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
)
6.170
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 3, 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 31, 2022
8.124
8.250
8.054
8.180
682,227
-0.05(-0.57%)
May 27, 2022
8.208
8.255
8.086
8.227
844,704
+0.12(+1.50%)
May 26, 2022
7.909
8.129
7.881
8.105
3,232,950
+0.19(+2.36%)
May 25, 2022
7.647
7.998
7.534
7.918
1,041,273
+0.25(+3.30%)
May 24, 2022
7.665
7.693
7.399
7.665
1,088,642
-0.04(-0.49%)
May 23, 2022
7.862
7.871
7.633
7.703
992,651
-0.09(-1.20%)
May 20, 2022
8.283
8.283
7.600
7.796
924,131
-0.37(-4.58%)
May 19, 2022
8.208
8.377
8.105
8.171
695,238
-0.13(-1.58%)
May 18, 2022
8.442
8.685
8.278
8.302
979,161
-0.18(-2.10%)
May 17, 2022
8.330
8.606
8.236
8.480
1,314,867
+0.34(+4.14%)
May 16, 2022
8.161
8.217
8.054
8.143
538,404
-0.06(-0.68%)
May 13, 2022
8.208
8.269
8.040
8.199
925,460
+0.10(+1.27%)
May 12, 2022
8.040
8.133
7.852
8.096
1,032,365
+0.05(+0.58%)
May 11, 2022
8.358
8.517
7.974
8.049
664,663
-0.25(-3.04%)
May 10, 2022
8.180
8.442
8.068
8.302
2,025,679
+0.11(+1.37%)
May 09, 2022
8.685
8.714
8.152
8.189
1,608,144
-0.56(-6.42%)
May 06, 2022
8.489
8.821
8.461
8.751
1,045,038
+0.20(+2.30%)
May 05, 2022
8.835
9.004
8.405
8.554
1,066,466
-0.40(-4.49%)
May 04, 2022
9.088
9.210
8.723
8.957
1,418,708
-0.17(-1.85%)
May 03, 2022
9.041
9.163
8.835
9.125
2,017,566
+0.00(+0.00%)
May 02, 2022
9.256
9.341
8.905
9.125
1,938,964
-0.11(-1.22%)
Apr 29, 2022
9.378
9.411
9.200
9.238
2,111,117
-0.22(-2.28%)
Apr 28, 2022
9.153
9.462
8.966
9.453
839,910
+0.37(+4.12%)
Apr 27, 2022
8.985
9.153
8.854
9.079
899,218
+0.09(+1.04%)
Apr 26, 2022
9.022
9.112
8.966
8.985
694,266
-0.15(-1.64%)
Apr 25, 2022
8.938
9.144
8.845
9.135
1,017,915
+0.11(+1.24%)
Apr 22, 2022
9.004
9.186
8.994
9.022
603,158
-0.05(-0.52%)
Apr 21, 2022
9.284
9.350
9.041
9.069
797,601
-0.06(-0.62%)
Apr 20, 2022
9.247
9.359
9.116
9.125
896,172
-0.02(-0.20%)
Apr 19, 2022
8.966
9.238
8.966
9.144
708,930
+0.19(+2.09%)
Apr 18, 2022
9.004
9.191
8.905
8.957
363,438
-0.13(-1.44%)
Apr 14, 2022
9.079
9.313
9.032
9.088
582,286
+0.05(+0.52%)
Apr 13, 2022
8.620
9.130
8.620
9.041
899,940
+0.48(+5.57%)
Apr 12, 2022
8.451
8.657
8.377
8.564
773,729
+0.18(+2.12%)
Apr 11, 2022
8.395
8.545
8.330
8.386
951,126
-0.06(-0.67%)
Apr 08, 2022
8.545
8.629
8.386
8.442
1,198,306
-0.15(-1.74%)
Apr 07, 2022
8.770
8.770
8.451
8.592
1,120,366
-0.21(-2.34%)
Apr 06, 2022
8.994
8.994
8.737
8.798
974,862
-0.26(-2.89%)
Apr 05, 2022
9.406
9.537
9.041
9.060
941,262
-0.38(-4.06%)
Apr 04, 2022
9.481
