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
Global Medical REIT Inc
(NY:
GMRE
)
9.245
+0.165 (+1.82%)
Streaming Delayed Price
Updated: 3:45 PM EDT, Jun 18, 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, 2023
8.016
8.251
8.016
8.185
579,319
+0.17(+2.11%)
May 30, 2023
7.885
8.059
7.847
8.016
436,807
+0.18(+2.28%)
May 26, 2023
7.613
7.866
7.561
7.838
626,261
+0.23(+3.09%)
May 25, 2023
7.876
7.906
7.585
7.603
433,272
-0.31(-3.91%)
May 24, 2023
8.120
8.129
7.913
7.913
321,846
-0.22(-2.66%)
May 23, 2023
8.092
8.298
8.092
8.129
324,423
+0.07(+0.81%)
May 22, 2023
8.035
8.157
7.960
8.063
349,375
+0.01(+0.12%)
May 19, 2023
8.261
8.270
7.984
8.054
395,153
-0.16(-1.94%)
May 18, 2023
8.214
8.279
8.176
8.214
324,794
-0.05(-0.57%)
May 17, 2023
8.176
8.284
8.049
8.261
318,699
+0.15(+1.85%)
May 16, 2023
8.232
8.279
8.101
8.110
300,131
-0.16(-1.93%)
May 15, 2023
8.354
8.392
8.232
8.270
418,431
-0.06(-0.68%)
May 12, 2023
8.523
8.528
8.214
8.326
422,040
-0.14(-1.66%)
May 11, 2023
8.336
8.523
8.279
8.467
368,353
+0.04(+0.45%)
May 10, 2023
8.354
8.439
8.223
8.429
437,583
+0.17(+2.05%)
May 09, 2023
8.270
8.298
8.101
8.261
451,670
-0.08(-0.90%)
May 08, 2023
8.401
8.401
8.279
8.336
480,916
-0.08(-0.89%)
May 05, 2023
8.345
8.429
8.143
8.411
632,143
+0.16(+1.93%)
May 04, 2023
8.195
8.326
7.795
8.251
770,712
-0.26(-3.09%)
May 03, 2023
8.251
8.674
8.251
8.514
476,836
+0.33(+4.01%)
May 02, 2023
8.589
8.589
8.176
8.185
616,423
-0.42(-4.91%)
May 01, 2023
8.720
8.800
8.589
8.608
350,671
-0.10(-1.19%)
Apr 28, 2023
8.655
8.861
8.655
8.711
314,622
+0.08(+0.98%)
Apr 27, 2023
8.495
8.702
8.495
8.627
267,182
+0.18(+2.11%)
Apr 26, 2023
8.486
8.594
8.448
8.448
276,836
-0.11(-1.32%)
Apr 25, 2023
8.683
8.711
8.552
8.561
313,579
-0.22(-2.46%)
Apr 24, 2023
8.880
8.880
8.692
8.777
301,597
-0.01(-0.11%)
Apr 21, 2023
8.824
8.880
8.739
8.786
306,592
-0.02(-0.21%)
Apr 20, 2023
8.852
8.880
8.766
8.805
268,558
-0.08(-0.85%)
Apr 19, 2023
8.767
8.908
8.730
8.880
298,620
+0.06(+0.64%)
Apr 18, 2023
8.936
8.936
8.796
8.824
282,796
-0.09(-1.05%)
Apr 17, 2023
8.739
8.932
8.739
8.918
395,461
+0.23(+2.70%)
Apr 14, 2023
8.767
8.824
8.617
8.683
353,173
-0.06(-0.64%)
Apr 13, 2023
8.777
8.833
8.645
8.739
308,695
-0.02(-0.21%)
Apr 12, 2023
8.899
8.946
8.749
8.758
344,413
-0.04(-0.43%)
Apr 11, 2023
8.711
8.885
8.664
8.796
431,201
+0.13(+1.52%)
Apr 10, 2023
8.617
8.683
8.476
8.664
462,018
+0.04(+0.44%)
Apr 06, 2023
8.448
8.655
8.448
8.627
443,151
+0.23(+2.80%)
Apr 05, 2023
8.364
8.490
8.326
8.392
339,986
-0.02(-0.22%)
