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
Goodfood Mkt Corp
(TSX:
FOOD
)
0.2900
-0.0050 (-1.69%)
Streaming Delayed Price
Updated: 2:03 PM EDT, Jun 7, 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 30, 2021
8.200
8.240
7.800
7.860
765,369
-0.37(-4.50%)
Apr 29, 2021
8.390
8.520
8.230
8.230
363,546
-0.09(-1.08%)
Apr 28, 2021
8.150
8.350
8.020
8.320
519,387
+0.14(+1.71%)
Apr 27, 2021
8.250
8.270
8.180
8.180
105,365
-0.07(-0.85%)
Apr 26, 2021
8.230
8.300
8.160
8.250
142,717
+0.07(+0.86%)
Apr 23, 2021
8.190
8.210
8.100
8.180
136,109
+0.04(+0.49%)
Apr 22, 2021
8.190
8.360
8.140
8.140
151,600
-0.04(-0.49%)
Apr 21, 2021
8.020
8.280
8.010
8.180
171,972
+0.07(+0.86%)
Apr 20, 2021
8.200
8.260
8.040
8.110
203,707
-0.12(-1.46%)
Apr 19, 2021
8.650
8.670
8.140
8.230
385,703
-0.40(-4.63%)
Apr 16, 2021
8.620
8.800
8.510
8.630
345,180
+0.13(+1.53%)
Apr 15, 2021
8.560
8.620
8.350
8.500
305,013
+0.01(+0.12%)
Apr 14, 2021
8.630
8.700
8.380
8.490
342,832
-0.07(-0.82%)
Apr 13, 2021
8.310
8.600
8.170
8.560
620,071
+0.20(+2.39%)
Apr 12, 2021
8.480
8.480
8.160
8.360
500,786
-0.15(-1.76%)
Apr 09, 2021
8.620
8.630
8.310
8.510
422,683
+0.11(+1.31%)
Apr 08, 2021
8.100
8.670
8.100
8.400
1,181,857
+0.32(+3.96%)
Apr 07, 2021
8.840
9.100
8.020
8.080
1,689,714
-0.41(-4.83%)
Apr 06, 2021
8.630
8.630
8.450
8.490
310,540
-0.09(-1.05%)
Apr 05, 2021
8.660
8.740
8.520
8.580
321,285
-0.08(-0.92%)
Apr 01, 2021
8.660
8.660
8.660
0
-0.01(-0.12%)
Mar 31, 2021
8.570
8.830
8.450
8.670
264,106
+0.27(+3.21%)
Mar 30, 2021
8.170
8.540
8.170
8.400
244,198
+0.28(+3.45%)
Mar 29, 2021
8.330
8.550
8.080
8.120
296,270
-0.16(-1.93%)
Mar 26, 2021
8.600
8.650
8.220
8.280
355,163
-0.25(-2.93%)
Mar 25, 2021
8.330
8.580
8.180
8.530
252,171
+0.17(+2.03%)
Mar 24, 2021
8.700
8.900
8.350
8.360
321,730
-0.34(-3.91%)
Mar 23, 2021
8.900
9.000
8.650
8.700
230,400
-0.25(-2.79%)
Mar 22, 2021
9.070
9.070
8.800
8.950
280,391
-0.06(-0.67%)
Mar 19, 2021
8.850
9.120
8.670
9.010
411,952
+0.13(+1.46%)
Mar 18, 2021
9.250
9.250
8.850
8.880
426,772
-0.39(-4.21%)
Mar 17, 2021
9.240
9.340
8.960
9.270
441,025
-0.01(-0.11%)
Mar 16, 2021
9.600
9.600
9.230
9.280
335,395
-0.15(-1.59%)
Mar 15, 2021
9.680
9.820
9.370
9.430
431,452
-0.21(-2.18%)
Mar 12, 2021
10.30
10.30
9.580
9.640
797,021
-0.64(-6.23%)
Mar 11, 2021
10.00
10.35
9.840
10.28
786,476
+0.50(+5.11%)
Mar 10, 2021
9.850
9.900
9.580
9.780
649,571
+0.17(+1.77%)
Mar 09, 2021
9.610
9.910
9.440
9.610
484,806
+0.38(+4.12%)
Mar 08, 2021
9.240
9.680
9.200
9.230
343,726
