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
Daktronics Inc
(NQ:
DAKT
)
11.41
-0.24 (-2.06%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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, 2022
3.420
3.420
3.330
3.340
96,891
-0.07(-2.05%)
May 27, 2022
3.330
3.435
3.320
3.410
126,387
+0.07(+2.10%)
May 26, 2022
3.240
3.355
3.185
3.340
163,467
+0.13(+4.05%)
May 25, 2022
3.120
3.230
3.115
3.210
110,187
+0.05(+1.58%)
May 24, 2022
3.150
3.180
3.090
3.160
163,355
+0.00(+0.00%)
May 23, 2022
3.160
3.250
3.130
3.160
97,976
+0.00(+0.00%)
May 20, 2022
3.210
3.250
3.110
3.160
238,017
-0.02(-0.63%)
May 19, 2022
3.270
3.300
3.160
3.180
201,726
-0.10(-3.05%)
May 18, 2022
3.330
3.370
3.250
3.280
298,591
-0.10(-2.96%)
May 17, 2022
3.230
3.390
3.200
3.380
242,682
+0.19(+5.96%)
May 16, 2022
3.170
3.230
3.150
3.190
129,215
+0.00(+0.00%)
May 13, 2022
3.240
3.260
3.160
3.190
189,752
-0.04(-1.24%)
May 12, 2022
3.160
3.240
3.140
3.230
227,176
+0.04(+1.25%)
May 11, 2022
3.350
3.400
3.180
3.190
217,681
-0.13(-3.92%)
May 10, 2022
3.240
3.360
3.205
3.320
285,292
+0.09(+2.79%)
May 09, 2022
3.220
3.250
3.190
3.230
225,247
-0.04(-1.22%)
May 06, 2022
3.300
3.310
3.250
3.270
163,691
-0.04(-1.21%)
May 05, 2022
3.390
3.440
3.290
3.310
172,353
-0.13(-3.78%)
May 04, 2022
3.290
3.440
3.270
3.440
223,325
+0.14(+4.24%)
May 03, 2022
3.330
3.340
3.260
3.300
220,636
-0.02(-0.60%)
May 02, 2022
3.370
3.380
3.310
3.320
236,704
-0.03(-0.90%)
Apr 29, 2022
3.350
3.430
3.330
3.350
257,149
+0.00(+0.00%)
Apr 28, 2022
3.430
3.430
3.320
3.350
293,010
-0.06(-1.76%)
Apr 27, 2022
3.490
3.530
3.400
3.410
218,067
-0.05(-1.45%)
Apr 26, 2022
3.590
3.620
3.460
3.460
312,326
-0.14(-3.89%)
Apr 25, 2022
3.650
3.670
3.600
3.600
210,838
-0.05(-1.37%)
Apr 22, 2022
3.700
3.725
3.650
3.650
179,947
+0.00(+0.00%)
Apr 21, 2022
3.620
3.670
3.620
3.650
241,697
+0.03(+0.83%)
Apr 20, 2022
3.660
3.700
3.600
3.620
234,038
-0.01(-0.28%)
Apr 19, 2022
3.610
3.660
3.600
3.630
178,108
+0.04(+1.11%)
Apr 18, 2022
3.620
3.680
3.570
3.590
284,551
-0.06(-1.64%)
Apr 14, 2022
3.660
3.720
3.630
3.650
172,642
-0.01(-0.27%)
Apr 13, 2022
3.650
3.690
3.635
3.660
166,699
+0.02(+0.55%)
Apr 12, 2022
3.740
3.740
3.630
3.640
266,685
-0.03(-0.82%)
Apr 11, 2022
3.800
3.845
3.650
3.670
312,352
-0.12(-3.17%)
Apr 08, 2022
3.770
3.850
3.730
3.790
247,565
+0.03(+0.80%)
Apr 07, 2022
3.670
3.790
3.670
3.760
392,642
+0.08(+2.17%)
Apr 06, 2022
3.790
