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
(NY:
HGTY
)
9.620
+0.320 (+3.44%)
Official Closing Price
Updated: 7:00 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
9.840
10.07
9.810
10.01
106,539
+0.19(+1.93%)
Apr 27, 2023
9.620
9.920
9.525
9.820
141,066
+0.36(+3.81%)
Apr 26, 2023
9.100
9.630
9.045
9.460
162,175
+0.34(+3.73%)
Apr 25, 2023
9.020
9.220
9.020
9.120
71,739
-0.01(-0.11%)
Apr 24, 2023
9.260
9.275
9.000
9.130
50,045
-0.14(-1.51%)
Apr 21, 2023
9.090
9.320
8.970
9.270
138,057
+0.19(+2.09%)
Apr 20, 2023
8.890
9.190
8.880
9.080
193,028
+0.14(+1.57%)
Apr 19, 2023
8.650
8.950
8.650
8.940
57,487
+0.24(+2.76%)
Apr 18, 2023
8.660
8.850
8.630
8.700
101,476
+0.00(+0.00%)
Apr 17, 2023
8.610
8.710
8.550
8.700
61,326
+0.02(+0.23%)
Apr 14, 2023
8.740
8.830
8.590
8.680
135,119
+0.03(+0.35%)
Apr 13, 2023
8.640
8.774
8.560
8.650
93,645
+0.14(+1.65%)
Apr 12, 2023
8.710
8.710
8.480
8.510
59,754
-0.12(-1.39%)
Apr 11, 2023
8.780
8.851
8.570
8.630
54,467
-0.14(-1.60%)
Apr 10, 2023
8.500
8.840
8.330
8.770
171,567
+0.25(+2.93%)
Apr 06, 2023
8.330
8.560
8.170
8.520
557,922
+0.22(+2.65%)
Apr 05, 2023
8.470
8.530
8.130
8.300
410,910
-0.17(-2.01%)
Apr 04, 2023
8.550
8.580
8.300
8.470
217,278
-0.06(-0.70%)
Apr 03, 2023
8.750
8.750
8.490
8.530
74,814
-0.21(-2.40%)
Mar 31, 2023
8.610
8.775
8.600
8.740
76,269
+0.10(+1.16%)
Mar 30, 2023
8.770
8.770
8.501
8.640
37,891
-0.04(-0.46%)
Mar 29, 2023
8.540
8.700
8.480
8.680
54,987
+0.14(+1.64%)
Mar 28, 2023
8.420
8.565
8.420
8.540
46,942
+0.09(+1.07%)
Mar 27, 2023
8.530
8.805
8.380
8.450
92,357
+0.02(+0.24%)
Mar 24, 2023
8.270
8.530
8.230
8.430
162,173
+0.06(+0.72%)
Mar 23, 2023
8.390
8.620
8.280
8.370
78,411
-0.03(-0.36%)
Mar 22, 2023
8.820
8.880
8.370
8.400
96,676
-0.42(-4.76%)
Mar 21, 2023
8.680
8.850
8.655
8.820
68,976
+0.23(+2.68%)
Mar 20, 2023
8.580
8.610
8.470
8.590
52,515
-0.05(-0.58%)
Mar 17, 2023
8.600
8.640
8.460
8.640
74,667
+0.02(+0.23%)
Mar 16, 2023
8.400
8.740
8.400
8.620
76,499
+0.16(+1.89%)
Mar 15, 2023
8.000
8.590
7.870
8.460
78,539
+0.41(+5.09%)
Mar 14, 2023
8.530
8.530
7.980
8.050
114,546
-0.03(-0.37%)
Mar 13, 2023
8.450
8.450
8.000
8.080
174,246
-0.45(-5.28%)
Mar 10, 2023
8.800
8.890
8.310
8.530
116,946
-0.30(-3.40%)
Mar 09, 2023
8.950
9.080
8.710
8.830
146,169
-0.10(-1.12%)
Mar 08, 2023
8.810
9.120
8.793
8.930
124,166
+0.10(+1.13%)
Mar 07, 2023
8.920
8.970
8.645
8.830
35,770
-0.16(-1.78%)
Mar 06, 2023
9.050
9.220
8.930
8.990
64,954
-0.06(-0.66%)
Mar 03, 2023
8.870
9.070
