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
Air France ADR
(OP:
AFLYY
)
1.093
-0.046 (-4.05%)
Streaming Delayed Price
Updated: 12:22 PM EDT, Jun 13, 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
5.620
5.677
5.600
5.650
39,933
+0.14(+2.54%)
May 27, 2021
5.620
5.620
5.620
5.510
29,397
+0.05(+0.92%)
May 26, 2021
5.560
5.620
5.440
5.460
29,863
-0.08(-1.44%)
May 25, 2021
5.690
5.690
5.510
5.540
17,058
+0.07(+1.28%)
May 24, 2021
5.500
5.500
5.430
5.470
9,004
+0.02(+0.46%)
May 21, 2021
5.435
5.470
5.435
5.445
4,204
-0.02(-0.46%)
May 20, 2021
5.490
5.490
5.429
5.470
37,031
-0.12(-2.08%)
May 19, 2021
5.680
5.680
5.480
5.586
30,917
-0.09(-1.65%)
May 18, 2021
5.400
5.730
5.400
5.680
51,505
+0.10(+1.79%)
May 17, 2021
5.750
5.750
5.500
5.580
23,539
-0.06(-1.06%)
May 14, 2021
5.450
5.640
5.444
5.640
29,447
+0.25(+4.54%)
May 13, 2021
5.220
5.410
5.220
5.395
32,492
-0.02(-0.28%)
May 12, 2021
5.650
5.650
5.400
5.410
13,992
-0.06(-1.10%)
May 11, 2021
5.440
5.480
5.405
5.470
21,914
-0.10(-1.86%)
May 10, 2021
5.630
5.630
5.574
5.574
15,462
-0.03(-0.47%)
May 07, 2021
5.560
5.650
5.519
5.600
18,153
+0.26(+4.87%)
May 06, 2021
5.470
5.470
5.290
5.340
46,966
-0.15(-2.73%)
May 05, 2021
5.590
5.750
5.430
5.490
199,437
-0.11(-1.96%)
May 04, 2021
5.640
5.660
5.570
5.600
25,271
-0.10(-1.75%)
May 03, 2021
5.670
5.730
5.650
5.700
10,209
+0.11(+1.88%)
Apr 30, 2021
5.650
5.650
5.590
5.595
45,600
-0.17(-2.86%)
Apr 29, 2021
5.800
5.800
5.650
5.760
51,110
+0.04(+0.61%)
Apr 28, 2021
5.710
5.740
5.700
5.725
21,631
+0.02(+0.44%)
Apr 27, 2021
5.700
5.750
5.671
5.700
68,486
-0.05(-0.87%)
Apr 26, 2021
5.740
5.750
5.660
5.750
37,862
+0.02(+0.35%)
Apr 23, 2021
5.750
5.750
5.550
5.730
72,200
-0.11(-1.88%)
Apr 22, 2021
5.800
5.870
5.670
5.840
64,630
+0.03(+0.52%)
Apr 21, 2021
5.780
5.850
5.735
5.810
28,006
+0.08(+1.40%)
Apr 20, 2021
5.900
5.920
5.720
5.730
67,291
-0.36(-5.91%)
Apr 19, 2021
6.200
6.220
6.090
6.090
15,302
+0.08(+1.25%)
Apr 16, 2021
5.980
6.030
5.970
6.015
132,700
+0.11(+1.95%)
Apr 15, 2021
5.995
5.995
5.900
5.900
27,534
-0.10(-1.67%)
Apr 14, 2021
6.130
6.130
5.935
6.000
59,929
-0.14(-2.28%)
Apr 13, 2021
6.150
6.180
6.130
6.140
70,324
-0.14(-2.23%)
Apr 12, 2021
6.230
6.440
6.130
6.280
137,504
-0.22(-3.46%)
Apr 09, 2021
6.510
6.510
6.460
6.505
12,700
+0.10(+1.64%)
Apr 08, 2021
6.480
6.480
6.380
6.400
219,722
-0.13(-1.99%)
Apr 07, 2021
6.450
6.650
6.450
6.530
25,783
+0.33(+5.32%)
Apr 06, 2021
6.200
6.220
6.125
6.200
32,250
-0.12(-1.98%)
Apr 05, 2021
