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
Canadian Energy
(TSX:
CEU
)
7.220
+0.270 (+3.88%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
2.710
2.770
2.590
2.630
879,061
-0.08(-2.95%)
Apr 28, 2022
2.650
2.730
2.520
2.710
1,096,958
+0.10(+3.83%)
Apr 27, 2022
2.650
2.670
2.530
2.610
1,007,753
-0.01(-0.38%)
Apr 26, 2022
2.730
2.730
2.580
2.620
931,389
-0.06(-2.24%)
Apr 25, 2022
2.740
2.750
2.550
2.680
2,370,627
-0.16(-5.63%)
Apr 22, 2022
2.900
2.950
2.780
2.840
1,162,447
-0.10(-3.40%)
Apr 21, 2022
3.000
3.100
2.860
2.940
2,384,932
+0.03(+1.03%)
Apr 20, 2022
2.680
2.970
2.630
2.910
2,355,402
+0.26(+9.81%)
Apr 19, 2022
2.650
2.760
2.640
2.650
1,299,098
-0.03(-1.12%)
Apr 18, 2022
2.590
2.780
2.580
2.680
2,398,429
+0.15(+5.93%)
Apr 14, 2022
2.530
0
+0.09(+3.69%)
Apr 13, 2022
2.300
2.510
2.280
2.440
3,258,188
+0.16(+7.02%)
Apr 12, 2022
2.290
2.350
2.250
2.280
1,653,058
+0.00(+0.00%)
Apr 11, 2022
2.300
2.330
2.250
2.280
797,968
-0.03(-1.30%)
Apr 08, 2022
2.290
2.360
2.280
2.310
1,211,184
+0.04(+1.76%)
Apr 07, 2022
2.350
2.380
2.260
2.270
806,787
-0.07(-2.99%)
Apr 06, 2022
2.430
2.430
2.310
2.340
603,874
-0.07(-2.90%)
Apr 05, 2022
2.480
2.490
2.380
2.410
536,060
-0.07(-2.82%)
Apr 04, 2022
2.420
2.480
2.400
2.480
644,961
+0.08(+3.33%)
Apr 01, 2022
2.400
2.430
2.350
2.400
688,574
+0.00(+0.00%)
Mar 31, 2022
2.430
2.510
2.360
2.400
554,579
-0.04(-1.64%)
Mar 30, 2022
2.480
2.530
2.410
2.440
526,119
-0.04(-1.61%)
Mar 29, 2022
2.420
2.510
2.350
2.480
752,391
+0.01(+0.40%)
Mar 28, 2022
2.470
2.540
2.440
2.470
569,213
+0.00(+0.00%)
Mar 25, 2022
2.470
2.520
2.450
2.470
790,423
+0.00(+0.00%)
Mar 24, 2022
2.540
2.560
2.460
2.470
678,433
-0.06(-2.37%)
Mar 23, 2022
2.580
2.580
2.480
2.530
866,565
-0.02(-0.78%)
Mar 22, 2022
2.560
2.580
2.480
2.550
623,865
+0.02(+0.79%)
Mar 21, 2022
2.460
2.540
2.380
2.530
842,947
+0.08(+3.27%)
Mar 18, 2022
2.450
2.460
2.370
2.450
635,020
+0.01(+0.41%)
Mar 17, 2022
2.500
2.560
2.380
2.440
1,001,835
+0.01(+0.41%)
Mar 16, 2022
2.430
2.450
2.360
2.430
625,468
+0.08(+3.40%)
Mar 15, 2022
2.380
2.430
2.280
2.350
1,444,625
-0.08(-3.29%)
Mar 14, 2022
2.780
2.800
2.400
2.430
2,442,355
-0.37(-13.21%)
Mar 11, 2022
2.800
2.830
2.700
2.800
3,681,491
+0.09(+3.32%)
Mar 10, 2022
2.630
2.770
2.590
2.710
775,788
+0.11(+4.23%)
Mar 09, 2022
2.640
2.680
2.560
2.600
1,966,568
-0.07(-2.62%)
Mar 08, 2022
2.680
2.920
2.660
2.670
1,395,105
+0.03(+1.14%)
Mar 07, 2022
2.650
2.750
2.580
2.640
1,438,251
+0.05(+1.93%)
Mar 04, 2022
