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
Radiant Logistics
(NY:
RLGT
)
5.300
-0.040 (-0.75%)
Streaming Delayed Price
Updated: 10:11 AM EDT, Jun 10, 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
7.670
7.890
7.570
7.690
79,437
+0.02(+0.26%)
May 27, 2021
7.860
7.910
7.660
7.670
185,941
-0.11(-1.41%)
May 26, 2021
7.720
7.840
7.690
7.780
114,503
+0.11(+1.43%)
May 25, 2021
7.810
7.910
7.650
7.670
199,407
-0.10(-1.29%)
May 24, 2021
7.840
7.960
7.770
7.770
95,300
+0.00(+0.00%)
May 21, 2021
7.590
7.840
7.540
7.770
158,688
+0.26(+3.46%)
May 20, 2021
7.810
7.940
7.460
7.510
195,513
-0.25(-3.22%)
May 19, 2021
7.760
7.810
7.435
7.760
248,943
-0.08(-1.02%)
May 18, 2021
8.100
8.200
7.660
7.840
203,345
-0.33(-4.04%)
May 17, 2021
8.130
8.201
8.020
8.170
202,443
-0.03(-0.37%)
May 14, 2021
7.800
8.200
7.720
8.200
309,735
+0.43(+5.53%)
May 13, 2021
7.710
7.980
7.670
7.770
194,047
+0.04(+0.52%)
May 12, 2021
7.820
7.900
7.600
7.730
308,187
-0.18(-2.28%)
May 11, 2021
7.350
8.010
7.160
7.910
754,564
+0.81(+11.41%)
May 10, 2021
7.110
7.260
7.070
7.100
314,671
-0.01(-0.14%)
May 07, 2021
7.090
7.152
7.030
7.110
300,092
+0.06(+0.85%)
May 06, 2021
7.010
7.080
6.950
7.050
137,734
+0.01(+0.14%)
May 05, 2021
6.990
7.100
6.930
7.040
111,605
+0.12(+1.73%)
May 04, 2021
6.860
6.940
6.780
6.920
148,632
-0.02(-0.29%)
May 03, 2021
6.650
6.990
6.650
6.940
107,249
+0.26(+3.89%)
Apr 30, 2021
6.780
6.890
6.610
6.680
237,600
-0.16(-2.34%)
Apr 29, 2021
6.790
6.945
6.770
6.840
137,976
+0.08(+1.18%)
Apr 28, 2021
6.720
6.770
6.650
6.760
121,074
+0.07(+1.05%)
Apr 27, 2021
6.510
6.720
6.510
6.690
158,163
+0.16(+2.45%)
Apr 26, 2021
6.640
6.660
6.510
6.530
98,224
-0.05(-0.76%)
Apr 23, 2021
6.530
6.640
6.460
6.580
153,200
+0.11(+1.70%)
Apr 22, 2021
6.750
6.750
6.450
6.470
242,866
-0.27(-4.01%)
Apr 21, 2021
6.690
6.770
6.630
6.740
117,439
+0.02(+0.30%)
Apr 20, 2021
6.840
6.910
6.620
6.720
135,043
-0.13(-1.90%)
Apr 19, 2021
7.050
7.050
6.810
6.850
175,132
-0.25(-3.52%)
Apr 16, 2021
7.040
7.160
6.960
7.100
80,500
+0.12(+1.72%)
Apr 15, 2021
6.930
7.140
6.880
6.980
201,069
+0.06(+0.87%)
Apr 14, 2021
6.950
7.060
6.870
6.920
179,718
-0.05(-0.72%)
Apr 13, 2021
7.080
7.120
6.940
6.970
119,085
-0.11(-1.55%)
Apr 12, 2021
7.140
7.140
7.020
7.080
114,878
+0.01(+0.14%)
Apr 09, 2021
7.000
7.110
6.970
7.070
98,400
+0.03(+0.43%)
Apr 08, 2021
7.040
7.090
6.880
7.040
165,227
+0.00(+0.00%)
Apr 07, 2021
7.200
7.250
6.900
7.040
168,073
-0.21(-2.90%)
Apr 06, 2021
7.340
7.450
7.170
7.250
129,907
-0.08(-1.09%)
Apr 05, 2021