3.790
3.680
3.680
241,656
-0.08(-2.13%)
Apr 05, 2022
3.880
3.890
3.750
3.760
209,873
-0.10(-2.59%)
Apr 04, 2022
3.880
3.945
3.840
3.860
319,342
+0.02(+0.52%)
Apr 01, 2022
3.840
3.870
3.800
3.840
190,126
+0.00(+0.00%)
Mar 31, 2022
3.850
3.910
3.810
3.840
272,397
-0.03(-0.78%)
Mar 30, 2022
3.990
4.000
3.850
3.870
220,100
-0.12(-3.01%)
Mar 29, 2022
3.910
4.020
3.910
3.990
234,793
+0.13(+3.37%)
Mar 28, 2022
3.880
3.885
3.820
3.860
227,162
-0.05(-1.28%)
Mar 25, 2022
3.930
3.940
3.890
3.910
193,113
-0.01(-0.26%)
Mar 24, 2022
3.920
3.970
3.910
3.920
173,842
+0.00(+0.00%)
Mar 23, 2022
4.000
4.030
3.920
3.920
207,837
-0.11(-2.73%)
Mar 22, 2022
4.100
4.120
4.010
4.030
180,663
-0.05(-1.23%)
Mar 21, 2022
4.080
4.120
4.020
4.080
233,411
-0.02(-0.49%)
Mar 18, 2022
4.040
4.170
4.040
4.100
313,339
+0.07(+1.74%)
Mar 17, 2022
4.030
4.115
3.925
4.030
327,154
-0.03(-0.74%)
Mar 16, 2022
3.940
4.150
3.940
4.060
356,867
+0.13(+3.31%)
Mar 15, 2022
3.860
3.980
3.780
3.930
430,567
+0.04(+1.03%)
Mar 14, 2022
4.160
4.160
3.855
3.890
424,825
-0.28(-6.71%)
Mar 11, 2022
4.480
4.490
4.170
4.170
335,847
-0.28(-6.29%)
Mar 10, 2022
4.460
4.480
4.420
4.450
182,558
-0.06(-1.33%)
Mar 09, 2022
4.550
4.590
4.500
4.510
137,432
+0.01(+0.22%)
Mar 08, 2022
4.710
4.730
4.500
4.500
170,056
-0.22(-4.66%)
Mar 07, 2022
4.490
4.755
4.435
4.720
331,992
+0.25(+5.59%)
Mar 04, 2022
4.520
4.520
4.450
4.470
128,774
-0.05(-1.11%)
Mar 03, 2022
4.580
4.580
4.480
4.520
162,228
-0.05(-1.09%)
Mar 02, 2022
4.560
4.620
4.520
4.570
110,113
+0.05(+1.11%)
Mar 01, 2022
4.620
4.660
4.470
4.520
181,883
-0.09(-1.95%)
Feb 28, 2022
4.580
4.700
4.560
4.610
188,964
-0.02(-0.43%)
Feb 25, 2022
4.570
4.640
4.540
4.630
104,968
+0.07(+1.54%)
Feb 24, 2022
4.500
4.570
4.420
4.560
231,694
+0.03(+0.66%)
Feb 23, 2022
4.610
4.670
4.530
4.530
164,511
-0.07(-1.52%)
Feb 22, 2022
4.620
4.650
4.555
4.600
223,230
-0.05(-1.08%)
Feb 18, 2022
4.650
0
+0.05(+1.09%)
Feb 17, 2022
4.700
4.730
4.580
4.600
210,050
-0.10(-2.13%)
Feb 16, 2022
4.690
4.740
4.680
4.700
89,497
-0.03(-0.63%)
Feb 15, 2022
4.740
4.790
4.670
4.730
153,546
+0.05(+1.07%)
Feb 14, 2022
4.650
4.806
4.630
4.680
202,181
+0.01(+0.21%)
Feb 11, 2022
4.680
4.750
4.655
4.670
120,250
-0.04(-0.85%)
Feb 10, 2022
4.690
4.820
4.640
4.710
155,854
-0.06(-1.26%)
Feb 09, 2022
4.780
4.820
4.710
4.770
155,014
-0.01(-0.21%)
Feb 08, 2022
4.650
4.820
4.650
4.780
188,287
+0.11(+2.36%)
Feb 07, 2022
4.680
4.740
