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
Ellington Financial Llc
(NY:
EFC
)
12.15
+0.06 (+0.50%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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
12.49
12.61
12.45
12.48
599,098
-0.04(-0.33%)
Apr 29, 2021
12.66
12.76
12.51
12.52
841,592
-0.06(-0.50%)
Apr 28, 2021
12.73
12.73
12.58
12.58
1,001,842
-0.09(-0.71%)
Apr 27, 2021
12.55
12.70
12.52
12.67
1,043,421
+0.19(+1.49%)
Apr 26, 2021
12.61
12.65
12.48
12.49
693,677
-0.06(-0.49%)
Apr 23, 2021
12.33
12.60
12.28
12.55
879,450
+0.31(+2.54%)
Apr 22, 2021
12.30
12.39
12.22
12.24
658,682
-0.05(-0.39%)
Apr 21, 2021
12.06
12.31
12.02
12.29
610,309
+0.21(+1.71%)
Apr 20, 2021
12.08
12.13
12.01
12.08
754,521
+0.00(+0.00%)
Apr 19, 2021
12.18
12.24
12.06
12.08
685,406
-0.09(-0.74%)
Apr 16, 2021
12.40
12.42
12.15
12.17
811,499
-0.08(-0.62%)
Apr 15, 2021
12.22
12.43
12.16
12.24
794,123
+0.06(+0.51%)
Apr 14, 2021
12.15
12.35
12.09
12.18
545,069
+0.09(+0.74%)
Apr 13, 2021
12.16
12.18
12.02
12.09
598,505
-0.04(-0.34%)
Apr 12, 2021
12.15
12.31
12.11
12.13
766,735
+0.01(+0.06%)
Apr 09, 2021
12.23
12.27
12.12
12.13
387,276
-0.06(-0.45%)
Apr 08, 2021
12.15
12.31
12.09
12.18
678,106
+0.06(+0.51%)
Apr 07, 2021
11.91
12.13
11.90
12.12
433,763
+0.23(+1.97%)
Apr 06, 2021
11.80
11.94
11.79
11.89
531,189
+0.10(+0.88%)
Apr 05, 2021
11.64
11.91
11.47
11.78
1,114,512
+0.52(+4.66%)
Apr 01, 2021
11.03
11.26
11.01
11.26
232,829
+0.21(+1.87%)
Mar 31, 2021
11.18
11.26
11.05
11.05
754,450
-0.12(-1.05%)
Mar 30, 2021
11.00
11.20
10.95
11.17
269,132
+0.14(+1.25%)
Mar 29, 2021
10.98
11.14
10.98
11.03
338,766
-0.05(-0.49%)
Mar 26, 2021
11.13
11.18
10.98
11.08
302,371
+0.00(+0.00%)
Mar 25, 2021
11.00
11.18
10.78
11.08
398,717
+0.08(+0.68%)
Mar 24, 2021
11.11
11.39
11.00
11.01
412,744
-0.05(-0.43%)
Mar 23, 2021
11.08
11.22
11.02
11.06
530,919
-0.08(-0.74%)
Mar 22, 2021
11.28
11.29
11.13
11.14
493,694
-0.05(-0.43%)
Mar 19, 2021
11.27
11.45
11.12
11.19
1,483,718
-0.10(-0.85%)
Mar 18, 2021
11.66
11.66
11.24
11.28
461,345
-0.34(-2.95%)
Mar 17, 2021
11.42
11.63
11.35
11.63
240,739
+0.21(+1.80%)
Mar 16, 2021
11.41
11.48
11.32
11.42
236,894
-0.10(-0.83%)
Mar 15, 2021
11.42
11.53
11.24
11.52
270,193
+0.10(+0.90%)
Mar 12, 2021
11.30
11.59
11.24
11.41
645,418
+0.12(+1.09%)
Mar 11, 2021
11.21
11.31
11.13
11.29
452,349
+0.14(+1.23%)
Mar 10, 2021
11.19
11.34
11.10
11.15
367,048
+0.02(+0.19%)
Mar 09, 2021
11.16
11.23
11.00
11.13
221,156
+0.05(+0.49%)
Mar 08, 2021
10.93
11.23
10.93
11.08
370,041
+0.23(+2.09%)