2.500
2.600
2.470
2.590
601,271
+0.06(+2.37%)
Mar 03, 2022
2.720
2.740
2.500
2.530
954,483
-0.18(-6.64%)
Mar 02, 2022
2.680
2.760
2.670
2.710
1,191,647
+0.06(+2.26%)
Mar 01, 2022
2.600
2.700
2.570
2.650
806,891
+0.11(+4.33%)
Feb 28, 2022
2.510
2.550
2.470
2.540
502,096
+0.05(+2.01%)
Feb 25, 2022
2.500
2.510
2.450
2.490
369,659
-0.01(-0.40%)
Feb 24, 2022
2.540
2.560
2.460
2.500
977,227
+0.00(+0.00%)
Feb 23, 2022
2.520
2.570
2.500
2.500
422,491
+0.00(+0.00%)
Feb 22, 2022
2.490
2.520
2.480
2.500
475,713
+0.05(+2.04%)
Feb 18, 2022
2.450
0
-0.06(-2.39%)
Feb 17, 2022
2.450
2.530
2.440
2.510
389,213
+0.06(+2.45%)
Feb 16, 2022
2.500
2.540
2.410
2.450
969,202
-0.03(-1.21%)
Feb 15, 2022
2.460
2.520
2.450
2.480
372,692
-0.03(-1.20%)
Feb 14, 2022
2.540
2.570
2.490
2.510
492,164
-0.06(-2.33%)
Feb 11, 2022
2.420
2.620
2.410
2.570
1,849,063
+0.16(+6.64%)
Feb 10, 2022
2.300
2.450
2.300
2.410
4,807,567
+0.08(+3.43%)
Feb 09, 2022
2.270
2.350
2.270
2.330
290,964
+0.04(+1.75%)
Feb 08, 2022
2.360
2.360
2.260
2.290
428,072
-0.07(-2.97%)
Feb 07, 2022
2.410
2.430
2.320
2.360
436,772
-0.09(-3.67%)
Feb 04, 2022
2.490
2.500
2.400
2.450
739,800
-0.03(-1.21%)
Feb 03, 2022
2.410
2.480
2.480
495,262
+0.06(+2.48%)
Feb 02, 2022
2.420
2.450
2.390
2.420
505,017
+0.00(+0.00%)
Feb 01, 2022
2.440
2.450
2.380
2.420
486,585
-0.02(-0.82%)
Jan 31, 2022
2.360
2.450
2.350
2.440
575,207
+0.10(+4.27%)
Jan 28, 2022
2.290
2.350
2.280
2.340
783,827
+0.06(+2.63%)
Jan 27, 2022
2.320
2.360
2.250
2.280
460,517
-0.02(-0.87%)
Jan 26, 2022
2.370
2.390
2.260
2.300
543,350
-0.02(-0.86%)
Jan 25, 2022
2.300
2.350
2.220
2.320
802,027
-0.01(-0.43%)
Jan 24, 2022
2.200
2.340
2.130
2.330
781,243
+0.03(+1.30%)
Jan 21, 2022
2.340
2.350
2.240
2.300
691,895
-0.07(-2.95%)
Jan 20, 2022
2.390
2.450
2.350
2.370
453,076
-0.02(-0.84%)
Jan 19, 2022
2.440
2.450
2.320
2.390
450,475
-0.01(-0.42%)
Jan 18, 2022
2.500
2.530
2.350
2.400
766,235
-0.10(-4.00%)
Jan 17, 2022
2.250
2.520
2.250
2.500
792,556
+0.21(+9.17%)
Jan 14, 2022
2.160
2.350
2.160
2.290
1,220,056
+0.11(+5.05%)
Jan 13, 2022
2.180
2.220
2.130
2.180
948,958
+0.02(+0.93%)
Jan 12, 2022
2.130
2.200
2.110
2.160
1,220,938
+0.04(+1.89%)
Jan 11, 2022
2.080
2.150
2.080
2.120
1,801,476
+0.07(+3.41%)
Jan 10, 2022
2.060
2.080
2.030
2.050
185,526
-0.01(-0.49%)
Jan 07, 2022
2.060
2.090
2.040
2.060
288,612
+0.00(+0.00%)
Jan 06, 2022
2.040
2.100
2.020
2.060
260,781
+0.04(+1.98%)
Jan 05, 2022
2.100
2.130
2.010
2.020
389,891
-0.07(-3.35%)
Jan 04, 2022
