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
Summit Hotel Properties
(NY:
INN
)
6.020
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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 (%)
May 28, 2021
9.125
9.139
8.891
8.994
805,885
-0.03(-0.31%)
May 27, 2021
9.125
9.013
9.004
9.022
466,168
+0.01(+0.10%)
May 26, 2021
8.770
9.022
8.685
9.013
451,860
+0.24(+2.77%)
May 25, 2021
8.938
9.182
8.756
8.770
819,760
-0.09(-1.06%)
May 24, 2021
8.854
8.901
8.733
8.863
404,711
+0.05(+0.53%)
May 21, 2021
8.976
9.050
8.770
8.816
631,683
-0.08(-0.95%)
May 20, 2021
9.135
9.135
8.788
8.901
721,802
-0.17(-1.86%)
May 19, 2021
8.985
9.079
8.732
9.069
702,953
-0.09(-1.02%)
May 18, 2021
9.266
9.369
9.135
9.163
509,877
-0.05(-0.51%)
May 17, 2021
9.256
9.303
9.032
9.210
560,040
-0.17(-1.80%)
May 14, 2021
9.079
9.425
9.013
9.378
719,139
+0.37(+4.05%)
May 13, 2021
8.845
9.200
8.620
9.013
1,182,800
+0.34(+3.88%)
May 12, 2021
8.835
8.957
8.629
8.676
740,463
-0.21(-2.32%)
May 11, 2021
8.891
8.985
8.718
8.882
506,203
-0.11(-1.25%)
May 10, 2021
9.415
9.490
8.994
8.994
876,982
-0.38(-4.09%)
May 07, 2021
9.041
9.378
9.022
9.378
542,136
+0.31(+3.41%)
May 06, 2021
9.238
9.256
8.985
9.069
1,023,888
-0.15(-1.62%)
May 05, 2021
9.369
9.556
9.196
9.219
1,076,725
-0.27(-2.86%)
May 04, 2021
9.649
9.649
9.406
9.490
571,712
-0.24(-2.50%)
May 03, 2021
9.631
9.837
9.631
9.734
809,220
+0.22(+2.26%)
Apr 30, 2021
9.640
9.687
9.490
9.518
767,040
-0.28(-2.87%)
Apr 29, 2021
9.743
9.954
9.631
9.799
609,463
+0.07(+0.77%)
Apr 28, 2021
9.565
9.811
9.518
9.724
761,982
+0.15(+1.56%)
Apr 27, 2021
9.425
9.575
9.294
9.575
529,832
+0.16(+1.69%)
Apr 26, 2021
9.472
9.612
9.359
9.415
356,430
+0.08(+0.90%)
Apr 23, 2021
9.079
9.415
9.022
9.331
521,617
+0.24(+2.68%)
Apr 22, 2021
9.266
9.369
9.088
9.088
663,323
-0.14(-1.52%)
Apr 21, 2021
8.938
9.341
8.863
9.228
873,120
+0.24(+2.71%)
Apr 20, 2021
9.060
9.116
8.863
8.985
741,663
-0.18(-1.94%)
Apr 19, 2021
9.228
9.228
9.097
9.163
634,265
-0.14(-1.51%)
Apr 16, 2021
9.462
9.462
9.284
9.303
552,709
-0.03(-0.30%)
Apr 15, 2021
9.490
9.490
9.210
9.331
676,296
-0.10(-1.09%)
Apr 14, 2021
9.434
9.846
9.406
9.434
996,214
+0.06(+0.60%)
Apr 13, 2021
9.350
9.486
9.153
9.378
1,687,882
-0.06(-0.60%)
Apr 12, 2021
9.303
9.444
9.284
9.434
456,701
+0.09(+1.00%)
Apr 09, 2021
9.631
9.640
9.205
9.341
921,111
-0.20(-2.06%)
Apr 08, 2021
9.640
9.649
9.397
9.537
539,235
-0.14(-1.45%)
Apr 07, 2021
9.827
9.902
9.518
9.678
471,149
-0.11(-1.15%)
Apr 06, 2021
9.687
9.846
9.631
9.790
789,776
+0.07(+0.67%)
Apr 05, 2021
9.977
9.996
9.598
