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
Quantum-Si Inc
(NQ:
QSI
)
1.520
-0.040 (-2.56%)
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
4.400
4.540
4.330
4.380
433,165
-0.01(-0.23%)
Apr 28, 2022
4.300
4.580
4.280
4.390
972,981
+0.08(+1.86%)
Apr 27, 2022
4.240
4.370
4.180
4.310
495,659
+0.03(+0.70%)
Apr 26, 2022
4.470
4.535
4.250
4.280
497,135
-0.26(-5.73%)
Apr 25, 2022
4.130
4.540
4.100
4.540
708,664
+0.38(+9.13%)
Apr 22, 2022
4.220
4.270
4.010
4.160
1,432,634
-0.11(-2.58%)
Apr 21, 2022
4.440
4.500
4.160
4.270
954,395
-0.13(-2.95%)
Apr 20, 2022
4.300
4.520
4.220
4.400
561,833
+0.09(+2.09%)
Apr 19, 2022
4.100
4.380
4.020
4.310
629,302
+0.19(+4.61%)
Apr 18, 2022
4.210
4.210
4.010
4.120
542,801
-0.11(-2.60%)
Apr 14, 2022
4.250
4.260
4.020
4.230
673,266
-0.06(-1.40%)
Apr 13, 2022
4.280
4.380
4.093
4.290
942,343
+0.01(+0.23%)
Apr 12, 2022
4.100
4.480
4.100
4.280
886,602
+0.12(+2.88%)
Apr 11, 2022
4.040
4.200
3.920
4.160
568,806
+0.09(+2.21%)
Apr 08, 2022
4.390
4.390
4.040
4.070
720,978
-0.28(-6.44%)
Apr 07, 2022
4.370
4.455
4.240
4.350
517,436
+0.00(+0.00%)
Apr 06, 2022
4.670
4.670
4.250
4.350
1,018,220
-0.44(-9.19%)
Apr 05, 2022
4.900
4.950
4.650
4.790
539,917
-0.09(-1.84%)
Apr 04, 2022
4.940
4.960
4.820
4.880
484,508
-0.02(-0.41%)
Apr 01, 2022
4.640
4.970
4.570
4.900
644,252
+0.22(+4.70%)
Mar 31, 2022
4.960
5.269
4.650
4.680
933,354
-0.32(-6.40%)
Mar 30, 2022
5.200
5.420
4.990
5.000
736,605
-0.24(-4.58%)
Mar 29, 2022
4.630
5.260
4.630
5.240
1,121,196
+0.64(+13.91%)
Mar 28, 2022
4.650
4.750
4.350
4.600
455,469
-0.07(-1.50%)
Mar 25, 2022
4.700
4.770
4.480
4.670
528,773
-0.02(-0.43%)
Mar 24, 2022
4.900
4.940
4.420
4.690
926,866
-0.18(-3.70%)
Mar 23, 2022
4.920
5.080
4.788
4.870
493,114
-0.11(-2.21%)
Mar 22, 2022
4.620
5.160
4.620
4.980
1,178,809
+0.42(+9.21%)
Mar 21, 2022
4.870
4.920
4.525
4.560
1,098,083
-0.37(-7.51%)
Mar 18, 2022
4.630
5.060
4.620
4.930
1,881,875
+0.09(+1.86%)
Mar 17, 2022
3.960
4.890
3.800
4.840
2,457,276
+0.94(+24.10%)
Mar 16, 2022
3.930
4.070
3.860
3.900
1,185,980
+0.04(+1.04%)
Mar 15, 2022
3.860
3.945
3.740
3.860
765,152
+0.00(+0.00%)
Mar 14, 2022
4.060
4.139
3.720
3.860
1,901,818
-0.24(-5.85%)
Mar 11, 2022
4.390
4.500
4.060
4.100
922,650
-0.30(-6.82%)
Mar 10, 2022
4.420