Apr 04, 2023
8.589
8.617
8.354
8.411
345,819
-0.11(-1.32%)
Apr 03, 2023
8.533
8.655
8.462
8.523
468,631
-0.03(-0.33%)
Mar 31, 2023
8.401
8.617
8.336
8.552
618,868
+0.19(+2.24%)
Mar 30, 2023
8.326
8.439
8.298
8.364
355,955
+0.10(+1.25%)
Mar 29, 2023
8.129
8.265
8.129
8.261
417,230
+0.16(+1.97%)
Mar 28, 2023
8.007
8.101
7.960
8.101
339,579
+0.01(+0.12%)
Mar 27, 2023
8.026
8.176
7.951
8.092
571,513
+0.16(+2.01%)
Mar 24, 2023
7.575
7.988
7.547
7.932
736,077
+0.28(+3.68%)
Mar 23, 2023
7.754
7.909
7.627
7.650
681,774
-0.10(-1.33%)
Mar 22, 2023
8.101
8.101
7.754
7.754
801,923
-0.35(-4.29%)
Mar 21, 2023
8.285
8.330
8.065
8.101
679,330
-0.05(-0.67%)
Mar 20, 2023
8.138
8.330
8.074
8.156
798,580
+0.07(+0.91%)
Mar 17, 2023
8.339
8.394
8.069
8.083
798,837
-0.33(-3.92%)
Mar 16, 2023
8.541
8.541
8.303
8.413
525,136
-0.23(-2.65%)
Mar 15, 2023
8.440
8.651
8.386
8.642
453,691
+0.06(+0.75%)
Mar 14, 2023
8.651
8.793
8.495
8.577
625,934
+0.11(+1.30%)
Mar 13, 2023
8.294
8.523
8.285
8.468
691,667
+0.04(+0.43%)
Mar 10, 2023
8.788
8.806
8.303
8.431
1,081,541
-0.40(-4.56%)
Mar 09, 2023
9.044
9.049
8.825
8.834
467,671
-0.21(-2.33%)
Mar 08, 2023
9.026
9.098
8.971
9.044
308,042
+0.05(+0.51%)
Mar 07, 2023
9.136
9.200
8.957
8.999
567,658
-0.15(-1.60%)
Mar 06, 2023
9.237
9.255
9.072
9.145
514,449
-0.12(-1.28%)
Mar 03, 2023
9.026
9.301
8.989
9.264
519,991
+0.27(+3.06%)
Mar 02, 2023
8.925
9.054
8.852
8.989
755,580
-0.01(-0.10%)
Mar 01, 2023
9.282
9.282
8.486
8.999
963,524
-0.21(-2.29%)
Feb 28, 2023
9.337
9.369
9.209
9.209
514,913
-0.16(-1.76%)
Feb 27, 2023
9.374
9.465
9.328
9.374
405,706
+0.12(+1.29%)
Feb 24, 2023
9.465
9.465
9.191
9.255
537,051
-0.34(-3.53%)
Feb 23, 2023
9.676
9.719
9.484
9.594
343,616
-0.01(-0.10%)
Feb 22, 2023
9.850
9.914
9.575
9.603
408,142
-0.21(-2.15%)
Feb 21, 2023
9.795
9.850
9.685
9.813
513,183
-0.03(-0.28%)
Feb 17, 2023
10.04
10.04
9.781
9.841
695,097
-0.10(-1.01%)
Feb 16, 2023
9.887
9.994
9.822
9.941
432,040
-0.05(-0.55%)
Feb 15, 2023
10.10
10.13
9.987
9.996
418,240
-0.16(-1.62%)
Feb 14, 2023
10.17
10.21
10.04
10.16
284,183
-0.01(-0.09%)
Feb 13, 2023
9.978
10.17
9.978
10.17
409,187
+0.22(+2.21%)
Feb 10, 2023
9.795
9.983
9.786
9.951
385,465
+0.12(+1.21%)
Feb 09, 2023
10.11
10.15
9.806
9.832
292,569
-0.23(-2.28%)
Feb 08, 2023
10.10
10.20
10.01
10.06
294,314
-0.07(-0.72%)
Feb 07, 2023
10.14
10.28
10.05
10.13
512,743
-0.10(-0.98%)
Feb 06, 2023
10.30
10.30
9.996
10.23
483,960
-0.11(-1.06%)
Feb 03, 2023
10.42
10.46
10.31
10.34
558,997
-0.20(-1.91%)
Feb 02, 2023
10.53