7.130
7.500
7.090
7.330
309,329
+0.22(+3.09%)
Apr 01, 2021
6.950
7.170
6.910
7.110
189,900
+0.16(+2.30%)
Mar 31, 2021
7.020
7.130
6.860
6.950
258,302
-0.07(-1.00%)
Mar 30, 2021
6.840
7.150
6.840
7.020
199,894
+0.14(+2.03%)
Mar 29, 2021
6.650
7.080
6.650
6.880
282,350
+0.16(+2.38%)
Mar 26, 2021
6.770
6.810
6.450
6.720
765,900
+0.14(+2.13%)
Mar 25, 2021
6.360
6.680
6.360
6.580
119,249
+0.16(+2.49%)
Mar 24, 2021
6.550
6.810
6.400
6.420
232,880
-0.10(-1.53%)
Mar 23, 2021
6.630
6.700
6.470
6.520
208,650
-0.19(-2.83%)
Mar 22, 2021
6.860
6.860
6.660
6.710
195,166
-0.12(-1.76%)
Mar 19, 2021
7.060
7.100
6.830
6.830
455,000
-0.16(-2.29%)
Mar 18, 2021
7.090
7.170
6.940
6.990
154,121
-0.09(-1.27%)
Mar 17, 2021
7.060
7.080
6.930
7.080
117,892
+0.02(+0.28%)
Mar 16, 2021
7.130
7.150
7.010
7.060
101,505
-0.12(-1.67%)
Mar 15, 2021
7.110
7.180
6.920
7.180
185,823
+0.02(+0.28%)
Mar 12, 2021
7.250
7.268
7.010
7.160
466,800
-0.07(-0.97%)
Mar 11, 2021
7.110
7.232
7.050
7.230
144,955
+0.15(+2.12%)
Mar 10, 2021
7.080
7.190
7.010
7.080
114,350
+0.07(+1.00%)
Mar 09, 2021
7.060
7.130
6.940
7.010
144,993
+0.06(+0.86%)
Mar 08, 2021
7.100
7.100
6.880
6.950
200,871
-0.10(-1.42%)
Mar 05, 2021
7.020
7.064
6.830
7.050
156,500
+0.14(+2.03%)
Mar 04, 2021
7.110
7.220
6.910
6.910
198,610
-0.17(-2.40%)
Mar 03, 2021
7.000
7.350
6.980
7.080
267,229
+0.10(+1.43%)
Mar 02, 2021
6.960
7.000
6.918
6.980
108,859
-0.01(-0.14%)
Mar 01, 2021
6.970
7.050
6.905
6.990
202,918
+0.22(+3.25%)
Feb 26, 2021
6.780
6.930
6.610
6.770
222,000
+0.00(+0.00%)
Feb 25, 2021
6.880
6.950
6.680
6.770
147,519
-0.07(-1.02%)
Feb 24, 2021
6.650
6.960
6.600
6.840
219,402
+0.12(+1.79%)
Feb 23, 2021
6.820
6.840
6.620
6.720
185,725
-0.18(-2.61%)
Feb 22, 2021
7.000
7.110
6.850
6.900
164,952
-0.13(-1.85%)
Feb 19, 2021
6.950
7.080
6.900
7.030
148,000
+0.09(+1.30%)
Feb 18, 2021
6.990
7.070
6.850
6.940
175,098
-0.14(-1.98%)
Feb 17, 2021
7.220
7.255
7.000
7.080
215,647
-0.19(-2.61%)
Feb 16, 2021
7.500
7.500
7.215
7.270
196,033
-0.12(-1.62%)
Feb 12, 2021
7.450
7.490
7.300
7.390
347,300
-0.06(-0.81%)
Feb 11, 2021
7.400
7.500
7.200
7.450
469,435
+0.05(+0.68%)
Feb 10, 2021
6.930
7.400
6.510
7.400
567,689
+0.65(+9.63%)
Feb 09, 2021
6.680
6.760
6.580
6.750
387,307
+0.10(+1.50%)
Feb 08, 2021
6.480
6.650
6.460
6.650
253,727
+0.22(+3.42%)
Feb 05, 2021
6.450
6.480
6.360
6.430
225,300
+0.01(+0.16%)
Feb 04, 2021
6.200
6.420
6.196
6.420
250,699
+0.22(+3.55%)
Feb 03, 2021
6.120
6.200
6.070
6.200
128,155
+0.08(+1.31%)
Feb 02, 2021
5.920
6.190
5.885
6.120
