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
High Tide Inc
(NQ:
HITI
)
2.520
+0.040 (+1.61%)
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
3.510
3.740
3.500
3.540
67,214
+0.04(+1.14%)
Apr 28, 2022
3.540
3.570
3.390
3.500
87,576
+0.02(+0.57%)
Apr 27, 2022
3.600
3.750
3.450
3.480
95,153
-0.09(-2.52%)
Apr 26, 2022
3.730
3.790
3.500
3.570
108,316
-0.16(-4.29%)
Apr 25, 2022
3.840
3.850
3.580
3.730
80,533
-0.01(-0.27%)
Apr 22, 2022
3.900
3.949
3.730
3.740
116,909
-0.19(-4.83%)
Apr 21, 2022
4.050
4.062
3.930
3.930
46,906
-0.03(-0.76%)
Apr 20, 2022
4.090
4.100
3.930
3.960
121,795
+0.00(+0.00%)
Apr 19, 2022
4.000
4.030
3.940
3.960
65,111
+0.02(+0.51%)
Apr 18, 2022
4.050
4.210
3.920
3.940
124,997
-0.06(-1.50%)
Apr 14, 2022
4.100
4.160
4.000
4.000
128,414
-0.10(-2.44%)
Apr 13, 2022
4.050
4.130
4.050
4.100
34,560
+0.05(+1.23%)
Apr 12, 2022
4.100
4.270
4.050
4.050
67,002
-0.10(-2.41%)
Apr 11, 2022
4.340
4.350
4.060
4.150
100,914
-0.22(-5.03%)
Apr 08, 2022
4.370
4.470
4.160
4.370
78,360
+0.04(+0.92%)
Apr 07, 2022
4.320
4.540
4.250
4.330
115,392
-0.03(-0.69%)
Apr 06, 2022
4.600
4.612
4.350
4.360
139,468
-0.27(-5.83%)
Apr 05, 2022
4.770
4.770
4.610
4.630
96,004
-0.11(-2.32%)
Apr 04, 2022
4.630
4.780
4.630
4.740
63,775
+0.04(+0.85%)
Apr 01, 2022
4.550
4.800
4.550
4.700
164,793
+0.16(+3.52%)
Mar 31, 2022
4.900
4.900
4.500
4.540
162,238
-0.28(-5.81%)
Mar 30, 2022
4.800
5.009
4.710
4.820
135,381
+0.04(+0.84%)
Mar 29, 2022
4.710
4.810
4.500
4.780
102,234
+0.08(+1.70%)
Mar 28, 2022
5.040
5.100
4.620
4.700
163,388
-0.40(-7.84%)
Mar 25, 2022
4.730
5.100
4.600
5.100
367,460
+0.52(+11.35%)
Mar 24, 2022
4.330
4.620
4.280
4.580
160,663
+0.26(+6.02%)
Mar 23, 2022
4.490
4.490
4.290
4.320
91,973
-0.12(-2.70%)
Mar 22, 2022
4.410
4.462
4.390
4.440
95,491
+0.02(+0.45%)
Mar 21, 2022
4.440
4.480
4.320
4.420
102,703
-0.06(-1.34%)
Mar 18, 2022
4.750
4.900
4.310
4.480
282,199
-0.30(-6.28%)
Mar 17, 2022
4.790
4.910
4.600
4.780
194,607
+0.13(+2.80%)
Mar 16, 2022
4.720
4.750
4.467
4.650
112,704
+0.10(+2.20%)
Mar 15, 2022
4.430
4.642
4.430
4.550
98,388
+0.06(+1.34%)
Mar 14, 2022
4.210
4.520
4.150
4.490
132,318
+0.20(+4.66%)
Mar 11, 2022
4.470
4.513
4.280
4.290
65,581
-0.18(-4.03%)
Mar 10, 2022
4.460
4.580
4.390
4.470
66,576
-0.05(-1.11%)
Mar 09, 2022
4.150
4.730