Mar 05, 2021
10.95
11.00
10.52
10.85
422,649
-0.01(-0.13%)
Mar 04, 2021
11.07
11.13
10.74
10.86
409,697
-0.08(-0.75%)
Mar 03, 2021
10.97
11.13
10.93
10.95
417,308
+0.01(+0.06%)
Mar 02, 2021
11.00
11.00
10.80
10.94
375,716
-0.01(-0.06%)
Mar 01, 2021
10.97
11.07
10.80
10.95
316,743
+0.16(+1.53%)
Feb 26, 2021
10.74
10.90
10.62
10.78
244,929
+0.07(+0.64%)
Feb 25, 2021
11.08
11.15
10.70
10.71
326,225
-0.33(-2.98%)
Feb 24, 2021
10.91
11.10
10.91
11.04
520,960
+0.14(+1.31%)
Feb 23, 2021
10.86
10.93
10.61
10.90
340,250
+0.03(+0.31%)
Feb 22, 2021
10.87
10.99
10.72
10.87
348,905
-0.01(-0.13%)
Feb 19, 2021
10.70
10.97
10.70
10.88
357,940
+0.18(+1.66%)
Feb 18, 2021
10.85
10.95
10.67
10.70
301,217
-0.15(-1.38%)
Feb 17, 2021
10.92
11.06
10.78
10.85
218,814
-0.20(-1.79%)
Feb 16, 2021
10.86
11.08
10.81
11.05
361,558
+0.24(+2.21%)
Feb 12, 2021
10.65
10.82
10.65
10.81
198,774
+0.12(+1.15%)
Feb 11, 2021
10.74
10.82
10.57
10.69
227,873
-0.01(-0.13%)
Feb 10, 2021
10.72
10.80
10.66
10.70
457,123
+0.03(+0.32%)
Feb 09, 2021
10.75
10.76
10.63
10.67
430,248
-0.08(-0.76%)
Feb 08, 2021
10.79
10.81
10.68
10.75
405,757
+0.02(+0.19%)
Feb 05, 2021
10.61
10.73
10.58
10.73
327,427
+0.16(+1.48%)
Feb 04, 2021
10.44
10.62
10.44
10.57
201,623
+0.13(+1.24%)
Feb 03, 2021
10.47
10.56
10.41
10.44
258,971
-0.04(-0.39%)
Feb 02, 2021
10.33
10.54
10.30
10.48
280,040
+0.22(+2.19%)
Feb 01, 2021
10.25
10.29
10.12
10.26
273,017
+0.06(+0.60%)
Jan 29, 2021
10.27
10.33
10.16
10.20
557,448
-0.17(-1.64%)
Jan 28, 2021
10.28
10.42
10.17
10.37
345,537
+0.16(+1.54%)
Jan 27, 2021
10.36
10.47
10.16
10.21
421,961
-0.26(-2.46%)
Jan 26, 2021
10.72
10.75
10.46
10.47
291,108
-0.18(-1.65%)
Jan 25, 2021
10.65
10.71
10.52
10.64
242,095
-0.03(-0.32%)
Jan 22, 2021
10.60
10.68
10.48
10.68
296,238
-0.01(-0.13%)
Jan 21, 2021
10.50
10.75
10.46
10.69
372,436
+0.20(+1.94%)
Jan 20, 2021
10.43
10.58
10.37
10.49
339,565
+0.05(+0.52%)
Jan 19, 2021
10.33
10.52
10.24
10.44
658,033
+0.14(+1.31%)
Jan 15, 2021
10.39
10.39
10.24
10.30
379,380
-0.05(-0.52%)
Jan 14, 2021
10.36
10.38
10.27
10.35
332,314
+0.05(+0.46%)
Jan 13, 2021
10.37
10.41
10.27
10.31
389,541
-0.01(-0.13%)
Jan 12, 2021
10.25
10.33
10.20
10.32
198,589
+0.07(+0.66%)
Jan 11, 2021
10.19
10.41
10.18
10.25
363,962
-0.01(-0.07%)
Jan 08, 2021
10.26
10.27
10.10
10.26
324,444
-0.01(-0.07%)
Jan 07, 2021
10.16
10.29
10.09
10.27
409,776
+0.07(+0.73%)
Jan 06, 2021
9.947
10.29
9.873
10.19
692,131
+0.36(+3.65%)
Jan 05, 2021
9.873
9.920
9.792
9.832
507,021
-0.05(-0.55%)
Jan 04, 2021
10.10
10.12
9.775
9.886
