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
(NY:
AMPS
)
4.070
+0.020 (+0.49%)
Official Closing Price
Updated: 6:30 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, 2024
4.050
4.090
3.860
4.050
1,500,927
+0.03(+0.75%)
May 30, 2024
3.960
4.120
3.955
4.020
961,737
+0.08(+2.03%)
May 29, 2024
4.010
4.035
3.930
3.940
811,365
-0.21(-5.06%)
May 28, 2024
4.020
4.235
3.990
4.150
1,508,999
+0.21(+5.33%)
May 24, 2024
3.800
4.005
3.770
3.940
1,310,774
+0.16(+4.23%)
May 23, 2024
4.100
4.115
3.760
3.780
830,940
-0.30(-7.35%)
May 22, 2024
3.800
4.150
3.790
4.080
1,947,767
+0.25(+6.53%)
May 21, 2024
3.830
4.000
3.830
3.830
1,269,780
-0.02(-0.52%)
May 20, 2024
3.840
3.925
3.780
3.850
1,401,080
-0.01(-0.26%)
May 17, 2024
3.990
4.000
3.850
3.860
1,365,952
-0.13(-3.26%)
May 16, 2024
4.130
4.160
3.960
3.990
1,248,155
-0.18(-4.32%)
May 15, 2024
4.140
4.320
4.050
4.170
1,393,555
-0.05(-1.18%)
May 14, 2024
4.490
4.640
3.920
4.220
3,688,694
-0.32(-7.05%)
May 13, 2024
4.500
4.740
4.500
4.540
1,074,859
+0.10(+2.25%)
May 10, 2024
5.010
5.500
4.365
4.440
2,442,975
-0.11(-2.42%)
May 09, 2024
4.490
4.600
4.405
4.550
982,017
+0.07(+1.56%)
May 08, 2024
4.420
4.490
4.320
4.480
894,529
-0.02(-0.44%)
May 07, 2024
4.430
4.600
4.390
4.500
1,041,440
+0.08(+1.81%)
May 06, 2024
4.370
4.480
4.310
4.420
1,006,596
+0.07(+1.61%)
May 03, 2024
4.060
4.360
4.050
4.350
1,195,872
+0.39(+9.85%)
May 02, 2024
3.960
4.000
3.855
3.960
1,219,490
+0.10(+2.59%)
May 01, 2024
3.700
4.065
3.680
3.860
1,236,972
+0.19(+5.18%)
Apr 30, 2024
3.650
3.700
3.570
3.670
1,082,400
-0.02(-0.54%)
Apr 29, 2024
3.570
3.770
3.570
3.690
956,906
+0.07(+1.93%)
Apr 26, 2024
3.630
3.660
3.560
3.620
868,966
+0.02(+0.56%)
Apr 25, 2024
3.610
3.630
3.405
3.600
1,933,300
-0.08(-2.17%)
Apr 24, 2024
3.790
3.870
3.640
3.680
787,523
-0.14(-3.66%)
Apr 23, 2024
3.600
3.840
3.565
3.820
1,743,029
+0.20(+5.52%)
Apr 22, 2024
3.790
3.830
3.610
3.620
1,102,674
-0.16(-4.23%)
Apr 19, 2024
3.830
3.900
3.700
3.780
1,704,375
-0.08(-2.07%)
Apr 18, 2024
3.860
3.970
3.805
3.860
1,207,542
+0.01(+0.26%)
Apr 17, 2024
3.740
3.930
3.710
3.850
1,247,253
+0.13(+3.49%)
Apr 16, 2024
3.950
3.950
3.665
3.720
1,975,079
-0.23(-5.82%)
Apr 15, 2024
4.190