9.565
9.172
9.444
817,439
-0.07(-0.79%)
Apr 01, 2022
9.406
9.537
9.327
9.518
1,024,963
+0.20(+2.11%)
Mar 31, 2022
9.378
9.518
9.313
9.322
864,685
-0.08(-0.90%)
Mar 30, 2022
9.565
9.603
9.341
9.406
555,171
-0.16(-1.66%)
Mar 29, 2022
9.294
9.575
9.294
9.565
1,247,084
+0.42(+4.61%)
Mar 28, 2022
9.228
9.313
9.069
9.144
650,512
-0.10(-1.11%)
Mar 25, 2022
9.163
9.359
9.135
9.247
502,259
+0.12(+1.33%)
Mar 24, 2022
8.994
9.135
8.929
9.125
612,800
+0.13(+1.46%)
Mar 23, 2022
9.144
9.256
8.966
8.994
494,036
-0.25(-2.73%)
Mar 22, 2022
9.266
9.434
9.172
9.247
675,178
+0.04(+0.41%)
Mar 21, 2022
9.453
9.509
9.153
9.210
494,356
-0.26(-2.77%)
Mar 18, 2022
9.406
9.486
9.256
9.472
1,112,725
+0.10(+1.10%)
Mar 17, 2022
9.303
9.415
9.186
9.369
1,043,927
-0.05(-0.50%)
Mar 16, 2022
9.313
9.453
9.172
9.415
778,159
+0.20(+2.13%)
Mar 15, 2022
9.350
9.509
9.182
9.219
709,886
-0.03(-0.30%)
Mar 14, 2022
9.406
9.462
9.186
9.247
518,908
-0.11(-1.20%)
Mar 11, 2022
9.472
9.692
9.350
9.359
557,104
+0.00(+0.00%)
Mar 10, 2022
9.013
9.369
9.359
738,441
+0.16(+1.73%)
Mar 09, 2022
9.182
9.322
9.079
9.200
955,679
+0.31(+3.47%)
Mar 08, 2022
8.695
9.069
8.517
8.891
1,138,687
+0.24(+2.81%)
Mar 07, 2022
9.135
9.158
8.639
8.648
801,054
-0.49(-5.33%)
Mar 04, 2022
8.994
9.153
8.924
9.135
722,370
-0.03(-0.31%)
Mar 03, 2022
9.341
9.405
9.050
9.163
974,623
-0.10(-1.11%)
Mar 02, 2022
9.069
9.317
8.994
9.266
721,276
+0.32(+3.56%)
Mar 01, 2022
9.210
9.303
8.891
8.948
1,552,813
-0.31(-3.34%)
Feb 28, 2022
9.284
9.434
9.083
9.256
1,402,208
-0.16(-1.69%)
Feb 25, 2022
9.518
9.425
9.191
9.415
858,320
+0.03(+0.30%)
Feb 24, 2022
9.172
9.397
8.788
9.387
873,546
+0.27(+2.98%)
Feb 23, 2022
9.528
9.584
9.107
9.116
621,545
-0.29(-3.08%)
Feb 22, 2022
9.612
9.668
9.313
9.406
672,006
-0.22(-2.24%)
Feb 18, 2022
9.621
0
-0.19(-1.91%)
Feb 17, 2022
9.781
9.855
9.659
9.809
564,237
-0.04(-0.38%)
Feb 16, 2022
9.584
9.855
9.490
9.846
643,475
+0.31(+3.24%)
Feb 15, 2022
9.219
9.547
9.191
9.537
574,057
+0.43(+4.73%)
Feb 14, 2022
9.200
9.322
9.036
9.107
606,805
-0.11(-1.22%)
Feb 11, 2022
9.350
9.462
9.102
9.219
699,053
-0.07(-0.71%)
Feb 10, 2022
9.172
9.490
9.135
9.284
537,784
-0.05(-0.50%)
Feb 09, 2022
9.247
9.453
9.242
9.331
531,570
+0.16(+1.73%)
Feb 08, 2022
9.060
9.247
9.032
9.172
509,717
+0.17(+1.87%)
Feb 07, 2022
8.882
9.074
8.882
9.004
562,574
+0.14(+1.58%)
Feb 04, 2022
8.592
8.877
8.564
8.863
581,056
+0.19(+2.16%)
Feb 03, 2022
8.676
8.657
8.676
405,836
-0.08(-0.96%)
Feb 02, 2022
8.863
8.891
8.611
8.760
675,358
-0.13(-1.47%)
Feb 01, 2022
8.770
8.976