-0.16(-1.70%)
Mar 05, 2021
9.270
9.470
8.860
9.390
723,733
+0.20(+2.18%)
Mar 04, 2021
9.820
10.10
8.840
9.190
1,266,728
-0.89(-8.83%)
Mar 03, 2021
10.86
11.04
9.950
10.08
683,816
-0.82(-7.52%)
Mar 02, 2021
11.46
11.46
10.82
10.90
369,961
-0.34(-3.02%)
Mar 01, 2021
11.34
11.50
11.05
11.24
578,773
+0.23(+2.09%)
Feb 26, 2021
10.35
11.03
10.20
11.01
593,613
+0.59(+5.66%)
Feb 25, 2021
11.00
11.24
10.39
10.42
500,701
-0.40(-3.70%)
Feb 24, 2021
10.60
10.96
10.42
10.82
598,840
+0.01(+0.09%)
Feb 23, 2021
10.81
11.08
10.31
10.81
718,699
-0.41(-3.65%)
Feb 22, 2021
11.75
11.90
11.15
11.22
494,215
-0.53(-4.51%)
Feb 19, 2021
11.50
11.85
11.35
11.75
430,533
+0.46(+4.07%)
Feb 18, 2021
11.41
11.43
11.00
11.29
710,911
-0.16(-1.40%)
Feb 17, 2021
12.14
12.17
11.28
11.45
872,631
-0.67(-5.53%)
Feb 16, 2021
12.16
12.50
12.05
12.12
615,702
+0.10(+0.83%)
Feb 12, 2021
12.02
12.02
12.02
0
-0.10(-0.83%)
Feb 11, 2021
11.99
12.25
11.76
12.12
639,269
+0.33(+2.80%)
Feb 10, 2021
12.16
12.22
11.78
11.79
902,481
-0.34(-2.80%)
Feb 09, 2021
12.21
12.30
12.03
12.13
734,763
-0.14(-1.14%)
Feb 08, 2021
12.44
12.71
12.24
12.27
691,807
-0.08(-0.65%)
Feb 05, 2021
12.60
12.60
12.06
12.35
1,092,279
-0.15(-1.20%)
Feb 04, 2021
12.65
12.97
12.27
12.50
1,531,823
-0.57(-4.36%)
Feb 03, 2021
12.94
13.39
12.79
13.07
785,865
+0.28(+2.19%)
Feb 02, 2021
12.59
12.92
12.31
12.79
750,894
+0.49(+3.98%)
Feb 01, 2021
11.97
12.49
11.97
12.30
412,356
+0.48(+4.06%)
Jan 29, 2021
12.06
12.45
11.82
11.82
510,377
-0.41(-3.35%)
Jan 28, 2021
12.51
12.60
11.79
12.23
909,570
-0.47(-3.70%)
Jan 27, 2021
14.27
14.28
12.67
12.70
2,078,627
-1.83(-12.59%)
Jan 26, 2021
13.44
14.72
13.44
14.53
988,860
+0.78(+5.67%)
Jan 25, 2021
13.12
13.91
13.03
13.75
1,281,331
+0.70(+5.36%)
Jan 22, 2021
12.64
13.09
12.51
13.05
465,041
+0.40(+3.16%)
Jan 21, 2021
13.20
13.38
12.52
12.65
767,052
-0.36(-2.77%)
Jan 20, 2021
12.79
13.18
12.71
13.01
453,533
+0.22(+1.72%)
Jan 19, 2021
12.59
12.91
12.46
12.79
546,476
+0.21(+1.67%)
Jan 18, 2021
12.85
12.96
12.47
12.58
354,718
-0.24(-1.87%)
Jan 15, 2021
12.92
12.93
12.11
12.82
793,806
+0.06(+0.47%)
Jan 14, 2021
13.00
13.48
12.60
12.76
1,038,853
-0.32(-2.45%)
Jan 13, 2021
14.00
14.00
12.63
13.08
1,484,826
-0.43(-3.18%)
Jan 12, 2021
13.40
13.51
12.81
13.51
628,454
+0.36(+2.74%)
Jan 11, 2021
13.28
13.81
13.03
13.15
1,108,550
-0.04(-0.30%)
Jan 08, 2021
13.44
13.45
12.99
13.19
826,859
+0.19(+1.46%)
Jan 07, 2021
13.98
13.99
12.47
13.00
1,732,712
-0.63(-4.62%)
Jan 06, 2021
12.91
13.79
12.81
13.63
1,067,460
+1.16(+9.30%)