9.724
535,883
-0.10(-1.05%)
Apr 01, 2021
9.603
9.851
9.556
9.827
659,982
+0.32(+3.35%)
Mar 31, 2021
9.734
9.762
9.472
9.509
1,097,694
-0.22(-2.21%)
Mar 30, 2021
9.659
9.912
9.654
9.724
593,145
+0.08(+0.87%)
Mar 29, 2021
9.818
10.04
9.598
9.640
878,611
-0.23(-2.37%)
Mar 26, 2021
9.893
9.958
9.649
9.874
942,480
+0.11(+1.15%)
Mar 25, 2021
9.266
9.799
9.093
9.762
959,129
+0.38(+4.09%)
Mar 24, 2021
9.537
9.902
9.378
9.378
1,142,635
-0.01(-0.10%)
Mar 23, 2021
9.659
9.790
9.313
9.387
809,067
-0.38(-3.93%)
Mar 22, 2021
10.01
10.07
9.612
9.771
928,571
-0.30(-2.97%)
Mar 19, 2021
10.27
10.29
9.762
10.07
1,957,509
-0.22(-2.09%)
Mar 18, 2021
10.53
10.59
10.25
10.29
799,126
-0.24(-2.31%)
Mar 17, 2021
10.23
10.55
10.21
10.53
1,027,059
+0.37(+3.69%)
Mar 16, 2021
10.32
10.32
10.07
10.15
963,019
-0.23(-2.25%)
Mar 15, 2021
10.09
10.51
9.949
10.39
1,257,735
+0.32(+3.16%)
Mar 12, 2021
10.07
10.12
9.888
10.07
1,114,608
+0.05(+0.47%)
Mar 11, 2021
10.04
10.15
9.823
10.02
630,010
+0.02(+0.19%)
Mar 10, 2021
9.743
10.07
9.687
10.01
645,686
+0.30(+3.09%)
Mar 09, 2021
9.921
9.921
9.603
9.706
714,759
-0.09(-0.96%)
Mar 08, 2021
9.678
9.893
9.537
9.799
579,014
+0.25(+2.65%)
Mar 05, 2021
9.781
9.790
9.060
9.547
846,961
-0.07(-0.78%)
Mar 04, 2021
9.799
9.949
9.397
9.621
1,190,502
-0.23(-2.37%)
Mar 03, 2021
9.724
9.977
9.687
9.855
1,172,710
+0.33(+3.44%)
Mar 02, 2021
9.734
9.771
9.387
9.528
881,114
-0.27(-2.77%)
Mar 01, 2021
10.04
10.04
9.668
9.799
1,337,418
+0.11(+1.16%)
Feb 26, 2021
9.509
10.02
9.387
9.687
1,997,148
+0.26(+2.78%)
Feb 25, 2021
9.827
10.01
9.359
9.425
1,192,614
-0.42(-4.28%)
Feb 24, 2021
9.537
10.15
9.378
9.846
1,310,454
+0.31(+3.24%)
Feb 23, 2021
9.359
9.556
8.910
9.537
2,693,708
+0.11(+1.19%)
Feb 22, 2021
9.294
9.790
9.294
9.425
1,657,137
+0.07(+0.80%)
Feb 19, 2021
9.284
9.556
9.172
9.350
1,059,476
+0.12(+1.32%)
Feb 18, 2021
9.369
9.453
9.219
9.228
951,603
-0.18(-1.89%)
Feb 17, 2021
9.341
9.514
9.103
9.406
690,239
-0.05(-0.50%)
Feb 16, 2021
9.172
9.472
9.079
9.453
2,434,324
+0.38(+4.23%)
Feb 12, 2021
9.050
9.404
9.032
9.069
1,340,906
-0.05(-0.51%)
Feb 11, 2021
8.882
9.131
8.798
9.116
1,587,971
+0.28(+3.18%)
Feb 10, 2021
8.685
9.022
8.639
8.835
3,358,227
+0.25(+2.94%)
Feb 09, 2021
8.629
8.685
8.367
8.583
2,877,623
-0.10(-1.19%)
Feb 08, 2021
8.311
8.863
8.246
8.685
3,741,851
+0.44(+5.33%)
Feb 05, 2021
8.480
8.564
8.152
8.246
1,076,571
-0.13(-1.56%)
Feb 04, 2021
8.199
8.489
8.180
8.377
1,458,261
+0.18(+2.17%)
Feb 03, 2021
8.115
8.274
7.937
8.199
652,300
+0.02(+0.23%)
Feb 02, 2021
8.068
8.254
7.965
8.180
563,336
+0.16(+1.98%)