4.660
4.670
123,546
-0.01(-0.21%)
Feb 04, 2022
4.680
4.725
4.620
4.680
173,352
-0.03(-0.64%)
Feb 03, 2022
4.690
4.710
144,753
-0.01(-0.21%)
Feb 02, 2022
4.830
4.830
4.710
4.720
140,420
-0.09(-1.87%)
Feb 01, 2022
4.880
4.900
4.750
4.810
139,814
-0.09(-1.84%)
Jan 31, 2022
4.890
4.900
117,192
-0.02(-0.41%)
Jan 28, 2022
4.770
4.940
4.690
4.920
278,237
+0.13(+2.71%)
Jan 27, 2022
4.830
4.870
4.755
4.790
302,145
+0.01(+0.21%)
Jan 26, 2022
4.900
4.935
4.740
4.780
289,371
-0.04(-0.83%)
Jan 25, 2022
4.730
4.880
4.620
4.820
289,813
+0.03(+0.63%)
Jan 24, 2022
4.760
4.830
4.580
4.790
404,353
-0.01(-0.21%)
Jan 21, 2022
4.790
4.845
4.690
4.800
294,873
+0.06(+1.27%)
Jan 20, 2022
4.745
4.855
4.720
4.740
190,385
-0.03(-0.63%)
Jan 19, 2022
4.990
4.990
4.770
4.770
250,174
-0.17(-3.44%)
Jan 18, 2022
5.110
5.110
4.940
4.940
225,406
-0.21(-4.08%)
Jan 14, 2022
5.150
0
+0.00(+0.00%)
Jan 13, 2022
5.080
5.190
5.035
5.150
311,502
+0.08(+1.58%)
Jan 12, 2022
5.070
5.130
4.990
5.070
223,961
+0.05(+1.00%)
Jan 11, 2022
5.080
5.120
5.010
5.020
181,007
-0.08(-1.57%)
Jan 10, 2022
5.130
5.160
5.020
5.100
107,859
-0.05(-0.97%)
Jan 07, 2022
5.280
5.300
5.145
5.150
138,002
-0.12(-2.28%)
Jan 06, 2022
5.280
5.365
5.185
5.270
194,507
+0.02(+0.38%)
Jan 05, 2022
5.260
5.370
5.230
5.250
205,042
-0.02(-0.38%)
Jan 04, 2022
5.290
5.380
5.130
5.270
246,648
-0.01(-0.19%)
Jan 03, 2022
5.080
5.320
4.980
5.280
446,287
+0.23(+4.55%)
Dec 31, 2021
4.950
5.050
4.950
5.050
288,850
+0.06(+1.20%)
Dec 30, 2021
5.000
5.075
4.960
4.990
214,071
-0.03(-0.60%)
Dec 29, 2021
5.040
5.090
4.985
5.020
243,487
-0.02(-0.40%)
Dec 28, 2021
5.040
5.065
4.950
5.040
431,344
-0.03(-0.59%)
Dec 27, 2021
5.060
5.070
4.990
5.070
249,897
-0.01(-0.20%)
Dec 23, 2021
4.990
5.140
4.990
5.080
180,566
+0.08(+1.60%)
Dec 22, 2021
4.990
5.015
4.930
5.000
216,584
+0.01(+0.20%)
Dec 21, 2021
4.980
5.050
4.951
4.990
223,280
+0.02(+0.40%)
Dec 20, 2021
4.880
5.010
4.832
4.970
266,580
+0.00(+0.00%)
Dec 17, 2021
4.970
5.110
4.920
4.970
362,219
+0.00(+0.00%)
Dec 16, 2021
5.070
5.100
4.970
4.970
241,548
-0.06(-1.19%)
Dec 15, 2021
5.080
5.150
5.010
5.030
363,925
-0.08(-1.57%)
Dec 14, 2021
5.190
5.240
5.100
5.110
239,302
-0.09(-1.73%)
Dec 13, 2021
5.290
5.380
5.180
5.200
232,505
-0.10(-1.89%)
Dec 10, 2021
5.300
5.350
5.175
5.300
289,595
+0.00(+0.00%)
Dec 09, 2021
5.170
5.375
5.125
5.300
351,299
+0.14(+2.71%)
Dec 08, 2021
4.910
5.230
4.870
5.160
682,975
+0.21(+4.24%)