4.560
4.260
4.400
841,118
-0.09(-2.00%)
Mar 09, 2022
4.100
4.660
4.092
4.490
1,402,999
+0.47(+11.69%)
Mar 08, 2022
4.060
4.190
3.935
4.020
1,066,463
-0.01(-0.25%)
Mar 07, 2022
3.990
4.270
3.990
4.030
917,471
+0.03(+0.75%)
Mar 04, 2022
4.090
4.190
3.940
4.000
761,063
-0.09(-2.20%)
Mar 03, 2022
4.500
4.600
4.090
4.090
580,057
-0.33(-7.47%)
Mar 02, 2022
4.630
4.630
4.340
4.420
844,760
-0.30(-6.36%)
Mar 01, 2022
4.240
5.000
4.240
4.720
1,897,197
+0.56(+13.46%)
Feb 28, 2022
4.460
4.560
4.070
4.160
1,348,087
-0.26(-5.88%)
Feb 25, 2022
4.500
4.570
4.280
4.420
1,091,083
-0.04(-0.90%)
Feb 24, 2022
3.970
4.500
3.950
4.460
1,143,604
+0.26(+6.19%)
Feb 23, 2022
4.190
4.350
4.090
4.200
1,029,289
+0.14(+3.45%)
Feb 22, 2022
4.230
4.390
3.930
4.060
2,295,329
-0.35(-7.94%)
Feb 18, 2022
4.410
0
+0.46(+11.65%)
Feb 17, 2022
4.280
4.310
3.950
3.950
932,733
-0.27(-6.40%)
Feb 16, 2022
4.040
4.350
3.970
4.220
927,166
+0.16(+3.94%)
Feb 15, 2022
4.390
4.480
3.990
4.060
2,074,963
-0.27(-6.24%)
Feb 14, 2022
4.450
4.680
4.315
4.330
654,931
-0.13(-2.91%)
Feb 11, 2022
4.660
4.830
4.410
4.460
512,693
-0.20(-4.29%)
Feb 10, 2022
4.690
5.000
4.610
4.660
987,177
-0.14(-2.92%)
Feb 09, 2022
4.450
4.810
4.380
4.800
1,400,173
+0.50(+11.63%)
Feb 08, 2022
4.250
4.390
4.160
4.300
809,034
+0.00(+0.00%)
Feb 07, 2022
4.450
4.600
4.250
4.300
956,852
-0.13(-2.93%)
Feb 04, 2022
4.400
4.540
4.215
4.430
1,561,037
+0.02(+0.45%)
Feb 03, 2022
4.450
4.640
4.410
847,112
-0.15(-3.29%)
Feb 02, 2022
4.860
4.860
4.520
4.560
777,596
-0.26(-5.39%)
Feb 01, 2022
4.850
4.888
4.570
4.820
1,154,504
+0.03(+0.63%)
Jan 31, 2022
4.540
4.790
1,782,172
+0.27(+5.97%)
Jan 28, 2022
4.560
4.620
4.360
4.520
944,317
+0.02(+0.44%)
Jan 27, 2022
5.090
5.141
4.490
4.500
1,050,621
-0.49(-9.82%)
Jan 26, 2022
5.320
5.750
4.930
4.990
1,251,321
-0.15(-2.92%)
Jan 25, 2022
5.130
5.290
4.910
5.140
1,274,831
-0.02(-0.39%)
Jan 24, 2022
5.170
5.190
4.640
5.160
3,061,673
-0.24(-4.44%)
Jan 21, 2022
5.500
5.860
5.350
5.400
1,215,405
-0.20(-3.57%)
Jan 20, 2022
5.280
5.949
5.200
5.600
1,504,504
+0.43(+8.32%)
Jan 19, 2022
5.490
5.680
5.010
5.170
1,826,758
-0.21(-3.90%)
Jan 18, 2022
5.720
5.865
5.350
5.380
1,049,861
-0.46(-7.88%)
Jan 14, 2022
5.840
0
+0.07(+1.21%)
Jan 13, 2022
6.000
6.060
5.750
5.770
