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
Security Natl Finl
(NQ:
SNFCA
)
8.030
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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
9.034
9.070
8.707
9.043
15,439
+0.05(+0.61%)
Apr 28, 2022
8.871
9.043
8.871
8.989
8,961
+0.05(+0.51%)
Apr 27, 2022
8.753
8.943
8.744
8.943
22,651
+0.19(+2.18%)
Apr 26, 2022
8.780
8.798
8.671
8.753
42,565
+0.00(+0.00%)
Apr 25, 2022
8.844
8.844
8.689
8.753
23,414
-0.21(-2.33%)
Apr 22, 2022
8.907
8.961
8.907
8.961
13,199
-0.02(-0.20%)
Apr 21, 2022
9.061
9.061
8.934
8.980
21,046
-0.09(-1.00%)
Apr 20, 2022
8.980
9.125
8.526
9.070
102,144
-0.04(-0.40%)
Apr 19, 2022
9.125
9.125
9.070
9.107
13,225
+0.04(+0.40%)
Apr 18, 2022
9.041
9.098
9.040
9.070
19,736
-0.05(-0.50%)
Apr 14, 2022
9.179
9.220
8.998
9.116
40,135
-0.13(-1.37%)
Apr 13, 2022
9.116
9.306
9.116
9.243
11,755
-0.04(-0.39%)
Apr 12, 2022
9.270
9.374
9.270
9.279
14,152
+0.04(+0.39%)
Apr 11, 2022
9.451
9.488
9.227
9.243
36,038
-0.15(-1.64%)
Apr 08, 2022
9.188
9.397
9.184
9.397
11,034
+0.20(+2.17%)
Apr 07, 2022
9.070
9.234
9.048
9.197
22,741
+0.12(+1.30%)
Apr 06, 2022
8.991
9.161
8.991
9.079
34,024
-0.05(-0.60%)
Apr 05, 2022
9.152
9.224
8.980
9.134
21,346
-0.07(-0.79%)
Apr 04, 2022
9.451
9.451
8.943
9.206
15,491
-0.03(-0.29%)
Apr 01, 2022
8.934
9.424
8.898
9.234
18,971
+0.16(+1.80%)
Mar 31, 2022
9.252
9.252
8.798
9.070
28,857
-0.24(-2.53%)
Mar 30, 2022
9.350
9.350
9.261
9.306
2,632
-0.07(-0.77%)
Mar 29, 2022
9.424
9.469
9.263
9.379
6,473
-0.01(-0.12%)
Mar 28, 2022
9.152
9.390
9.143
9.390
16,471
+0.21(+2.30%)
Mar 25, 2022
8.980
9.252
8.980
9.179
8,079
-0.03(-0.30%)
Mar 24, 2022
9.098
9.243
9.034
9.206
3,412
-0.02(-0.21%)
Mar 23, 2022
9.179
9.226
9.152
9.226
1,228
+0.08(+0.91%)
Mar 22, 2022
9.070
9.143
8.991
9.143
1,341
+0.07(+0.80%)
Mar 21, 2022
8.862
9.288
8.862
9.070
13,787
-0.23(-2.44%)
Mar 18, 2022
8.798
9.297
8.798
9.297
35,261
+0.41(+4.59%)
Mar 17, 2022
8.848
8.889
8.812
8.889
1,083
+0.02(+0.20%)
Mar 16, 2022
8.825
8.930
8.816
8.871
4,362
+0.07(+0.82%)
Mar 15, 2022
8.934
8.934
8.776
8.798
4,572
-0.05(-0.51%)
Mar 14, 2022
8.899
8.899
8.695
8.844
7,860
-0.02(-0.20%)
Mar 11, 2022
8.889
8.889
8.663
8.862
11,232
+0.04(+0.41%)
Mar 10, 2022
8.798
8.825
8.601
8.825
13,612
+0.10(+1.14%)
Mar 09, 2022
8.916
8.946
8.635
8.726
29,225
-0.05(-0.52%)
Mar 08, 2022
8.689
8.889
8.689
8.771
11,442
-0.06(-0.72%)
Mar 07, 2022
8.898
8.943
8.671
8.834
17,287
-0.10(-1.12%)
Mar 04, 2022