6.320
6.420
6.130
6.325
42,623
+0.25(+4.20%)
Apr 01, 2021
6.000
6.070
5.880
6.070
14,500
+0.08(+1.25%)
Mar 31, 2021
5.870
6.060
5.870
5.995
14,726
-0.10(-1.72%)
Mar 30, 2021
6.010
6.110
6.010
6.100
15,085
+0.17(+2.87%)
Mar 29, 2021
6.050
6.050
5.900
5.930
11,075
+0.01(+0.17%)
Mar 26, 2021
5.910
5.960
5.875
5.920
299,500
+0.02(+0.26%)
Mar 25, 2021
5.780
5.970
5.750
5.904
41,454
+0.00(+0.07%)
Mar 24, 2021
5.950
5.960
5.870
5.900
53,370
+0.14(+2.43%)
Mar 23, 2021
5.942
5.942
5.750
5.760
48,953
-0.22(-3.68%)
Mar 22, 2021
6.030
6.160
5.965
5.980
66,418
-0.18(-2.92%)
Mar 19, 2021
6.160
6.160
6.040
6.160
18,100
+0.02(+0.26%)
Mar 18, 2021
6.185
6.260
6.140
6.144
54,206
-0.17(-2.71%)
Mar 17, 2021
6.240
6.340
6.130
6.315
29,867
+0.08(+1.36%)
Mar 16, 2021
6.410
6.410
6.230
6.230
22,094
+0.01(+0.16%)
Mar 15, 2021
6.370
6.370
6.210
6.220
63,773
+0.01(+0.16%)
Mar 12, 2021
6.150
6.210
6.100
6.210
22,200
+0.04(+0.65%)
Mar 11, 2021
6.200
6.210
6.120
6.170
54,267
+0.02(+0.33%)
Mar 10, 2021
6.140
6.160
6.050
6.150
19,790
-0.09(-1.45%)
Mar 09, 2021
6.240
6.282
6.120
6.240
33,120
-0.01(-0.15%)
Mar 08, 2021
6.280
6.340
6.200
6.250
92,375
-0.03(-0.48%)
Mar 05, 2021
6.290
6.380
6.100
6.280
148,200
-0.22(-3.38%)
Mar 04, 2021
6.640
6.700
6.430
6.500
62,683
-0.19(-2.84%)
Mar 03, 2021
6.730
6.850
6.660
6.690
42,267
+0.00(+0.00%)
Mar 02, 2021
6.660
6.710
6.590
6.690
62,196
-0.03(-0.45%)
Mar 01, 2021
6.850
6.870
6.690
6.720
102,073
+0.00(+0.00%)
Feb 26, 2021
6.790
6.880
6.690
6.720
257,900
+0.13(+1.97%)
Feb 25, 2021
6.840
6.850
6.570
6.590
242,300
+0.05(+0.76%)
Feb 24, 2021
6.410
6.560
6.410
6.540
141,683
+0.32(+5.14%)
Feb 23, 2021
6.297
6.360
6.150
6.221
73,719
+0.21(+3.50%)
Feb 22, 2021
5.910
6.100
5.910
6.010
88,580
+0.10(+1.68%)
Feb 19, 2021
5.910
6.070
5.784
5.910
43,900
+0.18(+3.15%)
Feb 18, 2021
5.745
5.760
5.650
5.730
19,903
-0.03(-0.52%)
Feb 17, 2021
5.780
5.870
5.715
5.760
99,958
-0.18(-3.03%)
Feb 16, 2021
5.900
5.950
5.890
5.940
251,484
+0.07(+1.11%)
Feb 12, 2021
5.779
5.898
5.760
5.875
30,500
+0.03(+0.43%)
Feb 11, 2021
5.920
5.920
5.840
5.850
33,805
-0.09(-1.52%)
Feb 10, 2021
5.955
5.977
5.915
5.940
41,656
-0.05(-0.92%)
Feb 09, 2021
6.100
6.100
5.980
5.995
5,335
-0.14(-2.36%)
Feb 08, 2021
5.900
6.140
5.900
6.140
66,292
+0.10(+1.66%)
Feb 05, 2021
6.020
6.060
6.020
6.040
28,500
+0.03(+0.42%)
Feb 04, 2021
6.020
6.080
5.960
6.015
21,757
-0.02(-0.25%)
Feb 03, 2021
5.953
6.050
5.953
6.030
21,533
+0.06(+1.01%)
Feb 02, 2021
5.900
6.020
5.900
5.970
28,249