Feb 01, 2021
7.675
8.030
7.581
8.021
2,295,504
+0.44(+5.80%)
Jan 29, 2021
7.946
7.946
7.544
7.581
2,763,014
-0.44(-5.48%)
Jan 28, 2021
7.750
8.274
7.675
8.021
1,738,447
+0.37(+4.77%)
Jan 27, 2021
7.834
7.965
7.544
7.656
1,470,341
-0.28(-3.54%)
Jan 26, 2021
8.227
8.227
7.909
7.937
1,019,542
-0.17(-2.08%)
Jan 25, 2021
8.152
8.227
7.871
8.105
1,684,957
-0.09(-1.14%)
Jan 22, 2021
8.049
8.236
7.881
8.199
792,470
+0.06(+0.69%)
Jan 21, 2021
8.311
8.311
8.124
8.143
839,884
-0.20(-2.36%)
Jan 20, 2021
8.255
8.349
8.138
8.339
977,038
+0.05(+0.56%)
Jan 19, 2021
8.358
8.367
8.086
8.292
1,315,169
+0.01(+0.11%)
Jan 15, 2021
8.133
8.349
8.058
8.283
1,598,295
+0.07(+0.91%)
Jan 14, 2021
8.320
8.414
8.105
8.208
1,955,685
+0.03(+0.34%)
Jan 13, 2021
8.124
8.236
8.030
8.180
952,176
+0.06(+0.69%)
Jan 12, 2021
8.133
8.227
7.955
8.124
1,435,845
+0.03(+0.35%)
Jan 11, 2021
7.965
8.161
7.937
8.096
4,674,957
+0.04(+0.46%)
Jan 08, 2021
8.180
8.193
8.049
8.058
6,269,670
-0.10(-1.26%)
Jan 07, 2021
8.227
8.377
7.927
8.161
4,293,522
-0.74(-8.31%)
Jan 06, 2021
8.423
9.107
8.423
8.901
1,433,385
+0.62(+7.46%)
Jan 05, 2021
8.058
8.358
8.058
8.283
672,852
+0.23(+2.91%)
Jan 04, 2021
8.508
8.639
8.021
8.049
608,117
-0.38(-4.55%)
Dec 31, 2020
8.433
8.433
8.433
451,198
+0.10(+1.24%)
Dec 30, 2020
8.274
8.564
8.255
8.330
451,198
+0.07(+0.91%)
Dec 29, 2020
8.629
8.723
8.246
8.255
685,375
-0.35(-4.03%)
Dec 28, 2020
8.611
8.845
8.517
8.601
492,003
+0.04(+0.44%)
Dec 24, 2020
8.320
8.611
8.311
8.564
450,672
+0.21(+2.46%)
Dec 23, 2020
8.320
8.508
8.189
8.358
496,664
+0.14(+1.71%)
Dec 22, 2020
8.554
8.554
8.161
8.217
406,718
-0.26(-3.09%)
Dec 21, 2020
8.339
8.545
8.143
8.480
1,028,735
-0.06(-0.66%)
Dec 18, 2020
9.022
9.032
8.508
8.536
2,023,218
-0.46(-5.10%)
Dec 17, 2020
9.294
9.313
8.816
8.994
598,634
-0.21(-2.24%)
Dec 16, 2020
9.191
9.359
9.097
9.200
746,549
+0.01(+0.10%)
Dec 15, 2020
8.798
9.219
8.732
9.191
509,202
+0.49(+5.59%)
Dec 14, 2020
8.826
9.004
8.657
8.704
1,009,650
+0.07(+0.76%)
Dec 11, 2020
8.760
9.079
8.620
8.639
1,021,439
-0.25(-2.84%)
Dec 10, 2020
8.816
9.036
8.732
8.891
875,399
-0.06(-0.63%)
Dec 09, 2020
9.032
9.069
8.639
8.948
1,041,723
+0.03(+0.31%)
Dec 08, 2020
8.470
8.938
8.470
8.919
1,037,192
+0.32(+3.70%)
Dec 07, 2020
8.873
8.891
8.508
8.601
993,535
-0.40(-4.47%)
Dec 04, 2020
8.723
9.022
8.646
9.004
915,341
+0.43(+5.02%)
Dec 03, 2020
8.732
8.826
8.526
8.573
1,136,537
-0.07(-0.76%)
Dec 02, 2020
8.320
8.742
8.217
8.639
755,517
+0.24(+2.90%)
Dec 01, 2020
8.367
8.564
8.189
8.395
787,967
+0.26(+3.22%)
Nov 30, 2020
8.414
8.564
8.133
