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
Viant Technology Inc
(NQ:
DSP
)
9.510
+0.010 (+0.11%)
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 28, 2023
4.190
4.420
4.121
4.420
47,220
+0.17(+4.00%)
Apr 27, 2023
4.300
4.441
4.220
4.250
15,790
-0.03(-0.70%)
Apr 26, 2023
4.380
4.575
4.180
4.280
28,263
-0.04(-0.93%)
Apr 25, 2023
4.440
4.600
4.310
4.320
42,973
-0.01(-0.23%)
Apr 24, 2023
4.800
4.800
4.210
4.330
17,895
+0.00(+0.00%)
Apr 21, 2023
4.310
4.420
4.200
4.330
29,238
-0.02(-0.46%)
Apr 20, 2023
4.479
4.479
4.290
4.350
10,882
-0.01(-0.23%)
Apr 19, 2023
4.340
4.440
4.207
4.360
14,596
-0.03(-0.68%)
Apr 18, 2023
4.260
4.425
4.260
4.390
33,196
+0.10(+2.33%)
Apr 17, 2023
4.470
4.610
4.195
4.290
34,288
-0.10(-2.28%)
Apr 14, 2023
4.650
4.700
4.340
4.390
37,947
-0.24(-5.18%)
Apr 13, 2023
4.670
4.700
4.600
4.630
16,660
+0.03(+0.65%)
Apr 12, 2023
4.680
4.750
4.600
4.600
49,493
-0.06(-1.29%)
Apr 11, 2023
4.410
4.700
4.410
4.660
24,377
+0.10(+2.19%)
Apr 10, 2023
4.530
4.750
4.280
4.560
32,042
-0.01(-0.22%)
Apr 06, 2023
4.270
4.580
4.270
4.570
18,982
+0.30(+7.03%)
Apr 05, 2023
4.270
4.690
4.190
4.270
11,613
-0.02(-0.47%)
Apr 04, 2023
4.390
4.850
4.150
4.290
81,559
-0.08(-1.83%)
Apr 03, 2023
4.330
4.490
4.180
4.370
17,530
+0.02(+0.46%)
Mar 31, 2023
4.400
4.470
4.230
4.350
24,366
-0.02(-0.46%)
Mar 30, 2023
4.540
4.590
4.290
4.370
39,147
-0.19(-4.17%)
Mar 29, 2023
4.390
4.660
4.300
4.560
45,369
+0.24(+5.56%)
Mar 28, 2023
4.180
4.360
4.070
4.320
25,507
+0.13(+3.10%)
Mar 27, 2023
4.080
4.190
4.000
4.190
29,520
+0.19(+4.75%)
Mar 24, 2023
4.080
4.220
3.950
4.000
19,053
-0.08(-1.96%)
Mar 23, 2023
4.170
4.220
4.010
4.080
19,417
-0.03(-0.73%)
Mar 22, 2023
4.240
4.360
4.090
4.110
21,082
-0.10(-2.38%)
Mar 21, 2023
4.190
4.360
4.090
4.210
22,488
+0.07(+1.69%)
Mar 20, 2023
4.120
4.330
4.075
4.140
46,159
+0.05(+1.22%)
Mar 17, 2023
4.090
4.160
4.030
4.090
97,685
-0.12(-2.85%)
Mar 16, 2023
4.080
4.470
4.035
4.210
45,218
+0.04(+0.96%)
Mar 15, 2023
4.040
4.260
3.950
4.170
28,841
+0.04(+0.97%)
Mar 14, 2023
3.930
4.250
3.870
4.130
50,833
+0.20(+5.09%)
Mar 13, 2023
4.000
4.190
3.830
3.930
105,323
-0.20(-4.84%)
Mar 10, 2023
4.290
4.290
4.070
4.130
34,091
-0.13(-3.05%)
Mar 09, 2023
4.520
4.554
4.220
4.260
39,000
-0.14(-3.18%)
Mar 08, 2023
4.440
4.480
4.320
4.400
18,902
-0.04(-0.90%)
Mar 07, 2023
4.700
4.770
4.320
4.440
63,382
-0.20(-4.31%)
Mar 06, 2023
4.610
4.870
4.530
4.640
173,809
-0.11(-2.32%)
Mar 03, 2023
4.690
5.090
3.950
4.750
