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
Controladora Vuela Compaia DE ADR
(NY:
VLRS
)
6.790
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 4, 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 30, 2021
16.49
16.65
16.07
16.27
393,100
-0.32(-1.93%)
Apr 29, 2021
16.83
16.93
16.45
16.59
258,406
-0.08(-0.48%)
Apr 28, 2021
16.84
16.94
16.41
16.67
271,539
-0.17(-1.01%)
Apr 27, 2021
16.30
16.90
16.20
16.84
596,260
+0.52(+3.19%)
Apr 26, 2021
16.70
16.83
16.06
16.32
773,835
+0.10(+0.62%)
Apr 23, 2021
16.11
16.28
15.53
16.22
1,144,800
+1.23(+8.21%)
Apr 22, 2021
14.95
15.34
14.86
14.99
481,924
+0.02(+0.13%)
Apr 21, 2021
14.39
15.04
14.38
14.97
419,461
+0.53(+3.67%)
Apr 20, 2021
14.94
14.96
14.33
14.44
484,942
-0.67(-4.43%)
Apr 19, 2021
15.45
15.55
15.04
15.11
286,832
-0.46(-2.95%)
Apr 16, 2021
15.96
15.98
15.50
15.57
289,600
-0.30(-1.89%)
Apr 15, 2021
15.90
16.01
15.40
15.87
467,030
+0.49(+3.19%)
Apr 14, 2021
15.70
16.06
15.37
15.38
515,942
-0.33(-2.10%)
Apr 13, 2021
15.51
15.73
15.23
15.71
235,519
+0.09(+0.58%)
Apr 12, 2021
15.96
15.96
15.42
15.62
317,515
-0.10(-0.64%)
Apr 09, 2021
15.45
15.76
15.26
15.72
467,900
+0.15(+0.96%)
Apr 08, 2021
15.50
15.68
15.04
15.57
874,989
+0.66(+4.43%)
Apr 07, 2021
15.20
15.39
14.90
14.91
218,890
-0.23(-1.52%)
Apr 06, 2021
14.76
15.14
14.76
15.14
232,239
+0.38(+2.57%)
Apr 05, 2021
14.80
15.04
14.57
14.76
259,493
+0.07(+0.48%)
Apr 01, 2021
14.33
14.85
14.33
14.69
201,000
+0.43(+3.02%)
Mar 31, 2021
14.17
14.43
14.13
14.26
386,786
+0.09(+0.64%)
Mar 30, 2021
13.65
14.17
13.60
14.17
279,351
+0.57(+4.19%)
Mar 29, 2021
13.91
14.02
13.53
13.60
289,476
-0.36(-2.58%)
Mar 26, 2021
14.26
14.52
13.74
13.96
373,900
-0.08(-0.57%)
Mar 25, 2021
13.48
14.12
13.18
14.04
576,054
+0.40(+2.93%)
Mar 24, 2021
14.16
14.58
13.64
13.64
354,266
-0.43(-3.06%)
Mar 23, 2021
14.48
14.64
13.79
14.07
491,232
-0.64(-4.35%)
Mar 22, 2021
14.65
14.89
14.16
14.71
324,799
-0.01(-0.07%)
Mar 19, 2021
15.05
15.21
14.69
14.72
453,100
-0.33(-2.19%)
Mar 18, 2021
15.91
16.10
15.05
15.05
404,427
-0.95(-5.94%)
Mar 17, 2021
15.58
16.01
15.40
16.00
343,900
+0.28(+1.78%)
Mar 16, 2021
15.93
16.00
15.52
15.72
555,121
-0.15(-0.95%)
Mar 15, 2021
15.63
16.28
15.39
15.87
594,722
+0.25(+1.60%)
Mar 12, 2021
16.09
16.12
15.14
15.62
3,116,000
-0.65(-4.00%)
Mar 11, 2021
16.47
16.78
16.05
16.27
613,511
-0.13(-0.79%)
Mar 10, 2021
15.81
16.52
15.81
16.40
930,542
+0.60(+3.80%)
Mar 09, 2021
15.30
16.06
15.06
15.80
700,278
+0.39(+2.53%)
Mar 08, 2021
15.05
15.60
14.86
15.41
1,000,117
+0.23(+1.52%)
