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
Capitol Fed Finl Inc
(NQ:
CFFN
)
5.160
+0.020 (+0.39%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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, 2024
5.140
5.185
5.095
5.160
606,315
+0.02(+0.39%)
May 24, 2024
5.150
5.180
5.110
5.140
359,644
+0.03(+0.59%)
May 23, 2024
5.180
5.210
5.075
5.110
791,797
-0.07(-1.35%)
May 22, 2024
5.230
5.265
5.150
5.180
598,982
-0.07(-1.33%)
May 21, 2024
5.200
5.280
5.190
5.250
601,258
+0.04(+0.77%)
May 20, 2024
5.270
5.340
5.200
5.210
558,578
-0.07(-1.33%)
May 17, 2024
5.190
5.320
5.165
5.280
970,242
+0.09(+1.73%)
May 16, 2024
5.180
5.230
5.140
5.190
1,116,388
+0.02(+0.39%)
May 15, 2024
5.200
5.260
5.150
5.170
833,857
+0.05(+0.98%)
May 14, 2024
5.190
5.240
5.095
5.120
555,307
+0.02(+0.39%)
May 13, 2024
5.110
5.157
5.085
5.100
496,761
+0.01(+0.20%)
May 10, 2024
5.100
5.120
5.035
5.090
410,471
-0.02(-0.39%)
May 09, 2024
5.100
5.115
5.050
5.110
670,678
+0.04(+0.79%)
May 08, 2024
4.990
5.120
4.970
5.070
773,030
+0.01(+0.20%)
May 07, 2024
5.100
5.150
5.060
5.060
530,666
+0.00(+0.00%)
May 06, 2024
5.110
5.160
5.035
5.060
651,577
-0.01(-0.20%)
May 03, 2024
5.180
5.220
5.025
5.070
769,576
-0.02(-0.39%)
May 02, 2024
5.040
5.100
4.945
5.090
1,003,900
+0.08(+1.50%)
May 01, 2024
4.700
5.133
4.700
5.015
1,507,443
+0.32(+6.92%)
Apr 30, 2024
4.720
4.750
4.676
4.691
750,305
-0.04(-0.83%)
Apr 29, 2024
4.740
4.818
4.720
4.730
880,924
+0.00(+0.00%)
Apr 26, 2024
4.848
4.897
4.730
4.730
1,274,515
-0.15(-3.02%)
Apr 25, 2024
4.936
4.962
4.730
4.877
1,696,138
-0.22(-4.25%)
Apr 24, 2024
5.221
5.325
4.897
5.094
1,332,333
-0.10(-1.89%)
Apr 23, 2024
5.143
5.241
5.113
5.192
1,261,662
+0.07(+1.34%)
Apr 22, 2024
5.221
5.251
5.123
5.123
732,113
-0.07(-1.33%)
Apr 19, 2024
5.045
5.202
4.986
5.192
1,146,676
+0.12(+2.33%)
Apr 18, 2024
5.025
5.128
5.015
5.074
849,664
+0.04(+0.78%)
Apr 17, 2024
5.094
5.113
4.990
5.035
855,849
+0.02(+0.39%)
Apr 16, 2024
5.064
5.089
5.005
5.015
781,572
-0.11(-2.11%)
Apr 15, 2024
5.212
5.310
5.074
5.123
909,469
-0.08(-1.51%)
Apr 12, 2024
5.192
5.261
5.143
5.202
1,184,336
-0.04(-0.75%)
Apr 11, 2024
5.231
5.320
5.153
5.241
832,376
+0.07(+1.33%)
Apr 10, 2024
5.310
5.310
5.064
5.172
1,185,182
-0.27(-4.88%)
Apr 09, 2024
5.448
5.507
5.403
5.438
651,091
+0.03(+0.55%)
Apr 08, 2024
5.389
5.457
5.374
5.408
624,369
+0.04(+0.73%)
Apr 05, 2024
5.467
5.477
5.340
5.369
390,402
-0.11(-1.97%)