10.79
10.45
10.55
673,137
+0.16(+1.50%)
Feb 01, 2023
10.26
10.46
10.12
10.39
647,440
+0.11(+1.07%)
Jan 31, 2023
10.01
10.33
10.01
10.28
659,980
+0.28(+2.84%)
Jan 30, 2023
9.960
10.07
9.896
9.996
388,248
-0.02(-0.18%)
Jan 27, 2023
9.923
10.08
9.905
10.01
555,788
+0.12(+1.20%)
Jan 26, 2023
9.868
9.896
9.795
9.896
520,317
+0.11(+1.12%)
Jan 25, 2023
9.804
9.822
9.713
9.786
257,196
-0.05(-0.56%)
Jan 24, 2023
9.887
9.996
9.772
9.841
540,398
-0.05(-0.46%)
Jan 23, 2023
9.795
9.923
9.713
9.887
488,732
+0.07(+0.75%)
Jan 20, 2023
9.584
9.822
9.511
9.813
451,586
+0.27(+2.78%)
Jan 19, 2023
9.520
9.603
9.465
9.548
304,131
-0.05(-0.57%)
Jan 18, 2023
9.603
9.713
9.543
9.603
289,832
+0.00(+0.00%)
Jan 17, 2023
9.411
9.694
9.411
9.603
453,949
+0.19(+2.04%)
Jan 13, 2023
9.163
9.484
9.145
9.411
414,898
+0.17(+1.88%)
Jan 12, 2023
9.163
9.328
9.090
9.237
487,882
+0.11(+1.20%)
Jan 11, 2023
8.980
9.145
8.940
9.127
433,858
+0.23(+2.57%)
Jan 10, 2023
8.971
9.017
8.802
8.898
445,121
-0.07(-0.82%)
Jan 09, 2023
9.035
9.127
8.962
8.971
442,352
-0.09(-1.01%)
Jan 06, 2023
8.889
9.063
8.816
9.063
363,450
+0.25(+2.80%)
Jan 05, 2023
8.825
8.944
8.692
8.816
405,070
-0.05(-0.62%)
Jan 04, 2023
8.697
8.912
8.660
8.870
584,292
+0.26(+2.98%)
Jan 03, 2023
8.825
8.953
8.486
8.614
549,532
-0.06(-0.74%)
Dec 30, 2022
8.568
8.729
8.550
8.678
559,349
+0.01(+0.11%)
Dec 29, 2022
8.513
8.724
8.513
8.669
290,217
+0.19(+2.27%)
Dec 28, 2022
8.724
8.765
8.468
8.477
391,622
-0.20(-2.32%)
Dec 27, 2022
8.577
8.697
8.513
8.678
464,158
+0.10(+1.17%)
Dec 23, 2022
8.495
8.600
8.486
8.577
287,983
-0.03(-0.32%)
Dec 22, 2022
8.367
8.632
8.358
8.605
602,090
+0.14(+1.62%)
Dec 21, 2022
8.532
8.651
8.431
8.468
599,479
-0.05(-0.54%)
Dec 20, 2022
8.397
8.554
8.290
8.513
535,223
+0.05(+0.63%)
Dec 19, 2022
8.764
8.778
8.442
8.460
876,576
-0.31(-3.57%)
Dec 16, 2022
8.657
8.845
8.549
8.773
2,320,506
-0.04(-0.51%)
Dec 15, 2022
8.934
8.983
8.798
8.818
472,576
-0.19(-2.09%)
Dec 14, 2022
9.006
9.118
8.934
9.006
413,303
-0.01(-0.10%)
Dec 13, 2022
8.952
9.185
8.916
9.015
837,701
+0.16(+1.82%)
Dec 12, 2022
8.970
9.015
8.746
8.854
679,180
-0.12(-1.30%)
Dec 09, 2022
8.952
9.051
8.907
8.970
341,159
-0.03(-0.30%)
Dec 08, 2022
8.916
9.024
8.889
8.997
592,247
+0.13(+1.41%)
Dec 07, 2022
8.845
9.006
8.786
8.871
812,734
+0.07(+0.81%)
Dec 06, 2022
9.006
9.068
8.733
8.800
669,493
-0.21(-2.29%)
Dec 05, 2022
9.077
9.158
8.988
9.006
582,797
-0.13(-1.37%)
Dec 02, 2022
8.898
9.140
8.845
9.131
799,820
+0.13(+1.49%)
Dec 01, 2022
9.086
9.364
8.916
8.997
691,990