Jan 05, 2021
11.69
12.61
11.55
12.47
838,882
+0.95(+8.25%)
Jan 04, 2021
12.37
12.79
11.22
11.52
1,269,003
-0.60(-4.95%)
Dec 31, 2020
12.12
12.12
12.12
0
-0.40(-3.19%)
Dec 30, 2020
11.89
12.59
11.85
12.52
1,142,653
+0.85(+7.28%)
Dec 29, 2020
11.55
11.80
11.01
11.67
904,625
+1.07(+10.09%)
Dec 24, 2020
10.60
10.60
10.60
0
-0.19(-1.76%)
Dec 23, 2020
10.18
10.99
10.18
10.79
863,902
+0.68(+6.73%)
Dec 22, 2020
9.290
10.16
9.270
10.11
873,737
+0.84(+9.06%)
Dec 21, 2020
9.150
9.330
9.020
9.270
263,608
+0.02(+0.22%)
Dec 18, 2020
9.580
9.580
9.220
9.250
267,095
-0.16(-1.70%)
Dec 17, 2020
9.660
9.750
9.300
9.410
517,758
-0.07(-0.74%)
Dec 16, 2020
9.420
9.600
9.180
9.480
362,533
+0.11(+1.17%)
Dec 15, 2020
8.850
9.610
8.780
9.370
1,145,483
+0.59(+6.72%)
Dec 14, 2020
8.820
8.990
8.490
8.780
552,440
+0.00(+0.00%)
Dec 11, 2020
8.900
8.920
8.420
8.780
661,772
-0.08(-0.90%)
Dec 10, 2020
8.450
8.940
8.450
8.860
971,613
+0.50(+5.98%)
Dec 09, 2020
8.390
8.600
8.210
8.360
595,287
+0.08(+0.97%)
Dec 08, 2020
8.170
8.340
7.970
8.280
525,347
+0.16(+1.97%)
Dec 07, 2020
8.000
8.150
7.770
8.120
751,504
+0.21(+2.65%)
Dec 04, 2020
8.350
8.410
7.900
7.910
1,183,245
-0.49(-5.83%)
Dec 03, 2020
8.720
8.870
8.350
8.400
861,684
-0.06(-0.71%)
Dec 02, 2020
8.400
8.710
8.200
8.460
505,605
+0.04(+0.48%)
Dec 01, 2020
8.700
8.700
8.400
8.420
484,432
-0.13(-1.52%)
Nov 30, 2020
8.960
8.960
8.380
8.550
469,875
-0.32(-3.61%)
Nov 27, 2020
8.920
8.970
8.740
8.870
230,127
-0.02(-0.22%)
Nov 26, 2020
8.910
8.990
8.830
8.890
249,054
+0.00(+0.00%)
Nov 25, 2020
8.530
8.940
8.530
8.890
436,218
+0.25(+2.89%)
Nov 24, 2020
9.020
9.090
8.460
8.640
620,198
-0.42(-4.64%)
Nov 23, 2020
9.080
9.130
8.880
9.060
493,998
-0.08(-0.88%)
Nov 20, 2020
8.730
9.140
8.700
9.140
564,872
+0.45(+5.18%)
Nov 19, 2020
8.310
8.730
8.220
8.690
439,353
+0.43(+5.21%)
Nov 18, 2020
8.170
8.400
8.040
8.260
348,045
+0.01(+0.12%)
Nov 17, 2020
8.220
8.450
8.200
8.250
421,641
-0.04(-0.48%)
Nov 16, 2020
8.570
8.600
8.150
8.290
598,572
-0.26(-3.04%)
Nov 13, 2020
8.780
8.930
8.420
8.550
469,720
+0.04(+0.47%)
Nov 12, 2020
8.500
9.460
8.480
8.510
1,074,160
+0.14(+1.67%)
Nov 11, 2020
9.000
9.040
8.020
8.370
1,178,940
+0.08(+0.97%)
Nov 10, 2020
8.610
8.800
8.210
8.290
871,531
-0.62(-6.96%)
Nov 09, 2020
9.440
9.450
7.680
8.910
1,564,904
-0.83(-8.52%)
Nov 06, 2020
9.080
9.750
8.720
9.740
735,062
+0.75(+8.34%)
Nov 05, 2020
8.900
9.090
8.780
8.990
378,630
+0.24(+2.74%)
Nov 04, 2020
8.880
9.000
8.570
8.750
491,394
-0.04(-0.46%)
Nov 03, 2020
8.820
8.950