8.610
9.050
229,908
+0.22(+2.49%)
Mar 02, 2023
8.800
8.930
8.570
8.830
119,175
-0.03(-0.34%)
Mar 01, 2023
8.990
9.010
8.805
8.860
89,083
-0.12(-1.34%)
Feb 28, 2023
9.080
9.160
8.870
8.980
110,464
-0.09(-0.99%)
Feb 27, 2023
9.000
9.070
8.900
9.070
31,114
+0.12(+1.34%)
Feb 24, 2023
8.900
9.030
8.830
8.950
52,486
-0.02(-0.22%)
Feb 23, 2023
9.200
9.220
8.970
8.970
64,976
-0.16(-1.75%)
Feb 22, 2023
9.200
9.350
8.950
9.130
105,760
-0.11(-1.19%)
Feb 21, 2023
9.510
9.540
9.220
9.240
53,441
-0.35(-3.65%)
Feb 17, 2023
9.670
9.730
9.401
9.590
35,193
-0.11(-1.13%)
Feb 16, 2023
9.710
9.986
9.680
9.700
38,154
-0.14(-1.42%)
Feb 15, 2023
9.550
9.860
9.380
9.840
42,834
+0.23(+2.39%)
Feb 14, 2023
9.550
9.770
9.400
9.610
34,788
+0.01(+0.10%)
Feb 13, 2023
9.500
9.710
9.500
9.600
30,284
-0.02(-0.21%)
Feb 10, 2023
9.760
9.990
9.620
9.620
38,850
-0.26(-2.63%)
Feb 09, 2023
9.710
10.11
9.710
9.880
88,872
+0.20(+2.07%)
Feb 08, 2023
9.780
9.875
9.550
9.680
60,140
-0.20(-2.02%)
Feb 07, 2023
9.660
9.920
9.440
9.880
83,137
+0.18(+1.86%)
Feb 06, 2023
9.730
9.893
9.470
9.700
117,154
-0.17(-1.72%)
Feb 03, 2023
10.12
10.42
9.700
9.870
227,989
-0.45(-4.36%)
Feb 02, 2023
9.650
10.32
9.485
10.32
274,562
+0.77(+8.06%)
Feb 01, 2023
9.600
9.660
9.380
9.550
81,116
-0.06(-0.62%)
Jan 31, 2023
9.540
9.610
9.260
9.610
58,519
-0.03(-0.31%)
Jan 30, 2023
9.990
9.990
9.580
9.640
71,876
-0.36(-3.60%)
Jan 27, 2023
9.290
10.20
9.270
10.00
225,254
+0.78(+8.46%)
Jan 26, 2023
9.210
9.245
9.015
9.220
36,877
+0.07(+0.77%)
Jan 25, 2023
9.480
9.480
8.970
9.150
174,237
-0.37(-3.89%)
Jan 24, 2023
9.570
9.820
9.390
9.520
113,034
-0.01(-0.10%)
Jan 23, 2023
9.630
9.800
9.410
9.530
177,951
-0.04(-0.42%)
Jan 20, 2023
9.500
9.570
9.430
9.570
88,581
+0.08(+0.84%)
Jan 19, 2023
9.480
9.670
9.420
9.490
172,554
+0.00(+0.00%)
Jan 18, 2023
9.210
9.530
9.050
9.490
202,164
+0.32(+3.49%)
Jan 17, 2023
9.300
9.340
9.160
9.170
44,494
-0.15(-1.61%)
Jan 13, 2023
9.630
9.640
9.220
9.320
69,224
-0.24(-2.51%)
Jan 12, 2023
9.250
9.560
9.225
9.560
101,984
+0.31(+3.35%)
Jan 11, 2023
9.100
9.275
9.025
9.250
63,342
+0.19(+2.10%)
Jan 10, 2023
9.130
9.250
9.030
9.060
40,267
+0.04(+0.44%)
Jan 09, 2023
8.990
9.320
8.980
9.020
101,528
-0.01(-0.11%)
Jan 06, 2023
9.120
9.170
8.920
9.030
113,715
-0.02(-0.22%)
Jan 05, 2023
8.720
9.079
8.610
9.050
161,219
+0.23(+2.61%)
Jan 04, 2023
8.640
8.870
8.630
8.820
101,576
+0.32(+3.76%)
Jan 03, 2023
8.480
8.625
8.360
8.500
78,641
+0.09(+1.07%)
Dec 30, 2022
8.260
8.440
8.210
8.410
99,226