8.753
8.934
8.753
8.934
10,505
+0.05(+0.51%)
Mar 03, 2022
8.771
8.889
8.771
8.889
12,157
+0.08(+0.93%)
Mar 02, 2022
8.712
8.834
8.712
8.807
5,671
+0.08(+0.94%)
Mar 01, 2022
8.789
8.798
8.618
8.726
15,691
-0.12(-1.33%)
Feb 28, 2022
8.844
8.963
8.653
8.844
25,305
-0.01(-0.10%)
Feb 25, 2022
8.844
8.959
8.844
8.853
9,606
+0.05(+0.51%)
Feb 24, 2022
8.862
8.880
8.526
8.807
10,574
-0.12(-1.32%)
Feb 23, 2022
9.116
9.197
8.803
8.925
37,578
-0.15(-1.70%)
Feb 22, 2022
8.934
9.166
8.934
9.079
16,034
+0.14(+1.52%)
Feb 18, 2022
8.943
0
+0.08(+0.92%)
Feb 17, 2022
8.880
8.925
8.735
8.862
7,492
-0.12(-1.31%)
Feb 16, 2022
8.898
8.998
8.898
8.980
19,401
+0.17(+1.96%)
Feb 15, 2022
8.871
8.898
8.844
8.807
10,416
-0.05(-0.61%)
Feb 14, 2022
8.807
8.934
8.807
8.862
12,169
-0.11(-1.21%)
Feb 11, 2022
8.853
8.989
8.837
8.971
11,387
+0.05(+0.61%)
Feb 10, 2022
8.671
8.925
8.599
8.916
23,536
+0.07(+0.82%)
Feb 09, 2022
8.553
8.862
8.553
8.844
18,935
+0.22(+2.52%)
Feb 08, 2022
8.544
8.689
8.544
8.626
2,093
+0.01(+0.11%)
Feb 07, 2022
8.626
8.685
8.617
8.617
6,666
-0.02(-0.21%)
Feb 04, 2022
8.726
8.771
8.626
8.635
15,519
+0.02(+0.21%)
Feb 03, 2022
8.571
8.698
8.617
13,514
+0.00(+0.00%)
Feb 02, 2022
8.599
8.626
8.544
8.617
10,376
+0.09(+1.06%)
Feb 01, 2022
8.544
8.589
8.381
8.526
13,704
+0.04(+0.43%)
Jan 31, 2022
8.308
8.526
8.490
8,017
+0.19(+2.30%)
Jan 28, 2022
8.327
8.327
8.163
8.299
13,264
+0.14(+1.67%)
Jan 27, 2022
8.454
8.653
7.991
8.163
33,617
-0.23(-2.70%)
Jan 26, 2022
8.526
8.726
8.345
8.390
19,613
-0.28(-3.24%)
Jan 25, 2022
8.562
8.744
8.562
8.671
30,857
+0.09(+1.06%)
Jan 24, 2022
8.027
9.116
7.891
8.581
109,807
+0.44(+5.40%)
Jan 21, 2022
8.172
8.184
8.074
8.141
18,993
-0.02(-0.28%)
Jan 20, 2022
8.299
8.300
8.163
8.163
13,890
-0.20(-2.39%)
Jan 19, 2022
8.218
8.463
8.218
8.363
6,013
-0.07(-0.81%)
Jan 18, 2022
8.390
8.454
8.345
8.431
9,638
-0.10(-1.12%)
Jan 14, 2022
8.526
0
+0.20(+2.40%)
Jan 13, 2022
8.358
8.385
8.299
8.327
6,010
-0.03(-0.33%)
Jan 12, 2022
8.381
8.417
8.317
8.354
10,147
-0.01(-0.11%)
Jan 11, 2022
8.481
8.490
8.317
8.363
6,469
-0.09(-1.07%)
Jan 10, 2022
8.662
8.662
8.263
8.454
42,812
+0.02(+0.22%)
Jan 07, 2022
8.372
8.535
8.290
8.435
24,024
+0.15(+1.75%)
Jan 06, 2022
8.327
8.472
8.082
8.290
18,077
+0.16(+2.01%)
Jan 05, 2022
8.245
8.481
7.855
8.127
18,351
-0.09(-1.10%)
Jan 04, 2022
8.209
8.263
8.145
8.218
11,380
+0.07(+0.89%)
Jan 03, 2022
8.308
8.426
8.091
8.145
13,873
-0.20(-2.39%)
Dec 31, 2021
8.444
8.444
8.254
8.345