4.230
3.920
3.950
1,594,974
-0.26(-6.18%)
Apr 12, 2024
4.380
4.485
4.165
4.210
960,524
-0.20(-4.54%)
Apr 11, 2024
4.590
4.660
4.350
4.410
961,657
-0.13(-2.86%)
Apr 10, 2024
4.600
4.640
4.355
4.540
951,972
-0.26(-5.42%)
Apr 09, 2024
4.860
4.900
4.755
4.800
850,320
-0.01(-0.21%)
Apr 08, 2024
4.720
4.865
4.720
4.810
577,503
+0.19(+4.11%)
Apr 05, 2024
4.700
4.730
4.600
4.620
805,779
-0.08(-1.70%)
Apr 04, 2024
4.900
4.930
4.695
4.700
643,682
-0.05(-1.05%)
Apr 03, 2024
4.660
4.810
4.530
4.750
890,149
+0.06(+1.28%)
Apr 02, 2024
4.710
4.880
4.600
4.690
1,145,707
-0.14(-2.90%)
Apr 01, 2024
4.860
4.870
4.725
4.830
741,761
+0.05(+1.05%)
Mar 28, 2024
4.770
4.775
4.775
4.780
762,170
+0.01(+0.21%)
Mar 27, 2024
4.510
4.790
4.510
4.770
901,826
+0.31(+6.95%)
Mar 26, 2024
4.640
4.680
4.455
4.460
1,400,578
-0.13(-2.83%)
Mar 25, 2024
4.760
4.831
4.580
4.590
791,072
-0.20(-4.18%)
Mar 22, 2024
4.940
4.940
4.770
4.790
700,515
-0.15(-3.04%)
Mar 21, 2024
4.780
5.050
4.780
4.940
1,296,605
+0.23(+4.88%)
Mar 20, 2024
4.450
4.850
4.340
4.710
1,138,435
+0.29(+6.56%)
Mar 19, 2024
4.700
4.830
4.370
4.420
1,708,615
-0.30(-6.36%)
Mar 18, 2024
4.570
4.740
4.400
4.720
2,699,866
+0.15(+3.28%)
Mar 15, 2024
5.140
5.350
4.310
4.570
7,682,364
-1.37(-23.06%)
Mar 14, 2024
5.960
6.000
5.735
5.940
1,533,842
-0.04(-0.67%)
Mar 13, 2024
5.930
6.240
5.930
5.980
1,201,534
-0.01(-0.17%)
Mar 12, 2024
6.440
6.440
5.945
5.990
1,151,383
-0.50(-7.70%)
Mar 11, 2024
6.620
6.760
6.450
6.490
691,967
-0.13(-1.96%)
Mar 08, 2024
6.630
6.840
6.595
6.620
626,963
+0.11(+1.69%)
Mar 07, 2024
6.610
6.770
6.500
6.510
831,231
-0.02(-0.31%)
Mar 06, 2024
6.840
6.840
6.445
6.530
737,731
-0.13(-1.95%)
Mar 05, 2024
6.780
6.890
6.520
6.660
790,106
-0.24(-3.48%)
Mar 04, 2024
6.870
6.920
6.690
6.900
869,116
+0.01(+0.15%)
Mar 01, 2024
6.840
6.976
6.610
6.890
771,996
+0.08(+1.17%)
Feb 29, 2024
6.810
7.010
6.690
6.810
760,648
+0.25(+3.81%)
Feb 28, 2024
6.630
6.755
6.505
6.560
707,333
-0.17(-2.53%)
Feb 27, 2024
6.660
6.760
6.530
6.730
656,230
+0.17(+2.59%)
Feb 26, 2024
6.410
6.661
6.410
6.560
487,163
+0.08(+1.23%)
Feb 23, 2024
6.340
6.650
6.219
6.480
846,753
+0.11(+1.73%)
Feb 22, 2024
6.980
6.990
6.355
6.370
1,170,123
-0.63(-9.00%)