Apr 04, 2024
5.556
5.605
5.443
5.477
640,951
+0.02(+0.36%)
Apr 03, 2024
5.516
5.575
5.448
5.457
687,011
-0.11(-1.94%)
Apr 02, 2024
5.575
5.635
5.472
5.566
1,004,326
-0.10(-1.74%)
Apr 01, 2024
5.831
5.831
5.654
5.664
541,206
-0.20(-3.36%)
Mar 28, 2024
5.802
5.939
5.802
5.861
878,027
+0.06(+1.02%)
Mar 27, 2024
5.556
5.802
5.546
5.802
656,988
+0.29(+5.36%)
Mar 26, 2024
5.575
5.625
5.461
5.507
710,507
-0.06(-1.06%)
Mar 25, 2024
5.595
5.644
5.556
5.566
495,438
+0.03(+0.53%)
Mar 22, 2024
5.733
5.762
5.536
5.536
603,884
-0.18(-3.10%)
Mar 21, 2024
5.694
5.782
5.369
5.713
982,937
+0.06(+1.04%)
Mar 20, 2024
5.359
5.733
5.320
5.654
932,958
+0.24(+4.36%)
Mar 19, 2024
5.507
5.561
5.418
5.418
842,027
-0.09(-1.61%)
Mar 18, 2024
5.713
5.713
5.492
5.507
1,035,879
-0.23(-3.94%)
Mar 15, 2024
5.575
5.762
5.575
5.733
2,434,603
+0.14(+2.46%)
Mar 14, 2024
5.694
5.703
5.561
5.595
1,061,660
-0.14(-2.40%)
Mar 13, 2024
5.635
5.787
5.635
5.733
833,926
+0.07(+1.22%)
Mar 12, 2024
5.733
5.733
5.580
5.664
828,441
-0.07(-1.20%)
Mar 11, 2024
5.753
5.802
5.703
5.733
527,869
-0.06(-1.02%)
Mar 08, 2024
5.802
5.866
5.762
5.792
715,898
+0.06(+1.03%)
Mar 07, 2024
5.811
5.841
5.694
5.733
860,455
-0.01(-0.17%)
Mar 06, 2024
5.733
5.757
5.561
5.743
1,382,077
+0.03(+0.52%)
Mar 05, 2024
5.477
5.836
5.438
5.713
1,412,383
+0.24(+4.31%)
Mar 04, 2024
5.556
5.635
5.457
5.477
898,152
-0.08(-1.42%)
Mar 01, 2024
5.654
5.692
5.546
5.556
829,688
-0.14(-2.42%)
Feb 29, 2024
5.782
5.851
5.664
5.694
1,133,458
+0.06(+1.05%)
Feb 28, 2024
5.575
5.698
5.539
5.635
1,119,865
-0.01(-0.17%)
Feb 27, 2024
5.684
5.738
5.625
5.644
754,600
-0.01(-0.17%)
Feb 26, 2024
5.703
5.772
5.625
5.654
717,354
-0.09(-1.54%)
Feb 23, 2024
5.762
5.811
5.684
5.743
593,289
-0.02(-0.34%)
Feb 22, 2024
5.811
5.866
5.703
5.762
813,030
-0.08(-1.35%)
Feb 21, 2024
5.792
5.851
5.723
5.841
808,764
+0.04(+0.68%)
Feb 20, 2024
5.713
5.875
5.674
5.802
768,070
+0.01(+0.17%)
Feb 16, 2024
5.900
5.929
5.713
5.792
846,375
-0.18(-2.97%)
Feb 15, 2024
5.880
6.013
5.841
5.969
968,818
+0.17(+2.88%)
Feb 14, 2024
5.802
5.890
5.689
5.802
1,015,666
+0.10(+1.72%)
Feb 13, 2024
5.851
5.870
5.625
5.703
1,429,596
-0.35(-5.84%)
Feb 12, 2024
6.018
6.146
5.998
6.057
1,064,298
+0.05(+0.82%)
Feb 09, 2024
5.821
6.018
5.738
6.008
1,064,879
+0.19(+3.21%)
Feb 08, 2024
5.743
5.929
5.743
5.821
943,149
+0.09(+1.54%)
Feb 07, 2024
5.792
5.806
5.639
5.733
1,246,773
-0.08(-1.35%)
Feb 06, 2024
5.939