736,568
-0.26(-4.31%)
Jan 12, 2022
6.350
6.449
6.010
6.030
720,757
-0.27(-4.29%)
Jan 11, 2022
5.940
6.420
5.860
6.300
970,836
+0.44(+7.51%)
Jan 10, 2022
6.370
6.410
5.708
5.860
1,523,673
-0.59(-9.15%)
Jan 07, 2022
6.750
6.880
6.370
6.450
998,379
-0.14(-2.12%)
Jan 06, 2022
6.910
6.970
6.390
6.590
1,166,483
-0.23(-3.37%)
Jan 05, 2022
7.610
7.840
6.820
6.820
1,065,394
-0.86(-11.20%)
Jan 04, 2022
8.240
8.305
7.630
7.680
736,509
-0.54(-6.57%)
Jan 03, 2022
8.060
8.230
7.850
8.220
580,130
+0.35(+4.45%)
Dec 31, 2021
7.890
8.300
7.780
7.870
698,298
+0.04(+0.51%)
Dec 30, 2021
7.200
8.070
7.200
7.830
1,117,117
+0.63(+8.75%)
Dec 29, 2021
7.410
7.465
7.180
7.200
954,334
-0.14(-1.91%)
Dec 28, 2021
7.800
7.955
7.300
7.340
917,477
-0.54(-6.85%)
Dec 27, 2021
8.150
8.290
7.720
7.880
1,006,080
-0.28(-3.43%)
Dec 23, 2021
7.930
8.440
7.840
8.160
1,151,981
+0.32(+4.08%)
Dec 22, 2021
7.830
8.070
7.510
7.840
1,832,078
+0.06(+0.77%)
Dec 21, 2021
7.200
8.400
7.180
7.780
6,837,666
+1.45(+22.85%)
Dec 20, 2021
6.180
6.570
6.070
6.333
867,183
+0.09(+1.49%)
Dec 17, 2021
5.790
6.420
5.695
6.240
1,118,622
+0.36(+6.12%)
Dec 16, 2021
6.370
6.450
5.880
5.880
686,956
-0.36(-5.77%)
Dec 15, 2021
5.940
6.360
5.750
6.240
778,835
+0.33(+5.58%)
Dec 14, 2021
5.900
6.150
5.720
5.910
591,781
-0.10(-1.66%)
Dec 13, 2021
6.050
6.340
5.920
6.010
546,801
-0.10(-1.64%)
Dec 10, 2021
6.270
6.470
6.100
6.110
605,459
-0.13(-2.08%)
Dec 09, 2021
6.650
6.760
6.220
6.240
528,734
-0.44(-6.59%)
Dec 08, 2021
6.400
6.785
6.257
6.680
719,767
+0.24(+3.73%)
Dec 07, 2021
5.810
6.680
5.810
6.440
1,053,576
+0.79(+13.98%)
Dec 06, 2021
5.710
5.730
5.331
5.650
1,081,682
-0.10(-1.74%)
Dec 03, 2021
6.080
6.100
5.570
5.750
1,187,000
-0.29(-4.80%)
Dec 02, 2021
6.000
6.250
5.880
6.040
1,061,655
-0.14(-2.27%)
Dec 01, 2021
6.440
6.500
6.090
6.180
914,410
-0.30(-4.63%)
Nov 30, 2021
6.260
6.550
6.260
6.480
2,550,773
+0.20(+3.18%)
Nov 29, 2021
6.720
6.770
6.213
6.280
834,506
-0.31(-4.70%)
Nov 26, 2021
6.330
6.700
6.290
6.590
459,497
+0.09(+1.38%)
Nov 24, 2021
6.620
6.620
6.280
6.500
1,250,566
-0.15(-2.26%)
Nov 23, 2021
6.840
6.970
6.510
6.650
894,021
-0.16(-2.35%)
Nov 22, 2021
7.610
7.645
6.750
6.810
1,422,994
-0.77(-10.16%)
Nov 19, 2021
7.620
7.877
7.520
7.580
483,075
+0.00(+0.00%)