4.130
4.520
158,756
+0.43(+10.51%)
Mar 08, 2022
3.910
4.160
3.870
4.090
169,844
+0.21(+5.41%)
Mar 07, 2022
4.070
4.150
3.860
3.880
220,274
-0.21(-5.13%)
Mar 04, 2022
4.060
4.175
4.000
4.090
125,669
-0.01(-0.24%)
Mar 03, 2022
4.260
4.300
4.100
4.100
95,756
-0.19(-4.43%)
Mar 02, 2022
4.320
4.335
4.220
4.290
61,171
-0.01(-0.23%)
Mar 01, 2022
4.350
4.450
4.220
4.300
125,783
-0.07(-1.60%)
Feb 28, 2022
4.242
4.480
4.242
4.370
144,547
-0.05(-1.13%)
Feb 25, 2022
4.580
4.446
4.320
4.420
106,061
-0.09(-2.00%)
Feb 24, 2022
4.060
4.510
4.050
4.510
290,223
+0.17(+3.92%)
Feb 23, 2022
4.500
4.630
4.300
4.340
126,966
+0.03(+0.70%)
Feb 22, 2022
4.380
4.520
4.230
4.310
245,763
-0.42(-8.88%)
Feb 18, 2022
4.730
0
-0.32(-6.34%)
Feb 17, 2022
5.210
5.308
5.050
5.050
223,427
-0.21(-3.99%)
Feb 16, 2022
5.500
5.560
5.260
5.260
74,218
-0.25(-4.54%)
Feb 15, 2022
5.430
5.680
5.340
5.510
157,134
+0.21(+3.96%)
Feb 14, 2022
5.520
5.630
5.250
5.300
162,495
-0.31(-5.53%)
Feb 11, 2022
5.300
5.820
4.930
5.610
334,001
+0.33(+6.25%)
Feb 10, 2022
4.780
5.893
4.660
5.280
636,847
+0.33(+6.67%)
Feb 09, 2022
4.400
4.950
4.350
4.950
193,072
+0.57(+13.01%)
Feb 08, 2022
3.960
4.380
3.960
4.380
92,878
+0.40(+10.05%)
Feb 07, 2022
4.050
4.100
3.930
3.980
132,749
-0.07(-1.73%)
Feb 04, 2022
4.110
4.110
3.930
4.050
137,366
+0.11(+2.79%)
Feb 03, 2022
4.000
3.920
3.940
91,823
-0.13(-3.19%)
Feb 02, 2022
4.330
4.330
3.980
4.070
118,288
-0.23(-5.35%)
Feb 01, 2022
4.150
4.300
3.980
4.300
143,122
+0.14(+3.37%)
Jan 31, 2022
4.110
4.160
151,757
+0.07(+1.71%)
Jan 28, 2022
3.910
4.115
3.910
4.090
231,588
+0.18(+4.60%)
Jan 27, 2022
4.210
4.210
3.910
3.910
291,554
-0.30(-7.13%)
Jan 26, 2022
4.450
4.550
4.210
4.210
196,385
-0.06(-1.41%)
Jan 25, 2022
3.940
4.370
3.880
4.270
124,255
+0.33(+8.38%)
Jan 24, 2022
4.000
4.000
3.650
3.940
267,137
-0.14(-3.43%)
Jan 21, 2022
4.200
4.310
4.070
4.080
136,294
-0.16(-3.77%)
Jan 20, 2022
4.450
4.600
4.230
4.240
98,479
-0.13(-2.97%)
Jan 19, 2022
4.540
4.643
4.370
4.370
105,536
-0.16(-3.53%)
Jan 18, 2022
4.670
4.790
4.520
4.530
120,087
-0.26(-5.43%)
Jan 14, 2022
4.790
0
+0.29(+6.44%)
Jan 13, 2022
4.610
4.790
4.500
4.500
89,542
-0.08(-1.75%)
Jan 12, 2022
4.510
4.700
4.510
4.580
68,976
+0.09(+2.00%)
Jan 11, 2022
4.570
4.650
4.460
4.490
88,958
-0.07(-1.54%)
Jan 10, 2022