8.660
8.790
272,710
+0.14(+1.62%)
Nov 02, 2020
8.720
8.810
8.480
8.650
364,775
+0.10(+1.17%)
Oct 30, 2020
8.870
9.100
8.380
8.550
462,827
-0.15(-1.72%)
Oct 29, 2020
9.050
9.100
8.640
8.700
376,977
-0.25(-2.79%)
Oct 28, 2020
9.080
9.130
8.800
8.950
299,876
-0.28(-3.03%)
Oct 27, 2020
8.830
9.340
8.830
9.230
344,034
+0.39(+4.41%)
Oct 26, 2020
9.290
9.370
8.680
8.840
492,220
-0.43(-4.64%)
Oct 23, 2020
9.590
9.590
9.180
9.270
311,361
-0.24(-2.52%)
Oct 22, 2020
9.260
9.620
9.150
9.510
355,586
+0.26(+2.81%)
Oct 21, 2020
9.530
9.530
9.180
9.250
293,559
-0.16(-1.70%)
Oct 20, 2020
9.490
9.530
9.090
9.410
525,022
-0.03(-0.32%)
Oct 19, 2020
10.12
10.12
9.320
9.440
659,760
-0.42(-4.26%)
Oct 16, 2020
10.21
10.49
9.770
9.860
931,165
-0.19(-1.89%)
Oct 15, 2020
9.160
10.12
8.950
10.05
1,176,129
+0.85(+9.24%)
Oct 14, 2020
9.420
9.460
9.170
9.200
404,419
-0.16(-1.71%)
Oct 13, 2020
9.120
9.440
8.840
9.360
614,787
+0.35(+3.88%)
Oct 09, 2020
9.010
9.010
9.010
0
+0.14(+1.58%)
Oct 08, 2020
9.100
9.140
8.760
8.870
290,470
-0.07(-0.78%)
Oct 07, 2020
8.800
9.040
8.780
8.940
285,318
+0.14(+1.59%)
Oct 06, 2020
9.300
9.300
8.760
8.800
378,996
-0.44(-4.76%)
Oct 05, 2020
9.320
9.480
9.120
9.240
465,202
+0.09(+0.98%)
Oct 02, 2020
9.000
9.390
8.990
9.150
703,947
-0.05(-0.54%)
Oct 01, 2020
8.860
9.320
8.850
9.200
772,206
+0.61(+7.10%)
Sep 30, 2020
9.110
9.580
8.560
8.590
1,320,491
-0.37(-4.13%)
Sep 29, 2020
8.530
9.220
8.530
8.960
1,214,308
+0.70(+8.47%)
Sep 28, 2020
7.490
8.300
7.480
8.260
742,256
+0.80(+10.72%)
Sep 25, 2020
7.480
7.540
7.270
7.460
236,246
+0.00(+0.00%)
Sep 24, 2020
7.310
7.560
7.210
7.460
242,432
+0.03(+0.40%)
Sep 23, 2020
7.700
7.800
7.310
7.430
479,027
-0.23(-3.00%)
Sep 22, 2020
7.300
7.680
7.200
7.660
549,443
+0.41(+5.66%)
Sep 21, 2020
7.270
7.270
6.980
7.250
427,852
-0.02(-0.28%)
Sep 18, 2020
7.250
7.350
6.910
7.270
867,904
+0.15(+2.11%)
Sep 17, 2020
6.620
7.210
6.540
7.120
582,890
+0.50(+7.55%)
Sep 16, 2020
6.490
6.810
6.450
6.620
468,535
+0.07(+1.07%)
Sep 15, 2020
6.740
6.740
6.210
6.550
768,095
-0.09(-1.36%)
Sep 14, 2020
6.160
6.660
6.160
6.640
830,593
+0.46(+7.44%)
Sep 11, 2020
6.330
6.450
6.160
6.180
360,269
-0.15(-2.37%)
Sep 10, 2020
6.600
6.650
6.220
6.330
445,222
-0.21(-3.21%)
Sep 09, 2020
6.440
6.630
6.440
6.540
192,436
+0.13(+2.03%)
Sep 08, 2020
6.250
6.500
6.030
6.410
388,340
+0.07(+1.10%)
Sep 04, 2020
6.340
6.340
6.340
0
-0.09(-1.40%)
Sep 03, 2020
6.980
7.000
6.230
6.430
791,163
-0.43(-6.27%)
Sep 02, 2020
7.100
7.270
6.820
6.860
573,197
-0.05(-0.72%)