Nov 18, 2021
7.930
7.598
7.540
7.580
780,218
-0.36(-4.53%)
Nov 17, 2021
8.080
8.130
7.800
7.940
558,396
-0.10(-1.24%)
Nov 16, 2021
7.930
8.180
7.830
8.040
463,495
+0.15(+1.90%)
Nov 15, 2021
8.230
8.230
7.750
7.890
922,999
-0.28(-3.43%)
Nov 12, 2021
7.870
8.360
7.870
8.170
869,803
+0.30(+3.81%)
Nov 11, 2021
7.850
8.097
7.610
7.870
751,204
+0.19(+2.47%)
Nov 10, 2021
7.790
7.655
7.680
683,155
-0.10(-1.29%)
Nov 09, 2021
8.010
8.025
7.730
7.780
648,020
-0.24(-2.99%)
Nov 08, 2021
7.960
8.170
7.820
8.020
431,292
+0.12(+1.52%)
Nov 05, 2021
8.230
8.230
7.797
7.900
796,073
-0.30(-3.66%)
Nov 04, 2021
8.420
8.470
8.190
8.200
408,567
-0.19(-2.26%)
Nov 03, 2021
8.410
8.490
8.180
8.390
464,364
-0.01(-0.12%)
Nov 02, 2021
8.520
8.520
8.195
8.400
431,211
-0.05(-0.59%)
Nov 01, 2021
8.090
8.510
8.280
8.450
525,417
+0.39(+4.84%)
Oct 29, 2021
8.120
8.220
7.890
8.060
661,309
+0.03(+0.37%)
Oct 28, 2021
7.900
8.080
7.740
8.030
644,881
+0.14(+1.77%)
Oct 27, 2021
8.230
8.180
7.850
7.890
618,977
-0.28(-3.43%)
Oct 26, 2021
8.350
8.170
466,234
-0.16(-1.92%)
Oct 25, 2021
8.110
8.350
7.961
8.330
697,133
+0.23(+2.84%)
Oct 22, 2021
8.520
8.520
8.080
8.100
662,199
-0.39(-4.59%)
Oct 21, 2021
8.720
8.860
8.310
8.490
513,869
-0.23(-2.64%)
Oct 20, 2021
8.900
9.100
8.610
8.720
975,278
+0.21(+2.47%)
Oct 19, 2021
8.280
8.800
8.160
8.510
669,279
+0.30(+3.65%)
Oct 18, 2021
8.530
8.730
8.170
8.210
755,425
-0.39(-4.53%)
Oct 15, 2021
8.840
8.907
8.560
8.600
443,732
-0.15(-1.71%)
Oct 14, 2021
8.840
9.070
8.710
8.750
486,081
+0.05(+0.57%)
Oct 13, 2021
8.720
8.780
8.540
8.700
401,613
+0.15(+1.75%)
Oct 12, 2021
8.640
8.640
8.430
8.550
333,789
-0.02(-0.23%)
Oct 11, 2021
8.260
8.770
8.130
8.570
451,928
+0.24(+2.88%)
Oct 08, 2021
8.430
8.480
8.209
8.330
495,949
-0.06(-0.72%)
Oct 07, 2021
8.090
8.450
7.974
8.390
592,783
+0.39(+4.88%)
Oct 06, 2021
8.100
8.180
7.950
8.000
637,891
-0.22(-2.68%)
Oct 05, 2021
8.150
8.300
8.040
8.220
503,933
+0.15(+1.86%)
Oct 04, 2021
8.430
8.540
8.040
8.070
649,415
-0.36(-4.27%)
Oct 01, 2021
8.400
8.480
8.070
8.430
756,855
+0.09(+1.08%)
Sep 30, 2021
8.550
8.580
8.320
8.340
548,205
-0.07(-0.83%)
Sep 29, 2021
8.930
9.190
8.360
8.410
1,151,230
-0.58(-6.45%)
Sep 28, 2021
9.190
9.220
8.700
8.990
860,995
-0.25(-2.71%)
Sep 27, 2021
8.840
9.330