Feb 21, 2024
6.970
7.070
6.870
7.000
728,766
-0.08(-1.13%)
Feb 20, 2024
7.010
7.100
6.831
7.080
926,428
-0.09(-1.26%)
Feb 16, 2024
7.100
7.245
6.910
7.170
939,353
-0.10(-1.38%)
Feb 15, 2024
7.200
7.280
6.960
7.270
1,027,812
+0.22(+3.12%)
Feb 14, 2024
6.790
7.050
6.680
7.050
1,070,077
+0.47(+7.14%)
Feb 13, 2024
6.510
6.750
6.410
6.580
1,245,705
-0.34(-4.91%)
Feb 12, 2024
6.440
6.960
6.440
6.920
1,215,344
+0.50(+7.79%)
Feb 09, 2024
6.000
6.420
6.000
6.420
1,043,474
+0.43(+7.18%)
Feb 08, 2024
5.840
6.090
5.780
5.990
994,915
+0.15(+2.57%)
Feb 07, 2024
5.830
5.930
5.590
5.840
1,290,460
+0.15(+2.64%)
Feb 06, 2024
5.340
5.700
5.250
5.690
1,086,510
+0.38(+7.16%)
Feb 05, 2024
5.430
5.455
5.290
5.310
946,589
-0.20(-3.63%)
Feb 02, 2024
5.440
5.580
5.290
5.510
1,167,329
-0.07(-1.25%)
Feb 01, 2024
5.570
5.970
5.450
5.580
1,256,988
+0.19(+3.53%)
Jan 31, 2024
5.400
5.700
5.370
5.390
1,068,487
+0.01(+0.19%)
Jan 30, 2024
5.560
5.590
5.360
5.380
603,720
-0.27(-4.78%)
Jan 29, 2024
5.460
5.655
5.350
5.650
711,460
+0.19(+3.48%)
Jan 26, 2024
5.680
5.764
5.450
5.460
591,818
-0.17(-3.02%)
Jan 25, 2024
5.660
5.700
5.525
5.630
625,397
+0.10(+1.81%)
Jan 24, 2024
5.870
5.885
5.450
5.530
849,230
-0.16(-2.81%)
Jan 23, 2024
6.010
6.150
5.640
5.690
1,094,550
-0.01(-0.18%)
Jan 22, 2024
5.560
5.840
5.515
5.700
1,287,264
+0.21(+3.83%)
Jan 19, 2024
5.390
5.510
5.180
5.490
1,470,030
+0.15(+2.81%)
Jan 18, 2024
5.700
5.700
5.250
5.340
1,239,042
-0.33(-5.82%)
Jan 17, 2024
5.350
5.680
5.320
5.670
976,650
+0.13(+2.35%)
Jan 16, 2024
5.960
5.985
5.465
5.540
1,588,708
-0.54(-8.88%)
Jan 12, 2024
6.100
6.260
6.005
6.080
803,568
+0.07(+1.16%)
Jan 11, 2024
6.040
6.135
5.950
6.010
768,406
-0.07(-1.15%)
Jan 10, 2024
6.120
6.150
6.021
6.080
535,945
-0.06(-0.98%)
Jan 09, 2024
6.070
6.235
5.970
6.140
679,375
-0.08(-1.29%)
Jan 08, 2024
6.190
6.355
6.120
6.220
674,616
-0.02(-0.32%)
Jan 05, 2024
6.190
6.490
6.140
6.240
713,664
-0.05(-0.79%)
Jan 04, 2024
6.510
6.510
6.270
6.290
824,366
-0.19(-2.93%)
Jan 03, 2024
6.660
6.690
6.400
6.480
930,624
-0.32(-4.71%)
Jan 02, 2024
6.710
7.000
6.540
6.800
834,506
-0.03(-0.44%)
Dec 29, 2023
6.960
7.000
6.800
6.830
933,619
-0.16(-2.29%)
Dec 28, 2023
6.890
7.090