Dec 07, 2021
4.870
5.020
4.856
4.950
396,499
+0.15(+3.13%)
Dec 06, 2021
4.550
4.900
4.550
4.800
689,674
+0.24(+5.26%)
Dec 03, 2021
4.770
4.784
4.560
4.560
441,487
-0.18(-3.80%)
Dec 02, 2021
4.710
4.820
4.650
4.740
305,391
+0.05(+1.07%)
Dec 01, 2021
5.030
5.030
4.690
4.690
457,077
-0.19(-3.89%)
Nov 30, 2021
4.820
5.010
4.770
4.880
395,590
+0.06(+1.24%)
Nov 29, 2021
4.920
5.060
4.770
4.820
424,823
+0.05(+1.05%)
Nov 26, 2021
4.800
4.850
4.680
4.770
220,703
-0.20(-4.02%)
Nov 24, 2021
4.910
5.030
4.910
4.970
227,645
+0.04(+0.81%)
Nov 23, 2021
4.990
5.050
4.900
4.930
321,879
-0.06(-1.20%)
Nov 22, 2021
4.990
5.080
4.960
4.990
316,552
+0.00(+0.00%)
Nov 19, 2021
4.910
5.070
4.910
4.990
400,597
+0.06(+1.22%)
Nov 18, 2021
5.040
4.960
4.920
4.930
391,545
-0.09(-1.79%)
Nov 17, 2021
5.110
5.180
4.980
5.020
761,122
-0.08(-1.57%)
Nov 16, 2021
5.260
5.320
5.100
5.100
687,865
-0.11(-2.11%)
Nov 15, 2021
5.170
5.350
5.085
5.210
8,133,346
+0.08(+1.56%)
Nov 12, 2021
5.170
5.250
5.090
5.130
733,404
-0.04(-0.77%)
Nov 11, 2021
5.130
5.270
5.130
5.170
562,847
+0.05(+1.08%)
Nov 10, 2021
5.080
5.115
2,038,520
-0.77(-13.16%)
Nov 09, 2021
6.000
6.000
5.800
5.890
98,843
-0.08(-1.34%)
Nov 08, 2021
5.930
6.000
5.800
5.970
123,968
+0.05(+0.84%)
Nov 05, 2021
5.750
5.950
5.750
5.920
91,322
+0.21(+3.68%)
Nov 04, 2021
5.720
5.850
5.620
5.710
132,411
+0.01(+0.18%)
Nov 03, 2021
5.470
5.800
5.470
5.700
232,954
+0.20(+3.64%)
Nov 02, 2021
5.570
5.650
5.440
5.500
197,623
-0.08(-1.43%)
Nov 01, 2021
5.550
5.680
5.550
5.580
96,768
+0.03(+0.54%)
Oct 29, 2021
5.640
5.675
5.540
5.550
77,546
-0.11(-1.94%)
Oct 28, 2021
5.620
5.700
5.600
5.660
102,404
+0.04(+0.71%)
Oct 27, 2021
5.620
5.670
5.600
5.620
86,101
-0.03(-0.53%)
Oct 26, 2021
5.600
5.650
81,596
+0.07(+1.25%)
Oct 25, 2021
5.540
5.600
5.480
5.580
84,793
+0.04(+0.72%)
Oct 22, 2021
5.450
5.590
5.440
5.540
58,469
+0.06(+1.09%)
Oct 21, 2021
5.560
5.590
5.430
5.480
102,412
-0.05(-0.90%)
Oct 20, 2021
5.540
5.580
5.490
5.530
29,021
+0.00(+0.00%)
Oct 19, 2021
5.490
5.580
5.430
5.530
69,365
+0.05(+0.91%)
Oct 18, 2021
5.460
5.540
5.440
5.480
71,228
+0.03(+0.55%)
Oct 15, 2021
5.560
5.560
5.420
5.450
117,843
-0.04(-0.73%)
Oct 14, 2021
5.520
5.600
5.470
5.490
98,561
+0.02(+0.37%)
Oct 13, 2021
5.510
5.530
5.430
5.470
66,615
-0.05(-0.91%)
Oct 12, 2021
5.570
5.580
5.460
5.520
60,125
-0.05(-0.90%)
Oct 11, 2021
5.680
5.740
5.550
5.570
36,446
-0.09(-1.59%)
Oct 08, 2021