+0.06(+1.02%)
Feb 01, 2021
5.960
6.070
5.900
5.910
35,150
-0.01(-0.17%)
Jan 29, 2021
6.050
6.090
5.870
5.920
55,200
-0.21(-3.43%)
Jan 28, 2021
6.250
6.250
6.110
6.130
99,934
+0.26(+4.43%)
Jan 27, 2021
5.840
5.990
5.710
5.870
21,703
+0.07(+1.21%)
Jan 26, 2021
5.740
5.870
5.740
5.800
40,406
+0.25(+4.50%)
Jan 25, 2021
5.655
5.660
5.510
5.550
39,651
-0.20(-3.48%)
Jan 22, 2021
5.700
5.760
5.640
5.750
37,900
-0.14(-2.38%)
Jan 21, 2021
5.845
5.940
5.800
5.890
64,757
-0.16(-2.64%)
Jan 20, 2021
6.028
6.050
5.970
6.050
37,661
-0.02(-0.33%)
Jan 19, 2021
6.120
6.120
5.990
6.070
32,678
-0.07(-1.14%)
Jan 15, 2021
6.260
6.280
6.116
6.140
108,400
+0.00(+0.00%)
Jan 14, 2021
5.990
6.200
5.990
6.140
40,591
+0.15(+2.50%)
Jan 13, 2021
5.920
6.020
5.905
5.990
37,378
-0.06(-0.99%)
Jan 12, 2021
5.920
6.060
5.920
6.050
75,804
+0.21(+3.68%)
Jan 11, 2021
5.810
5.860
5.730
5.835
22,847
-0.15(-2.42%)
Jan 08, 2021
6.090
6.090
5.900
5.980
30,200
-0.06(-1.08%)
Jan 07, 2021
5.980
6.090
5.980
6.045
47,604
-0.11(-1.71%)
Jan 06, 2021
6.060
6.200
6.050
6.150
28,358
+0.12(+1.99%)
Jan 05, 2021
5.860
6.030
5.860
6.030
27,192
+0.09(+1.52%)
Jan 04, 2021
6.170
6.310
5.900
5.940
73,131
-0.30(-4.81%)
Dec 31, 2020
6.240
6.240
6.240
42,066
-0.09(-1.42%)
Dec 30, 2020
6.370
6.370
6.265
6.330
42,066
-0.07(-1.11%)
Dec 29, 2020
6.430
6.540
6.395
6.401
118,086
+0.26(+4.25%)
Dec 28, 2020
6.140
6.160
6.080
6.140
24,163
+0.17(+2.85%)
Dec 24, 2020
5.940
5.970
5.930
5.970
10,100
-0.08(-1.32%)
Dec 23, 2020
5.960
6.090
5.810
6.050
52,142
+0.28(+4.82%)
Dec 22, 2020
5.780
5.900
5.720
5.772
86,833
+0.11(+1.98%)
Dec 21, 2020
5.500
5.670
5.470
5.660
156,715
-0.10(-1.74%)
Dec 18, 2020
5.800
5.800
5.710
5.760
42,700
-0.15(-2.54%)
Dec 17, 2020
5.890
6.000
5.890
5.910
30,141
-0.11(-1.83%)
Dec 16, 2020
6.040
6.070
5.940
6.020
24,092
-0.10(-1.63%)
Dec 15, 2020
6.000
6.120
5.910
6.120
54,280
+0.15(+2.51%)
Dec 14, 2020
6.100
6.100
5.950
5.970
26,461
-0.08(-1.32%)
Dec 11, 2020
6.000
6.130
5.980
6.050
37,000
-0.18(-2.89%)
Dec 10, 2020
6.195
6.270
6.180
6.230
53,359
-0.05(-0.80%)
Dec 09, 2020
6.390
6.390
6.275
6.280
102,647
-0.06(-0.95%)
Dec 08, 2020
6.420
6.420
6.250
6.340
84,421
-0.16(-2.46%)
Dec 07, 2020
6.480
6.530
6.390
6.500
58,782
+0.16(+2.52%)
Dec 04, 2020
6.460
6.548
6.260
6.340
30,000
+0.02(+0.32%)
Dec 03, 2020
6.300
6.460
6.300
6.320
95,776
+0.16(+2.51%)
Dec 02, 2020
6.220
6.220
6.100
6.165
370,222
+0.00(+0.08%)
Dec 01, 2020
6.150
6.230
6.075
6.160
46,060
+0.27(+4.58%)
Nov 30, 2020
6.280
6.280
5.886
5.890