8.133
1,076,690
-0.38(-4.51%)
Nov 27, 2020
8.573
8.685
8.424
8.517
351,520
-0.07(-0.87%)
Nov 25, 2020
8.620
8.620
8.311
8.592
1,024,644
-0.15(-1.71%)
Nov 24, 2020
8.423
8.938
8.255
8.742
1,390,324
+0.55(+6.74%)
Nov 23, 2020
7.918
8.274
7.843
8.189
981,454
+0.47(+6.06%)
Nov 20, 2020
7.619
7.721
7.478
7.721
773,772
+0.06(+0.73%)
Nov 19, 2020
7.534
7.740
7.394
7.665
604,534
+0.08(+1.11%)
Nov 18, 2020
7.768
7.974
7.581
7.581
1,735,676
-0.10(-1.34%)
Nov 17, 2020
7.197
7.787
7.104
7.684
1,470,326
+0.34(+4.59%)
Nov 16, 2020
7.534
7.693
7.338
7.347
1,429,774
+0.27(+3.84%)
Nov 13, 2020
6.439
7.113
6.374
7.076
1,346,355
+0.69(+10.85%)
Nov 12, 2020
6.514
6.617
6.318
6.383
1,061,021
-0.22(-3.26%)
Nov 11, 2020
7.459
7.459
6.495
6.598
1,570,838
-0.93(-12.31%)
Nov 10, 2020
7.216
7.740
7.076
7.525
1,985,858
+0.02(+0.25%)
Nov 09, 2020
6.318
7.759
6.187
7.506
3,053,334
+2.07(+38.04%)
Nov 06, 2020
5.588
5.662
5.438
5.438
1,142,815
-0.11(-2.02%)
Nov 05, 2020
5.279
5.559
5.241
5.550
825,584
+0.25(+4.77%)
Nov 04, 2020
5.503
5.503
5.157
5.297
605,136
-0.29(-5.19%)
Nov 03, 2020
5.260
5.606
5.260
5.588
1,105,602
+0.42(+8.15%)
Nov 02, 2020
5.017
5.166
4.923
5.166
631,902
+0.22(+4.55%)
Oct 30, 2020
5.082
5.129
4.900
4.942
620,983
-0.15(-2.94%)
Oct 29, 2020
4.876
5.148
4.736
5.091
1,116,677
+0.25(+5.22%)
Oct 28, 2020
4.801
4.876
4.661
4.839
1,040,054
-0.10(-2.08%)
Oct 27, 2020
5.297
5.372
4.942
4.942
1,006,443
-0.37(-6.88%)
Oct 26, 2020
5.391
5.410
5.101
5.307
813,276
-0.14(-2.58%)
Oct 23, 2020
5.447
5.569
5.363
5.447
679,855
+0.07(+1.22%)
Oct 22, 2020
5.110
5.391
5.110
5.382
673,643
+0.26(+5.12%)
Oct 21, 2020
5.007
5.129
4.932
5.120
541,791
+0.10(+2.05%)
Oct 20, 2020
4.932
5.185
4.904
5.017
889,266
+0.19(+3.88%)
Oct 19, 2020
4.914
4.951
4.792
4.829
675,856
+0.02(+0.39%)
Oct 16, 2020
4.829
4.876
4.708
4.811
529,738
-0.07(-1.53%)
Oct 15, 2020
4.680
4.942
4.628
4.886
654,217
+0.14(+2.96%)
Oct 14, 2020
4.736
4.857
4.726
4.745
426,202
-0.04(-0.78%)
Oct 13, 2020
5.110
5.120
4.783
4.783
704,310
-0.37(-7.09%)
Oct 12, 2020
5.120
5.208
5.017
5.148
544,445
+0.01(+0.18%)
Oct 09, 2020
5.166
5.194
5.035
5.138
926,347
+0.02(+0.37%)
Oct 08, 2020
5.120
5.157
5.017
5.120
663,375
+0.08(+1.67%)
Oct 07, 2020
4.960
5.082
4.932
5.035
1,580,778
+0.09(+1.89%)
Oct 06, 2020
5.045
5.110
4.923
4.942
938,451
-0.01(-0.19%)
Oct 05, 2020
5.045
5.110
4.876
4.951
1,117,928
-0.09(-1.86%)
Oct 02, 2020
4.867
5.110
4.773
5.045
844,610
+0.04(+0.75%)
Oct 01, 2020
4.848
5.017
4.843
5.007
583,148
+0.16(+3.28%)
Sep 30, 2020
4.942
5.129
4.755
4.848
802,307
-0.05(-0.96%)