-0.04(-0.50%)
Nov 30, 2022
8.773
9.042
8.657
9.042
686,239
+0.24(+2.75%)
Nov 29, 2022
8.594
8.860
8.513
8.800
724,474
+0.21(+2.40%)
Nov 28, 2022
8.773
8.845
8.558
8.594
777,951
-0.22(-2.54%)
Nov 25, 2022
8.701
8.818
8.684
8.818
546,466
+0.28(+3.25%)
Nov 23, 2022
8.522
8.594
8.424
8.540
535,603
+0.03(+0.32%)
Nov 22, 2022
8.424
8.558
8.370
8.513
454,717
+0.15(+1.82%)
Nov 21, 2022
8.406
8.460
8.200
8.361
672,267
-0.04(-0.53%)
Nov 18, 2022
8.531
8.585
8.366
8.406
667,267
+0.04(+0.43%)
Nov 17, 2022
8.254
8.379
8.155
8.370
557,871
-0.04(-0.43%)
Nov 16, 2022
8.370
8.473
8.325
8.406
727,970
+0.04(+0.43%)
Nov 15, 2022
8.657
8.683
8.200
8.370
886,893
-0.14(-1.68%)
Nov 14, 2022
8.585
8.634
8.415
8.513
748,350
-0.07(-0.83%)
Nov 11, 2022
8.639
8.719
8.513
8.585
881,148
-0.03(-0.31%)
Nov 10, 2022
8.343
8.701
8.227
8.612
919,677
+0.59(+7.37%)
Nov 09, 2022
7.985
8.111
7.928
8.021
686,722
-0.03(-0.33%)
Nov 08, 2022
8.146
8.308
7.940
8.048
681,979
-0.10(-1.21%)
Nov 07, 2022
8.012
8.169
8.008
8.146
693,480
+0.20(+2.48%)
Nov 04, 2022
8.048
8.066
7.744
7.949
1,023,908
-0.11(-1.33%)
Nov 03, 2022
7.869
8.254
7.815
8.057
1,290,268
+0.25(+3.21%)
Nov 02, 2022
8.066
7.788
7.806
655,719
-0.32(-3.96%)
Nov 01, 2022
8.218
8.281
7.976
8.128
644,935
-0.05(-0.66%)
Oct 31, 2022
8.039
8.182
7.896
8.182
928,297
+0.12(+1.44%)
Oct 28, 2022
7.824
8.066
7.806
8.066
941,094
+0.24(+3.09%)
Oct 27, 2022
7.770
7.975
7.705
7.824
853,379
+0.16(+2.10%)
Oct 26, 2022
7.663
7.788
7.502
7.663
898,942
+0.03(+0.35%)
Oct 25, 2022
7.153
7.654
7.153
7.636
939,413
+0.52(+7.30%)
Oct 24, 2022
7.036
7.206
6.974
7.117
1,347,385
+0.19(+2.71%)
Oct 21, 2022
7.018
7.018
6.804
6.929
1,179,377
-0.03(-0.39%)
Oct 20, 2022
6.974
7.153
6.938
6.956
654,389
-0.04(-0.64%)
Oct 19, 2022
6.992
7.117
6.902
7.001
1,245,120
-0.02(-0.26%)
Oct 18, 2022
7.054
7.197
6.969
7.018
926,495
+0.11(+1.55%)
Oct 17, 2022
6.750
7.063
6.750
6.911
1,009,794
+0.29(+4.32%)
Oct 14, 2022
6.705
6.745
6.598
6.625
3,145,526
+0.04(+0.54%)
Oct 13, 2022
6.374
6.656
6.275
6.589
1,516,167
+0.18(+2.79%)
Oct 12, 2022
6.526
6.575
6.374
6.410
787,918
-0.14(-2.19%)
Oct 11, 2022
6.526
6.625
6.463
6.553
1,062,864
+0.04(+0.69%)
Oct 10, 2022
6.607
6.723
6.468
6.508
1,204,363
-0.21(-3.20%)
Oct 07, 2022
6.821
6.920
6.660
6.723
1,262,735
-0.20(-2.85%)
Oct 06, 2022
7.430
7.466
6.893
6.920
2,087,867
-0.75(-9.80%)
Oct 05, 2022
7.770
7.770
7.520
7.672
682,228
-0.23(-2.94%)
Oct 04, 2022
7.905
8.172
7.824
7.905
744,940
+0.15(+1.96%)
Oct 03, 2022
7.744
7.869
7.556
7.752
709,847
+0.13(+1.64%)