168,887
-0.51(-7.97%)
Nov 27, 2020
6.516
6.570
6.370
6.400
81,000
+0.39(+6.49%)
Nov 25, 2020
5.870
6.040
5.830
6.010
79,500
+0.13(+2.30%)
Nov 24, 2020
5.840
5.900
5.800
5.875
170,569
+0.61(+11.48%)
Nov 23, 2020
5.220
5.290
5.120
5.270
137,790
+0.27(+5.40%)
Nov 20, 2020
5.080
5.080
4.960
5.000
64,700
-0.03(-0.60%)
Nov 19, 2020
5.080
5.080
4.960
5.030
32,586
-0.13(-2.61%)
Nov 18, 2020
5.200
5.230
5.140
5.165
48,655
+0.05(+0.98%)
Nov 17, 2020
5.080
5.150
5.080
5.115
546,615
+0.00(+0.00%)
Nov 16, 2020
5.102
5.130
4.970
5.115
223,378
+0.52(+11.20%)
Nov 13, 2020
4.640
4.640
4.520
4.600
52,200
+0.07(+1.55%)
Nov 12, 2020
4.590
4.630
4.510
4.530
27,468
-0.01(-0.22%)
Nov 11, 2020
4.760
4.760
4.516
4.540
134,250
-0.19(-4.02%)
Nov 10, 2020
4.900
4.975
4.710
4.730
634,744
+0.14(+3.05%)
Nov 09, 2020
4.750
4.800
4.510
4.590
438,688
+0.99(+27.50%)
Nov 06, 2020
3.600
3.630
3.598
3.600
20,100
-0.05(-1.31%)
Nov 05, 2020
3.650
3.680
3.630
3.648
23,812
+0.07(+1.97%)
Nov 04, 2020
3.730
3.730
3.575
3.578
13,977
-0.07(-1.99%)
Nov 03, 2020
3.560
3.665
3.480
3.650
83,723
+0.27(+7.99%)
Nov 02, 2020
3.400
3.420
3.360
3.380
336,638
+0.14(+4.32%)
Oct 30, 2020
3.160
3.250
3.090
3.240
707,900
+0.00(+0.06%)
Oct 29, 2020
3.300
3.310
3.195
3.238
490,216
-0.12(-3.63%)
Oct 28, 2020
3.380
3.380
3.290
3.360
114,782
-0.22(-6.15%)
Oct 27, 2020
3.615
3.660
3.570
3.580
35,719
-0.15(-4.02%)
Oct 26, 2020
3.840
3.840
3.700
3.730
38,441
-0.16(-4.11%)
Oct 23, 2020
3.910
3.910
3.830
3.890
89,000
+0.06(+1.66%)
Oct 22, 2020
3.750
3.830
3.740
3.826
38,203
+0.12(+3.28%)
Oct 21, 2020
3.830
3.830
3.700
3.705
14,155
-0.15(-3.99%)
Oct 20, 2020
3.840
3.950
3.800
3.859
52,759
+0.21(+5.73%)
Oct 19, 2020
3.633
3.750
3.577
3.650
8,393
+0.16(+4.58%)
Oct 16, 2020
3.470
3.510
3.420
3.490
54,500
+0.01(+0.29%)
Oct 15, 2020
3.460
3.480
3.400
3.480
75,828
-0.02(-0.57%)
Oct 14, 2020
3.500
3.540
3.500
3.500
14,623
+0.02(+0.43%)
Oct 13, 2020
3.500
3.580
3.460
3.485
44,123
-0.17(-4.65%)
Oct 12, 2020
3.750
3.750
3.645
3.655
9,732
-0.10(-2.53%)
Oct 09, 2020
3.850
3.850
3.690
3.750
18,800
-0.11(-2.82%)
Oct 08, 2020
3.865
3.900
3.840
3.859
31,284
+0.09(+2.36%)
Oct 07, 2020
3.660
3.785
3.660
3.770
28,436
+0.14(+3.91%)
Oct 06, 2020
3.720
3.726
3.610
3.628
85,715
+0.09(+2.49%)
Oct 05, 2020
3.540
3.540
3.480
3.540
30,933
+0.16(+4.73%)
Oct 02, 2020
3.340
3.400
3.280
3.380
95,500
-0.04(-1.17%)
Oct 01, 2020
3.439
3.440
3.390
3.420
25,846
-0.04(-1.13%)
Sep 30, 2020
3.480
3.520
3.450
3.459
320,067
+0.06(+1.74%)