235,051
+0.30(+5.15%)
Feb 01, 2021
5.800
5.890
5.770
5.820
198,872
+0.02(+0.34%)
Jan 29, 2021
6.000
6.000
5.780
5.800
218,200
-0.16(-2.68%)
Jan 28, 2021
6.130
6.130
5.940
5.960
206,694
-0.09(-1.49%)
Jan 27, 2021
6.200
6.250
5.900
6.050
339,640
-0.24(-3.82%)
Jan 26, 2021
6.400
6.410
6.230
6.290
210,268
-0.04(-0.63%)
Jan 25, 2021
6.490
6.490
6.270
6.330
214,963
-0.13(-2.01%)
Jan 22, 2021
6.310
6.460
6.220
6.460
207,300
+0.09(+1.41%)
Jan 21, 2021
6.220
6.490
6.160
6.370
245,456
+0.20(+3.24%)
Jan 20, 2021
6.070
6.190
6.040
6.170
240,164
+0.10(+1.65%)
Jan 19, 2021
6.030
6.180
6.030
6.070
158,227
+0.04(+0.66%)
Jan 15, 2021
6.100
6.130
5.920
6.030
121,300
-0.06(-0.99%)
Jan 14, 2021
6.010
6.180
6.010
6.090
131,787
+0.08(+1.33%)
Jan 13, 2021
6.250
6.250
5.935
6.010
143,614
-0.24(-3.84%)
Jan 12, 2021
6.100
6.270
6.060
6.250
181,552
+0.15(+2.46%)
Jan 11, 2021
5.970
6.100
5.950
6.100
215,096
+0.11(+1.84%)
Jan 08, 2021
6.090
6.115
5.950
5.990
180,500
+0.00(+0.00%)
Jan 07, 2021
6.020
6.080
5.940
5.990
222,452
-0.04(-0.66%)
Jan 06, 2021
5.820
6.120
5.815
6.030
588,497
+0.32(+5.60%)
Jan 05, 2021
5.630
5.930
5.620
5.710
213,208
+0.09(+1.60%)
Jan 04, 2021
5.770
5.795
5.520
5.620
223,669
-0.18(-3.10%)
Dec 31, 2020
5.800
5.800
5.800
107,665
+0.13(+2.29%)
Dec 30, 2020
5.730
5.800
5.640
5.670
107,665
-0.03(-0.53%)
Dec 29, 2020
5.680
5.715
5.610
5.700
143,902
+0.08(+1.42%)
Dec 28, 2020
5.750
5.760
5.620
5.620
85,481
-0.04(-0.71%)
Dec 24, 2020
5.810
5.810
5.640
5.660
52,600
-0.09(-1.57%)
Dec 23, 2020
5.810
5.850
5.750
5.750
70,692
-0.01(-0.17%)
Dec 22, 2020
5.690
5.770
5.600
5.760
279,703
+0.10(+1.77%)
Dec 21, 2020
5.770
5.770
5.590
5.660
233,272
-0.15(-2.58%)
Dec 18, 2020
6.050
6.050
5.760
5.810
346,300
-0.17(-2.84%)
Dec 17, 2020
5.860
6.090
5.850
5.980
355,019
+0.18(+3.10%)
Dec 16, 2020
5.890
5.910
5.740
5.800
292,424
-0.04(-0.68%)
Dec 15, 2020
5.940
5.964
5.830
5.840
494,358
-0.03(-0.51%)
Dec 14, 2020
6.270
6.270
5.850
5.870
221,186
-0.22(-3.61%)
Dec 11, 2020
6.170
6.210
6.060
6.090
213,400
-0.14(-2.25%)
Dec 10, 2020
6.350
6.370
6.130
6.230
188,332
-0.11(-1.74%)
Dec 09, 2020
6.500
6.550
6.286
6.340
178,853
-0.15(-2.31%)
Dec 08, 2020
6.250
6.500
6.210
6.490
237,623
+0.23(+3.67%)
Dec 07, 2020
6.420
6.420
6.215
6.260
160,831
-0.11(-1.73%)
Dec 04, 2020
6.250
6.420
6.210
6.370
181,000
+0.20(+3.24%)
Dec 03, 2020
6.090
6.310
6.020
6.170
266,918
+0.16(+2.66%)
Dec 02, 2020
6.000
6.090
5.950
6.010
312,121
+0.02(+0.33%)
Dec 01, 2020
6.030
6.090
5.860
5.990
157,289
+0.07(+1.18%)
Nov 30, 2020