8.640
9.240
581,604
+0.43(+4.88%)
Sep 24, 2021
9.060
9.070
8.690
8.810
585,046
-0.31(-3.40%)
Sep 23, 2021
9.070
9.140
8.800
9.120
419,124
-0.03(-0.33%)
Sep 22, 2021
8.560
9.365
8.480
9.150
606,200
+0.68(+8.03%)
Sep 21, 2021
8.720
8.800
8.400
8.470
446,338
-0.16(-1.85%)
Sep 20, 2021
8.460
8.691
8.300
8.630
802,038
-0.17(-1.93%)
Sep 17, 2021
8.660
8.850
8.510
8.800
4,643,932
+0.20(+2.33%)
Sep 16, 2021
9.080
9.150
8.550
8.600
974,264
-0.50(-5.49%)
Sep 15, 2021
9.160
9.270
9.010
9.100
745,419
-0.01(-0.11%)
Sep 14, 2021
9.000
9.170
8.940
9.110
484,431
+0.18(+2.02%)
Sep 13, 2021
8.950
9.170
8.630
8.930
689,195
-0.07(-0.78%)
Sep 10, 2021
9.120
9.270
8.905
9.000
719,533
-0.17(-1.85%)
Sep 09, 2021
8.660
9.270
8.500
9.170
910,699
+0.64(+7.50%)
Sep 08, 2021
8.900
9.090
8.440
8.530
824,028
-0.34(-3.83%)
Sep 07, 2021
9.520
9.710
8.830
8.870
1,197,574
-0.66(-6.93%)
Sep 03, 2021
10.00
10.14
9.510
9.530
755,324
-0.38(-3.83%)
Sep 02, 2021
9.790
10.08
9.620
9.910
537,123
+0.15(+1.54%)
Sep 01, 2021
9.610
10.15
9.570
9.760
707,283
+0.04(+0.41%)
Aug 31, 2021
9.350
9.740
9.290
9.720
588,833
+0.28(+2.97%)
Aug 30, 2021
9.890
9.885
9.310
9.440
857,918
-0.24(-2.48%)
Aug 27, 2021
8.950
9.940
8.940
9.680
942,615
+0.80(+9.01%)
Aug 26, 2021
8.960
9.230
8.830
8.880
511,347
-0.09(-1.00%)
Aug 25, 2021
9.100
9.380
8.800
8.970
1,293,323
+0.02(+0.22%)
Aug 24, 2021
8.710
9.200
8.430
8.950
1,468,086
+0.48(+5.67%)
Aug 23, 2021
8.400
8.850
8.320
8.470
1,057,071
+0.15(+1.80%)
Aug 20, 2021
8.280
8.560
8.155
8.320
840,411
+0.04(+0.48%)
Aug 19, 2021
8.430
8.870
8.200
8.280
1,153,453
-0.35(-4.06%)
Aug 18, 2021
8.250
8.790
7.910
8.630
1,280,777
+0.51(+6.28%)
Aug 17, 2021
8.160
8.380
7.910
8.120
1,059,921
-0.01(-0.12%)
Aug 16, 2021
8.080
8.340
7.430
8.130
2,541,298
+0.16(+2.01%)
Aug 13, 2021
8.690
8.690
7.930
7.970
1,530,162
-0.64(-7.43%)
Aug 12, 2021
8.500
9.000
8.470
8.610
1,061,800
+0.29(+3.49%)
Aug 11, 2021
8.920
8.920
8.170
8.320
1,469,250
-0.51(-5.78%)
Aug 10, 2021
9.110
9.170
8.500
8.830
1,174,793
-0.28(-3.07%)
Aug 09, 2021
8.780
9.150
8.400
9.110
1,551,135
+0.39(+4.47%)
Aug 06, 2021
9.250
9.250
8.550
8.720
1,467,584
-0.57(-6.14%)
Aug 05, 2021
8.960
9.390
8.550
9.290
1,393,910
+0.33(+3.68%)
Aug 04, 2021
8.850
9.090
8.650
8.960
1,080,661
-0.04(-0.44%)