12,557
-0.09(-1.08%)
Dec 30, 2021
8.399
8.481
8.290
8.435
4,483
+0.14(+1.64%)
Dec 29, 2021
8.327
8.399
8.299
8.299
3,806
+0.04(+0.44%)
Dec 28, 2021
7.864
8.526
7.864
8.263
45,189
-0.27(-3.19%)
Dec 27, 2021
8.236
8.680
8.100
8.535
18,601
+0.29(+3.52%)
Dec 23, 2021
7.946
8.290
7.880
8.245
20,392
+0.30(+3.77%)
Dec 22, 2021
7.800
8.045
7.800
7.946
29,412
+0.05(+0.69%)
Dec 21, 2021
7.810
7.891
7.810
7.891
16,866
+0.05(+0.69%)
Dec 20, 2021
7.810
7.855
7.719
7.837
42,717
-0.05(-0.69%)
Dec 17, 2021
7.737
7.918
7.719
7.891
59,845
+0.01(+0.12%)
Dec 16, 2021
7.728
8.027
7.701
7.882
209,089
+0.08(+1.05%)
Dec 15, 2021
7.746
7.900
7.637
7.800
30,677
+0.11(+1.42%)
Dec 14, 2021
7.365
7.782
7.365
7.692
143,870
+0.12(+1.56%)
Dec 13, 2021
7.864
7.887
7.492
7.574
34,154
-0.40(-5.01%)
Dec 10, 2021
7.837
7.973
7.810
7.973
12,935
+0.29(+3.78%)
Dec 09, 2021
7.710
7.782
7.638
7.683
12,363
-0.06(-0.82%)
Dec 08, 2021
7.724
7.746
7.692
7.746
22,127
+0.04(+0.47%)
Dec 07, 2021
7.791
7.891
7.592
7.710
43,289
-0.14(-1.73%)
Dec 06, 2021
7.846
8.054
7.710
7.846
18,615
+0.03(+0.35%)
Dec 03, 2021
8.045
8.095
7.719
7.819
24,340
-0.19(-2.38%)
Dec 02, 2021
8.009
8.063
7.937
8.009
14,654
+0.01(+0.11%)
Dec 01, 2021
8.118
8.154
8.000
8.000
11,417
-0.05(-0.68%)
Nov 30, 2021
8.145
8.145
8.032
8.054
4,853
-0.06(-0.78%)
Nov 29, 2021
8.227
8.229
8.073
8.118
26,611
+0.02(+0.22%)
Nov 26, 2021
8.082
8.127
7.991
8.100
13,673
-0.06(-0.78%)
Nov 24, 2021
8.073
8.163
8.073
8.163
5,486
+0.03(+0.33%)
Nov 23, 2021
8.227
8.290
8.127
8.136
13,360
-0.11(-1.32%)
Nov 22, 2021
8.063
8.299
8.063
8.245
24,917
+0.24(+2.94%)
Nov 19, 2021
7.964
8.169
7.964
8.009
19,540
-0.02(-0.23%)
Nov 18, 2021
8.290
8.095
7.982
8.027
15,582
-0.12(-1.45%)
Nov 17, 2021
8.163
8.281
8.091
8.145
11,291
-0.04(-0.44%)
Nov 16, 2021
8.091
8.281
8.082
8.181
47,015
+0.09(+1.12%)
Nov 15, 2021
8.680
8.680
7.946
8.091
83,089
-0.58(-6.69%)
Nov 12, 2021
8.499
8.780
8.417
8.671
9,204
+0.22(+2.58%)
Nov 11, 2021
8.417
8.535
8.317
8.454
9,297
-0.08(-0.96%)
Nov 10, 2021
8.535
8.535
9,748
-0.04(-0.42%)
Nov 09, 2021
8.762
8.762
8.399
8.571
8,189
-0.15(-1.77%)
Nov 08, 2021
8.789
8.789
8.481
8.726
28,515
-0.01(-0.10%)
Nov 05, 2021
8.599
8.735
8.544
8.735
30,058
+0.19(+2.23%)
Nov 04, 2021
8.444
8.562
8.238
8.544
31,182
+0.15(+1.73%)
Nov 03, 2021
8.104
8.444
8.104
8.399
34,802
+0.18(+2.21%)
Nov 02, 2021
8.181
8.254
7.964
8.218
23,587
+0.01(+0.11%)
Nov 01, 2021
8.082
8.236
7.977
8.209
23,586
+0.20(+2.49%)
Oct 29, 2021
