, 2021
3.050
3.210
2.960
3.020
342,140
+0.02(+0.67%)
Sep 17, 2021
2.870
3.050
2.870
3.000
232,271
+0.14(+4.90%)
Sep 16, 2021
2.820
2.900
2.801
2.860
39,405
+0.01(+0.35%)
Sep 15, 2021
2.880
2.890
2.810
2.850
66,492
-0.03(-1.04%)
Sep 14, 2021
2.930
2.930
2.860
2.880
76,584
-0.06(-2.04%)
Sep 13, 2021
2.940
2.970
2.870
2.940
158,009
+0.00(+0.00%)
Sep 10, 2021
3.020
3.080
2.920
2.940
208,802
+0.00(+0.00%)
Sep 09, 2021
2.860
3.090
2.860
2.940
142,069
+0.08(+2.80%)
Sep 08, 2021
2.880
2.930
2.780
2.860
75,165
-0.05(-1.72%)
Sep 07, 2021
2.750
3.090
2.750
2.910
387,568
+0.26(+9.81%)
Sep 03, 2021
2.790
2.890
2.640
2.650
186,387
-0.17(-6.03%)
Sep 02, 2021
3.070
3.100
2.820
2.820
377,926
-0.28(-9.03%)
Sep 01, 2021
2.990
3.150
2.920
3.100
256,156
+0.18(+6.16%)
Aug 31, 2021
2.830
2.980
2.830
2.920
65,923
+0.11(+3.91%)
Aug 30, 2021
2.910
2.970
2.752
2.810
149,248
-0.03(-1.06%)
Aug 27, 2021
2.830
3.030
2.750
2.840
189,245
+0.04(+1.43%)
Aug 26, 2021
2.900
3.050
2.770
2.800
341,941
-0.11(-3.78%)
Aug 25, 2021
2.750
2.940
2.680
2.910
227,599
+0.23(+8.58%)
Aug 24, 2021
2.550
2.740
2.550
2.680
140,215
+0.06(+2.29%)
Aug 23, 2021
2.440
2.630
2.430
2.620
219,868
+0.27(+11.49%)
Aug 20, 2021
2.510
2.550
2.350
2.350
211,600
-0.20(-7.84%)
Aug 19, 2021
2.430
2.590
2.380
2.550
203,916
+0.12(+4.94%)
Aug 18, 2021
2.450
2.480
2.400
2.430
87,723
+0.02(+0.83%)
Aug 17, 2021
2.530
2.614
2.360
2.410
223,858
-0.18(-6.95%)
Aug 16, 2021
2.700
2.705
2.500
2.590
178,158
-0.16(-5.82%)
Aug 13, 2021
2.520
2.843
2.520
2.750
453,903
+0.27(+10.89%)
Aug 12, 2021
2.590
2.650
2.480
2.480
115,413
-0.14(-5.34%)
Aug 11, 2021
2.480
2.640
2.410
2.620
111,782
+0.13(+5.22%)
Aug 10, 2021
2.530
2.700
2.450
2.490
243,620
-0.03(-1.19%)
Aug 09, 2021
2.370
2.520
2.310
2.520
191,072
+0.22(+9.57%)
Aug 06, 2021
2.270
2.330
2.230
2.300
84,176
+0.03(+1.32%)
Aug 05, 2021
2.210
2.371
2.190
2.270
235,434
+0.13(+6.07%)
Aug 04, 2021
2.100
2.250
2.070
2.140
115,215
+0.02(+0.94%)
Aug 03, 2021
2.110
2.150
2.060
2.120
99,316
+0.04(+1.92%)
Aug 02, 2021
2.070
2.180
2.070
2.080
86,116
-0.03(-1.42%)
Jul 30, 2021
2.160
2.200
2.080
2.110
46,977
-0.08(-3.65%)
Jul 29, 2021
2.120
2.230
2.050
2.190
273,579
+0.07(+3.30%)
Jul 28, 2021
2.000
2.140
1.950
2.120
218,451
+0.17(+8.72%)
Jul 27, 2021
2.010
2.025
1.910
1.950
162,960
-0.05(-2.50%)
Jul 26, 2021
2.020
2.080
2.000
2.000
242,713
-0.05(-2.44%)
Jul 23, 2021
2.010
2.080
2.000
2.050
69,552
+0.03(+1.49%)
Jul 22, 2021
2.070
2.089
2.000
2.020
82,815
-0.08(-3.81%)
Jul 21, 2021
2.070
2.170
2.070
2.100
71,205
+0.04(+1.94%)
Jul 20, 2021
2.020
2.127
1.950
2.060
212,359
+0.02(+0.98%)
Jul 19, 2021
2.070
2.130
2.000
2.040
228,594
-0.14(-6.42%)
Jul 16, 2021
2.330
2.370
2.150
2.180
295,007
-0.21(-8.79%)
Jul 15, 2021
2.410
2.650
2.310
2.390
306,380
-0.06(-2.45%)
Jul 14, 2021
2.680
2.775
2.410
2.450
495,617
-0.29(-10.58%)
Jul 13, 2021
2.810
3.600
2.610
2.740
3,568,505
+0.10(+3.79%)