5.998
5.802
5.811
919,213
-0.12(-1.99%)
Feb 05, 2024
5.989
5.993
5.767
5.929
1,466,452
-0.16(-2.58%)
Feb 02, 2024
6.077
6.180
5.959
6.087
1,259,211
-0.15(-2.37%)
Feb 01, 2024
6.185
6.293
6.038
6.234
1,266,734
+0.08(+1.36%)
Jan 31, 2024
6.306
6.374
6.151
6.151
1,726,866
-0.23(-3.65%)
Jan 30, 2024
6.335
6.413
6.306
6.384
749,424
+0.02(+0.30%)
Jan 29, 2024
6.209
6.384
6.162
6.364
974,832
+0.12(+1.86%)
Jan 26, 2024
6.248
6.393
6.219
6.248
1,294,781
+0.04(+0.63%)
Jan 25, 2024
5.986
6.330
5.942
6.209
1,334,547
+0.35(+5.96%)
Jan 24, 2024
5.899
6.073
5.845
5.860
1,409,622
-0.04(-0.66%)
Jan 23, 2024
6.015
6.025
5.879
5.899
706,096
-0.07(-1.14%)
Jan 22, 2024
5.850
6.063
5.821
5.966
898,036
+0.17(+3.02%)
Jan 19, 2024
5.704
5.792
5.617
5.792
623,307
+0.13(+2.23%)
Jan 18, 2024
5.675
5.680
5.569
5.666
745,738
+0.00(+0.00%)
Jan 17, 2024
5.540
5.666
5.520
5.666
888,282
+0.02(+0.34%)
Jan 16, 2024
5.724
5.748
5.607
5.646
697,808
-0.17(-3.00%)
Jan 12, 2024
5.937
5.971
5.690
5.821
644,436
-0.06(-0.99%)
Jan 11, 2024
5.928
5.957
5.724
5.879
969,951
-0.12(-1.94%)
Jan 10, 2024
5.772
6.005
5.772
5.996
887,858
+0.17(+3.00%)
Jan 09, 2024
5.821
5.860
5.729
5.821
689,833
-0.10(-1.64%)
Jan 08, 2024
5.976
5.986
5.862
5.918
723,409
-0.06(-0.97%)
Jan 05, 2024
5.889
6.049
5.889
5.976
1,098,350
+0.03(+0.49%)
Jan 04, 2024
6.034
6.125
5.937
5.947
805,559
-0.07(-1.13%)
Jan 03, 2024
6.199
6.243
5.998
6.015
788,442
-0.23(-3.73%)
Jan 02, 2024
6.199
6.350
6.122
6.248
765,565
-0.01(-0.16%)
Dec 29, 2023
6.364
6.379
6.228
6.257
941,161
-0.14(-2.12%)
Dec 28, 2023
6.442
6.452
6.364
6.393
500,175
-0.08(-1.20%)
Dec 27, 2023
6.568
6.578
6.461
6.471
614,359
-0.10(-1.48%)
Dec 26, 2023
6.529
6.597
6.471
6.568
778,398
+0.08(+1.20%)
Dec 22, 2023
6.471
6.597
6.432
6.490
982,912
+0.07(+1.06%)
Dec 21, 2023
6.432
6.529
6.379
6.422
583,031
+0.06(+0.91%)
Dec 20, 2023
6.442
6.612
6.287
6.364
1,165,590
-0.08(-1.20%)
Dec 19, 2023
6.248
6.452
6.228
6.442
1,192,738
+0.21(+3.43%)
Dec 18, 2023
6.277
6.413
6.199
6.228
1,363,827
-0.05(-0.77%)
Dec 15, 2023
6.393
6.393
6.199
6.277
2,344,730
+0.02(+0.31%)
Dec 14, 2023
6.122
6.335
6.122
6.257
2,019,360
+0.28(+4.71%)
Dec 13, 2023
5.617
5.986
5.569
5.976
1,493,939
+0.34(+6.02%)
Dec 12, 2023
5.588
5.685
5.510
5.637
644,464
+0.04(+0.69%)
Dec 11, 2023
5.607
5.607
5.491
5.598
950,534
-0.01(-0.17%)
Dec 08, 2023
5.617
5.700
5.588
5.607
675,084
+0.00(+0.00%)
Dec 07, 2023
5.559
5.617
5.491
5.607