7.846
8.045
7.628
8.009
35,555
+0.15(+1.96%)
Oct 28, 2021
7.828
7.927
7.653
7.855
15,934
+0.01(+0.12%)
Oct 27, 2021
7.828
7.909
7.800
7.846
17,836
+0.06(+0.82%)
Oct 26, 2021
7.737
7.701
7.782
93,003
+0.00(+0.00%)
Oct 25, 2021
7.882
7.927
7.556
7.782
22,204
+0.21(+2.75%)
Oct 22, 2021
7.383
7.637
7.383
7.574
25,327
+0.08(+1.09%)
Oct 21, 2021
7.519
7.519
7.447
7.492
3,817
+0.01(+0.12%)
Oct 20, 2021
7.420
7.492
7.402
7.483
24,303
+0.00(+0.00%)
Oct 19, 2021
7.438
7.519
7.347
7.483
80,628
+0.04(+0.49%)
Oct 18, 2021
7.438
7.474
7.438
7.447
19,483
+0.01(+0.12%)
Oct 15, 2021
7.510
7.543
7.438
7.438
9,922
-0.05(-0.61%)
Oct 14, 2021
7.483
7.501
7.447
7.483
12,166
+0.00(+0.00%)
Oct 13, 2021
7.492
7.510
7.438
7.483
42,279
-0.01(-0.18%)
Oct 12, 2021
7.438
7.528
7.438
7.497
21,935
+0.06(+0.79%)
Oct 11, 2021
7.438
7.556
7.438
7.438
31,959
-0.03(-0.36%)
Oct 08, 2021
7.494
7.500
7.438
7.465
12,705
-0.01(-0.12%)
Oct 07, 2021
7.501
7.528
7.438
7.474
27,520
-0.01(-0.15%)
Oct 06, 2021
7.528
7.556
7.447
7.485
26,361
-0.10(-1.29%)
Oct 05, 2021
7.510
7.583
7.424
7.583
45,624
+0.03(+0.36%)
Oct 04, 2021
7.546
7.596
7.528
7.556
8,383
+0.01(+0.12%)
Oct 01, 2021
7.483
7.603
7.465
7.546
12,038
+0.08(+1.09%)
Sep 30, 2021
7.719
7.719
7.438
7.465
47,943
-0.20(-2.60%)
Sep 29, 2021
7.773
7.782
7.664
7.664
8,517
-0.05(-0.71%)
Sep 28, 2021
7.782
7.841
7.719
7.719
3,115
-0.08(-1.05%)
Sep 27, 2021
7.637
7.864
7.637
7.800
13,895
+0.12(+1.53%)
Sep 24, 2021
7.809
7.809
7.683
7.683
6,332
-0.17(-2.19%)
Sep 23, 2021
7.800
7.937
7.719
7.855
8,969
+0.06(+0.82%)
Sep 22, 2021
7.728
7.846
7.728
7.791
16,084
+0.08(+1.06%)
Sep 21, 2021
7.800
7.810
7.664
7.710
14,224
-0.02(-0.23%)
Sep 20, 2021
7.964
7.982
7.438
7.728
51,911
-0.41(-5.02%)
Sep 17, 2021
7.347
8.136
7.274
8.136
118,318
+0.83(+11.29%)
Sep 16, 2021
7.474
7.565
7.265
7.311
44,378
-0.24(-3.13%)
Sep 15, 2021
7.719
7.719
7.474
7.546
24,251
-0.05(-0.72%)
Sep 14, 2021
7.519
7.655
7.519
7.601
27,722
+0.07(+0.96%)
Sep 13, 2021
7.592
7.646
7.392
7.528
35,594
-0.01(-0.12%)
Sep 10, 2021
7.764
7.764
7.483
7.537
76,958
-0.14(-1.77%)
Sep 09, 2021
7.864
7.891
7.637
7.673
30,850
-0.18(-2.31%)
Sep 08, 2021
8.145
8.154
7.855
7.855
24,249
-0.30(-3.67%)
Sep 07, 2021
8.372
8.372
8.054
8.154
42,414
-0.20(-2.39%)
Sep 03, 2021
8.399
8.435
8.354
8.354
13,112
-0.02(-0.22%)
Sep 02, 2021
8.290
8.390
8.290
8.372
17,591
+0.08(+0.98%)
Sep 01, 2021
8.345
8.345
8.290
8.290
8,910
-0.05(-0.65%)
Aug 31, 2021
8.290
8.354
8.290
8.345