Mar 05, 2021
15.62
15.62
14.76
15.18
946,300
-0.06(-0.39%)
Mar 04, 2021
15.82
16.13
14.81
15.24
687,969
-0.46(-2.93%)
Mar 03, 2021
15.65
15.88
15.43
15.70
567,213
-0.03(-0.19%)
Mar 02, 2021
15.39
15.88
15.00
15.73
669,762
+0.15(+0.96%)
Mar 01, 2021
15.33
16.07
15.30
15.58
716,162
+0.70(+4.70%)
Feb 26, 2021
14.82
15.22
14.55
14.88
414,500
+0.10(+0.68%)
Feb 25, 2021
15.40
15.59
14.65
14.78
366,632
-0.70(-4.52%)
Feb 24, 2021
15.50
15.60
15.34
15.48
396,274
-0.06(-0.39%)
Feb 23, 2021
15.00
15.65
14.35
15.54
533,938
+0.81(+5.50%)
Feb 22, 2021
15.37
16.39
14.64
14.73
805,510
-0.06(-0.41%)
Feb 19, 2021
13.35
14.85
13.30
14.79
1,217,900
+0.98(+7.10%)
Feb 18, 2021
14.00
14.18
13.71
13.81
735,153
-0.32(-2.26%)
Feb 17, 2021
13.77
14.17
13.54
14.13
410,964
+0.22(+1.58%)
Feb 16, 2021
13.80
14.25
13.66
13.91
676,686
+0.31(+2.28%)
Feb 12, 2021
13.26
13.61
13.24
13.60
189,600
+0.38(+2.87%)
Feb 11, 2021
13.10
13.47
13.02
13.22
718,358
+0.13(+0.99%)
Feb 10, 2021
13.00
13.24
12.90
13.09
196,234
+0.17(+1.32%)
Feb 09, 2021
12.91
12.97
12.69
12.92
232,152
+0.06(+0.47%)
Feb 08, 2021
12.67
12.99
12.49
12.86
786,793
+0.26(+2.06%)
Feb 05, 2021
12.67
12.67
12.04
12.60
323,500
+0.10(+0.80%)
Feb 04, 2021
12.32
12.79
12.31
12.50
789,729
+0.23(+1.87%)
Feb 03, 2021
12.31
12.77
12.14
12.27
480,307
+0.09(+0.74%)
Feb 02, 2021
12.26
12.27
11.96
12.18
370,508
+0.12(+1.00%)
Feb 01, 2021
11.37
12.08
11.25
12.06
293,294
+0.78(+6.91%)
Jan 29, 2021
11.60
11.71
11.18
11.28
356,000
-0.47(-4.00%)
Jan 28, 2021
10.75
11.82
10.62
11.75
590,007
+0.83(+7.60%)
Jan 27, 2021
11.30
11.40
10.74
10.92
356,237
-0.54(-4.71%)
Jan 26, 2021
11.40
11.78
11.24
11.46
378,076
+0.20(+1.78%)
Jan 25, 2021
11.58
11.75
10.80
11.26
684,158
+0.09(+0.81%)
Jan 22, 2021
11.00
11.19
10.97
11.17
217,300
+0.02(+0.18%)
Jan 21, 2021
11.43
11.51
10.96
11.15
226,700
-0.26(-2.28%)
Jan 20, 2021
11.48
11.65
11.28
11.41
238,706
-0.07(-0.61%)
Jan 19, 2021
11.75
11.75
11.23
11.48
357,127
-0.10(-0.86%)
Jan 15, 2021
11.65
11.78
11.40
11.58
321,200
-0.24(-2.03%)
Jan 14, 2021
11.72
12.00
11.61
11.82
274,926
+0.24(+2.07%)
Jan 13, 2021
11.65
11.69
11.47
11.58
322,094
-0.04(-0.34%)
Jan 12, 2021
11.84
11.84
11.45
11.62
570,241
+0.09(+0.78%)
Jan 11, 2021
11.79
12.04
11.43
11.53
226,217
-0.31(-2.62%)
Jan 08, 2021
11.89
12.16
11.76
11.84
349,900
-0.04(-0.34%)
Jan 07, 2021
12.38
12.38
11.88
11.88
211,205
-0.38(-3.10%)
Jan 06, 2021
12.01
12.38
11.83
12.26
254,267
+0.52(+4.43%)
Jan 05, 2021
11.66
12.03
11.65
11.74
195,368
-0.12(-1.01%)
Jan 04, 2021
12.42
12.61
11.66
11.86