5.670
5.720
5.520
5.660
81,560
+0.00(+0.00%)
Oct 07, 2021
5.490
5.680
5.490
5.660
122,847
+0.18(+3.28%)
Oct 06, 2021
5.480
5.540
5.400
5.480
65,812
-0.07(-1.26%)
Oct 05, 2021
5.490
5.670
5.403
5.550
118,950
+0.06(+1.09%)
Oct 04, 2021
5.550
5.550
5.420
5.490
86,061
-0.04(-0.72%)
Oct 01, 2021
5.450
5.590
5.370
5.530
143,327
+0.10(+1.84%)
Sep 30, 2021
5.550
5.570
5.430
5.430
71,731
-0.09(-1.63%)
Sep 29, 2021
5.600
5.640
5.480
5.520
120,452
-0.04(-0.72%)
Sep 28, 2021
5.590
5.645
5.520
5.560
106,560
-0.04(-0.71%)
Sep 27, 2021
5.590
5.730
5.580
5.600
183,488
+0.01(+0.18%)
Sep 24, 2021
5.450
5.610
5.410
5.590
99,243
+0.11(+2.01%)
Sep 23, 2021
5.450
5.560
5.430
5.480
94,192
+0.04(+0.74%)
Sep 22, 2021
5.320
5.570
5.310
5.440
107,183
+0.16(+3.03%)
Sep 21, 2021
5.450
5.460
5.270
5.280
135,286
-0.15(-2.76%)
Sep 20, 2021
5.300
5.540
5.220
5.430
282,441
+0.03(+0.56%)
Sep 17, 2021
5.490
5.490
5.330
5.400
659,516
-0.07(-1.28%)
Sep 16, 2021
5.610
5.610
5.450
5.470
86,060
-0.14(-2.50%)
Sep 15, 2021
5.520
5.649
5.460
5.610
176,247
+0.06(+1.08%)
Sep 14, 2021
5.540
5.577
5.500
5.550
100,331
+0.04(+0.73%)
Sep 13, 2021
5.560
5.710
5.500
5.510
106,651
-0.04(-0.72%)
Sep 10, 2021
5.560
5.590
5.535
5.550
78,339
+0.00(+0.00%)
Sep 09, 2021
5.590
5.620
5.530
5.550
121,819
-0.08(-1.42%)
Sep 08, 2021
5.650
5.650
5.545
5.630
114,097
-0.05(-0.88%)
Sep 07, 2021
5.630
5.720
5.530
5.680
151,559
+0.05(+0.89%)
Sep 03, 2021
5.640
5.750
5.620
5.630
123,497
-0.03(-0.53%)
Sep 02, 2021
5.820
5.820
5.640
5.660
376,973
-0.16(-2.75%)
Sep 01, 2021
6.040
6.080
5.730
5.820
180,054
-0.27(-4.43%)
Aug 31, 2021
6.080
6.264
6.080
6.090
64,665
+0.00(+0.00%)
Aug 30, 2021
6.320
6.320
6.030
6.090
90,519
-0.19(-3.03%)
Aug 27, 2021
6.030
6.310
6.020
6.280
134,411
+0.25(+4.15%)
Aug 26, 2021
5.950
6.080
5.910
6.030
104,215
+0.05(+0.84%)
Aug 25, 2021
6.060
6.130
5.980
5.980
82,011
-0.05(-0.83%)
Aug 24, 2021
6.040
6.100
6.010
6.030
53,837
-0.02(-0.33%)
Aug 23, 2021
6.020
6.060
5.950
6.050
58,507
+0.11(+1.85%)
Aug 20, 2021
5.800
6.020
5.800
5.940
84,506
+0.09(+1.54%)
Aug 19, 2021
5.830
5.890
5.760
5.850
109,931
-0.05(-0.85%)
Aug 18, 2021
5.910
6.060
5.900
5.900
74,178
-0.03(-0.51%)
Aug 17, 2021
6.262
6.050
5.840
5.930
70,598
-0.12(-1.98%)
Aug 16, 2021
6.040
6.170
6.010
6.050
63,609
+0.01(+0.17%)
Aug 13, 2021
6.190
6.199
6.040
6.040
161,041
-0.13(-2.11%)
Aug 12, 2021
6.280
6.280
6.120
6.170
73,204
-0.08(-1.28%)
Aug 11, 2021