6.100
6.140
5.920
5.920
190,832
-0.15(-2.47%)
Nov 27, 2020
6.030
6.100
5.960
6.070
129,700
+0.10(+1.68%)
Nov 25, 2020
6.000
6.050
5.890
5.970
276,500
-0.03(-0.50%)
Nov 24, 2020
5.750
6.000
5.716
6.000
391,405
+0.32(+5.63%)
Nov 23, 2020
5.790
5.830
5.660
5.680
183,956
-0.03(-0.53%)
Nov 20, 2020
5.660
5.805
5.645
5.710
241,100
-0.01(-0.17%)
Nov 19, 2020
5.720
5.800
5.610
5.720
146,516
+0.03(+0.53%)
Nov 18, 2020
5.770
5.980
5.670
5.690
280,675
-0.02(-0.35%)
Nov 17, 2020
5.710
5.760
5.599
5.710
228,569
-0.03(-0.52%)
Nov 16, 2020
5.800
5.940
5.650
5.740
742,270
+0.02(+0.35%)
Nov 13, 2020
5.600
5.740
5.570
5.720
151,700
+0.18(+3.25%)
Nov 12, 2020
5.750
5.750
5.520
5.540
263,876
-0.28(-4.81%)
Nov 11, 2020
5.790
5.820
5.680
5.820
322,402
+0.05(+0.87%)
Nov 10, 2020
5.350
5.780
5.350
5.770
456,877
+0.49(+9.28%)
Nov 09, 2020
5.300
5.470
5.250
5.280
251,962
+0.15(+2.92%)
Nov 06, 2020
5.270
5.270
5.130
5.130
105,300
-0.12(-2.29%)
Nov 05, 2020
5.170
5.290
5.130
5.250
98,675
+0.08(+1.55%)
Nov 04, 2020
5.190
5.280
5.110
5.170
116,916
-0.08(-1.52%)
Nov 03, 2020
5.200
5.340
5.130
5.250
241,964
+0.12(+2.34%)
Nov 02, 2020
5.230
5.230
5.070
5.130
79,542
-0.01(-0.19%)
Oct 30, 2020
5.090
5.185
5.090
5.140
123,400
-0.02(-0.39%)
Oct 29, 2020
5.070
5.190
4.990
5.160
132,337
+0.07(+1.38%)
Oct 28, 2020
5.100
5.150
5.070
5.090
156,409
-0.11(-2.12%)
Oct 27, 2020
5.190
5.240
5.179
5.200
54,790
-0.04(-0.76%)
Oct 26, 2020
5.230
5.240
5.100
5.240
105,852
-0.01(-0.19%)
Oct 23, 2020
5.240
5.280
5.180
5.250
57,700
+0.06(+1.16%)
Oct 22, 2020
5.250
5.250
5.160
5.190
94,762
-0.05(-0.95%)
Oct 21, 2020
5.250
5.250
5.183
5.240
73,875
-0.01(-0.19%)
Oct 20, 2020
5.250
5.270
5.145
5.250
111,308
+0.05(+0.96%)
Oct 19, 2020
5.310
5.330
5.170
5.200
100,352
-0.09(-1.70%)
Oct 16, 2020
5.270
5.310
5.180
5.290
145,300
-0.02(-0.38%)
Oct 15, 2020
5.210
5.330
5.130
5.310
164,777
+0.11(+2.12%)
Oct 14, 2020
5.280
5.290
5.200
5.200
77,289
-0.05(-0.95%)
Oct 13, 2020
5.210
5.300
5.210
5.250
110,404
+0.04(+0.77%)
Oct 12, 2020
5.260
5.260
5.190
5.210
105,449
-0.01(-0.19%)
Oct 09, 2020
5.300
5.300
5.180
5.220
166,800
-0.05(-0.95%)
Oct 08, 2020
5.300
5.350
5.250
5.270
153,197
+0.05(+0.96%)
Oct 07, 2020
5.250
5.300
5.208
5.220
110,609
+0.05(+0.97%)
Oct 06, 2020
5.250
5.290
5.160
5.170
154,796
-0.02(-0.39%)
Oct 05, 2020
5.150
5.241
5.123
5.190
173,821
+0.14(+2.77%)
Oct 02, 2020
5.070
5.190
4.990
5.050
194,400
-0.11(-2.13%)
Oct 01, 2020
5.160
5.250
5.110
5.160
222,909
+0.02(+0.39%)
Sep 30, 2020
5.230
5.410
5.110
5.140
262,395