8.648
8.891
565,494
+0.07(+0.85%)
Jan 31, 2022
8.414
8.840
8.816
902,832
+0.34(+3.97%)
Jan 28, 2022
8.339
8.480
8.072
8.480
672,482
+0.16(+1.91%)
Jan 27, 2022
8.779
8.882
8.208
8.320
848,362
-0.38(-4.41%)
Jan 26, 2022
8.929
9.125
8.657
8.704
490,568
-0.13(-1.48%)
Jan 25, 2022
8.798
8.924
8.559
8.835
566,703
-0.07(-0.74%)
Jan 24, 2022
8.685
8.919
8.498
8.901
703,444
+0.01(+0.11%)
Jan 21, 2022
8.901
9.060
8.714
8.891
759,722
-0.07(-0.73%)
Jan 20, 2022
9.144
9.327
8.948
8.957
504,035
-0.20(-2.15%)
Jan 19, 2022
9.425
9.462
9.144
9.153
449,052
-0.27(-2.88%)
Jan 18, 2022
9.387
9.556
9.387
9.425
579,121
-0.05(-0.49%)
Jan 14, 2022
9.472
0
+0.17(+1.81%)
Jan 13, 2022
9.359
9.528
9.294
9.303
518,139
+0.02(+0.20%)
Jan 12, 2022
9.509
9.561
9.284
9.284
474,759
-0.19(-1.98%)
Jan 11, 2022
9.378
9.528
9.275
9.472
536,212
+0.09(+1.00%)
Jan 10, 2022
9.649
9.668
9.369
9.378
735,742
-0.26(-2.72%)
Jan 07, 2022
9.462
9.846
9.453
9.640
1,091,590
+0.20(+2.08%)
Jan 06, 2022
9.256
9.472
9.256
9.444
671,434
+0.17(+1.82%)
Jan 05, 2022
9.444
9.584
9.219
9.275
857,000
-0.13(-1.39%)
Jan 04, 2022
9.331
9.556
9.331
9.406
409,806
+0.09(+1.00%)
Jan 03, 2022
9.135
9.472
9.130
9.313
553,036
+0.18(+1.95%)
Dec 31, 2021
9.210
9.266
9.135
9.135
399,642
-0.09(-1.01%)
Dec 30, 2021
9.116
9.294
9.069
9.228
805,287
+0.16(+1.75%)
Dec 29, 2021
9.088
9.107
8.909
9.069
847,150
-0.01(-0.10%)
Dec 28, 2021
9.125
9.238
9.050
9.079
326,944
-0.07(-0.82%)
Dec 27, 2021
9.079
9.167
8.948
9.153
343,459
+0.01(+0.10%)
Dec 23, 2021
9.163
9.266
9.069
9.144
437,360
+0.02(+0.21%)
Dec 22, 2021
8.826
9.153
8.826
9.125
810,120
+0.22(+2.52%)
Dec 21, 2021
8.470
8.901
8.367
8.901
778,384
+0.58(+6.97%)
Dec 20, 2021
8.208
8.372
7.993
8.320
821,819
-0.04(-0.45%)
Dec 17, 2021
8.236
8.433
8.171
8.358
1,537,759
+0.07(+0.79%)
Dec 16, 2021
8.564
8.564
8.222
8.292
663,301
-0.17(-1.99%)
Dec 15, 2021
8.349
8.461
8.123
8.461
885,286
+0.07(+0.89%)
Dec 14, 2021
8.349
8.584
8.283
8.386
1,074,374
-0.03(-0.33%)
Dec 13, 2021
8.807
8.807
8.386
8.414
739,012
-0.43(-4.87%)
Dec 10, 2021
8.976
9.022
8.709
8.845
631,005
-0.07(-0.74%)
Dec 09, 2021
8.863
8.985
8.742
8.910
673,117
-0.07(-0.73%)
Dec 08, 2021
8.770
9.041
8.742
8.976
617,154
+0.18(+2.02%)
Dec 07, 2021
8.835
9.008
8.704
8.798
1,012,064
+0.06(+0.64%)
Dec 06, 2021
8.423
8.873
8.405
8.742
888,911
+0.49(+5.90%)
Dec 03, 2021
8.330
8.372
8.147
8.255
756,909
-0.07(-0.90%)
Dec 02, 2021
8.040
8.433
7.890
8.330
1,048,601
+0.35(+4.34%)
Dec 01, 2021
8.620
8.620
7.979
7.984
961,231
-0.39(-4.69%)
Nov 30, 2021
8.423
8.503
8.349