Sep 29, 2020
4.923
4.989
4.821
4.895
989,800
-0.03(-0.57%)
Sep 28, 2020
4.717
5.017
4.717
4.923
727,321
+0.30(+6.48%)
Sep 25, 2020
4.436
4.647
4.418
4.624
660,409
+0.15(+3.35%)
Sep 24, 2020
4.549
4.680
4.464
4.474
755,709
-0.12(-2.65%)
Sep 23, 2020
4.829
4.998
4.567
4.595
794,959
-0.23(-4.84%)
Sep 22, 2020
4.914
5.026
4.820
4.829
990,895
-0.05(-0.96%)
Sep 21, 2020
5.288
5.288
4.867
4.876
1,043,760
-0.57(-10.48%)
Sep 18, 2020
5.578
5.578
5.354
5.447
1,868,720
-0.08(-1.52%)
Sep 17, 2020
5.578
5.616
5.475
5.531
648,213
-0.16(-2.80%)
Sep 16, 2020
5.672
5.737
5.466
5.690
664,686
+0.07(+1.33%)
Sep 15, 2020
5.457
5.737
5.457
5.616
683,803
+0.20(+3.63%)
Sep 14, 2020
5.213
5.457
5.185
5.419
865,968
+0.26(+5.08%)
Sep 11, 2020
5.316
5.335
5.091
5.157
570,766
-0.16(-2.99%)
Sep 10, 2020
5.372
5.475
5.297
5.316
743,000
-0.04(-0.70%)
Sep 09, 2020
5.475
5.475
5.311
5.354
887,046
-0.07(-1.21%)
Sep 08, 2020
5.634
5.634
5.363
5.419
877,204
-0.24(-4.30%)
Sep 04, 2020
5.541
5.690
5.428
5.662
1,176,685
+0.17(+3.07%)
Sep 03, 2020
5.522
5.784
5.466
5.494
1,227,512
+0.01(+0.17%)
Sep 02, 2020
5.503
5.559
5.358
5.485
1,586,067
-0.02(-0.34%)
Sep 01, 2020
5.447
5.588
5.400
5.503
1,077,337
-0.01(-0.17%)
Aug 31, 2020
5.840
5.850
5.466
5.513
672,873
-0.34(-5.76%)
Aug 28, 2020
5.756
5.859
5.644
5.850
428,876
+0.15(+2.63%)
Aug 27, 2020
5.522
5.756
5.522
5.700
758,614
+0.20(+3.57%)
Aug 26, 2020
5.634
5.714
5.452
5.503
633,801
-0.16(-2.81%)
Aug 25, 2020
5.588
5.700
5.531
5.662
497,976
+0.07(+1.34%)
Aug 24, 2020
5.297
5.606
5.213
5.588
639,168
+0.29(+5.48%)
Aug 21, 2020
5.438
5.489
5.241
5.297
537,965
-0.17(-3.08%)
Aug 20, 2020
5.288
5.494
5.265
5.466
583,062
+0.11(+2.10%)
Aug 19, 2020
5.447
5.522
5.288
5.354
621,387
-0.07(-1.38%)
Aug 18, 2020
5.616
5.616
5.363
5.428
976,311
-0.24(-4.29%)
Aug 17, 2020
5.784
5.784
5.634
5.672
497,089
-0.11(-1.94%)
Aug 14, 2020
5.709
5.934
5.672
5.784
633,805
+0.00(+0.00%)
Aug 13, 2020
5.934
5.981
5.672
5.784
777,868
-0.23(-3.89%)
Aug 12, 2020
5.990
6.112
5.934
6.018
766,381
+0.09(+1.58%)
Aug 11, 2020
6.065
6.224
5.878
5.924
1,024,784
+0.03(+0.48%)
Aug 10, 2020
5.709
6.019
5.709
5.896
1,026,888
+0.22(+3.96%)
Aug 07, 2020
5.260
5.690
5.129
5.672
1,057,766
+0.32(+5.94%)
Aug 06, 2020
5.176
5.485
5.007
5.354
2,108,073
-0.05(-0.87%)
Aug 05, 2020
5.194
5.419
5.017
5.400
1,119,799
+0.34(+6.65%)
Aug 04, 2020
4.708
5.063
4.708
5.063
928,928
+0.33(+6.92%)
Aug 03, 2020
4.829
4.829
4.698
4.736
915,558
-0.11(-2.32%)
Jul 31, 2020
4.942
4.998
4.783
4.848
1,016,310
-0.16(-3.18%)
Jul 30, 2020
5.082
5.101
4.909
5.007
495,213