10,128
+0.05(+0.66%)
Aug 30, 2021
8.318
8.318
8.281
8.290
7,923
-0.03(-0.33%)
Aug 27, 2021
8.281
8.390
8.281
8.317
23,354
+0.04(+0.44%)
Aug 26, 2021
8.417
8.417
8.254
8.281
22,649
-0.15(-1.83%)
Aug 25, 2021
8.381
8.481
8.363
8.435
7,671
+0.05(+0.65%)
Aug 24, 2021
8.258
8.454
8.258
8.381
35,620
+0.13(+1.54%)
Aug 23, 2021
8.163
8.295
8.118
8.254
18,664
+0.09(+1.11%)
Aug 20, 2021
8.073
8.172
8.054
8.163
29,265
+0.05(+0.56%)
Aug 19, 2021
8.200
8.200
7.773
8.118
52,647
-0.12(-1.43%)
Aug 18, 2021
8.091
8.236
8.082
8.236
50,362
+0.05(+0.67%)
Aug 17, 2021
8.236
8.245
7.909
8.181
188,591
-0.05(-0.66%)
Aug 16, 2021
8.100
8.236
7.941
8.236
53,355
+0.14(+1.68%)
Aug 13, 2021
8.073
8.100
8.018
8.100
30,053
+0.03(+0.34%)
Aug 12, 2021
7.909
8.118
7.864
8.073
23,403
+0.18(+2.30%)
Aug 11, 2021
7.810
8.015
7.810
7.891
44,045
+0.05(+0.69%)
Aug 10, 2021
7.782
7.930
7.782
7.837
18,227
+0.03(+0.35%)
Aug 09, 2021
7.810
7.873
7.764
7.810
17,845
+0.00(+0.00%)
Aug 06, 2021
7.855
7.873
7.710
7.810
12,932
+0.04(+0.47%)
Aug 05, 2021
7.637
8.082
7.637
7.773
26,613
+0.15(+1.90%)
Aug 04, 2021
7.800
7.843
7.628
7.628
22,264
-0.25(-3.22%)
Aug 03, 2021
7.646
7.882
7.610
7.882
30,928
+0.23(+2.96%)
Aug 02, 2021
7.646
7.683
7.610
7.655
12,776
-0.01(-0.12%)
Jul 30, 2021
7.628
7.664
7.619
7.664
10,227
+0.04(+0.48%)
Jul 29, 2021
7.610
7.664
7.610
7.628
16,694
-0.01(-0.12%)
Jul 28, 2021
7.728
7.728
7.610
7.637
14,890
-0.06(-0.82%)
Jul 27, 2021
7.692
7.764
7.628
7.701
14,858
-0.02(-0.24%)
Jul 26, 2021
7.764
7.773
7.637
7.719
10,129
-0.01(-0.12%)
Jul 23, 2021
7.592
7.746
7.592
7.728
15,347
+0.16(+2.16%)
Jul 22, 2021
7.655
7.701
7.556
7.565
14,009
-0.11(-1.42%)
Jul 21, 2021
7.646
7.855
7.646
7.673
21,403
+0.05(+0.71%)
Jul 20, 2021
7.465
7.692
7.456
7.619
52,545
+0.17(+2.31%)
Jul 19, 2021
7.592
7.601
7.429
7.447
51,404
-0.07(-0.96%)
Jul 16, 2021
7.791
7.791
7.510
7.519
32,122
-0.25(-3.27%)
Jul 15, 2021
7.746
7.773
7.601
7.773
33,159
-0.02(-0.23%)
Jul 14, 2021
7.728
7.909
7.692
7.791
23,948
+0.12(+1.54%)
Jul 13, 2021
7.701
7.719
7.655
7.673
28,878
-0.02(-0.24%)
Jul 12, 2021
7.710
7.834
7.628
7.692
39,190
-0.04(-0.47%)
Jul 09, 2021
7.683
7.782
7.646
7.728
14,807
+0.08(+1.07%)
Jul 08, 2021
7.646
7.991
7.601
7.646
91,345
-0.04(-0.54%)
Jul 07, 2021
7.654
7.716
7.619
7.688
38,382
+0.01(+0.11%)
Jul 06, 2021
7.861
7.861
7.602
7.680
60,292
+0.04(+0.57%)
Jul 02, 2021
7.610
7.688
7.472
7.636
55,102
+0.02(+0.23%)
Jul 01, 2021
7.610
7.714
7.602
7.619
94,662
+0.06(+0.80%)