8.377
1,539,831
-0.19(-2.19%)
Nov 29, 2021
8.554
8.578
8.358
8.564
1,586,495
+0.21(+2.46%)
Nov 26, 2021
8.349
8.405
7.796
8.358
1,693,077
-0.44(-5.00%)
Nov 24, 2021
8.704
8.873
8.620
8.798
572,863
+0.05(+0.53%)
Nov 23, 2021
8.648
8.807
8.554
8.751
1,364,232
+0.07(+0.75%)
Nov 22, 2021
8.901
8.966
8.643
8.685
986,838
-0.13(-1.49%)
Nov 19, 2021
8.798
8.863
8.620
8.816
696,903
-0.14(-1.57%)
Nov 18, 2021
9.144
8.999
8.910
8.957
567,889
-0.19(-2.05%)
Nov 17, 2021
9.153
9.219
9.055
9.144
1,154,933
-0.06(-0.61%)
Nov 16, 2021
9.378
9.387
9.125
9.200
770,663
-0.16(-1.70%)
Nov 15, 2021
9.331
9.369
9.186
9.359
515,166
+0.07(+0.70%)
Nov 12, 2021
9.425
9.504
9.284
9.294
470,565
-0.12(-1.29%)
Nov 11, 2021
9.640
9.640
9.373
9.415
733,168
-0.11(-1.18%)
Nov 10, 2021
9.584
9.528
975,785
-0.08(-0.88%)
Nov 09, 2021
9.575
9.668
9.518
9.612
537,511
-0.06(-0.58%)
Nov 08, 2021
9.902
9.996
9.607
9.668
835,803
-0.20(-1.99%)
Nov 05, 2021
9.912
10.24
9.706
9.865
974,491
+0.21(+2.13%)
Nov 04, 2021
9.734
10.24
9.523
9.659
657,099
-0.11(-1.15%)
Nov 03, 2021
9.500
9.874
9.500
9.771
1,155,947
+0.21(+2.15%)
Nov 02, 2021
9.752
9.818
9.556
9.565
769,501
-0.15(-1.54%)
Nov 01, 2021
9.425
9.752
9.500
9.715
707,030
+0.36(+3.80%)
Oct 29, 2021
9.397
9.490
9.308
9.359
1,112,546
-0.06(-0.60%)
Oct 28, 2021
9.331
9.425
9.125
9.415
533,026
+0.14(+1.51%)
Oct 27, 2021
9.144
9.350
8.993
9.275
604,475
+0.07(+0.81%)
Oct 26, 2021
9.425
9.191
9.200
573,214
-0.20(-2.09%)
Oct 25, 2021
9.397
9.518
9.244
9.397
430,585
-0.06(-0.59%)
Oct 22, 2021
9.434
9.556
9.341
9.453
486,291
+0.01(+0.10%)
Oct 21, 2021
9.537
9.551
9.331
9.444
490,562
-0.07(-0.79%)
Oct 20, 2021
9.500
9.575
9.355
9.518
691,589
+0.01(+0.10%)
Oct 19, 2021
9.640
9.640
9.350
9.509
877,596
-0.02(-0.20%)
Oct 18, 2021
9.462
9.696
9.401
9.528
695,430
-0.01(-0.10%)
Oct 15, 2021
9.696
9.734
9.504
9.537
609,744
+0.11(+1.19%)
Oct 14, 2021
9.303
9.453
9.182
9.425
851,431
+0.22(+2.44%)
Oct 13, 2021
9.228
9.228
9.041
9.200
522,617
-0.07(-0.81%)
Oct 12, 2021
9.350
9.369
9.219
9.275
498,759
-0.07(-0.80%)
Oct 11, 2021
9.359
9.509
9.247
9.350
500,354
+0.04(+0.40%)
Oct 08, 2021
9.238
9.359
9.172
9.313
453,061
+0.07(+0.81%)
Oct 07, 2021
9.210
9.294
9.144
9.238
2,795,279
+0.15(+1.65%)
Oct 06, 2021
8.976
9.088
8.770
9.088
634,394
-0.04(-0.41%)
Oct 05, 2021
9.210
9.172
9.065
9.125
611,364
-0.05(-0.51%)
Oct 04, 2021
9.359
9.453
9.163
9.172
848,523
-0.18(-1.90%)
Oct 01, 2021
9.125
9.425
9.060
9.350
1,106,290
+0.34(+3.74%)
Sep 30, 2021
9.313
9.322
8.994
9.013
1,000,532
-0.29(-3.12%)
Sep 29, 2021