Jul 12, 2021
2.440
2.700
2.380
2.640
539,554
+0.20(+8.20%)
Jul 09, 2021
2.470
2.494
2.381
2.440
60,686
-0.02(-0.81%)
Jul 08, 2021
2.480
2.490
2.336
2.460
235,747
+0.05(+2.07%)
Jul 07, 2021
2.610
2.650
2.320
2.410
208,452
+0.09(+3.88%)
Jul 06, 2021
2.350
2.350
2.280
2.320
70,578
-0.11(-4.53%)
Jul 02, 2021
2.570
2.570
2.410
2.430
130,912
-0.17(-6.54%)
Jul 01, 2021
2.600
2.650
2.550
2.600
91,966
+0.05(+1.96%)
Jun 30, 2021
2.550
2.670
2.500
2.550
32,328
+0.00(+0.00%)
Jun 29, 2021
2.720
2.740
2.530
2.550
83,520
-0.14(-5.20%)
Jun 28, 2021
2.700
2.700
2.600
2.690
192,152
+0.09(+3.46%)
Jun 25, 2021
2.590
2.650
2.560
2.600
168,309
+0.04(+1.56%)
Jun 24, 2021
2.490
2.600
2.436
2.560
137,284
+0.09(+3.64%)
Jun 23, 2021
2.420
2.500
2.410
2.470
63,571
+0.08(+3.35%)
Jun 22, 2021
2.380
2.400
2.282
2.390
89,359
+0.04(+1.70%)
Jun 21, 2021
2.220
2.420
2.220
2.350
142,886
+0.03(+1.29%)
Jun 18, 2021
2.320
2.400
2.275
2.320
76,082
-0.02(-0.85%)
Jun 17, 2021
2.320
2.500
2.220
2.340
367,290
+0.02(+0.86%)
Jun 16, 2021
2.310
2.360
2.280
2.320
83,679
-0.05(-2.11%)
Jun 15, 2021
2.510
2.620
2.300
2.370
506,684
-0.13(-5.20%)
Jun 14, 2021
2.670
2.670
2.400
2.500
372,194
-0.10(-3.85%)
Jun 11, 2021
2.510
2.720
2.500
2.600
488,481
+0.09(+3.59%)
Jun 10, 2021
2.780
2.815
2.510
2.510
247,316
-0.29(-10.36%)
Jun 09, 2021
2.810
2.870
2.750
2.800
163,688
-0.03(-1.06%)
Jun 08, 2021
2.700
2.830
2.585
2.830
265,747
+0.15(+5.60%)
Jun 07, 2021
2.600
2.740
2.540
2.680
267,830
+0.08(+3.08%)
Jun 04, 2021
2.600
2.640
2.500
2.600
172,892
+0.01(+0.39%)
Jun 03, 2021
2.600
2.750
2.480
2.590
725,061
+0.01(+0.39%)
Jun 02, 2021
2.170
2.840
2.130
2.580
2,724,004
+0.46(+21.70%)
Jun 01, 2021
1.980
2.150
1.980
2.120
118,897
+0.11(+5.47%)
May 28, 2021
2.010
2.040
1.990
2.010
45,990
+0.00(+0.00%)
May 27, 2021
1.990
2.065
1.950
2.010
114,579
+0.02(+1.01%)
May 26, 2021
1.990
2.050
1.910
1.990
177,407
-0.01(-0.50%)
May 25, 2021
2.040
2.100
1.980
2.000
92,964
-0.06(-2.91%)
May 24, 2021
2.150
2.150
2.020
2.060
93,098
-0.04(-1.90%)
May 21, 2021
2.100
2.250
2.050
2.100
211,863
+0.00(+0.00%)
May 20, 2021
1.900
2.170
1.865
2.100
419,036
+0.21(+11.11%)
May 19, 2021
1.860
1.920
1.790
1.890
58,565
+0.01(+0.53%)
May 18, 2021
1.900
1.940
1.855
1.880
101,319
-0.02(-1.05%)
May 17, 2021
1.830
1.900
1.790
1.900
78,160
+0.05(+2.70%)
May 14, 2021
1.760
1.890
1.750
1.850
138,625
+0.10(+5.71%)
May 13, 2021
1.820
1.890
1.690
1.750
292,896
-0.08(-4.37%)
May 12, 2021
1.880
1.950
1.790
1.830
166,718
-0.05(-2.66%)
May 11, 2021
1.870
1.970
1.850
1.880
120,788
-0.04(-2.08%)
May 10, 2021
1.910
1.970
1.850
1.920
361,118
-0.05(-2.54%)
May 07, 2021
2.000
2.040
1.920
1.970
175,081
+0.05(+2.60%)
May 06, 2021
1.950
1.970
1.820
1.920
233,577
-0.03(-1.54%)
May 05, 2021
1.970
2.000
1.900
1.950
82,875
+0.00(+0.00%)
May 04, 2021
1.990
1.990
1.860
1.950
220,512
-0.01(-0.51%)
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.