2.070
2.090
2.050
2.090
302,062
+0.06(+2.96%)
Dec 31, 2021
2.030
2.030
2.030
0
+0.04(+2.01%)
Dec 30, 2021
2.010
2.040
1.990
1.990
104,316
-0.04(-1.97%)
Dec 29, 2021
2.010
2.050
2.000
2.030
361,192
+0.02(+1.00%)
Dec 24, 2021
2.010
2.010
2.010
0
+0.03(+1.52%)
Dec 23, 2021
1.950
2.000
1.940
1.980
287,462
+0.03(+1.54%)
Dec 22, 2021
1.900
1.970
1.900
1.950
188,840
+0.05(+2.63%)
Dec 21, 2021
1.840
1.920
1.820
1.900
244,291
+0.09(+4.97%)
Dec 20, 2021
1.760
1.820
1.740
1.810
303,258
-0.01(-0.55%)
Dec 17, 2021
1.770
1.820
1.750
1.820
292,258
+0.03(+1.68%)
Dec 16, 2021
1.820
1.860
1.780
1.790
182,615
+0.00(+0.00%)
Dec 15, 2021
1.800
1.810
1.720
1.790
255,698
-0.01(-0.56%)
Dec 14, 2021
1.780
1.830
1.760
1.800
235,483
+0.01(+0.56%)
Dec 13, 2021
1.850
1.850
1.790
1.790
191,251
-0.06(-3.24%)
Dec 10, 2021
1.910
1.920
1.850
1.850
269,613
-0.06(-3.14%)
Dec 09, 2021
1.890
1.920
1.880
1.910
425,789
+0.00(+0.00%)
Dec 08, 2021
1.890
1.910
1.870
1.910
105,619
+0.02(+1.06%)
Dec 07, 2021
1.880
1.930
1.870
1.890
302,084
+0.03(+1.61%)
Dec 06, 2021
1.800
1.860
1.750
1.860
473,820
+0.10(+5.68%)
Dec 03, 2021
1.810
1.830
1.730
1.760
315,919
-0.03(-1.68%)
Dec 02, 2021
1.800
1.840
1.760
1.790
260,640
-0.02(-1.10%)
Dec 01, 2021
1.830
1.910
1.800
1.810
1,376,771
+0.03(+1.69%)
Nov 30, 2021
1.910
1.910
1.780
1.780
590,247
-0.13(-6.81%)
Nov 29, 2021
1.980
2.010
1.910
1.910
324,181
-0.04(-2.05%)
Nov 26, 2021
1.910
1.980
1.900
1.950
532,984
-0.09(-4.41%)
Nov 25, 2021
2.050
2.070
2.030
2.040
159,390
+0.01(+0.49%)
Nov 24, 2021
1.980
2.050
1.970
2.030
248,230
+0.04(+2.01%)
Nov 23, 2021
1.960
2.040
1.950
1.990
1,425,985
+0.05(+2.58%)
Nov 22, 2021
1.930
1.970
1.890
1.940
352,296
+0.01(+0.52%)
Nov 19, 2021
1.930
1.940
1.880
1.930
498,002
-0.03(-1.53%)
Nov 18, 2021
2.040
2.040
1.940
1.960
643,953
-0.03(-1.51%)
Nov 17, 2021
2.100
2.120
1.980
1.990
550,616
-0.12(-5.69%)
Nov 16, 2021
2.130
2.140
2.080
2.110
272,550
+0.00(+0.00%)
Nov 15, 2021
2.110
2.140
2.060
2.110
510,127
+0.02(+0.96%)
Nov 12, 2021
2.100
2.110
2.040
2.090
972,834
+0.12(+6.09%)
Nov 11, 2021
1.950
1.980
1.930
1.970
346,950
+0.02(+1.03%)
Nov 10, 2021
2.050
1.950
443,040
-0.11(-5.34%)
Nov 09, 2021
2.050
2.060
1.980
2.060
320,729
+0.01(+0.49%)
Nov 08, 2021
2.070
2.090
2.020
2.050
480,089
+0.01(+0.49%)
Nov 05, 2021
2.000
2.070
1.940
2.040
475,276
+0.05(+2.51%)
Nov 04, 2021
2.050
2.050
1.960
1.990
273,377
-0.02(-1.00%)
Nov 03, 2021
2.010
2.060
2.010
2.010
369,380
-0.02(-0.99%)
Nov 02, 2021
2.000
2.050
1.960