-0.14(-2.73%)
Jul 29, 2020
5.091
5.176
4.942
5.148
745,112
+0.07(+1.48%)
Jul 28, 2020
4.867
5.115
4.741
5.073
1,131,206
+0.18(+3.63%)
Jul 27, 2020
4.960
5.035
4.829
4.895
646,563
-0.10(-2.06%)
Jul 24, 2020
5.120
5.176
4.915
4.998
711,374
-0.12(-2.38%)
Jul 23, 2020
5.176
5.185
4.998
5.120
702,292
-0.12(-2.32%)
Jul 22, 2020
5.063
5.246
5.045
5.241
659,723
+0.09(+1.82%)
Jul 21, 2020
4.914
5.241
4.914
5.148
834,009
+0.26(+5.36%)
Jul 20, 2020
5.035
5.077
4.820
4.886
928,580
-0.20(-3.87%)
Jul 17, 2020
5.297
5.297
5.035
5.082
721,311
-0.22(-4.23%)
Jul 16, 2020
5.335
5.335
5.185
5.307
708,043
-0.10(-1.90%)
Jul 15, 2020
5.288
5.466
5.228
5.410
1,087,245
+0.39(+7.84%)
Jul 14, 2020
5.045
5.176
4.960
5.017
808,706
-0.07(-1.29%)
Jul 13, 2020
5.269
5.372
5.007
5.082
997,660
-0.10(-1.99%)
Jul 10, 2020
4.951
5.246
4.895
5.185
950,173
+0.22(+4.53%)
Jul 09, 2020
4.970
5.007
4.755
4.960
1,027,379
-0.01(-0.19%)
Jul 08, 2020
5.017
5.054
4.848
4.970
1,596,864
-0.08(-1.67%)
Jul 07, 2020
5.335
5.335
5.007
5.054
1,133,738
-0.40(-7.38%)
Jul 06, 2020
5.494
5.625
5.251
5.457
1,024,294
+0.13(+2.46%)
Jul 02, 2020
5.606
5.765
5.316
5.325
914,059
-0.11(-2.07%)
Jul 01, 2020
5.559
5.915
5.410
5.438
1,400,761
-0.11(-2.02%)
Jun 30, 2020
5.644
5.803
5.428
5.550
1,266,720
-0.13(-2.31%)
Jun 29, 2020
5.316
5.690
5.241
5.681
1,341,527
+0.38(+7.24%)
Jun 26, 2020
5.288
5.435
5.241
5.297
1,710,803
-0.06(-1.05%)
Jun 25, 2020
5.073
5.363
5.017
5.354
1,561,690
+0.20(+3.81%)
Jun 24, 2020
5.288
5.335
5.007
5.157
2,386,674
-0.25(-4.67%)
Jun 23, 2020
5.747
5.761
5.386
5.410
2,014,082
-0.24(-4.30%)
Jun 22, 2020
5.672
5.747
5.508
5.653
1,912,153
-0.05(-0.82%)
Jun 19, 2020
5.934
6.084
5.625
5.700
4,165,463
-0.31(-5.14%)
Jun 18, 2020
6.121
6.280
5.981
6.009
1,055,195
-0.32(-5.03%)
Jun 17, 2020
6.748
6.748
6.289
6.327
1,355,772
-0.45(-6.63%)
Jun 16, 2020
7.094
7.141
6.598
6.776
1,219,637
+0.07(+0.98%)
Jun 15, 2020
6.411
6.888
6.271
6.711
1,369,562
-0.09(-1.38%)
Jun 12, 2020
6.804
7.020
6.495
6.804
1,619,237
+0.49(+7.70%)
Jun 11, 2020
5.971
6.495
5.850
6.318
2,809,939
-0.25(-3.85%)
Jun 10, 2020
7.525
7.553
6.308
6.570
3,273,753
-1.14(-14.81%)
Jun 09, 2020
7.750
7.881
7.506
7.712
1,558,640
-0.33(-4.07%)
Jun 08, 2020
7.909
8.288
7.871
8.040
1,924,309
+0.53(+7.11%)
Jun 05, 2020
8.217
8.714
7.459
7.506
4,521,150
-0.03(-0.37%)
Jun 04, 2020
6.823
7.544
6.692
7.534
1,957,480
+0.78(+11.50%)
Jun 03, 2020
6.505
6.786
6.467
6.757
1,311,746
+0.47(+7.44%)
Jun 02, 2020
6.243
6.495
6.233
6.289
1,064,534
+0.21(+3.38%)
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.