6.866
6.990
1,120,803
+0.07(+1.01%)
Dec 27, 2023
6.890
6.975
6.800
6.920
743,764
+0.04(+0.58%)
Dec 26, 2023
6.620
6.985
6.605
6.880
826,685
+0.24(+3.61%)
Dec 22, 2023
6.660
6.770
6.515
6.640
715,047
-0.01(-0.15%)
Dec 21, 2023
6.560
6.680
6.455
6.650
805,447
+0.20(+3.10%)
Dec 20, 2023
6.720
6.790
6.445
6.450
936,416
-0.27(-4.02%)
Dec 19, 2023
6.510
6.790
6.400
6.720
1,213,183
+0.32(+5.00%)
Dec 18, 2023
6.380
6.510
6.235
6.400
913,586
-0.01(-0.16%)
Dec 15, 2023
6.660
6.800
6.410
6.410
4,123,868
-0.10(-1.54%)
Dec 14, 2023
6.070
6.570
6.060
6.510
2,217,980
+0.68(+11.66%)
Dec 13, 2023
5.270
5.860
5.220
5.830
1,545,637
+0.57(+10.84%)
Dec 12, 2023
5.510
5.520
5.135
5.260
1,154,554
-0.26(-4.71%)
Dec 11, 2023
5.250
5.550
5.220
5.520
1,271,560
+0.25(+4.74%)
Dec 08, 2023
5.410
5.465
5.090
5.270
1,179,649
-0.19(-3.48%)
Dec 07, 2023
5.200
5.490
5.100
5.460
1,106,262
+0.32(+6.23%)
Dec 06, 2023
5.120
5.340
5.070
5.140
1,033,020
+0.06(+1.18%)
Dec 05, 2023
5.220
5.330
5.025
5.080
989,809
-0.22(-4.15%)
Dec 04, 2023
5.170
5.400
5.170
5.300
972,327
+0.08(+1.53%)
Dec 01, 2023
5.010
5.240
4.890
5.220
1,003,070
+0.22(+4.40%)
Nov 30, 2023
5.100
5.130
4.930
5.000
1,298,393
-0.02(-0.40%)
Nov 29, 2023
4.840
5.140
4.770
5.020
1,377,010
+0.27(+5.68%)
Nov 28, 2023
4.650
4.805
4.560
4.750
1,191,255
+0.13(+2.81%)
Nov 27, 2023
4.940
4.960
4.540
4.620
1,225,675
-0.38(-7.60%)
Nov 24, 2023
4.990
5.060
4.935
5.000
484,244
-0.01(-0.20%)
Nov 22, 2023
5.110
5.178
4.990
5.010
994,400
-0.07(-1.38%)
Nov 21, 2023
5.260
5.280
5.050
5.080
583,695
-0.21(-3.97%)
Nov 20, 2023
5.290
5.370
5.120
5.290
976,163
+0.07(+1.34%)
Nov 17, 2023
5.010
5.230
4.900
5.220
1,148,098
+0.27(+5.45%)
Nov 16, 2023
5.370
5.450
4.940
4.950
888,432
-0.44(-8.16%)
Nov 15, 2023
5.250
5.420
5.045
5.390
1,889,245
+0.13(+2.47%)
Nov 14, 2023
4.850
5.280
4.730
5.260
2,391,440
+0.61(+13.12%)
Nov 13, 2023
4.900
5.440
4.235
4.650
3,167,898
-0.61(-11.60%)
Nov 10, 2023
5.490
5.490
5.150
5.260
1,379,651
-0.23(-4.19%)
Nov 09, 2023
5.510
5.610
5.390
5.490
1,178,080
+0.00(+0.00%)
Nov 08, 2023
5.610
5.610
5.400
5.490
684,528
-0.17(-3.00%)
Nov 07, 2023
5.520
5.730
5.440
5.660
775,748
+0.19(+3.47%)
Nov 06, 2023
5.770
5.770
5.380
5.470
836,888