701,723
-0.16(-1.62%)
Dec 31, 2020
10.05
10.05
10.05
395,027
+0.01(+0.07%)
Dec 30, 2020
10.12
10.25
10.02
10.04
395,027
-0.05(-0.54%)
Dec 29, 2020
10.29
10.29
10.09
10.10
340,403
-0.15(-1.51%)
Dec 28, 2020
10.20
10.36
10.20
10.25
255,586
+0.09(+0.86%)
Dec 24, 2020
10.17
10.23
10.07
10.16
90,092
-0.03(-0.26%)
Dec 23, 2020
10.08
10.24
10.04
10.19
218,386
+0.14(+1.41%)
Dec 22, 2020
10.04
10.11
9.969
10.05
288,468
-0.03(-0.33%)
Dec 21, 2020
9.955
10.16
9.915
10.08
392,728
+0.01(+0.13%)
Dec 18, 2020
10.25
10.51
10.06
10.07
1,098,944
-0.18(-1.77%)
Dec 17, 2020
10.29
10.38
10.25
10.25
390,315
-0.02(-0.20%)
Dec 16, 2020
10.33
10.34
10.24
10.27
193,785
-0.03(-0.26%)
Dec 15, 2020
10.10
10.33
10.10
10.30
286,864
+0.18(+1.80%)
Dec 14, 2020
10.18
10.24
10.10
10.12
280,254
+0.00(+0.00%)
Dec 11, 2020
10.02
10.12
9.969
10.12
247,232
+0.05(+0.47%)
Dec 10, 2020
10.02
10.11
9.948
10.07
222,778
+0.03(+0.27%)
Dec 09, 2020
10.09
10.16
9.955
10.04
275,730
-0.05(-0.47%)
Dec 08, 2020
9.922
10.15
9.922
10.09
281,614
+0.12(+1.21%)
Dec 07, 2020
10.13
10.13
9.895
9.969
248,111
-0.12(-1.20%)
Dec 04, 2020
9.955
10.16
9.935
10.09
273,546
+0.16(+1.63%)
Dec 03, 2020
9.935
10.01
9.854
9.928
232,917
+0.03(+0.34%)
Dec 02, 2020
9.854
9.935
9.760
9.895
233,204
+0.05(+0.55%)
Dec 01, 2020
9.787
10.02
9.706
9.841
315,311
+0.15(+1.60%)
Nov 30, 2020
9.982
10.07
9.578
9.686
970,226
-0.32(-3.23%)
Nov 27, 2020
10.22
10.22
9.948
10.01
238,164
-0.14(-1.39%)
Nov 25, 2020
10.19
10.20
9.923
10.15
526,325
-0.05(-0.52%)
Nov 24, 2020
10.22
10.31
10.12
10.20
520,601
+0.26(+2.62%)
Nov 23, 2020
9.723
9.956
9.662
9.943
368,115
+0.24(+2.48%)
Nov 20, 2020
9.676
9.756
9.582
9.703
399,271
-0.01(-0.07%)
Nov 19, 2020
9.649
9.763
9.515
9.709
253,098
+0.01(+0.07%)
Nov 18, 2020
9.783
9.956
9.696
9.703
368,966
+0.02(+0.21%)
Nov 17, 2020
9.656
9.783
9.596
9.682
377,929
+0.03(+0.28%)
Nov 16, 2020
9.395
9.754
9.355
9.656
429,990
+0.39(+4.26%)
Nov 13, 2020
9.021
9.320
9.021
9.261
266,679
+0.28(+3.13%)
Nov 12, 2020
9.028
9.108
8.874
8.981
275,869
-0.11(-1.18%)
Nov 11, 2020
9.315
9.315
8.954
9.088
381,236
-0.16(-1.73%)
Nov 10, 2020
9.034
9.328
8.847
9.248
539,295
+0.33(+3.67%)
Nov 09, 2020
9.008
9.168
8.914
8.921
523,091
+0.26(+3.01%)
Nov 06, 2020
8.687
8.820
8.573
8.660
246,177
-0.07(-0.77%)
Nov 05, 2020
8.567
8.841
8.567
8.727
248,095
+0.09(+1.08%)
Nov 04, 2020
8.580
8.680
8.486
8.633
258,080
-0.03(-0.31%)
Nov 03, 2020
8.727
8.727
8.620
8.660
258,906
+0.03(+0.31%)
Nov 02, 2020
8.353
8.633
8.239
8.633
535,123
+0.45(+5.56%)
Oct 30, 2020
8.219
8.286