9.275
9.359
9.125
9.303
1,178,817
+0.11(+1.22%)
Sep 28, 2021
9.238
9.472
9.125
9.191
1,136,607
-0.08(-0.91%)
Sep 27, 2021
9.041
9.542
8.845
9.275
1,568,147
-0.01(-0.10%)
Sep 24, 2021
9.238
9.397
9.228
9.284
533,923
-0.03(-0.30%)
Sep 23, 2021
9.266
9.383
9.200
9.313
914,991
+0.14(+1.53%)
Sep 22, 2021
9.069
9.275
9.027
9.172
850,583
+0.22(+2.40%)
Sep 21, 2021
8.742
9.083
8.700
8.957
1,445,710
+0.32(+3.68%)
Sep 20, 2021
8.498
8.667
8.367
8.639
1,590,015
-0.05(-0.54%)
Sep 17, 2021
8.648
8.793
8.592
8.685
2,861,915
+0.07(+0.76%)
Sep 16, 2021
8.620
8.732
8.554
8.620
1,373,955
+0.03(+0.33%)
Sep 15, 2021
8.554
8.639
8.470
8.592
2,144,396
+0.02(+0.22%)
Sep 14, 2021
8.760
8.778
8.536
8.573
1,357,985
-0.09(-1.08%)
Sep 13, 2021
8.377
8.751
8.283
8.667
1,824,570
+0.40(+4.87%)
Sep 10, 2021
8.489
8.489
8.246
8.264
1,083,932
-0.12(-1.45%)
Sep 09, 2021
8.395
8.556
8.302
8.386
1,398,555
-0.07(-0.89%)
Sep 08, 2021
8.526
8.573
8.311
8.461
918,667
-0.07(-0.77%)
Sep 07, 2021
8.498
8.592
8.414
8.526
824,070
-0.04(-0.44%)
Sep 03, 2021
8.760
8.760
8.456
8.564
607,027
-0.21(-2.35%)
Sep 02, 2021
8.901
8.905
8.742
8.770
805,013
-0.09(-1.06%)
Sep 01, 2021
8.807
8.952
8.690
8.863
1,280,847
+0.14(+1.61%)
Aug 31, 2021
8.648
8.797
8.522
8.723
1,497,909
+0.02(+0.22%)
Aug 30, 2021
8.854
8.891
8.606
8.704
528,875
-0.10(-1.17%)
Aug 27, 2021
8.470
8.854
8.470
8.807
993,717
+0.36(+4.21%)
Aug 26, 2021
8.536
8.639
8.423
8.451
1,168,391
-0.07(-0.77%)
Aug 25, 2021
8.451
8.611
8.339
8.517
1,420,280
+0.14(+1.68%)
Aug 24, 2021
8.283
8.414
8.255
8.377
1,129,233
+0.13(+1.59%)
Aug 23, 2021
8.236
8.339
8.166
8.246
597,006
+0.12(+1.50%)
Aug 20, 2021
7.927
8.180
7.750
8.124
600,012
+0.19(+2.36%)
Aug 19, 2021
8.068
8.133
7.843
7.937
885,084
-0.26(-3.20%)
Aug 18, 2021
8.152
8.335
8.021
8.199
967,980
+0.00(+0.00%)
Aug 17, 2021
8.189
8.246
7.969
8.199
1,168,311
-0.11(-1.35%)
Aug 16, 2021
8.274
8.395
8.152
8.311
942,839
-0.22(-2.52%)
Aug 13, 2021
8.480
8.545
8.395
8.526
560,716
+0.00(+0.00%)
Aug 12, 2021
8.517
8.592
8.344
8.526
661,692
+0.01(+0.11%)
Aug 11, 2021
8.320
8.583
8.217
8.517
1,071,514
+0.22(+2.59%)
Aug 10, 2021
8.189
8.405
8.124
8.302
607,745
+0.06(+0.68%)
Aug 09, 2021
8.489
8.489
8.161
8.246
385,745
-0.25(-2.97%)
Aug 06, 2021
8.423
8.695
8.344
8.498
594,485
+0.13(+1.57%)
Aug 05, 2021
8.096
8.442
8.096
8.367
564,188
+0.34(+4.20%)
Aug 04, 2021
8.264
8.498
7.937
8.030
826,498
-0.13(-1.61%)
Aug 03, 2021
8.236
8.283
7.946
8.161
1,288,565
-0.03(-0.34%)
Aug 02, 2021
8.451
8.704
8.171
8.189
645,165
-0.24(-2.89%)
Jul 30, 2021
8.629