Sep 30, 2022
7.556
7.717
7.547
7.627
593,478
+0.14(+1.91%)
Sep 29, 2022
7.779
7.779
7.359
7.484
891,607
-0.34(-4.35%)
Sep 28, 2022
7.717
7.940
7.582
7.824
605,090
+0.17(+2.22%)
Sep 27, 2022
8.030
8.030
7.636
7.654
655,184
-0.29(-3.61%)
Sep 26, 2022
8.128
8.191
7.744
7.940
810,155
-0.28(-3.38%)
Sep 23, 2022
8.352
8.419
8.066
8.218
634,418
-0.25(-2.96%)
Sep 22, 2022
8.854
8.871
8.460
8.469
848,882
-0.38(-4.35%)
Sep 21, 2022
8.976
9.090
8.849
8.854
678,865
-0.04(-0.49%)
Sep 20, 2022
8.950
8.959
8.819
8.897
535,722
-0.13(-1.46%)
Sep 19, 2022
9.169
9.178
9.003
9.029
543,043
-0.20(-2.18%)
Sep 16, 2022
9.099
9.239
8.950
9.231
735,288
+0.06(+0.67%)
Sep 15, 2022
9.274
9.370
9.169
9.169
371,394
-0.14(-1.51%)
Sep 14, 2022
9.467
9.515
9.222
9.309
277,558
-0.10(-1.03%)
Sep 13, 2022
9.651
9.678
9.380
9.406
336,597
-0.38(-3.85%)
Sep 12, 2022
9.625
9.862
9.625
9.783
395,664
+0.21(+2.20%)
Sep 09, 2022
9.458
9.607
9.432
9.572
270,460
+0.13(+1.39%)
Sep 08, 2022
9.362
9.482
9.257
9.441
245,133
+0.01(+0.09%)
Sep 07, 2022
9.292
9.472
9.234
9.432
260,822
+0.11(+1.13%)
Sep 06, 2022
9.292
9.344
9.204
9.327
263,058
+0.04(+0.47%)
Sep 02, 2022
9.502
9.552
9.283
9.283
344,422
-0.13(-1.40%)
Sep 01, 2022
9.423
9.450
9.318
9.415
351,734
-0.09(-0.92%)
Aug 31, 2022
9.651
9.669
9.485
9.502
415,902
-0.07(-0.73%)
Aug 30, 2022
9.827
9.862
9.537
9.572
469,508
-0.19(-1.97%)
Aug 29, 2022
9.835
9.870
9.739
9.765
238,585
-0.13(-1.33%)
Aug 26, 2022
10.14
10.21
9.897
9.897
299,566
-0.23(-2.25%)
Aug 25, 2022
9.993
10.13
9.914
10.12
448,478
+0.19(+1.94%)
Aug 24, 2022
10.05
10.09
9.932
9.932
261,151
-0.11(-1.13%)
Aug 23, 2022
10.17
10.20
10.01
10.05
356,994
-0.12(-1.21%)
Aug 22, 2022
10.30
10.32
10.14
10.17
296,047
-0.22(-2.11%)
Aug 19, 2022
10.45
10.50
10.30
10.39
287,081
-0.09(-0.84%)
Aug 18, 2022
10.63
10.69
10.36
10.48
524,513
-0.18(-1.65%)
Aug 17, 2022
10.67
10.71
10.53
10.65
318,317
-0.07(-0.65%)
Aug 16, 2022
10.67
10.80
10.61
10.72
274,742
+0.04(+0.33%)
Aug 15, 2022
10.76
10.81
10.64
10.69
349,294
-0.03(-0.25%)
Aug 12, 2022
10.50
10.71
10.50
10.71
439,313
+0.23(+2.17%)
Aug 11, 2022
10.51
10.61
10.43
10.48
335,689
+0.02(+0.17%)
Aug 10, 2022
10.52
10.55
10.41
10.47
317,734
+0.11(+1.10%)
Aug 09, 2022
10.27
10.37
10.22
10.35
354,775
+0.05(+0.51%)
Aug 08, 2022
10.38
10.47
10.27
10.30
264,605
-0.03(-0.25%)
Aug 05, 2022
10.35
10.50
10.24
10.33
254,503
-0.05(-0.51%)
Aug 04, 2022
10.43
10.55
10.13
10.38
420,926
+0.04(+0.34%)
Aug 03, 2022
10.46
10.55
10.33
10.34
347,750
-0.09(-0.84%)
Aug 02, 2022
10.62
10.70
10.41