8.095
8.179
683,908
-0.11(-1.29%)
Oct 29, 2020
8.159
8.299
8.025
8.286
403,661
+0.09(+1.14%)
Oct 28, 2020
8.279
8.405
8.053
8.192
517,098
-0.22(-2.60%)
Oct 27, 2020
8.517
8.643
8.398
8.411
345,637
-0.13(-1.55%)
Oct 26, 2020
8.624
8.703
8.444
8.544
347,127
-0.17(-1.98%)
Oct 23, 2020
8.590
8.803
8.590
8.716
145,624
+0.17(+1.94%)
Oct 22, 2020
8.497
8.617
8.497
8.551
150,076
+0.07(+0.78%)
Oct 21, 2020
8.557
8.608
8.442
8.484
192,758
-0.10(-1.16%)
Oct 20, 2020
8.557
8.690
8.544
8.584
169,582
+0.07(+0.86%)
Oct 19, 2020
8.617
8.665
8.478
8.511
168,731
-0.08(-0.93%)
Oct 16, 2020
8.657
8.696
8.551
8.590
209,844
-0.11(-1.30%)
Oct 15, 2020
8.511
8.703
8.491
8.703
184,364
+0.17(+1.94%)
Oct 14, 2020
8.637
8.750
8.524
8.537
243,276
-0.01(-0.08%)
Oct 13, 2020
8.590
8.610
8.504
8.544
167,557
-0.11(-1.30%)
Oct 12, 2020
8.557
8.706
8.517
8.657
313,615
+0.07(+0.77%)
Oct 09, 2020
8.823
8.856
8.511
8.590
302,405
-0.11(-1.22%)
Oct 08, 2020
8.431
8.703
8.365
8.696
486,132
+0.34(+4.05%)
Oct 07, 2020
8.371
8.438
8.305
8.358
218,726
+0.05(+0.56%)
Oct 06, 2020
8.405
8.584
8.265
8.312
341,598
-0.03(-0.40%)
Oct 05, 2020
8.544
8.544
8.272
8.345
337,100
-0.11(-1.26%)
Oct 02, 2020
8.099
8.471
8.093
8.451
246,326
+0.23(+2.82%)
Oct 01, 2020
8.133
8.226
8.013
8.219
377,533
+0.09(+1.06%)
Sep 30, 2020
8.292
8.345
8.113
8.133
348,999
-0.11(-1.29%)
Sep 29, 2020
8.371
8.444
8.146
8.239
294,074
-0.21(-2.51%)
Sep 28, 2020
8.392
8.603
8.392
8.451
267,278
+0.14(+1.74%)
Sep 25, 2020
8.069
8.332
8.069
8.306
163,353
+0.21(+2.60%)
Sep 24, 2020
8.056
8.280
7.918
8.095
358,683
+0.09(+1.07%)
Sep 23, 2020
8.273
8.392
7.983
8.010
440,228
-0.27(-3.26%)
Sep 22, 2020
8.207
8.319
8.135
8.280
381,514
+0.05(+0.64%)
Sep 21, 2020
8.484
8.589
8.201
8.227
583,971
-0.46(-5.31%)
Sep 18, 2020
8.675
8.734
8.556
8.688
787,010
+0.05(+0.61%)
Sep 17, 2020
8.563
8.731
8.517
8.635
247,182
+0.00(+0.00%)
Sep 16, 2020
8.326
8.701
8.313
8.635
565,874
+0.36(+4.38%)
Sep 15, 2020
8.273
8.382
8.217
8.273
326,166
+0.04(+0.48%)
Sep 14, 2020
8.109
8.306
8.036
8.234
656,741
+0.17(+2.12%)
Sep 11, 2020
8.056
8.155
7.924
8.062
305,300
-0.01(-0.16%)
Sep 10, 2020
8.221
8.329
8.069
8.076
310,132
-0.14(-1.68%)
Sep 09, 2020
8.227
8.309
8.173
8.214
207,590
+0.04(+0.48%)
Sep 08, 2020
8.174
8.280
8.076
8.174
265,128
+0.00(+0.00%)
Sep 04, 2020
8.332
8.372
8.043
8.174
279,340
-0.03(-0.40%)
Sep 03, 2020
8.234
8.369
8.135
8.207
447,753
+0.03(+0.32%)
Sep 02, 2020
8.188
8.221
7.997
8.181
617,510
-0.03(-0.32%)
Sep 01, 2020
8.135
8.280
8.095
8.207
396,975
+0.00(+0.00%)