289,718
+0.65(+15.85%)
Mar 02, 2023
3.920
4.100
3.660
4.100
81,727
+0.17(+4.33%)
Mar 01, 2023
4.110
4.130
3.870
3.930
15,486
+0.00(+0.00%)
Feb 28, 2023
3.800
4.130
3.700
3.930
100,726
+0.13(+3.42%)
Feb 27, 2023
3.900
3.970
3.750
3.800
50,303
-0.11(-2.81%)
Feb 24, 2023
4.200
4.200
3.880
3.910
86,172
-0.37(-8.64%)
Feb 23, 2023
4.300
4.390
4.250
4.280
21,101
-0.09(-2.06%)
Feb 22, 2023
4.400
4.430
4.312
4.370
19,409
-0.02(-0.46%)
Feb 21, 2023
4.490
4.662
4.340
4.390
24,397
-0.17(-3.73%)
Feb 17, 2023
4.640
4.665
4.450
4.560
29,820
-0.09(-1.94%)
Feb 16, 2023
4.630
4.970
4.490
4.650
64,057
-0.06(-1.27%)
Feb 15, 2023
4.350
4.850
4.320
4.710
136,335
+0.37(+8.53%)
Feb 14, 2023
4.535
4.535
4.310
4.340
45,448
-0.11(-2.47%)
Feb 13, 2023
4.465
4.565
4.400
4.450
38,028
-0.04(-0.89%)
Feb 10, 2023
4.630
4.630
4.460
4.490
102,446
-0.10(-2.18%)
Feb 09, 2023
4.910
4.975
4.550
4.590
87,323
-0.25(-5.17%)
Feb 08, 2023
4.660
4.880
4.650
4.840
134,884
+0.08(+1.68%)
Feb 07, 2023
4.600
4.920
4.430
4.760
126,491
+0.18(+3.93%)
Feb 06, 2023
4.510
4.630
4.490
4.580
41,607
+0.04(+0.88%)
Feb 03, 2023
4.460
4.790
4.460
4.540
97,779
-0.05(-1.09%)
Feb 02, 2023
4.520
4.665
4.420
4.590
126,007
+0.13(+2.91%)
Feb 01, 2023
4.520
4.600
4.260
4.460
50,460
-0.08(-1.76%)
Jan 31, 2023
4.580
4.974
4.370
4.540
87,042
-0.03(-0.66%)
Jan 30, 2023
4.805
4.805
4.510
4.570
84,880
-0.10(-2.14%)
Jan 27, 2023
4.600
4.790
4.550
4.670
171,193
+0.11(+2.41%)
Jan 26, 2023
4.720
4.720
4.400
4.560
85,159
-0.17(-3.59%)
Jan 25, 2023
4.600
4.750
4.520
4.730
94,488
+0.13(+2.83%)
Jan 24, 2023
4.640
4.650
4.530
4.600
143,928
-0.03(-0.65%)
Jan 23, 2023
4.610
4.690
4.566
4.630
104,767
+0.06(+1.31%)
Jan 20, 2023
4.460
4.628
4.396
4.570
67,234
+0.15(+3.39%)
Jan 19, 2023
4.280
4.490
4.140
4.420
69,691
+0.09(+2.08%)
Jan 18, 2023
4.360
4.390
4.210
4.330
27,613
-0.03(-0.69%)
Jan 17, 2023
4.450
4.465
4.220
4.360
59,569
-0.09(-2.02%)
Jan 13, 2023
4.240
4.550
4.240
4.450
74,362
+0.14(+3.25%)
Jan 12, 2023
4.020
4.350
3.980
4.310
137,975
+0.28(+6.95%)
Jan 11, 2023
4.050
4.100
3.961
4.030
99,687
+0.05(+1.26%)
Jan 10, 2023
3.920
4.000
3.900
3.980
132,603
+0.10(+2.58%)
Jan 09, 2023
3.890
3.950
3.855
3.880
24,783
+0.01(+0.26%)
Jan 06, 2023
3.870
3.900
3.670
3.870
36,235
+0.00(+0.00%)
Jan 05, 2023
3.950
3.950
3.810
3.870
22,016
-0.07(-1.78%)
Jan 04, 2023
3.810
4.060
3.740
3.940
116,764
+0.10(+2.60%)
Jan 03, 2023
4.040
4.040
3.780
3.840
30,331
-0.18(-4.48%)
Dec 30, 2022
3.930
4.094
3.872
4.020