958,556
+0.10(+1.76%)
Dec 06, 2023
5.569
5.666
5.510
5.510
840,145
-0.03(-0.53%)
Dec 05, 2023
5.685
5.685
5.476
5.540
740,947
-0.16(-2.73%)
Dec 04, 2023
5.413
5.695
5.413
5.695
1,234,228
+0.24(+4.45%)
Dec 01, 2023
5.219
5.462
5.132
5.452
2,144,692
+0.22(+4.27%)
Nov 30, 2023
5.326
5.404
5.181
5.229
1,029,911
-0.08(-1.46%)
Nov 29, 2023
5.268
5.384
5.224
5.307
1,038,908
+0.14(+2.63%)
Nov 28, 2023
5.084
5.219
4.987
5.171
630,811
+0.12(+2.30%)
Nov 27, 2023
5.006
5.064
4.972
5.054
1,096,805
+0.03(+0.58%)
Nov 24, 2023
5.035
5.074
5.016
5.025
376,508
-0.01(-0.19%)
Nov 22, 2023
5.093
5.307
4.996
5.035
672,897
-0.01(-0.19%)
Nov 21, 2023
5.103
5.103
5.016
5.045
615,564
-0.10(-1.89%)
Nov 20, 2023
5.161
5.229
5.088
5.142
665,160
-0.01(-0.19%)
Nov 17, 2023
5.142
5.263
5.103
5.152
1,180,983
+0.08(+1.53%)
Nov 16, 2023
5.229
5.229
5.064
5.074
778,821
-0.14(-2.61%)
Nov 15, 2023
5.239
5.307
5.152
5.210
962,050
-0.06(-1.10%)
Nov 14, 2023
5.113
5.306
5.069
5.268
1,400,058
+0.35(+7.10%)
Nov 13, 2023
4.919
4.987
4.836
4.919
452,030
-0.01(-0.20%)
Nov 10, 2023
5.035
5.045
4.904
4.928
760,702
-0.08(-1.55%)
Nov 09, 2023
5.239
5.244
4.977
5.006
731,676
-0.22(-4.27%)
Nov 08, 2023
5.268
5.282
5.190
5.229
718,623
-0.06(-1.10%)
Nov 07, 2023
5.375
5.375
5.278
5.287
605,613
-0.13(-2.33%)
Nov 06, 2023
5.336
5.443
5.273
5.413
870,466
+0.05(+0.90%)
Nov 03, 2023
5.336
5.491
5.287
5.365
1,092,767
+0.19(+3.75%)
Nov 02, 2023
4.909
5.171
4.909
5.171
963,457
+0.30(+6.07%)
Nov 01, 2023
4.951
4.975
4.837
4.875
987,576
-0.09(-1.73%)
Oct 31, 2023
4.961
5.028
4.889
4.961
1,524,834
+0.14(+2.97%)
Oct 30, 2023
4.722
4.885
4.722
4.818
822,463
+0.12(+2.64%)
Oct 27, 2023
4.894
4.923
4.656
4.694
1,791,419
-0.08(-1.60%)
Oct 26, 2023
4.322
4.932
4.322
4.770
2,340,630
+0.50(+11.61%)
Oct 25, 2023
4.083
4.326
4.074
4.274
1,654,030
+0.23(+5.66%)
Oct 24, 2023
4.169
4.226
4.026
4.045
1,020,912
-0.10(-2.53%)
Oct 23, 2023
4.121
4.226
4.112
4.150
698,972
-0.01(-0.23%)
Oct 20, 2023
4.274
4.341
4.150
4.159
1,095,400
-0.10(-2.24%)
Oct 19, 2023
4.303
4.398
4.245
4.255
935,874
-0.05(-1.11%)
Oct 18, 2023
4.427
4.431
4.274
4.303
729,922
-0.13(-3.01%)
Oct 17, 2023
4.369
4.512
4.360
4.436
1,123,237
+0.07(+1.53%)
Oct 16, 2023
4.312
4.398
4.245
4.369
1,241,429
+0.10(+2.23%)
Oct 13, 2023
4.474
4.503
4.264
4.274
430,717
-0.18(-4.07%)
Oct 12, 2023
4.560
4.560
4.436
4.455
430,591
-0.11(-2.51%)
Oct 11, 2023
4.598
4.646
4.489
4.570
542,684