Aug 31, 2020
8.392
8.438
8.194
8.207
594,173
-0.18(-2.12%)
Aug 28, 2020
8.339
8.418
8.280
8.385
227,723
+0.08(+0.95%)
Aug 27, 2020
8.195
8.420
8.195
8.306
180,790
+0.10(+1.20%)
Aug 26, 2020
8.352
8.352
8.188
8.208
154,880
-0.14(-1.65%)
Aug 25, 2020
8.470
8.496
8.156
8.345
216,712
-0.04(-0.47%)
Aug 24, 2020
8.208
8.424
8.090
8.385
294,977
+0.23(+2.81%)
Aug 21, 2020
8.090
8.237
8.045
8.156
487,441
+0.03(+0.32%)
Aug 20, 2020
8.084
8.208
8.077
8.130
219,113
-0.09(-1.11%)
Aug 19, 2020
8.064
8.306
8.038
8.221
310,172
+0.13(+1.62%)
Aug 18, 2020
8.156
8.221
8.031
8.090
209,281
-0.09(-1.12%)
Aug 17, 2020
8.188
8.247
8.012
8.182
276,263
-0.02(-0.24%)
Aug 14, 2020
7.986
8.228
7.920
8.201
235,617
+0.14(+1.79%)
Aug 13, 2020
8.071
8.228
7.966
8.058
237,698
-0.07(-0.89%)
Aug 12, 2020
8.273
8.345
7.966
8.130
372,989
-0.03(-0.32%)
Aug 11, 2020
8.372
8.463
8.130
8.156
447,177
-0.05(-0.64%)
Aug 10, 2020
7.979
8.280
7.979
8.208
711,285
+0.23(+2.87%)
Aug 07, 2020
8.110
8.110
7.678
7.979
667,403
+0.14(+1.84%)
Aug 06, 2020
7.796
7.920
7.796
7.835
352,572
-0.12(-1.56%)
Aug 05, 2020
7.731
7.973
7.626
7.960
555,449
+0.31(+4.02%)
Aug 04, 2020
7.574
7.714
7.534
7.652
391,759
+0.03(+0.34%)
Aug 03, 2020
7.678
7.685
7.489
7.626
565,887
-0.07(-0.85%)
Jul 31, 2020
7.822
7.822
7.606
7.691
505,177
-0.17(-2.16%)
Jul 30, 2020
7.783
7.888
7.731
7.861
186,740
-0.05(-0.66%)
Jul 29, 2020
7.901
7.920
7.790
7.914
237,754
+0.07(+0.91%)
Jul 28, 2020
7.732
7.946
7.732
7.842
362,197
+0.05(+0.67%)
Jul 27, 2020
7.764
7.888
7.699
7.790
274,903
+0.04(+0.50%)
Jul 24, 2020
7.966
8.050
7.745
7.751
256,162
-0.19(-2.45%)
Jul 23, 2020
7.868
8.063
7.855
7.946
247,993
+0.03(+0.33%)
Jul 22, 2020
7.810
8.070
7.758
7.920
327,028
+0.07(+0.91%)
Jul 21, 2020
7.745
7.914
7.641
7.849
389,774
+0.22(+2.89%)
Jul 20, 2020
7.635
7.738
7.544
7.628
275,863
-0.09(-1.18%)
Jul 17, 2020
7.732
7.777
7.589
7.719
297,905
-0.01(-0.08%)
Jul 16, 2020
7.725
7.816
7.635
7.725
318,272
-0.06(-0.75%)
Jul 15, 2020
7.531
7.855
7.531
7.784
533,770
+0.41(+5.55%)
Jul 14, 2020
7.290
7.446
7.200
7.375
217,030
+0.10(+1.34%)
Jul 13, 2020
7.368
7.401
7.193
7.278
534,702
-0.01(-0.18%)
Jul 10, 2020
7.102
7.313
7.076
7.290
468,115
+0.14(+1.91%)
Jul 09, 2020
7.531
7.777
7.122
7.154
606,156
-0.09(-1.25%)
Jul 08, 2020
7.135
7.284
6.992
7.245
440,253
+0.06(+0.90%)
Jul 07, 2020
7.414
7.426
7.161
7.180
366,128
-0.34(-4.49%)
Jul 06, 2020
7.518
7.537
7.310
7.518
418,835
+0.14(+1.94%)
Jul 02, 2020
7.674
7.686
7.342
7.375
410,814
-0.14(-1.90%)
Jul 01, 2020
7.641
7.751
7.433
7.518