Sep 01, 2020
6.810
6.990
6.640
6.910
426,203
+0.10(+1.47%)
Aug 31, 2020
6.860
6.960
6.780
6.810
241,133
-0.08(-1.16%)
Aug 28, 2020
6.850
7.000
6.820
6.890
220,063
-0.02(-0.29%)
Aug 27, 2020
7.070
7.070
6.810
6.910
228,236
-0.09(-1.29%)
Aug 26, 2020
7.000
7.070
6.670
7.000
358,054
-0.02(-0.28%)
Aug 25, 2020
7.120
7.130
7.010
7.020
193,015
-0.06(-0.85%)
Aug 24, 2020
7.240
7.240
7.020
7.080
286,240
-0.04(-0.56%)
Aug 21, 2020
7.340
7.400
7.100
7.120
341,766
-0.22(-3.00%)
Aug 20, 2020
7.320
7.380
7.150
7.340
235,593
+0.02(+0.27%)
Aug 19, 2020
7.440
7.460
7.170
7.320
312,214
-0.03(-0.41%)
Aug 18, 2020
7.300
7.550
7.120
7.350
998,883
+0.08(+1.10%)
Aug 17, 2020
7.350
7.400
7.080
7.270
567,809
-0.10(-1.36%)
Aug 14, 2020
7.500
7.500
7.160
7.370
319,921
+0.01(+0.14%)
Aug 13, 2020
7.310
7.590
7.220
7.360
515,814
+0.18(+2.51%)
Aug 12, 2020
7.000
7.280
6.920
7.180
474,441
+0.14(+1.99%)
Aug 11, 2020
7.210
7.250
6.800
7.040
488,175
-0.15(-2.09%)
Aug 10, 2020
7.890
7.890
7.120
7.190
755,425
-0.62(-7.94%)
Aug 07, 2020
8.000
8.090
7.690
7.810
642,141
-0.17(-2.13%)
Aug 06, 2020
9.010
9.200
7.770
7.980
928,354
-0.56(-6.56%)
Aug 05, 2020
7.500
8.540
7.460
8.540
1,728,449
+1.09(+14.63%)
Aug 04, 2020
7.350
7.450
7.130
7.450
723,722
+0.31(+4.34%)
Jul 31, 2020
7.140
7.140
7.140
0
+0.01(+0.14%)
Jul 30, 2020
6.790
7.290
6.790
7.130
401,413
+0.21(+3.03%)
Jul 29, 2020
6.910
6.980
6.610
6.920
468,987
+0.05(+0.73%)
Jul 28, 2020
6.960
6.960
6.670
6.870
372,612
-0.03(-0.43%)
Jul 27, 2020
7.070
7.160
6.900
6.900
408,683
+0.00(+0.00%)
Jul 24, 2020
6.960
7.020
6.710
6.900
547,489
+0.02(+0.29%)
Jul 23, 2020
7.200
7.350
6.840
6.880
462,614
-0.30(-4.18%)
Jul 22, 2020
7.160
7.440
7.030
7.180
548,750
+0.03(+0.42%)
Jul 21, 2020
7.510
7.680
7.030
7.150
831,661
-0.20(-2.72%)
Jul 20, 2020
6.780
7.460
6.700
7.350
1,125,710
+0.73(+11.03%)
Jul 17, 2020
6.200
6.730
6.200
6.620
1,033,713
+0.46(+7.47%)
Jul 16, 2020
6.220
6.360
6.110
6.160
1,065,347
-0.29(-4.50%)
Jul 15, 2020
6.290
6.620
6.290
6.450
427,937
+0.19(+3.04%)
Jul 14, 2020
6.500
6.770
6.100
6.260
615,854
-0.24(-3.69%)
Jul 13, 2020
6.180
6.870
6.180
6.500
561,281
+0.34(+5.52%)
Jul 10, 2020
6.080
6.200
5.960
6.160
328,165
+0.17(+2.84%)
Jul 09, 2020
6.190
6.350
5.980
5.990
602,928
-0.03(-0.50%)
Jul 08, 2020
6.700
6.700
5.730
6.020
1,601,255
+0.33(+5.80%)
Jul 07, 2020
5.770
5.820
5.590
5.690
537,162
-0.07(-1.22%)
Jul 06, 2020
5.780
5.980
5.580
5.760
884,750
+0.19(+3.41%)
Jul 03, 2020
5.150
5.800
5.130
5.570
1,061,771
+0.60(+12.07%)
Jul 02, 2020