+0.09(+1.08%)
Dec 29, 2022
7.940
8.340
7.934
8.320
104,190
+0.41(+5.18%)
Dec 28, 2022
7.930
8.180
7.720
7.910
134,919
-0.03(-0.38%)
Dec 27, 2022
8.020
8.320
7.930
7.940
54,989
-0.01(-0.13%)
Dec 23, 2022
8.010
8.115
7.920
7.950
100,746
-0.05(-0.62%)
Dec 22, 2022
7.900
8.055
7.790
8.000
126,875
-0.02(-0.25%)
Dec 21, 2022
7.960
8.175
7.901
8.020
507,147
+0.14(+1.78%)
Dec 20, 2022
8.060
8.100
7.840
7.880
173,497
-0.13(-1.62%)
Dec 19, 2022
7.960
8.055
7.885
8.010
355,321
-0.04(-0.50%)
Dec 16, 2022
8.380
8.460
7.995
8.050
835,859
-0.41(-4.85%)
Dec 15, 2022
8.890
8.950
8.420
8.460
229,831
-0.43(-4.84%)
Dec 14, 2022
8.760
9.000
8.760
8.890
87,473
+0.06(+0.68%)
Dec 13, 2022
8.580
8.870
8.510
8.830
155,118
+0.40(+4.74%)
Dec 12, 2022
8.180
8.430
8.090
8.430
79,493
+0.28(+3.44%)
Dec 09, 2022
8.230
8.520
8.100
8.150
283,312
-0.15(-1.81%)
Dec 08, 2022
8.560
8.680
8.190
8.300
129,734
-0.29(-3.38%)
Dec 07, 2022
9.090
9.175
8.560
8.590
70,299
-0.37(-4.13%)
Dec 06, 2022
9.040
9.140
8.850
8.960
118,469
-0.07(-0.78%)
Dec 05, 2022
9.590
9.740
8.980
9.030
141,865
-0.60(-6.23%)
Dec 02, 2022
9.500
9.830
9.340
9.630
510,215
+0.06(+0.63%)
Dec 01, 2022
9.190
9.809
8.983
9.570
573,961
+0.45(+4.93%)
Nov 30, 2022
9.000
9.160
8.914
9.120
721,787
+0.14(+1.56%)
Nov 29, 2022
8.880
9.030
8.630
8.980
273,412
+0.18(+2.05%)
Nov 28, 2022
8.680
8.974
8.680
8.800
109,754
+0.19(+2.21%)
Nov 25, 2022
8.710
8.740
8.550
8.610
42,206
+0.01(+0.12%)
Nov 23, 2022
8.660
8.810
8.560
8.600
65,671
+0.00(+0.00%)
Nov 22, 2022
8.750
8.950
8.575
8.600
80,377
-0.12(-1.38%)
Nov 21, 2022
8.710
9.090
8.574
8.720
236,328
-0.03(-0.34%)
Nov 18, 2022
8.600
9.030
8.363
8.750
185,151
+0.08(+0.92%)
Nov 17, 2022
8.200
8.930
8.110
8.670
257,942
+0.48(+5.86%)
Nov 16, 2022
8.380
8.500
8.140
8.190
90,591
-0.20(-2.38%)
Nov 15, 2022
8.600
8.940
8.390
8.390
126,128
-0.12(-1.41%)
Nov 14, 2022
8.470
9.000
8.400
8.510
278,403
-0.02(-0.23%)
Nov 11, 2022
8.940
9.090
8.435
8.530
169,562
-0.37(-4.16%)
Nov 10, 2022
9.000
9.070
8.370
8.900
242,562
+0.63(+7.62%)
Nov 09, 2022
8.540
8.590
8.240
8.270
147,881
-0.39(-4.50%)
Nov 08, 2022
8.650
8.720
8.500
8.660
92,946
-0.04(-0.46%)
Nov 07, 2022
8.550
8.710
8.450
8.700
101,262
+0.06(+0.69%)
Nov 04, 2022
8.600
8.660
8.390
8.640
92,415
+0.11(+1.29%)
Nov 03, 2022
8.750
8.840
8.510
8.530
86,728
-0.30(-3.40%)
Nov 02, 2022
9.030
9.095
8.820
8.830
258,452
-0.22(-2.43%)
Nov 01, 2022
9.190
9.310
9.040
9.050
117,218
-0.04(-0.44%)
Oct 31, 2022
9.180
9.260
8.970
9.090
467,637
-0.10(-1.09%)