Sep 29, 2020
3.430
3.438
3.300
3.400
424,304
-0.17(-4.76%)
Sep 28, 2020
3.520
3.570
3.450
3.570
64,798
+0.05(+1.42%)
Sep 25, 2020
3.370
3.530
3.330
3.520
25,600
-0.07(-1.95%)
Sep 24, 2020
3.531
3.610
3.430
3.590
165,724
-0.21(-5.40%)
Sep 23, 2020
3.940
3.945
3.790
3.795
16,644
-0.06(-1.68%)
Sep 22, 2020
3.880
3.900
3.790
3.860
67,239
-0.18(-4.41%)
Sep 21, 2020
4.150
4.150
3.960
4.038
58,251
-0.26(-6.09%)
Sep 18, 2020
4.320
4.368
4.248
4.300
11,100
-0.09(-2.05%)
Sep 17, 2020
4.310
4.400
4.300
4.390
8,005
+0.10(+2.45%)
Sep 16, 2020
4.320
4.320
4.170
4.285
122,905
-0.04(-0.81%)
Sep 15, 2020
4.370
4.380
4.270
4.320
423,755
-0.05(-1.10%)
Sep 14, 2020
4.410
4.410
4.350
4.368
15,480
+0.01(+0.18%)
Sep 11, 2020
4.418
4.427
4.353
4.360
27,000
-0.01(-0.23%)
Sep 10, 2020
4.420
4.420
4.360
4.370
31,202
-0.04(-0.91%)
Sep 09, 2020
4.400
4.430
4.364
4.410
45,795
+0.02(+0.46%)
Sep 08, 2020
4.380
4.470
4.350
4.390
28,762
-0.15(-3.30%)
Sep 04, 2020
4.450
4.560
4.410
4.540
23,100
+0.10(+2.25%)
Sep 03, 2020
4.590
4.630
4.430
4.440
44,972
+0.05(+1.14%)
Sep 02, 2020
4.320
4.390
4.320
4.390
40,256
-0.09(-2.01%)
Sep 01, 2020
4.300
4.480
4.300
4.480
45,940
-0.02(-0.44%)
Aug 31, 2020
4.550
4.568
4.470
4.500
61,609
-0.15(-3.23%)
Aug 28, 2020
4.700
4.710
4.640
4.650
41,100
+0.06(+1.31%)
Aug 27, 2020
4.500
4.620
4.500
4.590
10,533
+0.08(+1.89%)
Aug 26, 2020
4.600
4.600
4.490
4.505
7,589
-0.04(-0.99%)
Aug 25, 2020
4.620
4.640
4.500
4.550
321,141
+0.14(+3.17%)
Aug 24, 2020
4.460
4.460
4.330
4.410
286,866
+0.03(+0.68%)
Aug 21, 2020
4.360
4.410
4.350
4.380
265,900
+0.02(+0.46%)
Aug 20, 2020
4.370
4.370
4.275
4.360
18,311
-0.05(-1.13%)
Aug 19, 2020
4.260
4.440
4.260
4.410
27,716
+0.07(+1.61%)
Aug 18, 2020
4.320
4.410
4.320
4.340
11,424
-0.02(-0.46%)
Aug 17, 2020
4.450
4.500
4.350
4.360
41,272
-0.12(-2.68%)
Aug 14, 2020
4.580
4.580
4.450
4.480
42,100
-0.27(-5.68%)
Aug 13, 2020
4.850
4.860
4.730
4.750
8,106
+0.01(+0.21%)
Aug 12, 2020
4.980
4.980
4.720
4.740
22,307
-0.03(-0.63%)
Aug 11, 2020
4.918
4.960
4.760
4.770
107,258
+0.03(+0.74%)
Aug 10, 2020
4.710
4.800
4.700
4.735
391,000
+0.21(+4.64%)
Aug 07, 2020
4.510
4.550
4.430
4.525
155,600
-0.12(-2.69%)
Aug 06, 2020
4.550
4.650
4.520
4.650
325,556
+0.18(+3.93%)
Aug 05, 2020
4.400
4.525
4.400
4.474
688,589
+0.34(+8.33%)
Aug 04, 2020
4.120
4.140
4.000
4.130
355,401
+0.16(+4.03%)
Aug 03, 2020
3.950
3.970
3.840
3.970
227,482
-0.11(-2.70%)
Jul 31, 2020
4.200
4.200
4.080
4.080
188,900
-0.07(-1.69%)
Jul 30, 2020
4.260
4.260
4.020
4.150