-0.29(-5.03%)
Nov 03, 2023
5.790
5.840
5.540
5.760
1,066,455
+0.18(+3.23%)
Nov 02, 2023
5.160
5.655
5.160
5.580
1,266,709
+0.51(+10.06%)
Nov 01, 2023
5.250
5.280
4.870
5.070
1,499,768
-0.24(-4.52%)
Oct 31, 2023
5.150
5.380
5.150
5.310
1,030,466
+0.18(+3.51%)
Oct 30, 2023
4.930
5.210
4.800
5.130
1,247,920
+0.29(+5.99%)
Oct 27, 2023
5.250
5.270
4.825
4.840
1,189,329
-0.37(-7.10%)
Oct 26, 2023
5.170
5.425
5.120
5.210
760,574
+0.02(+0.39%)
Oct 25, 2023
5.180
5.250
4.980
5.190
997,943
-0.01(-0.19%)
Oct 24, 2023
5.170
5.390
5.165
5.200
963,017
+0.10(+1.96%)
Oct 23, 2023
4.980
5.170
4.855
5.100
1,133,455
+0.07(+1.39%)
Oct 20, 2023
5.140
5.160
4.740
5.030
3,041,791
-0.23(-4.37%)
Oct 19, 2023
5.380
5.520
5.235
5.260
1,129,221
-0.04(-0.75%)
Oct 18, 2023
5.340
5.380
5.160
5.300
865,416
-0.10(-1.85%)
Oct 17, 2023
5.250
5.480
5.250
5.400
975,500
+0.03(+0.56%)
Oct 16, 2023
5.310
5.410
5.240
5.370
1,228,089
+0.11(+2.09%)
Oct 13, 2023
5.180
5.315
5.100
5.260
885,054
+0.13(+2.53%)
Oct 12, 2023
5.090
5.145
4.825
5.130
1,034,907
+0.00(+0.00%)
Oct 11, 2023
5.320
5.360
5.060
5.130
1,169,646
-0.10(-1.91%)
Oct 10, 2023
4.740
5.230
4.740
5.230
1,808,718
+0.51(+10.81%)
Oct 09, 2023
4.530
4.840
4.530
4.720
960,264
+0.08(+1.72%)
Oct 06, 2023
4.320
4.795
4.285
4.640
1,480,434
+0.27(+6.18%)
Oct 05, 2023
4.380
4.450
4.290
4.370
1,408,017
-0.06(-1.35%)
Oct 04, 2023
4.560
4.625
4.381
4.430
1,395,238
-0.09(-1.99%)
Oct 03, 2023
4.720
4.770
4.470
4.520
1,934,074
-0.28(-5.83%)
Oct 02, 2023
5.230
5.305
4.790
4.800
1,720,150
-0.45(-8.57%)
Sep 29, 2023
5.070
5.280
5.030
5.250
2,163,885
+0.25(+5.00%)
Sep 28, 2023
5.360
5.370
4.980
5.000
1,834,197
-0.37(-6.89%)
Sep 27, 2023
5.440
5.470
5.175
5.370
1,018,908
+0.02(+0.37%)
Sep 26, 2023
5.370
5.570
5.320
5.350
933,363
-0.10(-1.83%)
Sep 25, 2023
5.400
5.480
5.400
5.450
746,030
-0.02(-0.37%)
Sep 22, 2023
5.530
5.640
5.450
5.470
891,152
-0.04(-0.73%)
Sep 21, 2023
5.750
5.750
5.470
5.510
1,076,527
-0.30(-5.16%)
Sep 20, 2023
6.120
6.173
5.790
5.810
773,958
-0.19(-3.17%)
Sep 19, 2023
5.890
6.250
5.890
6.000
674,384
+0.09(+1.52%)
Sep 18, 2023
6.060
6.120
5.890
5.910
706,722
-0.14(-2.31%)
Sep 15, 2023
6.020
6.115
5.920
6.050
6,838,376
+0.00(+0.00%)