4.580
4.590
4.350
4.560
101,264
-0.03(-0.65%)
Jan 07, 2022
4.450
4.720
4.450
4.590
74,867
+0.14(+3.15%)
Jan 06, 2022
4.420
4.550
4.161
4.450
155,992
+0.14(+3.25%)
Jan 05, 2022
4.570
4.650
4.300
4.310
168,665
-0.19(-4.22%)
Jan 04, 2022
4.620
4.620
4.380
4.500
82,724
-0.10(-2.17%)
Jan 03, 2022
4.260
4.610
4.260
4.600
178,510
+0.35(+8.24%)
Dec 31, 2021
4.260
4.360
4.230
4.250
160,901
-0.04(-0.93%)
Dec 30, 2021
4.350
4.440
4.260
4.290
176,493
-0.04(-0.92%)
Dec 29, 2021
4.420
4.560
4.330
4.330
262,574
-0.02(-0.46%)
Dec 28, 2021
4.520
4.550
4.340
4.350
211,821
-0.20(-4.40%)
Dec 27, 2021
4.750
4.770
4.480
4.550
150,812
-0.15(-3.19%)
Dec 23, 2021
4.640
4.781
4.570
4.700
168,132
+0.08(+1.73%)
Dec 22, 2021
4.640
4.860
4.570
4.620
117,948
-0.04(-0.86%)
Dec 21, 2021
4.500
4.810
4.500
4.660
226,773
+0.26(+5.91%)
Dec 20, 2021
4.350
4.680
4.300
4.400
353,356
-0.20(-4.35%)
Dec 17, 2021
4.650
4.780
4.450
4.600
271,069
-0.12(-2.54%)
Dec 16, 2021
5.000
5.090
4.720
4.720
193,610
-0.28(-5.60%)
Dec 15, 2021
4.880
5.260
4.780
5.000
376,667
+0.14(+2.88%)
Dec 14, 2021
5.110
5.200
4.850
4.860
382,375
-0.34(-6.54%)
Dec 13, 2021
5.490
5.530
5.100
5.200
376,916
-0.37(-6.64%)
Dec 10, 2021
5.440
5.600
5.280
5.570
145,047
+0.13(+2.39%)
Dec 09, 2021
5.800
5.840
5.380
5.440
124,266
-0.32(-5.56%)
Dec 08, 2021
5.820
5.831
5.650
5.760
164,362
-0.10(-1.71%)
Dec 07, 2021
5.600
5.930
5.600
5.860
120,006
+0.26(+4.64%)
Dec 06, 2021
5.360
5.640
5.120
5.600
331,202
+0.16(+2.94%)
Dec 03, 2021
5.840
5.860
5.420
5.440
338,472
-0.39(-6.69%)
Dec 02, 2021
5.880
5.970
5.710
5.830
227,290
-0.13(-2.18%)
Dec 01, 2021
6.210
6.260
5.780
5.960
247,913
-0.30(-4.79%)
Nov 30, 2021
6.190
6.260
5.820
6.260
245,232
+0.02(+0.32%)
Nov 29, 2021
6.300
6.340
5.950
6.240
203,292
-0.06(-0.95%)
Nov 26, 2021
6.590
6.590
6.150
6.300
142,498
-0.34(-5.12%)
Nov 24, 2021
6.680
6.790
6.570
6.640
102,132
-0.05(-0.75%)
Nov 23, 2021
6.560
6.730
6.450
6.690
268,746
-0.05(-0.74%)
Nov 22, 2021
6.100
6.850
5.850
6.740
459,079
+0.66(+10.86%)
Nov 19, 2021
6.160
6.430
6.060
6.080
144,362
-0.08(-1.30%)
Nov 18, 2021
6.710
6.310
6.160
6.160
428,609
-0.72(-10.47%)
Nov 17, 2021
7.300
7.540
6.810
6.880
410,679
-0.65(-8.63%)
Nov 16, 2021
7.680
7.680
7.220
7.530
410,575
-0.32(-4.08%)
Nov 15, 2021
7.920
7.980
7.400
7.850
530,787