Aug 03, 2021
8.710
9.320
8.520
9.000
1,922,453
+0.35(+4.05%)
Aug 02, 2021
9.940
9.940
8.520
8.650
3,798,260
-0.80(-8.47%)
Jul 30, 2021
10.18
10.46
9.420
9.450
2,349,864
-0.55(-5.50%)
Jul 29, 2021
11.06
11.19
9.900
10.00
3,235,451
-1.00(-9.09%)
Jul 28, 2021
11.51
11.69
10.90
11.00
3,047,275
-0.22(-1.96%)
Jul 27, 2021
12.42
12.42
11.02
11.22
1,971,474
-1.08(-8.78%)
Jul 26, 2021
12.20
12.59
12.14
12.30
997,146
+0.20(+1.65%)
Jul 23, 2021
12.15
12.35
11.70
12.10
951,313
+0.14(+1.17%)
Jul 22, 2021
12.51
12.95
11.72
11.96
3,386,762
-0.76(-5.97%)
Jul 21, 2021
12.39
12.79
12.30
12.72
405,121
+0.44(+3.58%)
Jul 20, 2021
11.87
12.30
11.77
12.28
769,996
+0.41(+3.45%)
Jul 19, 2021
10.81
11.90
10.76
11.87
781,982
+0.78(+7.03%)
Jul 16, 2021
11.89
12.07
10.92
11.09
1,196,756
-0.77(-6.49%)
Jul 15, 2021
11.75
12.13
11.14
11.86
1,188,884
-0.15(-1.25%)
Jul 14, 2021
12.13
12.32
11.66
12.01
1,064,514
+0.41(+3.53%)
Jul 13, 2021
12.71
12.86
11.50
11.60
1,433,338
-1.21(-9.45%)
Jul 12, 2021
14.03
14.17
12.56
12.81
1,107,384
-0.75(-5.53%)
Jul 09, 2021
12.50
13.60
12.27
13.56
1,594,379
+1.43(+11.79%)
Jul 08, 2021
10.90
12.38
10.86
12.13
1,350,735
+0.55(+4.75%)
Jul 07, 2021
12.55
12.65
11.36
11.58
1,628,864
-1.06(-8.39%)
Jul 06, 2021
12.79
13.33
12.39
12.64
1,062,313
+0.10(+0.80%)
Jul 02, 2021
12.12
12.69
12.12
12.54
1,034,748
+0.48(+3.98%)
Jul 01, 2021
12.57
12.75
11.60
12.06
1,236,071
-0.20(-1.63%)
Jun 30, 2021
12.45
12.61
12.02
12.26
1,273,163
-0.28(-2.23%)
Jun 29, 2021
13.10
13.13
12.38
12.54
1,812,320
+0.16(+1.29%)
Jun 28, 2021
12.00
12.46
11.91
12.38
2,450,345
+0.86(+7.47%)
Jun 25, 2021
11.44
11.88
11.33
11.52
1,123,427
+0.52(+4.73%)
Jun 24, 2021
10.79
11.16
10.55
11.00
849,274
+0.45(+4.27%)
Jun 23, 2021
10.50
10.91
10.32
10.55
1,015,956
+0.36(+3.53%)
Jun 22, 2021
9.970
10.50
9.860
10.19
1,437,340
+0.48(+4.94%)
Jun 21, 2021
9.260
9.890
9.100
9.710
1,214,625
+0.49(+5.31%)
Jun 18, 2021
8.520
9.300
8.450
9.220
2,105,389
+1.12(+13.83%)
Jun 17, 2021
8.250
8.390
7.850
8.100
3,493,777
-0.20(-2.41%)
Jun 16, 2021
8.580
8.580
8.140
8.300
888,016
-0.28(-3.26%)
Jun 15, 2021
8.590
8.839
8.500
8.580
1,129,186
+0.09(+1.06%)
Jun 14, 2021
9.880
9.981
8.350
8.490
1,580,423
-1.26(-12.92%)
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.