Sep 14, 2023
6.130
6.270
6.035
6.050
896,982
+0.00(+0.00%)
Sep 13, 2023
6.170
6.200
6.040
6.050
899,797
-0.12(-1.94%)
Sep 12, 2023
6.070
6.228
6.060
6.170
822,565
+0.05(+0.82%)
Sep 11, 2023
6.360
6.440
6.080
6.120
892,215
-0.21(-3.32%)
Sep 08, 2023
6.270
6.370
6.085
6.330
1,104,408
+0.06(+0.96%)
Sep 07, 2023
6.460
6.460
6.260
6.270
595,965
-0.27(-4.13%)
Sep 06, 2023
6.450
6.550
6.340
6.540
675,464
+0.19(+2.99%)
Sep 05, 2023
6.340
6.430
6.270
6.350
627,030
-0.07(-1.09%)
Sep 01, 2023
6.580
6.670
6.385
6.420
941,939
-0.04(-0.62%)
Aug 31, 2023
6.410
6.585
6.294
6.460
1,234,699
+0.08(+1.25%)
Aug 30, 2023
6.750
6.750
6.330
6.380
916,335
-0.34(-5.06%)
Aug 29, 2023
6.570
6.930
6.510
6.720
1,234,803
+0.19(+2.91%)
Aug 28, 2023
6.420
6.570
6.285
6.530
930,738
+0.16(+2.51%)
Aug 25, 2023
6.010
6.450
5.995
6.370
1,061,481
+0.38(+6.34%)
Aug 24, 2023
6.200
6.250
5.925
5.990
816,506
-0.25(-4.01%)
Aug 23, 2023
6.190
6.280
6.190
6.240
633,141
+0.06(+0.97%)
Aug 22, 2023
6.160
6.340
6.105
6.180
780,663
+0.07(+1.15%)
Aug 21, 2023
6.310
6.385
6.095
6.110
787,480
-0.20(-3.17%)
Aug 18, 2023
6.000
6.380
5.990
6.310
952,753
+0.18(+2.94%)
Aug 17, 2023
6.100
6.260
5.975
6.130
756,203
+0.08(+1.32%)
Aug 16, 2023
6.060
6.165
6.025
6.050
914,125
+0.00(+0.00%)
Aug 15, 2023
5.750
6.075
5.690
6.050
1,307,026
+0.22(+3.77%)
Aug 14, 2023
6.450
6.690
5.630
5.830
2,750,278
-0.41(-6.57%)
Aug 11, 2023
6.020
6.290
6.020
6.240
1,123,512
+0.14(+2.30%)
Aug 10, 2023
6.190
6.240
6.070
6.100
771,928
-0.11(-1.77%)
Aug 09, 2023
6.160
6.283
6.110
6.210
705,513
+0.10(+1.64%)
Aug 08, 2023
5.930
6.130
5.820
6.110
776,779
+0.01(+0.16%)
Aug 07, 2023
6.320
6.330
6.040
6.100
1,143,682
-0.11(-1.77%)
Aug 04, 2023
6.270
6.360
6.160
6.210
959,969
-0.07(-1.11%)
Aug 03, 2023
6.170
6.405
6.170
6.280
697,597
+0.06(+0.96%)
Aug 02, 2023
6.600
6.670
6.120
6.220
1,270,723
-0.53(-7.85%)
Aug 01, 2023
6.730
6.815
6.640
6.750
848,761
-0.06(-0.88%)
Jul 31, 2023
6.620
6.960
6.550
6.810
1,202,921
+0.22(+3.34%)
Jul 28, 2023
6.540
6.635
6.375
6.590
1,008,925
+0.12(+1.85%)
Jul 27, 2023
6.660
6.670
6.430
6.470
1,075,861
-0.17(-2.56%)
Jul 26, 2023
6.450
6.670
6.450
6.640
663,605
+0.07(+1.07%)
Jul 25, 2023
6.420
6.610
6.420
6.570