-0.13(-2.47%)
Sep 29, 2020
5.400
5.790
5.270
5.270
380,795
+0.06(+1.15%)
Sep 28, 2020
5.100
5.290
5.050
5.210
178,577
+0.17(+3.37%)
Sep 25, 2020
5.040
5.150
5.040
5.040
126,800
-0.06(-1.18%)
Sep 24, 2020
5.030
5.270
5.000
5.100
163,935
+0.10(+2.00%)
Sep 23, 2020
5.050
5.180
4.980
5.000
162,726
-0.08(-1.57%)
Sep 22, 2020
4.990
5.145
4.950
5.080
197,964
+0.09(+1.80%)
Sep 21, 2020
5.080
5.160
4.990
4.990
255,391
-0.27(-5.13%)
Sep 18, 2020
5.600
5.600
5.260
5.260
652,600
-0.31(-5.57%)
Sep 17, 2020
5.330
5.600
5.330
5.570
202,620
+0.16(+2.96%)
Sep 16, 2020
5.740
5.780
5.400
5.410
306,233
-0.34(-5.91%)
Sep 15, 2020
5.750
5.850
5.380
5.750
464,418
-0.35(-5.74%)
Sep 14, 2020
5.190
5.300
5.150
6.100
99,297
+0.90(+17.31%)
Sep 11, 2020
5.230
5.340
5.180
5.200
137,100
-0.01(-0.19%)
Sep 10, 2020
5.220
5.270
5.125
5.210
117,199
+0.01(+0.19%)
Sep 09, 2020
5.200
5.360
5.200
5.200
111,631
+0.03(+0.58%)
Sep 08, 2020
5.170
5.280
5.106
5.170
92,274
-0.05(-0.96%)
Sep 04, 2020
5.340
5.340
5.140
5.220
107,000
-0.03(-0.57%)
Sep 03, 2020
5.410
5.410
5.220
5.250
150,224
-0.17(-3.14%)
Sep 02, 2020
5.430
5.440
5.365
5.420
88,735
-0.01(-0.18%)
Sep 01, 2020
5.270
5.430
5.230
5.430
86,334
+0.15(+2.84%)
Aug 31, 2020
5.460
5.480
5.240
5.280
146,536
-0.22(-4.00%)
Aug 28, 2020
5.590
5.590
5.395
5.500
104,900
-0.05(-0.90%)
Aug 27, 2020
5.520
5.630
5.490
5.550
78,452
+0.06(+1.09%)
Aug 26, 2020
5.550
5.550
5.370
5.490
139,101
-0.09(-1.61%)
Aug 25, 2020
5.850
5.890
5.510
5.580
130,079
-0.26(-4.45%)
Aug 24, 2020
5.550
5.940
5.539
5.840
442,775
+0.30(+5.42%)
Aug 21, 2020
5.510
5.550
5.255
5.540
523,400
+0.01(+0.18%)
Aug 20, 2020
5.340
5.550
5.235
5.530
449,292
+0.13(+2.41%)
Aug 19, 2020
5.110
5.610
5.080
5.400
456,522
+0.30(+5.88%)
Aug 18, 2020
5.090
5.110
5.000
5.100
152,086
+0.02(+0.39%)
Aug 17, 2020
5.130
5.200
5.050
5.080
182,436
-0.08(-1.55%)
Aug 14, 2020
5.040
5.160
5.020
5.160
300,400
+0.06(+1.18%)
Aug 13, 2020
5.080
5.130
5.050
5.100
111,723
+0.03(+0.59%)
Aug 12, 2020
4.960
5.140
4.900
5.070
241,425
+0.13(+2.63%)
Aug 11, 2020
4.790
4.950
4.790
4.940
171,495
+0.21(+4.44%)
Aug 10, 2020
4.680
4.820
4.670
4.730
119,500
+0.06(+1.28%)
Aug 07, 2020
4.490
4.680
4.470
4.670
107,300
+0.17(+3.78%)
Aug 06, 2020
4.490
4.570
4.460
4.500
231,441
+0.02(+0.45%)
Aug 05, 2020
4.460
4.480
4.400
4.480
152,275
+0.04(+0.90%)
Aug 04, 2020
4.320
4.490
4.280
4.440
162,839
+0.07(+1.60%)
Aug 03, 2020
4.290
4.410
4.279
4.370
150,065
+0.12(+2.82%)
Jul 31, 2020
4.380
4.380
4.230
4.250
122,300
-0.12(-2.75%)
Jul 30, 2020
4.320
4.400