393,228
-0.56(-4.51%)
Dec 31, 2020
12.42
12.42
12.42
595,245
+0.39(+3.24%)
Dec 30, 2020
11.93
12.14
11.74
12.03
595,245
+0.20(+1.69%)
Dec 29, 2020
11.48
11.88
11.37
11.83
559,754
+0.55(+4.88%)
Dec 28, 2020
11.10
11.35
11.00
11.28
429,058
+0.24(+2.17%)
Dec 24, 2020
11.24
11.31
10.99
11.04
280,500
-0.14(-1.25%)
Dec 23, 2020
11.01
11.49
10.90
11.18
516,286
+0.22(+2.01%)
Dec 22, 2020
10.98
11.04
10.62
10.96
503,939
+0.12(+1.11%)
Dec 21, 2020
11.13
11.13
10.44
10.84
843,015
-0.51(-4.49%)
Dec 18, 2020
11.68
11.82
11.16
11.35
637,600
-0.38(-3.24%)
Dec 17, 2020
11.97
12.00
11.67
11.73
782,552
-0.13(-1.10%)
Dec 16, 2020
11.47
11.90
11.37
11.86
539,240
+0.39(+3.40%)
Dec 15, 2020
11.35
11.50
11.10
11.47
318,540
+0.21(+1.87%)
Dec 14, 2020
11.53
11.60
10.96
11.26
388,387
+0.07(+0.63%)
Dec 11, 2020
11.30
11.37
10.86
11.19
799,400
-0.18(-1.58%)
Dec 10, 2020
11.50
11.93
11.25
11.37
1,517,834
-0.03(-0.26%)
Dec 09, 2020
12.78
13.48
11.21
11.40
4,729,511
-0.60(-5.00%)
Dec 08, 2020
11.28
12.50
11.02
12.00
989,448
+0.19(+1.61%)
Dec 07, 2020
11.26
11.88
11.17
11.81
332,678
+0.51(+4.51%)
Dec 04, 2020
11.38
11.43
11.17
11.30
984,000
-0.05(-0.44%)
Dec 03, 2020
11.74
11.79
11.28
11.35
609,489
+0.15(+1.34%)
Dec 02, 2020
11.06
11.45
10.83
11.20
284,572
+0.14(+1.27%)
Dec 01, 2020
10.61
11.24
10.61
11.06
242,640
+0.60(+5.74%)
Nov 30, 2020
10.80
10.96
10.43
10.46
309,942
-0.36(-3.33%)
Nov 27, 2020
10.76
11.19
10.62
10.82
140,300
+0.13(+1.22%)
Nov 25, 2020
10.75
10.77
10.32
10.69
185,300
+0.01(+0.09%)
Nov 24, 2020
10.65
10.89
10.52
10.68
178,262
+0.23(+2.20%)
Nov 23, 2020
10.60
10.62
10.33
10.45
286,578
+0.08(+0.77%)
Nov 20, 2020
10.32
10.50
10.08
10.37
216,400
+0.01(+0.10%)
Nov 19, 2020
10.11
10.60
10.04
10.36
269,520
+0.29(+2.88%)
Nov 18, 2020
10.68
10.81
9.970
10.07
650,304
-0.52(-4.91%)
Nov 17, 2020
10.70
10.70
10.07
10.59
282,173
-0.24(-2.22%)
Nov 16, 2020
9.850
10.98
9.850
10.83
833,469
+1.23(+12.81%)
Nov 13, 2020
9.300
9.680
9.220
9.600
382,100
+0.36(+3.90%)
Nov 12, 2020
9.920
9.920
9.210
9.240
504,523
-0.75(-7.51%)
Nov 11, 2020
10.05
10.14
9.760
9.990
405,575
-0.03(-0.30%)
Nov 10, 2020
9.460
10.20
9.460
10.02
468,019
+0.47(+4.92%)
Nov 09, 2020
10.46
10.57
9.360
9.550
643,979
+0.49(+5.41%)
Nov 06, 2020
8.580
9.190
8.520
9.060
502,600
+0.44(+5.10%)
Nov 05, 2020
8.370
8.790
8.350
8.620
350,187
+0.39(+4.74%)
Nov 04, 2020
8.110
8.310
8.020
8.230
290,794
+0.12(+1.48%)
Nov 03, 2020
8.170
8.440
8.070
8.110
322,958
+0.15(+1.88%)
Nov 02, 2020
7.930
8.010
7.759
7.960
226,166
+0.08(+1.02%)
Oct 30, 2020