+0.00(+0.00%)
Nov 12, 2021
6.850
7.970
6.830
7.850
1,199,572
+1.03(+15.10%)
Nov 11, 2021
6.520
6.860
6.500
6.820
158,870
+0.17(+2.56%)
Nov 10, 2021
6.580
6.650
190,312
+0.07(+1.06%)
Nov 09, 2021
6.270
6.624
6.260
6.580
149,063
+0.14(+2.17%)
Nov 08, 2021
6.420
6.460
6.090
6.440
346,514
+0.02(+0.31%)
Nov 05, 2021
6.650
6.919
6.141
6.420
451,389
-0.04(-0.62%)
Nov 04, 2021
5.910
6.490
5.910
6.460
278,854
+0.36(+5.90%)
Nov 03, 2021
5.890
6.100
5.810
6.100
220,147
+0.20(+3.39%)
Nov 02, 2021
5.710
5.900
5.660
5.900
184,228
+0.12(+2.08%)
Nov 01, 2021
5.460
5.800
5.460
5.780
544,633
+0.32(+5.86%)
Oct 29, 2021
5.420
5.480
5.400
5.460
127,742
-0.01(-0.18%)
Oct 28, 2021
5.560
5.570
5.300
5.470
201,843
+0.01(+0.18%)
Oct 27, 2021
5.340
5.520
5.292
5.460
198,815
+0.12(+2.25%)
Oct 26, 2021
5.540
5.320
5.340
229,484
-0.14(-2.55%)
Oct 25, 2021
5.650
5.768
5.440
5.480
273,695
-0.12(-2.14%)
Oct 22, 2021
5.670
5.740
5.520
5.600
272,821
-0.13(-2.27%)
Oct 21, 2021
5.920
6.020
5.720
5.730
292,143
-0.28(-4.66%)
Oct 20, 2021
5.990
6.100
5.860
6.010
305,067
+0.02(+0.33%)
Oct 19, 2021
5.740
6.140
5.710
5.990
298,017
+0.19(+3.28%)
Oct 18, 2021
5.660
5.890
5.650
5.800
287,011
+0.15(+2.65%)
Oct 15, 2021
5.740
5.760
5.500
5.650
219,990
-0.02(-0.35%)
Oct 14, 2021
5.750
5.860
5.660
5.670
169,788
-0.05(-0.87%)
Oct 13, 2021
5.770
5.870
5.650
5.720
89,029
-0.05(-0.87%)
Oct 12, 2021
5.790
5.920
5.645
5.770
186,235
+0.06(+1.05%)
Oct 11, 2021
5.980
5.980
5.683
5.710
149,682
-0.27(-4.52%)
Oct 08, 2021
6.000
6.140
5.900
5.980
106,344
-0.03(-0.50%)
Oct 07, 2021
5.750
6.050
5.700
6.010
234,196
+0.35(+6.18%)
Oct 06, 2021
5.760
5.850
5.570
5.660
215,921
-0.24(-4.07%)
Oct 05, 2021
6.000
6.040
5.750
5.900
317,354
-0.10(-1.67%)
Oct 04, 2021
6.070
6.225
5.890
6.000
251,490
-0.14(-2.28%)
Oct 01, 2021
6.230
6.230
6.050
6.140
96,220
-0.11(-1.76%)
Sep 30, 2021
6.150
6.250
6.050
6.250
163,971
+0.12(+1.96%)
Sep 29, 2021
6.360
6.360
6.100
6.130
151,984
-0.12(-1.92%)
Sep 28, 2021
6.480
6.490
6.230
6.250
205,620
-0.24(-3.70%)
Sep 27, 2021
6.390
6.610
6.370
6.490
127,690
+0.03(+0.46%)
Sep 24, 2021
6.450
6.543
6.347
6.460
118,492
-0.02(-0.31%)
Sep 23, 2021
6.400
6.510
6.350
6.480
157,316
+0.13(+2.05%)
Sep 22, 2021
6.290
6.473
6.214
6.350
174,959
+0.10(+1.60%)
Sep 21, 2021
6.300
6.440
6.180
6.250
133,261