2.030
414,265
+0.05(+2.53%)
Nov 01, 2021
1.950
2.000
1.910
1.980
660,278
+0.05(+2.59%)
Oct 29, 2021
2.010
2.010
1.920
1.930
487,254
-0.09(-4.46%)
Oct 28, 2021
1.960
2.030
1.900
2.020
444,710
+0.06(+3.06%)
Oct 27, 2021
2.030
2.030
1.950
1.960
511,316
-0.09(-4.39%)
Oct 26, 2021
2.060
2.050
283,560
-0.01(-0.49%)
Oct 25, 2021
2.090
2.100
2.030
2.060
448,016
-0.01(-0.48%)
Oct 22, 2021
2.040
2.080
2.000
2.070
404,536
+0.02(+0.98%)
Oct 21, 2021
2.100
2.110
1.990
2.050
391,055
-0.07(-3.30%)
Oct 20, 2021
2.080
2.140
2.040
2.120
429,410
+0.03(+1.44%)
Oct 19, 2021
2.120
2.140
2.080
2.090
294,641
-0.03(-1.42%)
Oct 18, 2021
2.210
2.210
2.100
2.120
656,584
-0.06(-2.75%)
Oct 15, 2021
2.240
2.240
2.160
2.180
616,385
-0.02(-0.91%)
Oct 14, 2021
2.150
2.230
2.100
2.200
3,867,128
+0.08(+3.77%)
Oct 13, 2021
2.100
2.120
2.070
2.120
604,434
+0.02(+0.95%)
Oct 12, 2021
2.120
2.120
2.060
2.100
1,721,278
+0.02(+0.96%)
Oct 08, 2021
2.080
2.080
2.080
0
+0.10(+5.05%)
Oct 07, 2021
1.920
1.980
1.900
1.980
2,192,414
+0.07(+3.66%)
Oct 06, 2021
1.910
1.920
1.860
1.910
449,216
-0.01(-0.52%)
Oct 05, 2021
1.930
1.960
1.890
1.920
1,313,401
+0.03(+1.59%)
Oct 04, 2021
1.870
1.920
1.850
1.890
835,335
+0.04(+2.16%)
Oct 01, 2021
1.920
1.920
1.820
1.850
1,277,480
-0.05(-2.63%)
Sep 30, 2021
1.790
1.930
1.750
1.900
1,503,358
+0.10(+5.56%)
Sep 29, 2021
1.740
1.810
1.720
1.800
2,123,382
+0.05(+2.86%)
Sep 28, 2021
1.750
1.780
1.720
1.750
1,240,627
-0.02(-1.13%)
Sep 27, 2021
1.690
1.800
1.690
1.770
2,338,881
+0.12(+7.27%)
Sep 24, 2021
1.550
1.680
1.510
1.650
917,830
+0.12(+7.84%)
Sep 23, 2021
1.510
1.550
1.490
1.530
596,283
+0.06(+4.08%)
Sep 22, 2021
1.470
1.530
1.470
1.470
213,391
+0.03(+2.08%)
Sep 21, 2021
1.500
1.500
1.430
1.440
230,048
-0.05(-3.36%)
Sep 20, 2021
1.460
1.490
1.360
1.490
410,650
+0.02(+1.36%)
Sep 17, 2021
1.490
1.540
1.450
1.470
344,290
-0.03(-2.00%)
Sep 16, 2021
1.540
1.540
1.490
1.500
125,059
-0.04(-2.60%)
Sep 15, 2021
1.550
1.590
1.520
1.540
335,071
+0.04(+2.67%)
Sep 14, 2021
1.520
1.540
1.500
1.500
195,053
-0.01(-0.66%)
Sep 13, 2021
1.480
1.530
1.480
1.510
185,426
+0.04(+2.72%)
Sep 10, 2021
1.500
1.520
1.470
1.470
155,478
+0.00(+0.00%)
Sep 09, 2021
1.500
1.510
1.450
1.470
364,827
-0.04(-2.65%)
Sep 08, 2021
1.550
1.550
1.500
1.510
150,052
-0.03(-1.95%)
Sep 07, 2021
1.570
1.570
1.520
1.540
163,286
+0.00(+0.00%)
Sep 03, 2021
1.540
1.540
1.540
0
+0.02(+1.32%)
Sep 02, 2021
1.500
1.540
1.500
1.520
173,389
+0.03(+2.01%)
Sep 01, 2021
1.500
1.510
1.460
1.490