7.510
8.030
7.460
7.880
285,100
+0.26(+3.41%)
Oct 29, 2020
7.500
7.720
7.380
7.620
284,671
+0.08(+1.06%)
Oct 28, 2020
7.950
7.990
7.530
7.540
352,322
-0.62(-7.60%)
Oct 27, 2020
8.730
8.770
8.020
8.160
399,076
-0.47(-5.45%)
Oct 26, 2020
9.210
9.220
8.450
8.630
610,689
-0.45(-4.96%)
Oct 23, 2020
9.170
9.240
8.730
9.080
1,125,900
-0.06(-0.66%)
Oct 22, 2020
8.700
9.160
8.700
9.140
1,116,069
+0.51(+5.91%)
Oct 21, 2020
8.770
8.780
8.550
8.630
204,937
+0.00(+0.00%)
Oct 20, 2020
8.650
8.830
8.575
8.630
594,504
+0.06(+0.70%)
Oct 19, 2020
8.360
8.810
8.270
8.570
379,332
+0.25(+3.00%)
Oct 16, 2020
8.450
8.450
8.130
8.320
319,100
-0.03(-0.36%)
Oct 15, 2020
8.140
8.370
8.010
8.350
197,572
+0.08(+0.97%)
Oct 14, 2020
8.300
8.451
8.220
8.270
267,138
+0.02(+0.24%)
Oct 13, 2020
8.170
8.300
8.015
8.250
129,085
+0.00(+0.00%)
Oct 12, 2020
8.100
8.390
8.020
8.250
316,259
+0.21(+2.61%)
Oct 09, 2020
7.940
8.060
7.900
8.040
576,800
+0.18(+2.29%)
Oct 08, 2020
7.720
7.900
7.680
7.860
196,056
+0.10(+1.29%)
Oct 07, 2020
7.730
7.965
7.660
7.760
247,288
+0.02(+0.26%)
Oct 06, 2020
7.920
8.050
7.660
7.740
488,947
-0.05(-0.64%)
Oct 05, 2020
7.630
7.850
7.570
7.790
217,288
+0.24(+3.18%)
Oct 02, 2020
7.300
7.615
7.290
7.550
297,400
+0.03(+0.40%)
Oct 01, 2020
7.500
7.670
7.400
7.520
481,146
+0.31(+4.30%)
Sep 30, 2020
6.830
7.240
6.830
7.210
279,818
+0.31(+4.49%)
Sep 29, 2020
6.960
7.020
6.820
6.900
293,800
-0.09(-1.29%)
Sep 28, 2020
7.100
7.200
6.990
6.990
191,083
+0.07(+1.01%)
Sep 25, 2020
6.900
7.020
6.790
6.920
269,100
+0.02(+0.29%)
Sep 24, 2020
6.630
7.080
6.330
6.900
240,597
+0.27(+4.07%)
Sep 23, 2020
6.840
6.990
6.520
6.630
297,427
-0.23(-3.35%)
Sep 22, 2020
7.100
7.150
6.800
6.860
215,197
-0.29(-4.06%)
Sep 21, 2020
7.170
7.320
6.830
7.150
304,990
-0.27(-3.64%)
Sep 18, 2020
7.790
7.840
7.350
7.420
381,900
-0.38(-4.87%)
Sep 17, 2020
7.860
7.920
7.710
7.800
388,647
-0.20(-2.50%)
Sep 16, 2020
7.950
8.225
7.910
8.000
250,943
+0.02(+0.25%)
Sep 15, 2020
8.200
8.289
7.970
7.980
214,852
-0.16(-1.97%)
Sep 14, 2020
8.170
8.178
7.950
8.140
274,835
+0.10(+1.24%)
Sep 11, 2020
8.140
8.140
7.920
8.040
221,500
-0.05(-0.62%)
Sep 10, 2020
8.120
8.320
8.030
8.090
290,320
+0.04(+0.50%)
Sep 09, 2020
8.630
8.630
7.980
8.050
305,280
-0.09(-1.11%)
Sep 08, 2020
8.300
8.320
8.010
8.140
271,558
-0.12(-1.45%)
Sep 04, 2020
8.590
8.724
7.910
8.260
401,400
-0.23(-2.71%)
Sep 03, 2020
8.340
8.980
8.340
8.490
650,921
-0.26(-2.97%)
Sep 02, 2020
8.330
8.780
8.120
8.750
509,451
+0.58(+7.10%)
Sep 01, 2020
8.060
8.270
8.020
8.170
263,516