4.720
5.050
4.670
4.970
357,877
+0.31(+6.65%)
Jun 30, 2020
4.660
4.660
4.660
0
+0.13(+2.87%)
Jun 29, 2020
4.540
4.630
4.400
4.530
115,618
+0.07(+1.57%)
Jun 26, 2020
4.650
4.670
4.460
4.460
109,884
-0.16(-3.46%)
Jun 25, 2020
4.460
4.680
4.370
4.620
263,168
+0.13(+2.90%)
Jun 24, 2020
4.470
4.490
4.270
4.490
162,703
+0.00(+0.00%)
Jun 23, 2020
4.530
4.530
4.440
4.490
108,991
-0.06(-1.32%)
Jun 22, 2020
4.500
4.600
4.410
4.550
164,894
+0.09(+2.02%)
Jun 19, 2020
4.380
4.490
4.350
4.460
226,517
+0.04(+0.90%)
Jun 18, 2020
4.370
4.440
4.360
4.420
75,598
+0.06(+1.38%)
Jun 17, 2020
4.410
4.480
4.330
4.360
188,096
-0.07(-1.58%)
Jun 16, 2020
4.450
4.490
4.360
4.430
155,498
+0.07(+1.61%)
Jun 15, 2020
4.290
4.430
4.160
4.360
221,072
+0.09(+2.11%)
Jun 12, 2020
4.280
4.380
4.150
4.270
282,876
+0.06(+1.43%)
Jun 11, 2020
4.270
4.340
4.100
4.210
263,539
-0.19(-4.32%)
Jun 10, 2020
4.340
4.400
4.160
4.400
242,017
+0.18(+4.27%)
Jun 09, 2020
4.360
4.360
4.220
4.220
127,128
-0.18(-4.09%)
Jun 08, 2020
4.250
4.400
4.130
4.400
311,395
+0.20(+4.76%)
Jun 05, 2020
4.240
4.330
4.200
4.200
286,069
-0.13(-3.00%)
Jun 04, 2020
4.490
4.490
4.250
4.330
219,209
-0.10(-2.26%)
Jun 03, 2020
4.760
4.790
4.350
4.430
452,753
-0.18(-3.90%)
Jun 02, 2020
4.490
4.670
4.440
4.610
357,450
+0.25(+5.73%)
Jun 01, 2020
4.430
4.440
4.320
4.360
185,079
+0.04(+0.93%)
May 29, 2020
4.250
4.340
4.120
4.320
227,744
+0.10(+2.37%)
May 28, 2020
4.360
4.400
4.220
4.220
140,733
-0.13(-2.99%)
May 27, 2020
4.480
4.480
4.200
4.350
231,835
-0.08(-1.81%)
May 26, 2020
4.660
4.660
4.400
4.430
202,136
-0.16(-3.49%)
May 25, 2020
4.580
4.690
4.540
4.590
102,478
+0.06(+1.32%)
May 22, 2020
4.440
4.530
4.310
4.530
222,991
+0.08(+1.80%)
May 21, 2020
4.290
4.450
4.120
4.450
314,043
+0.13(+3.01%)
May 20, 2020
4.430
4.430
4.210
4.320
209,726
-0.07(-1.59%)
May 19, 2020
4.480
4.580
4.310
4.390
194,978
-0.03(-0.68%)
May 15, 2020
4.420
4.420
4.420
0
+0.03(+0.68%)
May 14, 2020
4.580
4.650
4.390
4.390
276,961
-0.12(-2.66%)
May 13, 2020
4.650
4.680
4.280
4.510
395,985
-0.09(-1.96%)
May 12, 2020
4.940
4.940
4.550
4.600
548,624
-0.29(-5.93%)
May 11, 2020
4.500
4.930
4.470
4.890
731,500
+0.41(+9.15%)
May 08, 2020
4.400
4.500
4.280
4.480
380,275
+0.16(+3.70%)
May 07, 2020
4.260
4.400
4.100
4.320
253,989
+0.05(+1.17%)
May 06, 2020
4.090
4.290
4.020
4.270
291,742
+0.25(+6.22%)
May 05, 2020
4.070
4.230
4.000
4.020
261,720
+0.12(+3.08%)
May 04, 2020
3.820
4.170
3.810
3.900
310,916
+0.05(+1.30%)
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.