4.290
4.370
122,244
-0.01(-0.23%)
Jul 29, 2020
4.240
4.450
4.230
4.380
140,693
+0.15(+3.55%)
Jul 28, 2020
4.220
4.290
4.120
4.230
98,071
-0.03(-0.70%)
Jul 27, 2020
4.210
4.350
4.137
4.260
123,819
+0.06(+1.43%)
Jul 24, 2020
4.130
4.230
4.060
4.200
109,000
+0.05(+1.20%)
Jul 23, 2020
4.280
4.280
4.150
4.150
80,197
-0.12(-2.81%)
Jul 22, 2020
4.210
4.330
4.200
4.270
110,833
+0.05(+1.18%)
Jul 21, 2020
4.140
4.240
4.100
4.220
171,531
+0.15(+3.69%)
Jul 20, 2020
4.150
4.150
4.060
4.070
70,546
-0.09(-2.16%)
Jul 17, 2020
3.980
4.230
3.980
4.160
161,200
+0.17(+4.26%)
Jul 16, 2020
4.080
4.080
3.960
3.990
152,191
-0.10(-2.44%)
Jul 15, 2020
4.030
4.140
4.020
4.090
233,354
+0.12(+3.02%)
Jul 14, 2020
3.940
4.010
3.940
3.970
154,285
+0.02(+0.51%)
Jul 13, 2020
4.060
4.080
3.930
3.950
274,387
-0.08(-1.99%)
Jul 10, 2020
3.910
4.050
3.910
4.030
289,500
+0.11(+2.81%)
Jul 09, 2020
3.950
4.080
3.920
3.920
231,881
-0.08(-2.00%)
Jul 08, 2020
4.050
4.130
3.980
4.000
126,981
-0.03(-0.74%)
Jul 07, 2020
4.220
4.240
4.010
4.030
205,774
-0.23(-5.40%)
Jul 06, 2020
4.150
4.270
4.010
4.260
154,949
+0.17(+4.16%)
Jul 02, 2020
4.210
4.210
4.080
4.090
116,600
-0.08(-1.92%)
Jul 01, 2020
4.000
4.170
3.985
4.170
157,570
+0.24(+6.11%)
Jun 30, 2020
4.070
4.110
3.820
3.930
425,615
-0.08(-2.00%)
Jun 29, 2020
3.790
4.050
3.730
4.010
140,377
+0.29(+7.80%)
Jun 26, 2020
3.790
3.840
3.720
3.720
1,165,900
-0.07(-1.85%)
Jun 25, 2020
3.850
3.900
3.740
3.790
171,010
-0.07(-1.81%)
Jun 24, 2020
3.940
4.020
3.800
3.860
230,085
-0.11(-2.77%)
Jun 23, 2020
4.070
4.150
3.950
3.970
155,021
-0.06(-1.49%)
Jun 22, 2020
3.950
4.030
3.880
4.030
264,894
+0.06(+1.51%)
Jun 19, 2020
3.990
3.993
3.860
3.970
203,400
+0.11(+2.85%)
Jun 18, 2020
3.760
3.960
3.760
3.860
53,732
+0.01(+0.26%)
Jun 17, 2020
4.030
4.030
3.820
3.850
131,403
-0.11(-2.78%)
Jun 16, 2020
3.980
4.040
3.870
3.960
140,703
+0.08(+2.06%)
Jun 15, 2020
3.750
3.960
3.700
3.880
153,876
+0.06(+1.57%)
Jun 12, 2020
4.000
4.040
3.750
3.820
125,400
+0.02(+0.53%)
Jun 11, 2020
4.060
4.110
3.800
3.800
301,028
-0.40(-9.52%)
Jun 10, 2020
4.350
4.350
4.200
4.200
71,551
-0.14(-3.23%)
Jun 09, 2020
4.460
4.490
4.290
4.340
118,547
-0.16(-3.56%)
Jun 08, 2020
4.550
4.700
4.460
4.500
263,918
+0.01(+0.22%)
Jun 05, 2020
4.200
4.500
4.200
4.490
348,500
+0.22(+5.15%)
Jun 04, 2020
4.060
4.280
3.950
4.270
515,371
+0.22(+5.43%)
Jun 03, 2020
4.000
4.130
3.950
4.050
313,050
+0.02(+0.50%)
Jun 02, 2020
3.900
4.100
3.870
4.030
157,335
+0.18(+4.68%)
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.