+0.09(+1.11%)
Aug 31, 2020
8.410
8.410
8.010
8.080
289,388
-0.23(-2.77%)
Aug 28, 2020
7.970
8.410
7.865
8.310
342,900
+0.43(+5.46%)
Aug 27, 2020
8.030
8.230
7.720
7.880
276,911
-0.08(-1.01%)
Aug 26, 2020
8.190
8.190
7.730
7.960
271,163
-0.16(-1.97%)
Aug 25, 2020
8.310
8.310
7.960
8.120
265,691
-0.16(-1.93%)
Aug 24, 2020
7.700
8.400
7.610
8.280
931,964
+0.75(+9.96%)
Aug 21, 2020
7.640
7.646
7.272
7.530
286,500
-0.08(-1.05%)
Aug 20, 2020
7.070
7.670
7.070
7.610
329,719
+0.43(+5.99%)
Aug 19, 2020
6.940
7.220
6.940
7.180
395,692
+0.18(+2.57%)
Aug 18, 2020
7.000
7.090
6.840
7.000
205,485
+0.02(+0.29%)
Aug 17, 2020
7.070
7.070
6.850
6.980
265,682
-0.01(-0.14%)
Aug 14, 2020
6.910
7.050
6.837
6.990
220,200
+0.10(+1.45%)
Aug 13, 2020
6.810
6.950
6.775
6.890
155,296
+0.07(+1.03%)
Aug 12, 2020
7.020
7.060
6.600
6.820
307,224
-0.08(-1.16%)
Aug 11, 2020
6.640
7.060
6.640
6.900
437,024
+0.43(+6.65%)
Aug 10, 2020
6.460
6.560
6.370
6.470
363,700
+0.05(+0.78%)
Aug 07, 2020
6.450
6.450
6.090
6.420
500,900
+0.06(+0.94%)
Aug 06, 2020
5.860
6.480
5.850
6.360
542,984
+0.50(+8.53%)
Aug 05, 2020
5.850
5.930
5.790
5.860
202,065
+0.10(+1.74%)
Aug 04, 2020
5.490
5.815
5.490
5.760
495,663
+0.23(+4.16%)
Aug 03, 2020
5.510
5.545
5.210
5.530
302,009
+0.00(+0.00%)
Jul 31, 2020
5.500
5.550
5.250
5.530
254,900
+0.00(+0.00%)
Jul 30, 2020
5.370
5.600
5.340
5.530
298,987
+0.06(+1.10%)
Jul 29, 2020
5.330
5.480
5.300
5.470
217,975
+0.16(+3.01%)
Jul 28, 2020
5.100
5.350
5.100
5.310
597,935
+0.20(+3.91%)
Jul 27, 2020
5.620
5.620
5.100
5.110
299,869
-0.31(-5.72%)
Jul 24, 2020
5.330
5.470
5.330
5.420
202,400
+0.03(+0.56%)
Jul 23, 2020
5.560
5.630
5.360
5.390
242,146
-0.14(-2.53%)
Jul 22, 2020
5.300
5.530
5.200
5.530
413,108
+0.18(+3.36%)
Jul 21, 2020
4.830
5.405
4.830
5.350
429,482
+0.50(+10.31%)
Jul 20, 2020
4.950
4.960
4.790
4.850
176,905
-0.12(-2.41%)
Jul 17, 2020
5.070
5.090
4.920
4.970
194,800
-0.10(-1.97%)
Jul 16, 2020
5.230
5.270
4.990
5.070
390,999
-0.23(-4.34%)
Jul 15, 2020
5.140
5.310
5.090
5.300
245,772
+0.35(+7.07%)
Jul 14, 2020
4.890
4.970
4.810
4.950
193,917
+0.02(+0.41%)
Jul 13, 2020
5.090
5.130
4.900
4.930
311,941
-0.16(-3.14%)
Jul 10, 2020
5.040
5.140
4.990
5.090
244,700
-0.01(-0.20%)
Jul 09, 2020
5.370
5.380
5.015
5.100
256,035
-0.20(-3.77%)
Jul 08, 2020
5.180
5.300
5.140
5.300
277,715
+0.13(+2.51%)
Jul 07, 2020
5.220
5.260
5.140
5.170
231,939
-0.11(-2.08%)
Jul 06, 2020
5.400
5.520
5.200
5.280
168,737
-0.01(-0.19%)
Jul 02, 2020
5.480
5.510
5.235
5.290
206,600
-0.02(-0.38%)
Jul 01, 2020
5.300
5.620
5.230