+0.04(+0.64%)
Sep 20, 2021
6.340
6.610
6.200
6.210
263,404
-0.51(-7.59%)
Sep 17, 2021
6.620
6.840
6.260
6.720
422,424
+0.14(+2.13%)
Sep 16, 2021
6.830
6.830
6.510
6.580
314,552
-0.31(-4.50%)
Sep 15, 2021
7.230
7.230
6.760
6.890
524,064
-0.41(-5.62%)
Sep 14, 2021
7.670
7.690
7.250
7.300
289,882
-0.40(-5.19%)
Sep 13, 2021
7.730
7.799
7.520
7.700
282,990
+0.11(+1.45%)
Sep 10, 2021
7.400
7.600
7.280
7.590
190,110
+0.20(+2.71%)
Sep 09, 2021
7.510
7.540
7.320
7.390
152,911
+0.01(+0.14%)
Sep 08, 2021
7.380
7.470
7.310
7.380
120,577
-0.11(-1.47%)
Sep 07, 2021
7.580
7.670
7.390
7.490
215,544
-0.12(-1.58%)
Sep 03, 2021
7.250
7.669
7.231
7.610
280,482
+0.35(+4.82%)
Sep 02, 2021
7.300
7.330
7.203
7.260
153,816
-0.03(-0.41%)
Sep 01, 2021
7.210
7.337
7.210
7.290
137,432
+0.00(+0.00%)
Aug 31, 2021
7.270
7.318
7.160
7.290
155,542
+0.13(+1.82%)
Aug 30, 2021
7.040
7.190
7.040
7.160
185,948
+0.01(+0.14%)
Aug 27, 2021
7.150
7.250
7.070
7.150
136,712
+0.01(+0.14%)
Aug 26, 2021
7.350
7.460
7.070
7.140
136,288
-0.21(-2.86%)
Aug 25, 2021
7.260
7.436
7.200
7.350
137,627
+0.10(+1.38%)
Aug 24, 2021
7.240
7.300
7.130
7.250
108,031
+0.03(+0.42%)
Aug 23, 2021
7.200
7.240
7.080
7.220
133,873
+0.12(+1.69%)
Aug 20, 2021
7.010
7.230
6.910
7.100
147,971
+0.06(+0.85%)
Aug 19, 2021
7.050
7.120
6.934
7.040
198,719
-0.13(-1.81%)
Aug 18, 2021
7.070
7.330
7.048
7.170
193,726
-0.03(-0.42%)
Aug 17, 2021
7.140
7.240
7.060
7.200
200,106
-0.09(-1.23%)
Aug 16, 2021
7.300
7.380
7.040
7.290
305,545
-0.02(-0.27%)
Aug 13, 2021
6.490
7.390
6.490
7.310
670,259
+0.73(+11.09%)
Aug 12, 2021
6.140
6.640
6.060
6.580
227,068
+0.45(+7.34%)
Aug 11, 2021
6.240
6.240
6.020
6.130
145,876
-0.11(-1.76%)
Aug 10, 2021
6.150
6.271
6.150
6.240
107,927
+0.06(+0.97%)
Aug 09, 2021
6.350
6.350
6.010
6.180
184,346
-0.14(-2.22%)
Aug 06, 2021
6.400
6.410
6.263
6.320
82,784
-0.04(-0.63%)
Aug 05, 2021
6.350
6.468
6.250
6.360
106,404
-0.05(-0.78%)
Aug 04, 2021
6.400
6.480
6.280
6.410
117,222
-0.02(-0.31%)
Aug 03, 2021
6.730
6.730
6.350
6.430
182,930
-0.31(-4.60%)
Aug 02, 2021
6.640
6.820
6.560
6.740
181,409
+0.18(+2.74%)
Jul 30, 2021
6.510
6.580
6.360
6.560
209,652
-0.04(-0.61%)
Jul 29, 2021
6.350
6.760
6.200
6.600
244,778
+0.47(+7.67%)
Jul 28, 2021
5.900
6.240
5.900
6.130
235,790
+0.26(+4.43%)
Jul 27, 2021
6.060