714,739
+0.06(+0.92%)
Jul 24, 2023
6.420
6.545
6.320
6.510
609,098
+0.09(+1.40%)
Jul 21, 2023
6.550
6.575
6.340
6.420
784,004
-0.12(-1.83%)
Jul 20, 2023
6.560
6.615
6.400
6.540
1,045,001
-0.10(-1.51%)
Jul 19, 2023
6.980
7.000
6.550
6.640
1,717,168
+0.07(+1.07%)
Jul 18, 2023
6.580
6.760
6.450
6.570
1,710,168
+0.07(+1.08%)
Jul 17, 2023
6.090
6.720
5.940
6.500
2,929,124
+0.66(+11.30%)
Jul 14, 2023
6.100
6.140
5.800
5.840
760,849
-0.26(-4.26%)
Jul 13, 2023
6.150
6.220
6.060
6.100
730,673
+0.03(+0.49%)
Jul 12, 2023
6.070
6.165
6.030
6.070
1,057,611
+0.17(+2.88%)
Jul 11, 2023
5.970
5.981
5.830
5.900
1,017,844
-0.10(-1.67%)
Jul 10, 2023
5.760
6.035
5.760
6.000
1,546,334
+0.18(+3.09%)
Jul 07, 2023
5.510
5.880
5.500
5.820
908,354
+0.34(+6.20%)
Jul 06, 2023
5.530
5.530
5.388
5.480
671,263
-0.16(-2.84%)
Jul 05, 2023
5.510
5.690
5.410
5.640
844,814
+0.14(+2.55%)
Jul 03, 2023
5.400
5.580
5.400
5.500
387,052
+0.10(+1.85%)
Jun 30, 2023
5.490
5.540
5.400
5.400
749,423
-0.06(-1.10%)
Jun 29, 2023
5.490
5.740
5.405
5.460
1,022,895
-0.01(-0.18%)
Jun 28, 2023
5.560
5.680
5.470
5.470
1,455,515
-0.16(-2.84%)
Jun 27, 2023
5.250
5.660
5.230
5.630
1,565,612
+0.40(+7.65%)
Jun 26, 2023
5.180
5.300
5.110
5.230
1,339,546
+0.07(+1.36%)
Jun 23, 2023
5.100
5.210
4.970
5.160
6,293,031
-0.04(-0.77%)
Jun 22, 2023
5.100
5.290
5.030
5.200
900,727
+0.04(+0.78%)
Jun 21, 2023
5.300
5.345
5.074
5.160
1,467,065
-0.22(-4.09%)
Jun 20, 2023
5.310
5.400
5.185
5.380
1,892,378
+0.10(+1.89%)
Jun 16, 2023
5.600
5.610
5.220
5.280
3,650,014
-0.24(-4.35%)
Jun 15, 2023
5.320
5.520
5.170
5.520
1,825,338
+0.15(+2.79%)
Jun 14, 2023
5.830
5.890
5.340
5.370
2,283,924
-0.29(-5.12%)
Jun 13, 2023
5.510
5.765
5.480
5.660
1,406,681
+0.26(+4.81%)
Jun 12, 2023
5.500
5.553
5.290
5.400
1,283,767
-0.15(-2.70%)
Jun 09, 2023
5.470
5.810
5.455
5.550
1,506,040
+0.30(+5.71%)
Jun 08, 2023
5.510
5.570
5.160
5.250
1,518,770
-0.33(-5.91%)
Jun 07, 2023
5.350
5.645
5.310
5.580
1,840,432
+0.36(+6.90%)
Jun 06, 2023
5.110
5.350
5.071
5.220
875,060
+0.06(+1.16%)
Jun 05, 2023
4.990
5.200
4.980
5.160
864,030
+0.14(+2.79%)
Jun 02, 2023
5.060
5.180
4.910
5.020
940,464
+0.04(+0.80%)
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.