456,185
-0.13(-1.70%)
Jun 30, 2020
7.576
7.667
7.388
7.648
421,385
+0.00(+0.00%)
Jun 29, 2020
7.466
7.738
7.394
7.648
473,140
+0.23(+3.15%)
Jun 26, 2020
7.465
7.652
7.285
7.414
827,948
-0.19(-2.46%)
Jun 25, 2020
7.285
7.607
7.266
7.601
425,188
+0.22(+2.97%)
Jun 24, 2020
7.556
7.643
7.150
7.382
677,325
-0.30(-3.86%)
Jun 23, 2020
7.717
7.742
7.588
7.678
650,502
+0.06(+0.85%)
Jun 22, 2020
7.568
7.691
7.459
7.614
520,550
-0.02(-0.25%)
Jun 19, 2020
7.897
7.974
7.614
7.633
1,347,104
-0.18(-2.31%)
Jun 18, 2020
7.723
7.961
7.652
7.813
409,271
-0.07(-0.90%)
Jun 17, 2020
7.987
8.045
7.839
7.884
487,149
-0.10(-1.21%)
Jun 16, 2020
8.238
8.322
7.762
7.981
684,707
+0.14(+1.81%)
Jun 15, 2020
7.324
7.980
7.178
7.839
650,297
+0.15(+2.01%)
Jun 12, 2020
7.536
7.691
7.285
7.684
512,480
+0.50(+7.00%)
Jun 11, 2020
7.098
7.575
6.957
7.182
901,571
-0.57(-7.39%)
Jun 10, 2020
8.052
8.103
7.575
7.755
666,316
-0.30(-3.68%)
Jun 09, 2020
8.084
8.328
7.929
8.052
995,145
-0.32(-3.77%)
Jun 08, 2020
8.084
8.451
8.000
8.367
1,283,776
+0.77(+10.08%)
Jun 05, 2020
7.839
8.285
7.549
7.601
1,303,634
+0.24(+3.24%)
Jun 04, 2020
6.918
7.491
6.847
7.362
871,577
+0.41(+5.83%)
Jun 03, 2020
6.738
6.982
6.738
6.957
793,242
+0.33(+4.96%)
Jun 02, 2020
6.686
6.873
6.596
6.628
370,595
-0.08(-1.25%)
Jun 01, 2020
6.570
6.879
6.473
6.712
642,047
+0.14(+2.16%)
May 29, 2020
6.609
6.680
6.441
6.570
1,203,188
-0.12(-1.83%)
May 28, 2020
6.828
6.886
6.660
6.692
880,025
-0.14(-1.98%)
May 27, 2020
6.930
7.000
6.489
6.828
785,647
+0.08(+1.23%)
May 26, 2020
6.917
6.981
6.713
6.745
750,133
+0.13(+1.93%)
May 22, 2020
6.540
6.617
6.227
6.617
516,661
+0.12(+1.87%)
May 21, 2020
6.604
6.706
6.284
6.495
723,677
-0.12(-1.84%)
May 20, 2020
6.713
6.930
6.527
6.617
721,889
+0.05(+0.78%)
May 19, 2020
6.566
7.499
6.323
6.566
1,196,691
+0.01(+0.10%)
May 18, 2020
6.380
6.559
6.144
6.559
1,054,902
+0.43(+7.10%)
May 15, 2020
6.163
6.182
5.913
6.124
554,828
-0.10(-1.54%)
May 14, 2020
5.415
6.240
5.229
6.220
1,069,434
+0.62(+11.07%)
May 13, 2020
6.009
6.041
5.386
5.600
1,052,287
-0.47(-7.69%)
May 12, 2020
6.387
6.412
6.003
6.067
962,562
-0.20(-3.16%)
May 11, 2020
6.566
6.566
6.246
6.265
966,869
-0.30(-4.58%)
May 08, 2020
6.514
6.617
6.080
6.566
1,385,740
+0.26(+4.05%)
May 07, 2020
6.150
6.457
6.150
6.310
798,736
+0.19(+3.03%)
May 06, 2020
6.348
6.406
6.061
6.124
659,915
-0.16(-2.54%)
May 05, 2020
6.514
6.730
6.227
6.284
675,765
-0.04(-0.71%)
May 04, 2020
6.278
6.374
6.029
6.329
623,545
-0.08(-1.30%)
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.