Oct 28, 2022
9.010
9.400
9.000
9.190
278,546
+0.19(+2.11%)
Oct 27, 2022
9.140
9.260
8.985
9.000
222,229
-0.02(-0.22%)
Oct 26, 2022
9.080
9.110
8.985
9.020
233,581
-0.01(-0.11%)
Oct 25, 2022
8.820
9.115
8.820
9.030
299,528
+0.17(+1.92%)
Oct 24, 2022
8.800
9.080
8.570
8.860
377,692
+0.13(+1.49%)
Oct 21, 2022
8.720
8.780
8.200
8.730
250,586
+0.01(+0.11%)
Oct 20, 2022
8.740
9.055
8.520
8.720
177,910
-0.28(-3.11%)
Oct 19, 2022
9.140
9.230
8.890
9.000
191,893
-0.19(-2.07%)
Oct 18, 2022
9.470
9.570
9.120
9.190
119,085
-0.03(-0.33%)
Oct 17, 2022
9.010
9.320
8.985
9.220
402,625
+0.31(+3.48%)
Oct 14, 2022
9.320
9.320
8.780
8.910
277,654
-0.32(-3.47%)
Oct 13, 2022
8.730
9.570
8.650
9.230
470,287
+0.27(+3.01%)
Oct 12, 2022
8.970
9.000
8.710
8.960
123,425
-0.02(-0.22%)
Oct 11, 2022
8.640
9.100
8.390
8.980
359,519
+0.29(+3.34%)
Oct 10, 2022
8.540
8.710
8.480
8.690
200,423
+0.23(+2.72%)
Oct 07, 2022
8.640
8.640
8.360
8.460
110,197
-0.22(-2.53%)
Oct 06, 2022
8.820
9.000
8.370
8.680
154,795
-0.22(-2.47%)
Oct 05, 2022
9.390
9.470
8.660
8.900
354,950
-0.62(-6.51%)
Oct 04, 2022
9.240
9.820
9.240
9.520
458,609
+0.44(+4.85%)
Oct 03, 2022
8.900
9.230
8.850
9.080
361,305
+0.09(+1.00%)
Sep 30, 2022
9.290
9.340
8.950
8.990
254,177
-0.27(-2.92%)
Sep 29, 2022
9.470
9.590
9.140
9.260
255,218
-0.31(-3.24%)
Sep 28, 2022
9.690
9.940
9.520
9.570
120,369
-0.06(-0.62%)
Sep 27, 2022
9.420
9.780
9.380
9.630
146,513
+0.34(+3.66%)
Sep 26, 2022
9.540
9.680
9.100
9.290
200,942
-0.26(-2.72%)
Sep 23, 2022
9.490
9.610
9.280
9.550
172,858
-0.11(-1.14%)
Sep 22, 2022
10.00
10.05
9.600
9.660
128,877
-0.43(-4.26%)
Sep 21, 2022
10.20
10.32
10.00
10.09
117,570
-0.15(-1.46%)
Sep 20, 2022
10.19
10.36
10.04
10.24
271,458
-0.05(-0.49%)
Sep 19, 2022
10.00
10.46
10.00
10.29
281,078
+0.16(+1.58%)
Sep 16, 2022
10.48
10.51
10.07
10.13
416,425
-0.37(-3.52%)
Sep 15, 2022
11.00
11.31
10.49
10.50
389,072
-0.65(-5.83%)
Sep 14, 2022
11.12
11.40
11.08
11.15
263,038
-0.09(-0.80%)
Sep 13, 2022
11.23
11.75
10.99
11.24
234,400
-0.13(-1.14%)
Sep 12, 2022
11.51
12.04
11.37
11.37
153,841
-0.16(-1.39%)
Sep 09, 2022
11.13
11.73
11.13
11.53
217,211
+0.38(+3.41%)
Sep 08, 2022
10.78
11.27
10.73
11.15
172,504
+0.27(+2.48%)
Sep 07, 2022
10.65
10.98
10.49
10.88
223,387
+0.15(+1.40%)
Sep 06, 2022
11.32
11.55
10.63
10.73
382,746
-0.54(-4.79%)
Sep 02, 2022
11.19
11.61
10.98
11.27
414,192
+0.08(+0.71%)
Sep 01, 2022
11.13
11.27
10.98
11.19
165,071
-0.04(-0.36%)
Aug 31, 2022
11.55
11.78
11.23
11.23
198,317