5.310
343,710
+0.03(+0.57%)
Jun 30, 2020
5.420
5.430
5.160
5.280
317,271
-0.16(-2.94%)
Jun 29, 2020
5.180
5.440
5.090
5.440
247,626
+0.28(+5.43%)
Jun 26, 2020
5.500
5.520
4.980
5.160
574,100
-0.21(-3.91%)
Jun 25, 2020
5.250
5.400
5.200
5.370
238,955
+0.03(+0.56%)
Jun 24, 2020
5.610
5.620
5.340
5.340
372,152
-0.41(-7.13%)
Jun 23, 2020
6.000
6.000
5.665
5.750
349,070
-0.12(-2.04%)
Jun 22, 2020
5.940
5.950
5.699
5.870
439,454
-0.09(-1.51%)
Jun 19, 2020
5.550
6.040
5.530
5.960
823,800
+0.43(+7.78%)
Jun 18, 2020
5.420
5.560
5.331
5.530
347,000
-0.07(-1.25%)
Jun 17, 2020
5.750
5.750
5.460
5.600
246,911
-0.13(-2.27%)
Jun 16, 2020
5.660
5.775
5.370
5.730
464,960
+0.36(+6.70%)
Jun 15, 2020
5.010
5.450
4.850
5.370
607,638
+0.06(+1.13%)
Jun 12, 2020
5.350
5.400
4.945
5.310
1,526,300
+0.42(+8.59%)
Jun 11, 2020
5.390
5.750
4.860
4.890
1,096,539
-1.09(-18.23%)
Jun 10, 2020
6.190
6.210
5.650
5.980
1,204,101
-0.31(-4.93%)
Jun 09, 2020
6.610
6.610
6.120
6.290
937,425
-0.38(-5.70%)
Jun 08, 2020
6.740
7.080
6.580
6.670
1,015,213
+0.15(+2.30%)
Jun 05, 2020
6.540
7.130
6.430
6.520
1,253,500
+0.62(+10.51%)
Jun 04, 2020
5.690
6.220
5.640
5.900
1,121,490
+0.25(+4.42%)
Jun 03, 2020
5.650
5.810
5.530
5.650
767,989
+0.30(+5.61%)
Jun 02, 2020
5.260
5.468
5.260
5.350
607,455
+0.22(+4.29%)
Jun 01, 2020
5.000
5.295
4.962
5.130
473,827
+0.13(+2.60%)
May 29, 2020
4.970
5.040
4.715
5.000
566,100
+0.01(+0.20%)
May 28, 2020
5.360
5.410
4.990
4.990
327,971
-0.25(-4.77%)
May 27, 2020
5.400
5.580
5.200
5.240
467,939
-0.01(-0.19%)
May 26, 2020
5.010
5.440
4.970
5.250
709,829
+0.53(+11.23%)
May 22, 2020
4.750
4.820
4.620
4.720
366,700
+0.01(+0.21%)
May 21, 2020
4.900
4.900
4.600
4.710
187,834
-0.04(-0.84%)
May 20, 2020
4.550
4.770
4.530
4.750
265,745
+0.36(+8.20%)
May 19, 2020
4.510
4.650
4.350
4.390
279,567
-0.09(-2.01%)
May 18, 2020
4.180
4.560
4.180
4.480
430,394
+0.50(+12.56%)
May 15, 2020
3.990
4.090
3.910
3.980
249,400
-0.01(-0.25%)
May 14, 2020
3.960
4.110
3.760
3.990
439,318
-0.12(-2.92%)
May 13, 2020
4.330
4.350
3.950
4.110
469,129
-0.24(-5.52%)
May 12, 2020
4.450
4.480
4.190
4.350
252,601
-0.08(-1.81%)
May 11, 2020
4.620
4.650
4.390
4.430
202,208
-0.19(-4.11%)
May 08, 2020
4.700
4.780
4.620
4.620
272,500
+0.07(+1.54%)
May 07, 2020
4.660
4.740
4.510
4.550
277,684
-0.05(-1.09%)
May 06, 2020
4.700
4.700
4.510
4.600
253,133
+0.01(+0.22%)
May 05, 2020
4.580
4.790
4.540
4.590
309,899
+0.04(+0.88%)
May 04, 2020
4.640
4.670
4.330
4.550
660,682
-0.21(-4.41%)
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.