6.130
5.810
5.870
227,197
-0.26(-4.24%)
Jul 26, 2021
6.150
6.200
6.000
6.130
294,670
-0.11(-1.76%)
Jul 23, 2021
6.170
6.240
6.020
6.240
188,954
+0.02(+0.32%)
Jul 22, 2021
6.490
6.490
6.160
6.220
146,104
-0.27(-4.16%)
Jul 21, 2021
6.370
6.600
6.300
6.490
182,718
+0.13(+2.04%)
Jul 20, 2021
6.100
6.400
6.100
6.360
284,017
+0.13(+2.09%)
Jul 19, 2021
6.450
6.600
6.100
6.230
381,812
-0.37(-5.61%)
Jul 16, 2021
6.520
6.690
6.320
6.600
273,675
+0.17(+2.64%)
Jul 15, 2021
6.810
6.900
6.050
6.430
709,038
-0.43(-6.27%)
Jul 14, 2021
7.130
7.130
6.810
6.860
442,393
-0.22(-3.11%)
Jul 13, 2021
7.100
7.200
7.010
7.080
328,408
-0.06(-0.84%)
Jul 12, 2021
7.250
7.300
7.000
7.140
241,384
-0.16(-2.19%)
Jul 09, 2021
7.460
7.460
7.178
7.300
162,970
-0.02(-0.27%)
Jul 08, 2021
7.090
7.362
6.990
7.320
430,712
+0.09(+1.24%)
Jul 07, 2021
7.490
7.490
7.160
7.230
400,026
-0.26(-3.47%)
Jul 06, 2021
7.790
7.790
7.400
7.490
291,182
-0.13(-1.71%)
Jul 02, 2021
7.800
7.839
7.530
7.620
257,537
-0.23(-2.93%)
Jul 01, 2021
8.000
8.000
7.780
7.850
214,945
-0.15(-1.88%)
Jun 30, 2021
8.190
8.190
7.854
8.000
411,785
-0.30(-3.61%)
Jun 29, 2021
8.880
8.913
8.100
8.300
1,011,769
+0.11(+1.34%)
Jun 28, 2021
8.480
8.480
8.030
8.190
542,631
-0.14(-1.68%)
Jun 25, 2021
8.070
8.540
8.000
8.330
691,294
+0.26(+3.22%)
Jun 24, 2021
8.030
8.150
7.910
8.070
381,483
-0.08(-0.98%)
Jun 23, 2021
8.080
8.300
7.950
8.150
431,150
+0.21(+2.64%)
Jun 22, 2021
7.520
7.980
7.370
7.940
464,706
+0.46(+6.15%)
Jun 21, 2021
7.500
7.600
7.300
7.480
284,832
-0.02(-0.27%)
Jun 18, 2021
7.020
7.560
6.950
7.500
682,018
+0.40(+5.63%)
Jun 17, 2021
7.120
7.250
7.050
7.100
383,656
-0.21(-2.87%)
Jun 16, 2021
7.300
7.436
7.170
7.310
194,875
-0.12(-1.62%)
Jun 15, 2021
7.630
7.720
7.300
7.430
384,590
-0.27(-3.51%)
Jun 14, 2021
7.980
8.060
7.610
7.700
413,358
-0.30(-3.75%)
Jun 11, 2021
7.870
8.000
7.700
8.000
316,803
+0.09(+1.14%)
Jun 10, 2021
8.040
8.100
7.850
7.910
304,160
-0.15(-1.86%)
Jun 09, 2021
8.220
8.220
8.020
8.060
328,933
-0.16(-1.95%)
Jun 08, 2021
8.180
8.220
8.000
8.220
357,568
+0.05(+0.61%)
Jun 07, 2021
8.250
8.350
8.074
8.170
396,353
-0.36(-4.22%)
Jun 04, 2021
8.790
8.970
8.250
8.530
363,533
-0.26(-2.96%)
Jun 03, 2021
8.740
9.000
8.310
8.790
559,669
-0.21(-2.33%)
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.