-0.31(-2.69%)
Aug 30, 2022
11.92
11.92
11.44
11.54
199,600
-0.28(-2.37%)
Aug 29, 2022
12.49
12.49
11.78
11.82
452,676
-0.67(-5.36%)
Aug 26, 2022
12.69
13.05
12.31
12.49
169,355
-0.19(-1.50%)
Aug 25, 2022
12.75
13.09
12.08
12.68
540,616
+0.02(+0.16%)
Aug 24, 2022
12.31
12.86
12.08
12.66
330,366
+0.43(+3.52%)
Aug 23, 2022
12.57
12.78
12.11
12.23
937,989
-0.46(-3.62%)
Aug 22, 2022
12.54
12.81
12.44
12.69
274,773
+0.13(+1.04%)
Aug 19, 2022
12.74
13.08
12.50
12.56
234,745
-0.15(-1.18%)
Aug 18, 2022
12.81
12.92
12.37
12.71
226,157
-0.23(-1.78%)
Aug 17, 2022
13.49
13.49
12.82
12.94
155,794
-0.53(-3.93%)
Aug 16, 2022
13.42
13.58
13.33
13.47
83,330
+0.02(+0.15%)
Aug 15, 2022
12.65
13.51
12.53
13.45
271,963
+0.74(+5.82%)
Aug 12, 2022
12.72
12.99
12.52
12.71
205,429
+0.19(+1.52%)
Aug 11, 2022
11.73
12.84
11.69
12.52
368,437
+0.79(+6.73%)
Aug 10, 2022
11.50
11.88
11.45
11.73
217,671
+0.41(+3.62%)
Aug 09, 2022
11.59
11.69
11.32
11.32
56,933
-0.26(-2.25%)
Aug 08, 2022
11.97
12.22
11.57
11.58
178,768
+0.00(+0.00%)
Aug 05, 2022
11.38
11.76
11.38
11.58
106,376
+0.20(+1.76%)
Aug 04, 2022
11.07
11.62
11.07
11.38
207,023
+0.31(+2.80%)
Aug 03, 2022
11.18
11.36
11.00
11.07
186,287
-0.01(-0.09%)
Aug 02, 2022
11.06
11.28
10.97
11.08
62,365
-0.08(-0.72%)
Aug 01, 2022
11.28
11.50
10.94
11.16
106,531
-0.32(-2.79%)
Jul 29, 2022
11.70
11.70
11.48
11.48
81,120
-0.32(-2.71%)
Jul 28, 2022
11.62
11.88
11.61
11.80
122,378
+0.17(+1.46%)
Jul 27, 2022
11.57
11.74
11.31
11.63
101,640
+0.16(+1.39%)
Jul 26, 2022
11.19
11.53
11.18
11.47
97,476
+0.21(+1.87%)
Jul 25, 2022
11.16
11.30
10.97
11.26
83,811
+0.19(+1.72%)
Jul 22, 2022
11.30
11.37
11.00
11.07
62,644
-0.18(-1.60%)
Jul 21, 2022
11.12
11.27
11.01
11.25
74,640
+0.06(+0.54%)
Jul 20, 2022
11.66
11.70
11.10
11.19
205,776
-0.35(-3.03%)
Jul 19, 2022
11.39
11.70
11.39
11.54
179,541
+0.14(+1.23%)
Jul 18, 2022
11.40
11.60
11.26
11.40
131,575
+0.10(+0.88%)
Jul 15, 2022
11.01
11.34
10.75
11.30
57,328
+0.50(+4.63%)
Jul 14, 2022
10.82
11.24
10.66
10.80
68,358
-0.22(-2.00%)
Jul 13, 2022
11.30
11.38
10.91
11.02
126,568
-0.30(-2.65%)
Jul 12, 2022
11.47
11.62
11.32
11.32
51,103
-0.19(-1.65%)
Jul 11, 2022
11.40
11.74
11.34
11.51
98,880
+0.00(+0.00%)
Jul 08, 2022
11.64
11.71
11.41
11.51
63,087
-0.09(-0.78%)
Jul 07, 2022
11.25
11.65
11.25
11.60
70,136
+0.45(+4.04%)
Jul 06, 2022
11.72
11.79
11.15
11.15
98,835
-0.61(-5.19%)
Jul 05, 2022
11.48
11.86
11.13
11.76
141,268
+0.05(+0.43%)
Jul 01, 2022
11.43
11.90
11.43
11.71
96,220
+0.22(+1.91%)