Jun 30, 2021
7.464
7.602
7.439
7.559
14,544
+0.10(+1.39%)
Jun 29, 2021
7.800
7.800
7.390
7.455
77,918
-0.28(-3.58%)
Jun 28, 2021
7.757
7.874
7.602
7.731
201,925
-0.04(-0.56%)
Jun 25, 2021
6.850
7.870
6.833
7.775
1,589,798
+1.04(+15.38%)
Jun 24, 2021
6.772
6.794
6.660
6.738
193,435
+0.02(+0.26%)
Jun 23, 2021
6.790
6.850
6.721
6.721
112,657
-0.06(-0.89%)
Jun 22, 2021
6.893
6.971
6.781
6.781
63,479
-0.11(-1.63%)
Jun 21, 2021
6.798
7.014
6.798
6.893
60,330
+0.10(+1.53%)
Jun 18, 2021
6.790
6.919
6.781
6.790
65,331
-0.04(-0.63%)
Jun 17, 2021
6.997
7.075
6.824
6.833
114,668
-0.16(-2.35%)
Jun 16, 2021
6.971
7.074
6.937
6.997
58,091
-0.09(-1.22%)
Jun 15, 2021
6.911
7.161
6.859
7.083
55,983
+0.17(+2.50%)
Jun 14, 2021
6.937
7.153
6.859
6.911
71,481
-0.04(-0.62%)
Jun 11, 2021
6.980
7.032
6.928
6.954
48,286
-0.05(-0.74%)
Jun 10, 2021
7.377
7.377
6.954
7.006
104,769
-0.25(-3.45%)
Jun 09, 2021
7.386
7.429
7.256
7.256
35,947
-0.16(-2.10%)
Jun 08, 2021
7.507
7.593
7.412
7.412
69,083
-0.10(-1.38%)
Jun 07, 2021
7.680
7.757
7.464
7.515
130,125
-0.11(-1.47%)
Jun 04, 2021
7.602
7.671
7.559
7.628
23,335
-0.02(-0.23%)
Jun 03, 2021
7.576
7.861
7.576
7.645
45,955
+0.07(+0.91%)
Jun 02, 2021
7.584
7.662
7.472
7.576
19,316
-0.01(-0.11%)
Jun 01, 2021
7.688
7.688
7.481
7.584
19,545
+0.06(+0.80%)
May 28, 2021
7.593
7.731
7.412
7.524
21,516
-0.05(-0.68%)
May 27, 2021
7.688
7.723
7.576
7.576
20,979
-0.06(-0.79%)
May 26, 2021
7.645
7.688
7.610
7.636
23,371
+0.10(+1.26%)
May 25, 2021
7.680
7.731
7.501
7.541
42,384
-0.10(-1.24%)
May 24, 2021
7.688
7.736
7.377
7.636
76,707
+0.00(+0.00%)
May 21, 2021
7.705
7.809
7.524
7.636
37,478
-0.02(-0.23%)
May 20, 2021
7.515
7.800
7.472
7.654
77,764
+0.11(+1.49%)
May 19, 2021
7.498
7.576
7.341
7.541
33,896
+0.05(+0.69%)
May 18, 2021
7.697
7.852
7.481
7.489
45,327
-0.24(-3.13%)
May 17, 2021
7.429
7.982
7.412
7.731
294,028
+0.26(+3.47%)
May 14, 2021
7.438
7.489
7.334
7.472
20,433
+0.07(+0.93%)
May 13, 2021
7.248
7.446
7.187
7.403
37,493
+0.22(+3.00%)
May 12, 2021
7.135
7.308
7.135
7.187
29,966
+0.01(+0.12%)
May 11, 2021
7.092
7.204
7.066
7.178
25,475
-0.01(-0.12%)
May 10, 2021
7.196
7.256
7.092
7.187
38,090
+0.02(+0.24%)
May 07, 2021
6.971
7.213
6.971
7.170
33,049
+0.15(+2.09%)
May 06, 2021
7.049
7.178
6.945
7.023
33,764
+0.00(+0.00%)
May 05, 2021
7.489
7.489
6.963
7.023
110,157
-0.44(-5.90%)
May 04, 2021
7.584
7.593
7.420
7.464
24,091
-0.10(-1.37%)
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.