-0.04(-0.83%)
Oct 10, 2023
4.446
4.636
4.446
4.608
871,876
+0.16(+3.65%)
Oct 09, 2023
4.417
4.493
4.379
4.446
533,426
+0.01(+0.22%)
Oct 06, 2023
4.398
4.479
4.346
4.436
926,046
-0.01(-0.21%)
Oct 05, 2023
4.369
4.465
4.360
4.446
710,321
+0.08(+1.75%)
Oct 04, 2023
4.369
4.369
4.284
4.369
518,512
+0.02(+0.44%)
Oct 03, 2023
4.388
4.424
4.336
4.350
691,941
-0.06(-1.30%)
Oct 02, 2023
4.532
4.574
4.393
4.408
1,064,611
-0.14(-3.14%)
Sep 29, 2023
4.474
4.603
4.436
4.551
925,551
+0.11(+2.58%)
Sep 28, 2023
4.417
4.491
4.412
4.436
916,916
+0.03(+0.65%)
Sep 27, 2023
4.455
4.455
4.369
4.408
1,053,480
-0.02(-0.43%)
Sep 26, 2023
4.656
4.670
4.417
4.427
974,794
-0.27(-5.69%)
Sep 25, 2023
4.675
4.714
4.675
4.694
813,539
+0.01(+0.20%)
Sep 22, 2023
4.722
4.780
4.646
4.684
831,839
-0.03(-0.61%)
Sep 21, 2023
4.722
4.808
4.641
4.713
1,444,592
-0.05(-1.00%)
Sep 20, 2023
4.799
4.966
4.761
4.761
860,362
+0.03(+0.60%)
Sep 19, 2023
4.885
4.922
4.598
4.732
1,358,672
-0.15(-3.12%)
Sep 18, 2023
5.047
5.047
4.885
4.885
971,852
-0.12(-2.48%)
Sep 15, 2023
5.161
5.161
4.975
5.009
3,315,414
-0.17(-3.32%)
Sep 14, 2023
5.037
5.195
4.999
5.180
1,649,603
+0.19(+3.82%)
Sep 13, 2023
5.133
5.133
4.970
4.989
860,515
-0.13(-2.61%)
Sep 12, 2023
5.171
5.218
5.099
5.123
833,008
-0.04(-0.74%)
Sep 11, 2023
5.352
5.400
5.152
5.161
726,473
-0.19(-3.57%)
Sep 08, 2023
5.276
5.381
5.266
5.352
758,768
+0.09(+1.63%)
Sep 07, 2023
5.295
5.347
5.247
5.266
767,665
-0.03(-0.54%)
Sep 06, 2023
5.390
5.524
5.285
5.295
585,779
-0.09(-1.60%)
Sep 05, 2023
5.476
5.476
5.314
5.381
967,096
-0.14(-2.59%)
Sep 01, 2023
5.447
5.533
5.438
5.524
1,114,874
+0.11(+2.12%)
Aug 31, 2023
5.505
5.514
5.400
5.409
667,300
-0.10(-1.73%)
Aug 30, 2023
5.505
5.538
5.476
5.505
453,394
-0.03(-0.52%)
Aug 29, 2023
5.476
5.571
5.476
5.533
565,026
-0.01(-0.17%)
Aug 28, 2023
5.581
5.624
5.519
5.543
467,486
+0.01(+0.17%)
Aug 25, 2023
5.657
5.724
5.514
5.533
470,291
-0.12(-2.19%)
Aug 24, 2023
5.695
5.829
5.629
5.657
633,595
-0.07(-1.17%)
Aug 23, 2023
5.724
5.772
5.676
5.724
535,831
-0.01(-0.17%)
Aug 22, 2023
5.819
5.877
5.724
5.734
925,217
-0.08(-1.31%)
Aug 21, 2023
5.905
5.934
5.767
5.810
939,011
-0.12(-2.09%)
Aug 18, 2023
5.791
6.001
5.772
5.934
2,466,165
+0.10(+1.80%)
Aug 17, 2023
5.724
5.829
5.715
5.829
650,395
+0.10(+1.83%)
Aug 16, 2023
5.762
5.824
5.715
5.724
555,559
-0.05(-0.83%)
Aug 15, 2023
5.839
5.896
5.762
5.772
762,343
-0.14(-2.42%)
Aug 14, 2023
5.982