71,587
+0.05(+1.26%)
Dec 29, 2022
3.880
4.120
3.840
3.970
177,829
+0.11(+2.85%)
Dec 28, 2022
3.870
3.940
3.840
3.860
92,924
+0.00(+0.00%)
Dec 27, 2022
3.710
3.922
3.670
3.860
149,230
+0.08(+2.12%)
Dec 23, 2022
3.650
3.880
3.618
3.780
307,723
+0.14(+3.85%)
Dec 22, 2022
3.600
3.683
3.558
3.640
218,207
-0.01(-0.27%)
Dec 21, 2022
3.580
3.730
3.520
3.650
607,531
+0.11(+3.11%)
Dec 20, 2022
3.220
3.740
3.220
3.540
178,620
+0.32(+9.94%)
Dec 19, 2022
3.340
3.400
3.200
3.220
76,788
-0.12(-3.59%)
Dec 16, 2022
3.360
3.400
3.150
3.340
447,847
-0.03(-0.89%)
Dec 15, 2022
3.390
3.455
3.320
3.370
59,589
-0.09(-2.60%)
Dec 14, 2022
3.460
3.560
3.250
3.460
135,601
+0.04(+1.17%)
Dec 13, 2022
3.600
3.620
3.400
3.420
193,383
-0.08(-2.29%)
Dec 12, 2022
3.430
3.600
3.400
3.500
584,949
+0.11(+3.24%)
Dec 09, 2022
3.300
3.540
3.300
3.390
274,684
+0.10(+3.04%)
Dec 08, 2022
3.350
3.390
3.180
3.290
135,616
-0.08(-2.37%)
Dec 07, 2022
3.410
3.470
3.330
3.370
77,405
-0.09(-2.60%)
Dec 06, 2022
3.750
3.750
3.400
3.460
136,718
-0.29(-7.73%)
Dec 05, 2022
3.870
3.885
3.620
3.750
57,788
-0.15(-3.85%)
Dec 02, 2022
3.780
3.920
3.760
3.900
50,421
+0.06(+1.56%)
Dec 01, 2022
3.820
3.900
3.750
3.840
21,082
+0.02(+0.52%)
Nov 30, 2022
3.710
3.900
3.610
3.820
61,030
+0.12(+3.24%)
Nov 29, 2022
3.700
3.833
3.650
3.700
46,070
-0.03(-0.80%)
Nov 28, 2022
3.820
3.920
3.700
3.730
48,307
-0.03(-0.80%)
Nov 25, 2022
3.880
3.900
3.750
3.760
16,816
-0.09(-2.34%)
Nov 23, 2022
3.900
3.940
3.760
3.850
30,490
-0.05(-1.28%)
Nov 22, 2022
4.000
4.000
3.750
3.900
86,900
-0.11(-2.74%)
Nov 21, 2022
4.000
4.120
3.700
4.010
115,249
-0.03(-0.74%)
Nov 18, 2022
4.210
4.270
3.650
4.040
246,747
-0.04(-0.98%)
Nov 17, 2022
4.010
4.170
3.970
4.080
62,489
+0.03(+0.74%)
Nov 16, 2022
4.100
4.320
3.960
4.050
96,196
-0.16(-3.80%)
Nov 15, 2022
4.360
4.570
4.050
4.210
88,984
-0.06(-1.41%)
Nov 14, 2022
4.200
4.430
3.980
4.270
104,391
-0.01(-0.23%)
Nov 11, 2022
4.500
4.660
4.080
4.280
116,365
-0.29(-6.35%)
Nov 10, 2022
4.380
4.840
4.380
4.570
143,308
+0.18(+4.10%)
Nov 09, 2022
4.750
4.860
4.350
4.390
86,400
-0.45(-9.30%)
Nov 08, 2022
4.840
4.955
4.660
4.840
41,822
-0.05(-1.02%)
Nov 07, 2022
4.930
4.975
4.840
4.890
49,253
-0.08(-1.61%)
Nov 04, 2022
4.910
4.980
4.730
4.970
70,707
+0.06(+1.22%)
Nov 03, 2022
4.680
4.950
4.680
4.910
24,248
+0.24(+5.14%)
Nov 02, 2022
4.620
5.000
4.540
4.670
79,552
+0.00(+0.00%)
Nov 01, 2022
4.590
4.890
4.440
4.670
53,400
+0.11(+2.41%)
Oct 31, 2022
4.840
5.360
4.430
4.560
142,336