10.43
326,646
-0.17(-1.57%)
Aug 01, 2022
10.68
10.72
10.53
10.60
395,469
-0.08(-0.74%)
Jul 29, 2022
10.62
10.74
10.52
10.68
327,221
+0.11(+1.08%)
Jul 28, 2022
10.32
10.60
10.30
10.56
194,596
+0.28(+2.73%)
Jul 27, 2022
10.17
10.32
10.12
10.28
240,112
+0.13(+1.30%)
Jul 26, 2022
10.11
10.22
10.10
10.15
260,972
+0.01(+0.09%)
Jul 25, 2022
10.13
10.26
10.10
10.14
257,835
+0.02(+0.17%)
Jul 22, 2022
10.12
10.20
10.06
10.12
227,480
+0.07(+0.70%)
Jul 21, 2022
9.958
10.05
9.748
10.05
355,803
+0.11(+1.15%)
Jul 20, 2022
9.984
10.04
9.888
9.941
319,792
-0.04(-0.44%)
Jul 19, 2022
9.870
10.02
9.870
9.984
433,311
+0.23(+2.34%)
Jul 18, 2022
9.870
9.949
9.686
9.756
238,321
-0.02(-0.18%)
Jul 15, 2022
9.660
9.844
9.530
9.774
347,952
+0.30(+3.15%)
Jul 14, 2022
9.274
9.493
9.266
9.476
264,414
+0.07(+0.75%)
Jul 13, 2022
9.336
9.458
9.318
9.406
434,682
-0.08(-0.83%)
Jul 12, 2022
9.458
9.621
9.401
9.485
484,131
-0.02(-0.18%)
Jul 11, 2022
9.678
9.695
9.476
9.502
409,403
-0.14(-1.45%)
Jul 08, 2022
9.721
9.774
9.581
9.643
514,999
-0.06(-0.63%)
Jul 07, 2022
9.792
9.835
9.651
9.704
490,343
-0.11(-1.16%)
Jul 06, 2022
9.853
10.01
9.739
9.818
409,340
-0.01(-0.09%)
Jul 05, 2022
9.923
9.954
9.660
9.827
557,826
-0.23(-2.27%)
Jul 01, 2022
9.844
10.08
9.837
10.05
301,415
+0.21(+2.14%)
Jun 30, 2022
9.730
10.00
9.730
9.844
386,454
+0.01(+0.09%)
Jun 29, 2022
9.862
9.905
9.761
9.835
449,477
-0.03(-0.27%)
Jun 28, 2022
10.02
10.10
9.835
9.862
519,963
-0.04(-0.35%)
Jun 27, 2022
9.949
10.04
9.866
9.897
556,667
-0.09(-0.88%)
Jun 24, 2022
9.897
10.09
9.879
9.984
1,021,703
+0.18(+1.79%)
Jun 23, 2022
9.458
9.870
9.458
9.809
807,267
+0.32(+3.42%)
Jun 22, 2022
9.373
9.683
9.373
9.485
610,719
+0.01(+0.09%)
Jun 21, 2022
9.476
9.730
9.468
9.476
612,836
+0.07(+0.73%)
Jun 17, 2022
9.459
9.674
9.382
9.407
1,199,242
+0.00(+0.00%)
Jun 16, 2022
9.278
9.476
9.184
9.407
616,270
-0.14(-1.44%)
Jun 15, 2022
9.407
9.700
9.339
9.545
601,440
+0.24(+2.59%)
Jun 14, 2022
9.476
9.506
9.029
9.304
723,070
-0.15(-1.55%)
Jun 13, 2022
10.04
10.11
9.420
9.450
904,658
-0.87(-8.42%)
Jun 10, 2022
10.75
10.75
10.28
10.32
1,462,238
-0.46(-4.31%)
Jun 09, 2022
10.99
11.08
10.77
10.78
309,303
-0.22(-2.03%)
Jun 08, 2022
11.31
11.31
10.92
11.01
448,353
-0.36(-3.18%)
Jun 07, 2022
10.90
11.37
10.89
11.37
422,972
+0.37(+3.36%)
Jun 06, 2022
11.08
11.14
10.91
11.00
324,851
+0.00(+0.00%)
Jun 03, 2022
11.13
11.18
11.00
11.00
357,250
-0.15(-1.31%)
Jun 02, 2022
11.13
11.15
11.01
11.14
484,558
+0.03(+0.23%)
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.