97,509
-0.02(-1.32%)
Aug 31, 2021
1.520
1.520
1.490
1.510
280,444
-0.01(-0.66%)
Aug 30, 2021
1.550
1.550
1.490
1.520
394,145
+0.02(+1.33%)
Aug 27, 2021
1.490
1.510
1.480
1.500
312,095
+0.03(+2.04%)
Aug 26, 2021
1.520
1.520
1.460
1.470
268,291
-0.04(-2.65%)
Aug 25, 2021
1.540
1.540
1.490
1.510
142,691
+0.01(+0.67%)
Aug 24, 2021
1.490
1.540
1.470
1.500
328,370
+0.02(+1.35%)
Aug 23, 2021
1.480
1.500
1.480
1.480
221,852
+0.03(+2.07%)
Aug 20, 2021
1.460
1.470
1.410
1.450
238,076
+0.00(+0.00%)
Aug 19, 2021
1.470
1.480
1.420
1.450
483,239
-0.05(-3.33%)
Aug 18, 2021
1.520
1.520
1.490
1.500
294,420
-0.02(-1.32%)
Aug 17, 2021
1.570
1.570
1.500
1.520
434,605
-0.03(-1.94%)
Aug 16, 2021
1.650
1.670
1.530
1.550
367,433
-0.06(-3.73%)
Aug 13, 2021
1.740
1.770
1.580
1.610
705,406
+0.06(+3.87%)
Aug 12, 2021
1.540
1.570
1.530
1.550
165,781
+0.01(+0.65%)
Aug 11, 2021
1.550
1.570
1.530
1.540
213,875
+0.00(+0.00%)
Aug 10, 2021
1.530
1.570
1.530
1.540
150,832
+0.02(+1.32%)
Aug 09, 2021
1.570
1.570
1.490
1.520
160,326
-0.03(-1.94%)
Aug 06, 2021
1.570
1.570
1.520
1.550
96,345
-0.01(-0.64%)
Aug 05, 2021
1.560
1.590
1.550
1.560
122,854
-0.01(-0.64%)
Aug 04, 2021
1.570
1.610
1.560
1.570
120,864
-0.01(-0.63%)
Aug 03, 2021
1.610
1.640
1.580
1.580
146,593
-0.04(-2.47%)
Jul 30, 2021
1.620
1.620
1.620
0
-0.02(-1.22%)
Jul 29, 2021
1.610
1.650
1.600
1.640
189,422
+0.03(+1.86%)
Jul 28, 2021
1.630
1.640
1.570
1.610
370,379
+0.01(+0.63%)
Jul 27, 2021
1.700
1.720
1.600
1.600
74,124
-0.05(-3.03%)
Jul 26, 2021
1.600
1.680
1.600
1.650
183,761
+0.07(+4.43%)
Jul 23, 2021
1.650
1.650
1.580
1.580
183,697
-0.06(-3.66%)
Jul 22, 2021
1.720
1.720
1.640
1.640
154,907
-0.03(-1.80%)
Jul 21, 2021
1.660
1.740
1.630
1.670
289,337
+0.06(+3.73%)
Jul 20, 2021
1.580
1.640
1.560
1.610
223,488
+0.05(+3.21%)
Jul 19, 2021
1.540
1.590
1.500
1.560
258,277
-0.05(-3.11%)
Jul 16, 2021
1.690
1.690
1.590
1.610
241,076
-0.04(-2.42%)
Jul 15, 2021
1.720
1.720
1.640
1.650
212,459
-0.07(-4.07%)
Jul 14, 2021
1.800
1.800
1.700
1.720
320,686
-0.08(-4.44%)
Jul 13, 2021
1.850
1.850
1.790
1.800
157,800
-0.02(-1.10%)
Jul 12, 2021
1.830
1.840
1.790
1.820
179,235
+0.01(+0.55%)
Jul 09, 2021
1.820
1.830
1.790
1.810
95,424
+0.04(+2.26%)
Jul 08, 2021
1.790
1.820
1.690
1.770
502,964
-0.08(-4.32%)
Jul 07, 2021
1.950
1.950
1.830
1.850
267,606
-0.07(-3.65%)
Jul 06, 2021
1.930
1.950
1.910
1.920
225,630
-0.03(-1.54%)
Jul 05, 2021
1.970
1.970
1.910
1.950
135,894
+0.00(+0.00%)
Jul 02, 2021
1.970
1.970
1.930
1.950