-0.25(-5.20%)
Oct 28, 2022
4.340
5.040
4.340
4.810
186,938
+0.47(+10.83%)
Oct 27, 2022
4.340
4.450
4.250
4.340
27,961
+0.02(+0.46%)
Oct 26, 2022
4.220
4.360
4.220
4.320
15,071
+0.06(+1.41%)
Oct 25, 2022
4.160
4.380
4.140
4.260
38,668
+0.06(+1.43%)
Oct 24, 2022
4.210
4.220
3.990
4.200
43,401
-0.02(-0.47%)
Oct 21, 2022
4.200
4.290
4.170
4.220
32,040
+0.05(+1.20%)
Oct 20, 2022
4.100
4.300
4.100
4.170
42,240
+0.10(+2.46%)
Oct 19, 2022
4.020
4.370
3.920
4.070
44,929
+0.13(+3.30%)
Oct 18, 2022
4.370
4.400
3.890
3.940
113,266
-0.21(-5.06%)
Oct 17, 2022
4.130
4.460
4.067
4.150
49,569
+0.13(+3.23%)
Oct 14, 2022
4.110
4.127
3.942
4.020
23,886
-0.04(-0.99%)
Oct 13, 2022
3.900
4.100
3.850
4.060
140,881
+0.03(+0.74%)
Oct 12, 2022
4.100
4.100
3.995
4.030
112,328
-0.06(-1.47%)
Oct 11, 2022
4.280
4.345
4.080
4.090
50,351
-0.20(-4.66%)
Oct 10, 2022
4.260
4.290
4.141
4.290
38,794
+0.02(+0.47%)
Oct 07, 2022
4.280
4.375
4.200
4.270
44,807
-0.02(-0.47%)
Oct 06, 2022
4.280
4.340
4.230
4.290
32,060
+0.04(+0.94%)
Oct 05, 2022
4.180
4.380
4.150
4.250
24,772
+0.03(+0.71%)
Oct 04, 2022
4.290
4.340
4.150
4.220
60,083
+0.03(+0.72%)
Oct 03, 2022
4.180
4.220
4.100
4.190
52,639
-0.02(-0.48%)
Sep 30, 2022
4.210
4.350
4.170
4.210
40,641
+0.02(+0.48%)
Sep 29, 2022
4.180
4.230
4.120
4.190
81,849
-0.03(-0.71%)
Sep 28, 2022
4.180
4.290
4.175
4.220
57,427
+0.04(+0.96%)
Sep 27, 2022
4.230
4.295
4.125
4.180
101,540
+0.00(+0.00%)
Sep 26, 2022
4.200
4.260
4.150
4.180
83,682
-0.05(-1.18%)
Sep 23, 2022
4.260
4.300
4.090
4.230
72,576
-0.07(-1.63%)
Sep 22, 2022
4.310
4.400
4.140
4.300
67,703
-0.06(-1.38%)
Sep 21, 2022
4.390
4.450
4.325
4.360
56,976
+0.00(+0.00%)
Sep 20, 2022
4.420
4.440
4.240
4.360
58,376
-0.05(-1.13%)
Sep 19, 2022
4.390
4.460
4.340
4.410
42,127
+0.03(+0.68%)
Sep 16, 2022
4.250
4.490
4.200
4.380
152,339
-0.12(-2.67%)
Sep 15, 2022
4.560
4.687
4.320
4.500
154,135
-0.12(-2.60%)
Sep 14, 2022
4.700
4.705
4.540
4.620
57,847
-0.05(-1.07%)
Sep 13, 2022
4.650
4.796
4.590
4.670
41,222
-0.15(-3.11%)
Sep 12, 2022
4.860
4.942
4.800
4.820
38,903
-0.04(-0.82%)
Sep 09, 2022
4.860
5.010
4.820
4.860
41,050
+0.05(+1.04%)
Sep 08, 2022
4.740
4.820
4.670
4.810
24,155
+0.05(+1.05%)
Sep 07, 2022
4.580
4.800
4.580
4.760
33,801
+0.15(+3.25%)
Sep 06, 2022
4.570
4.790
4.512
4.610
48,316
+0.03(+0.66%)
Sep 02, 2022
4.580
4.660
4.481
4.580
49,452
+0.02(+0.44%)
Sep 01, 2022
4.440
4.720
4.410
4.560
72,929
+0.04(+0.88%)
Aug 31, 2022
4.550
4.570
4.500
4.520
29,062
-0.01(-0.22%)