8.816
8.405
8.433
545,450
-0.24(-2.80%)
Jul 29, 2021
8.592
8.751
8.554
8.676
394,265
+0.11(+1.31%)
Jul 28, 2021
8.667
8.742
8.372
8.564
567,251
-0.02(-0.22%)
Jul 27, 2021
8.648
8.742
8.517
8.583
374,382
-0.11(-1.29%)
Jul 26, 2021
8.536
8.742
8.508
8.695
597,929
+0.21(+2.43%)
Jul 23, 2021
8.714
8.742
8.466
8.489
430,736
-0.14(-1.63%)
Jul 22, 2021
8.620
8.807
8.517
8.629
785,850
-0.07(-0.86%)
Jul 21, 2021
8.414
8.882
8.386
8.704
967,188
+0.39(+4.73%)
Jul 20, 2021
7.852
8.395
7.787
8.311
1,072,372
+0.41(+5.21%)
Jul 19, 2021
8.021
8.086
7.689
7.899
996,703
-0.41(-4.95%)
Jul 16, 2021
8.685
8.714
8.302
8.311
856,107
-0.24(-2.84%)
Jul 15, 2021
8.470
8.676
8.433
8.554
691,678
-0.02(-0.22%)
Jul 14, 2021
8.498
8.695
8.498
8.573
872,003
+0.10(+1.22%)
Jul 13, 2021
8.620
8.676
8.433
8.470
665,085
-0.27(-3.10%)
Jul 12, 2021
8.564
8.760
8.508
8.742
421,065
+0.17(+1.97%)
Jul 09, 2021
8.433
8.592
8.405
8.573
433,207
+0.25(+3.04%)
Jul 08, 2021
8.217
8.508
8.068
8.320
533,807
-0.11(-1.33%)
Jul 07, 2021
8.517
8.620
8.320
8.433
649,849
-0.11(-1.31%)
Jul 06, 2021
8.704
8.704
8.437
8.545
728,742
-0.26(-2.98%)
Jul 02, 2021
8.854
8.882
8.704
8.807
411,739
-0.05(-0.53%)
Jul 01, 2021
8.816
8.929
8.779
8.854
501,591
+0.12(+1.39%)
Jun 30, 2021
8.648
8.829
8.620
8.732
502,499
+0.01(+0.11%)
Jun 29, 2021
8.835
8.887
8.695
8.723
675,565
-0.07(-0.75%)
Jun 28, 2021
9.144
9.144
8.625
8.788
1,274,626
-0.48(-5.15%)
Jun 25, 2021
9.116
9.266
9.046
9.266
1,727,810
+0.16(+1.75%)
Jun 24, 2021
9.069
9.153
8.910
9.107
363,884
+0.05(+0.52%)
Jun 23, 2021
9.079
9.200
9.041
9.060
536,130
-0.02(-0.21%)
Jun 22, 2021
9.163
9.196
9.041
9.079
521,785
-0.07(-0.72%)
Jun 21, 2021
9.050
9.186
8.957
9.144
669,239
+0.17(+1.88%)
Jun 18, 2021
9.210
9.266
8.966
8.976
1,094,209
-0.36(-3.81%)
Jun 17, 2021
9.556
9.612
9.210
9.331
466,265
-0.18(-1.87%)
Jun 16, 2021
9.500
9.603
9.397
9.509
380,716
+0.04(+0.40%)
Jun 15, 2021
9.462
9.528
9.364
9.472
403,758
-0.02(-0.20%)
Jun 14, 2021
9.584
9.696
9.401
9.490
388,405
-0.02(-0.20%)
Jun 11, 2021
9.434
9.528
9.387
9.509
586,235
+0.08(+0.89%)
Jun 10, 2021
9.556
9.556
9.378
9.425
409,304
-0.08(-0.89%)
Jun 09, 2021
9.621
9.734
9.486
9.509
339,746
-0.10(-1.07%)
Jun 08, 2021
9.556
9.724
9.415
9.612
552,235
+0.17(+1.78%)
Jun 07, 2021
9.079
9.467
9.079
9.444
684,169
+0.37(+4.13%)
Jun 04, 2021
9.079
9.125
9.032
9.069
296,184
+0.02(+0.21%)
Jun 03, 2021
9.200
9.219
8.990
9.050
571,275
-0.21(-2.22%)
Jun 02, 2021
9.294
9.406
9.228
9.256
610,846
+0.02(+0.20%)
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.