196,220
+0.02(+1.04%)
Jun 30, 2021
1.930
1.930
1.930
0
-0.02(-1.03%)
Jun 29, 2021
1.940
1.960
1.920
1.950
205,917
+0.02(+1.04%)
Jun 28, 2021
1.980
1.980
1.910
1.930
291,173
-0.04(-2.03%)
Jun 25, 2021
2.000
2.010
1.960
1.970
162,185
+0.01(+0.51%)
Jun 24, 2021
2.000
2.000
1.950
1.960
134,872
-0.01(-0.51%)
Jun 23, 2021
1.960
2.030
1.930
1.970
691,457
+0.04(+2.07%)
Jun 22, 2021
1.960
1.960
1.930
1.930
102,580
-0.01(-0.52%)
Jun 21, 2021
1.910
1.990
1.910
1.940
448,781
+0.04(+2.11%)
Jun 18, 2021
1.900
1.950
1.880
1.900
395,392
-0.02(-1.04%)
Jun 17, 2021
1.980
1.990
1.900
1.920
502,730
-0.06(-3.03%)
Jun 16, 2021
2.000
2.010
1.980
1.980
153,133
-0.01(-0.50%)
Jun 15, 2021
2.040
2.040
1.950
1.990
476,861
+0.00(+0.00%)
Jun 14, 2021
1.980
2.050
1.970
1.990
727,126
+0.02(+1.02%)
Jun 11, 2021
1.900
1.980
1.900
1.970
481,865
+0.08(+4.23%)
Jun 10, 2021
1.950
1.960
1.890
1.890
243,946
-0.05(-2.58%)
Jun 09, 2021
1.910
1.950
1.910
1.940
70,446
+0.03(+1.57%)
Jun 08, 2021
1.940
1.950
1.880
1.910
309,028
-0.03(-1.55%)
Jun 07, 2021
1.950
1.990
1.920
1.940
221,791
+0.00(+0.00%)
Jun 04, 2021
1.850
1.970
1.850
1.940
848,780
+0.10(+5.43%)
Jun 03, 2021
1.880
1.880
1.830
1.840
400,488
+0.00(+0.00%)
Jun 02, 2021
1.850
1.880
1.840
1.840
240,609
-0.01(-0.54%)
Jun 01, 2021
1.790
1.860
1.790
1.850
503,660
+0.08(+4.52%)
May 31, 2021
1.730
1.820
1.730
1.770
210,487
+0.02(+1.14%)
May 28, 2021
1.700
1.790
1.700
1.750
603,099
+0.05(+2.94%)
May 27, 2021
1.670
1.720
1.670
1.700
156,683
+0.04(+2.41%)
May 26, 2021
1.640
1.670
1.640
1.660
116,277
+0.01(+0.61%)
May 25, 2021
1.670
1.670
1.630
1.650
282,178
-0.02(-1.20%)
May 21, 2021
1.670
1.670
1.670
0
+0.01(+0.60%)
May 20, 2021
1.730
1.730
1.650
1.660
377,085
-0.07(-4.05%)
May 19, 2021
1.720
1.760
1.700
1.730
168,647
+0.00(+0.00%)
May 18, 2021
1.780
1.790
1.730
1.730
378,269
-0.07(-3.89%)
May 17, 2021
1.800
1.860
1.710
1.800
505,104
-0.02(-1.10%)
May 14, 2021
1.720
1.830
1.710
1.820
927,653
+0.12(+7.06%)
May 13, 2021
1.700
1.700
1.650
1.700
340,191
+0.05(+3.03%)
May 12, 2021
1.700
1.700
1.640
1.650
202,966
-0.03(-1.79%)
May 11, 2021
1.610
1.700
1.500
1.680
386,474
+0.02(+1.20%)
May 10, 2021
1.680
1.680
1.650
1.660
101,990
-0.02(-1.19%)
May 07, 2021
1.650
1.690
1.640
1.680
78,540
+0.01(+0.60%)
May 06, 2021
1.660
1.690
1.630
1.670
85,947
-0.02(-1.18%)
May 05, 2021
1.650
1.720
1.630
1.690
705,154
+0.06(+3.68%)
May 04, 2021
1.630
1.650
1.590
1.630
268,413
+0.01(+0.62%)
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.