Aug 30, 2022
4.690
4.690
4.460
4.530
63,180
-0.13(-2.79%)
Aug 29, 2022
4.660
4.810
4.640
4.660
44,964
-0.02(-0.43%)
Aug 26, 2022
4.800
4.820
4.610
4.680
60,720
-0.14(-2.90%)
Aug 25, 2022
4.750
4.870
4.730
4.820
39,146
+0.10(+2.12%)
Aug 24, 2022
4.620
4.790
4.600
4.720
52,703
+0.10(+2.16%)
Aug 23, 2022
4.670
4.790
4.610
4.620
63,936
-0.09(-1.91%)
Aug 22, 2022
4.750
4.780
4.610
4.710
84,177
-0.08(-1.67%)
Aug 19, 2022
4.950
5.000
4.760
4.790
136,825
-0.25(-4.96%)
Aug 18, 2022
5.160
5.210
4.980
5.040
46,474
-0.16(-3.08%)
Aug 17, 2022
5.350
5.420
5.110
5.200
43,954
-0.18(-3.35%)
Aug 16, 2022
5.480
5.480
5.290
5.380
49,337
-0.10(-1.82%)
Aug 15, 2022
5.450
5.620
5.410
5.480
29,815
+0.03(+0.55%)
Aug 12, 2022
5.440
5.589
5.330
5.450
83,668
-0.02(-0.37%)
Aug 11, 2022
5.640
5.790
5.400
5.470
129,181
-0.02(-0.36%)
Aug 10, 2022
5.790
5.960
5.480
5.490
190,337
-0.14(-2.49%)
Aug 09, 2022
5.700
5.710
5.260
5.630
104,147
-0.15(-2.60%)
Aug 08, 2022
5.400
5.990
5.400
5.780
183,836
+0.41(+7.64%)
Aug 05, 2022
5.330
5.440
5.220
5.370
99,954
+0.05(+0.94%)
Aug 04, 2022
5.200
5.470
5.200
5.320
65,214
+0.11(+2.11%)
Aug 03, 2022
5.060
5.320
4.920
5.210
126,725
+0.25(+5.04%)
Aug 02, 2022
5.120
5.230
4.940
4.960
95,341
-0.21(-4.06%)
Aug 01, 2022
4.950
5.260
4.830
5.170
172,535
+0.20(+4.02%)
Jul 29, 2022
4.970
5.040
4.860
4.970
76,545
-0.05(-1.00%)
Jul 28, 2022
5.140
5.190
4.880
5.020
51,607
-0.16(-3.09%)
Jul 27, 2022
4.940
5.270
4.920
5.180
92,077
+0.30(+6.15%)
Jul 26, 2022
4.800
5.030
4.720
4.880
162,855
-0.03(-0.61%)
Jul 25, 2022
5.020
5.080
4.835
4.910
47,954
-0.15(-2.96%)
Jul 22, 2022
5.230
5.390
4.980
5.060
56,943
-0.23(-4.35%)
Jul 21, 2022
5.330
5.390
5.170
5.290
29,249
-0.09(-1.67%)
Jul 20, 2022
5.270
5.520
5.270
5.380
111,162
+0.15(+2.87%)
Jul 19, 2022
5.220
5.260
5.100
5.230
67,628
+0.09(+1.75%)
Jul 18, 2022
5.340
5.400
5.140
5.140
24,774
-0.05(-0.96%)
Jul 15, 2022
5.150
5.220
5.020
5.190
53,568
+0.17(+3.39%)
Jul 14, 2022
5.050
5.140
4.900
5.020
56,944
-0.15(-2.90%)
Jul 13, 2022
5.030
5.385
4.880
5.170
73,603
+0.02(+0.39%)
Jul 12, 2022
5.080
5.260
5.000
5.150
50,998
+0.12(+2.39%)
Jul 11, 2022
5.170
5.170
5.010
5.030
62,929
-0.23(-4.37%)
Jul 08, 2022
5.220
5.450
5.120
5.260
48,929
+0.01(+0.19%)
Jul 07, 2022
5.150
5.280
5.130
5.250
72,831
+0.16(+3.14%)
Jul 06, 2022
5.220
5.220
4.920
5.090
143,456
-0.10(-1.93%)
Jul 05, 2022
4.980
5.200
4.910
5.190
106,496
+0.11(+2.17%)
Jul 01, 2022
5.070
5.150
4.950
5.080
63,939
+0.00(+0.00%)