Jun 30, 2022
10.96
11.57
10.96
11.49
161,242
+0.43(+3.89%)
Jun 29, 2022
11.20
11.53
11.04
11.06
50,945
-0.23(-2.04%)
Jun 28, 2022
11.45
12.05
11.20
11.29
277,130
-0.06(-0.53%)
Jun 27, 2022
11.18
11.60
11.18
11.35
127,947
+0.05(+0.44%)
Jun 24, 2022
10.58
11.53
10.44
11.30
241,007
+0.76(+7.21%)
Jun 23, 2022
10.42
10.72
10.14
10.54
226,832
+0.04(+0.38%)
Jun 22, 2022
10.70
10.88
10.42
10.50
384,270
-0.33(-3.05%)
Jun 21, 2022
11.00
11.34
10.64
10.83
335,861
-0.26(-2.34%)
Jun 17, 2022
10.61
11.16
10.45
11.09
444,766
+0.41(+3.84%)
Jun 16, 2022
10.77
10.88
10.44
10.68
132,715
-0.32(-2.91%)
Jun 15, 2022
10.63
11.25
10.63
11.00
180,322
+0.24(+2.23%)
Jun 14, 2022
10.57
10.99
10.47
10.76
152,123
+0.15(+1.41%)
Jun 13, 2022
10.35
10.90
10.10
10.61
367,528
+0.06(+0.57%)
Jun 10, 2022
10.66
10.68
10.36
10.55
175,046
-0.26(-2.41%)
Jun 09, 2022
10.78
11.55
10.64
10.81
191,788
-0.09(-0.83%)
Jun 08, 2022
10.77
11.00
10.63
10.90
134,108
+0.00(+0.00%)
Jun 07, 2022
10.37
11.06
10.34
10.90
180,864
+0.57(+5.52%)
Jun 06, 2022
11.46
11.63
10.14
10.33
290,686
-1.23(-10.64%)
Jun 03, 2022
11.56
11.81
11.23
11.56
215,426
-0.04(-0.34%)
Jun 02, 2022
11.31
11.83
11.23
11.60
368,176
+0.26(+2.29%)
Jun 01, 2022
11.03
11.34
10.94
11.34
196,103
+0.21(+1.89%)
May 31, 2022
11.28
11.38
10.95
11.13
488,838
-0.10(-0.89%)
May 27, 2022
10.90
11.32
10.40
11.23
447,976
+0.33(+3.03%)
May 26, 2022
10.98
11.16
10.85
10.90
191,580
-0.08(-0.73%)
May 25, 2022
9.980
10.98
9.905
10.98
695,778
+0.98(+9.80%)
May 24, 2022
9.810
10.34
9.660
10.00
490,059
+0.09(+0.91%)
May 23, 2022
9.220
10.01
9.000
9.910
337,493
+0.73(+7.95%)
May 20, 2022
9.080
9.317
8.890
9.180
708,876
+0.42(+4.79%)
May 19, 2022
8.930
9.120
8.490
8.760
360,147
-0.16(-1.79%)
May 18, 2022
8.830
8.990
8.790
8.920
102,689
+0.05(+0.56%)
May 17, 2022
8.550
8.970
8.380
8.870
92,664
+0.47(+5.60%)
May 16, 2022
8.590
8.700
8.050
8.400
258,982
+0.11(+1.33%)
May 13, 2022
7.690
8.330
7.640
8.290
248,431
+0.71(+9.37%)
May 12, 2022
7.600
7.900
7.230
7.580
130,851
+0.01(+0.13%)
May 11, 2022
8.000
8.235
7.530
7.570
261,557
-0.37(-4.66%)
May 10, 2022
7.780
8.420
7.320
7.940
313,384
+0.31(+4.06%)
May 09, 2022
8.370
8.450
7.590
7.630
398,208
-0.82(-9.70%)
May 06, 2022
8.560
8.690
8.260
8.450
308,907
-0.15(-1.74%)
May 05, 2022
8.690
8.890
8.540
8.600
144,147
-0.19(-2.16%)
May 04, 2022
9.150
9.200
8.640
8.790
337,098
-0.44(-4.77%)
May 03, 2022
9.400
9.550
9.150
9.230
178,853
-0.18(-1.91%)
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.