62,289
-0.27(-6.11%)
Jul 29, 2020
4.445
4.450
4.360
4.420
166,609
+0.05(+1.14%)
Jul 28, 2020
4.340
4.400
4.290
4.370
154,059
-0.04(-0.91%)
Jul 27, 2020
4.410
4.450
4.370
4.410
143,192
-0.18(-3.92%)
Jul 24, 2020
4.570
4.620
4.570
4.590
7,400
-0.02(-0.43%)
Jul 23, 2020
4.710
4.710
4.600
4.610
48,168
-0.07(-1.50%)
Jul 22, 2020
4.690
4.720
4.670
4.680
15,838
-0.03(-0.64%)
Jul 21, 2020
4.640
4.730
4.600
4.710
22,110
+0.02(+0.43%)
Jul 20, 2020
4.740
4.740
4.660
4.690
7,737
-0.01(-0.32%)
Jul 17, 2020
4.740
4.740
4.673
4.705
51,500
-0.12(-2.39%)
Jul 16, 2020
4.790
4.840
4.770
4.820
29,620
-0.15(-3.02%)
Jul 15, 2020
4.800
4.970
4.800
4.970
338,496
+0.30(+6.42%)
Jul 14, 2020
4.600
4.670
4.550
4.670
86,479
+0.17(+3.78%)
Jul 13, 2020
4.635
4.670
4.500
4.500
12,781
-0.09(-1.96%)
Jul 10, 2020
4.560
4.590
4.460
4.590
24,700
+0.07(+1.55%)
Jul 09, 2020
4.590
4.590
4.500
4.520
96,170
-0.07(-1.59%)
Jul 08, 2020
4.610
4.620
4.530
4.593
118,724
-0.04(-0.80%)
Jul 07, 2020
4.752
4.752
4.600
4.630
243,807
-0.08(-1.70%)
Jul 06, 2020
4.820
4.820
4.680
4.710
132,124
+0.06(+1.29%)
Jul 02, 2020
4.700
4.790
4.650
4.650
453,200
+0.05(+1.09%)
Jul 01, 2020
4.450
4.700
4.450
4.600
114,570
+0.04(+0.88%)
Jun 30, 2020
4.580
4.580
4.410
4.560
73,197
-0.10(-2.15%)
Jun 29, 2020
4.600
4.675
4.500
4.660
191,780
+0.16(+3.56%)
Jun 26, 2020
4.750
4.810
4.460
4.500
347,800
-0.26(-5.46%)
Jun 25, 2020
4.410
4.760
4.410
4.760
32,863
+0.09(+1.93%)
Jun 24, 2020
4.740
4.740
4.610
4.670
54,132
-0.17(-3.61%)
Jun 23, 2020
4.990
4.990
4.840
4.845
88,908
-0.12(-2.52%)
Jun 22, 2020
5.000
5.020
4.940
4.970
53,737
-0.11(-2.17%)
Jun 19, 2020
5.150
5.170
5.060
5.080
106,800
-0.07(-1.36%)
Jun 18, 2020
5.070
5.190
5.000
5.150
35,028
-0.15(-2.83%)
Jun 17, 2020
5.450
5.450
5.260
5.300
105,680
-0.17(-3.11%)
Jun 16, 2020
5.735
5.735
5.390
5.470
147,024
+0.04(+0.74%)
Jun 15, 2020
5.240
5.430
5.160
5.430
136,789
-0.02(-0.37%)
Jun 12, 2020
5.420
5.630
5.370
5.450
63,800
+0.30(+5.83%)
Jun 11, 2020
5.430
5.460
5.100
5.150
112,502
-0.68(-11.66%)
Jun 10, 2020
6.010
6.010
5.710
5.830
251,849
-0.55(-8.62%)
Jun 09, 2020
6.345
6.430
6.250
6.380
296,536
-0.49(-7.13%)
Jun 08, 2020
6.915
7.120
6.720
6.870
896,142
+0.70(+11.35%)
Jun 05, 2020
6.250
6.390
6.130
6.170
1,346,500
+0.55(+9.79%)
Jun 04, 2020
5.500
5.640
5.430
5.620
568,162
+0.19(+3.50%)
Jun 03, 2020
5.250
5.460
5.230
5.430
286,462
+0.50(+10.14%)
Jun 02, 2020
5.000
5.060
4.890
4.930
26,082
+0.13(+2.71%)
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.