5.982
5.867
5.915
567,256
-0.10(-1.74%)
Aug 11, 2023
5.991
6.053
5.982
6.020
580,881
+0.00(+0.00%)
Aug 10, 2023
6.077
6.115
5.982
6.020
598,456
-0.03(-0.47%)
Aug 09, 2023
6.077
6.077
5.977
6.048
892,048
-0.04(-0.63%)
Aug 08, 2023
5.991
6.096
5.829
6.087
687,921
+0.00(+0.00%)
Aug 07, 2023
6.106
6.115
6.048
6.087
858,814
+0.00(+0.00%)
Aug 04, 2023
6.039
6.144
6.039
6.087
750,447
-0.02(-0.31%)
Aug 03, 2023
6.153
6.172
6.034
6.106
633,847
-0.04(-0.70%)
Aug 02, 2023
6.177
6.186
6.064
6.149
647,842
-0.10(-1.66%)
Aug 01, 2023
6.215
6.271
6.111
6.252
704,241
+0.01(+0.15%)
Jul 31, 2023
6.280
6.318
6.182
6.243
663,068
-0.04(-0.60%)
Jul 28, 2023
6.271
6.337
6.233
6.280
1,586,849
+0.04(+0.60%)
Jul 27, 2023
6.459
6.469
6.106
6.243
2,310,480
-0.22(-3.35%)
Jul 26, 2023
6.252
6.478
6.205
6.459
1,252,057
+0.24(+3.94%)
Jul 25, 2023
6.224
6.271
6.139
6.215
1,380,414
-0.02(-0.30%)
Jul 24, 2023
6.064
6.243
6.064
6.233
672,226
+0.17(+2.79%)
Jul 21, 2023
6.186
6.196
6.045
6.064
574,587
-0.09(-1.53%)
Jul 20, 2023
6.215
6.215
6.054
6.158
648,150
-0.06(-0.91%)
Jul 19, 2023
6.054
6.243
6.017
6.215
707,979
+0.19(+3.13%)
Jul 18, 2023
5.904
6.054
5.894
6.026
1,040,730
+0.14(+2.40%)
Jul 17, 2023
5.819
5.941
5.805
5.885
758,158
+0.08(+1.30%)
Jul 14, 2023
5.951
5.951
5.734
5.810
701,779
-0.09(-1.59%)
Jul 13, 2023
6.045
6.064
5.890
5.904
927,073
-0.09(-1.57%)
Jul 12, 2023
5.960
6.073
5.956
5.998
582,864
+0.13(+2.25%)
Jul 11, 2023
5.781
5.876
5.711
5.866
774,652
+0.09(+1.63%)
Jul 10, 2023
5.753
5.871
5.706
5.772
609,419
-0.01(-0.16%)
Jul 07, 2023
5.640
5.810
5.626
5.781
960,067
+0.13(+2.33%)
Jul 06, 2023
5.734
5.734
5.541
5.650
580,361
-0.14(-2.44%)
Jul 05, 2023
5.857
5.885
5.781
5.791
476,958
-0.10(-1.76%)
Jul 03, 2023
5.828
5.894
5.791
5.894
331,100
+0.08(+1.46%)
Jun 30, 2023
5.923
5.937
5.800
5.810
568,205
-0.08(-1.28%)
Jun 29, 2023
5.857
5.904
5.824
5.885
501,575
+0.08(+1.46%)
Jun 28, 2023
5.791
5.838
5.711
5.800
755,021
+0.00(+0.00%)
Jun 27, 2023
5.791
5.847
5.720
5.800
437,737
+0.03(+0.49%)
Jun 26, 2023
5.744
5.857
5.730
5.772
476,639
+0.04(+0.66%)
Jun 23, 2023
5.772
5.843
5.673
5.734
1,012,586
-0.11(-1.93%)
Jun 22, 2023
5.932
5.941
5.777
5.847
831,419
-0.10(-1.74%)
Jun 21, 2023
5.979
6.040
5.941
5.951
574,450
-0.07(-1.10%)
Jun 20, 2023
6.205
6.243
6.017
6.017
670,316
-0.18(-2.89%)
Jun 16, 2023
6.186
6.224
6.007
6.196
3,088,436
+0.07(+1.08%)
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.