Jun 30, 2022
5.150
5.220
5.000
5.080
113,184
-0.25(-4.69%)
Jun 29, 2022
5.510
5.510
5.140
5.330
205,660
-0.17(-3.09%)
Jun 28, 2022
5.590
5.930
5.440
5.500
218,309
-0.12(-2.14%)
Jun 27, 2022
5.940
5.940
5.515
5.620
95,377
-0.20(-3.44%)
Jun 24, 2022
6.180
6.310
5.740
5.820
339,929
-0.26(-4.28%)
Jun 23, 2022
6.020
6.220
5.990
6.080
186,257
+0.15(+2.53%)
Jun 22, 2022
5.680
6.160
5.680
5.930
122,039
+0.12(+2.07%)
Jun 21, 2022
5.920
6.210
5.800
5.810
121,143
-0.01(-0.17%)
Jun 17, 2022
5.700
6.010
5.700
5.820
220,816
+0.16(+2.83%)
Jun 16, 2022
5.780
5.900
5.607
5.660
174,372
-0.31(-5.19%)
Jun 15, 2022
5.520
6.110
5.520
5.970
180,733
+0.40(+7.18%)
Jun 14, 2022
5.980
6.205
5.550
5.570
226,606
-0.42(-7.01%)
Jun 13, 2022
5.960
6.410
5.880
5.990
119,671
-0.17(-2.76%)
Jun 10, 2022
6.200
6.510
6.060
6.160
83,056
-0.21(-3.30%)
Jun 09, 2022
6.340
6.550
6.170
6.370
91,123
-0.04(-0.62%)
Jun 08, 2022
6.320
6.510
6.185
6.410
108,874
+0.01(+0.16%)
Jun 07, 2022
6.250
6.490
6.190
6.400
147,269
+0.18(+2.89%)
Jun 06, 2022
6.130
6.360
6.054
6.220
82,231
+0.16(+2.64%)
Jun 03, 2022
6.060
6.160
5.810
6.060
124,708
-0.06(-0.98%)
Jun 02, 2022
5.930
6.350
5.836
6.120
67,272
+0.23(+3.90%)
Jun 01, 2022
5.910
6.220
5.840
5.890
89,061
-0.11(-1.83%)
May 31, 2022
6.010
6.170
5.740
6.000
90,793
-0.01(-0.17%)
May 27, 2022
5.800
6.190
5.800
6.010
125,233
+0.24(+4.16%)
May 26, 2022
5.560
5.800
5.367
5.770
73,153
+0.23(+4.15%)
May 25, 2022
5.270
5.600
5.230
5.540
88,547
+0.23(+4.33%)
May 24, 2022
5.420
5.420
5.050
5.310
159,111
-0.24(-4.32%)
May 23, 2022
5.500
5.630
5.320
5.550
66,619
+0.07(+1.28%)
May 20, 2022
5.540
5.590
5.200
5.480
115,000
+0.06(+1.11%)
May 19, 2022
5.630
5.895
5.410
5.420
130,746
-0.22(-3.90%)
May 18, 2022
5.610
5.870
5.560
5.640
97,786
-0.14(-2.42%)
May 17, 2022
5.730
6.000
5.642
5.780
73,230
+0.20(+3.58%)
May 16, 2022
5.500
5.990
5.480
5.580
235,775
+0.45(+8.77%)
May 13, 2022
4.920
5.210
4.880
5.130
126,573
+0.39(+8.23%)
May 12, 2022
4.600
5.010
4.593
4.740
221,154
+0.01(+0.21%)
May 11, 2022
5.010
5.220
4.630
4.730
181,807
-0.38(-7.44%)
May 10, 2022
5.300
5.530
4.850
5.110
212,794
-0.12(-2.29%)
May 09, 2022
5.380
5.380
5.100
5.230
174,273
-0.25(-4.56%)
May 06, 2022
5.430
5.650
5.290
5.480
175,022
-0.05(-0.90%)
May 05, 2022
5.460
5.650
5.370
5.530
206,494
-0.05(-0.90%)
May 04, 2022
5.830
5.830
5.170
5.580
398,620
-0.39(-6.53%)
May 03, 2022
5.950
6.140
5.810
5.970
238,583
-0.03(-0.50%)
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.