6.130
6.280
5.985
6.250
120,121
+0.15(+2.46%)
Aug 10, 2021
5.950
6.240
5.910
6.100
168,248
+0.14(+2.35%)
Aug 09, 2021
5.990
6.020
5.900
5.960
73,904
-0.02(-0.33%)
Aug 06, 2021
6.070
6.130
5.800
5.980
304,713
-0.08(-1.32%)
Aug 05, 2021
6.030
6.136
6.030
6.060
47,651
+0.03(+0.50%)
Aug 04, 2021
6.050
6.100
6.000
6.030
99,966
-0.08(-1.31%)
Aug 03, 2021
6.120
6.170
6.050
6.110
113,851
+0.01(+0.16%)
Aug 02, 2021
6.180
6.240
6.070
6.100
104,695
-0.01(-0.16%)
Jul 30, 2021
6.120
6.190
6.100
6.110
63,852
-0.05(-0.81%)
Jul 29, 2021
6.140
6.210
6.090
6.160
68,121
+0.06(+0.98%)
Jul 28, 2021
6.070
6.190
6.010
6.100
80,650
+0.02(+0.33%)
Jul 27, 2021
6.140
6.155
6.000
6.080
49,035
-0.11(-1.78%)
Jul 26, 2021
6.060
6.260
6.060
6.190
88,438
+0.13(+2.15%)
Jul 23, 2021
6.090
6.155
6.050
6.060
67,130
-0.03(-0.49%)
Jul 22, 2021
6.290
6.290
6.060
6.090
71,721
-0.21(-3.33%)
Jul 21, 2021
6.190
6.420
6.190
6.300
63,258
+0.13(+2.11%)
Jul 20, 2021
6.070
6.310
6.040
6.170
141,662
+0.14(+2.32%)
Jul 19, 2021
6.040
6.160
5.900
6.030
190,584
-0.10(-1.63%)
Jul 16, 2021
6.260
6.280
6.130
6.130
73,397
-0.07(-1.13%)
Jul 15, 2021
6.150
6.240
6.093
6.200
97,888
-0.01(-0.16%)
Jul 14, 2021
6.310
6.370
6.160
6.210
93,833
-0.08(-1.27%)
Jul 13, 2021
6.400
6.420
6.260
6.290
91,057
-0.13(-2.02%)
Jul 12, 2021
6.320
6.430
6.260
6.420
105,393
+0.12(+1.90%)
Jul 09, 2021
6.270
6.390
6.270
6.300
54,869
+0.05(+0.80%)
Jul 08, 2021
6.190
6.330
6.150
6.250
155,678
+0.05(+0.81%)
Jul 07, 2021
6.250
6.387
6.170
6.200
152,205
-0.03(-0.48%)
Jul 06, 2021
6.410
6.470
6.206
6.230
157,874
-0.20(-3.11%)
Jul 02, 2021
6.630
6.630
6.400
6.430
73,116
-0.17(-2.58%)
Jul 01, 2021
6.600
6.700
6.590
6.600
113,007
+0.01(+0.15%)
Jun 30, 2021
6.560
6.660
6.510
6.590
120,342
+0.01(+0.15%)
Jun 29, 2021
6.550
6.730
6.460
6.580
136,551
+0.08(+1.23%)
Jun 28, 2021
6.460
6.530
6.390
6.500
154,285
+0.08(+1.25%)
Jun 25, 2021
6.630
6.680
6.410
6.420
545,189
-0.21(-3.17%)
Jun 24, 2021
6.610
6.710
6.570
6.630
122,548
+0.06(+0.91%)
Jun 23, 2021
6.560
6.665
6.540
6.570
110,313
+0.00(+0.00%)
Jun 22, 2021
6.570
6.690
6.480
6.570
176,046
-0.02(-0.30%)
Jun 21, 2021
6.510
6.730
6.401
6.590
185,535
+0.14(+2.17%)
Jun 18, 2021
6.640
6.788
6.370
6.450
372,913
-0.32(-4.73%)
Jun 17, 2021
6.900
7.010
6.670
6.770
256,394
-0.12(-1.74%)
Jun 16, 2021
6.910
7.030
6.845
6.890
186,335
-0.07(-1.01%)
Jun 15, 2021
6.860
6.960
6.809
6.960
91,064
+0.10(+1.46%)
Jun 14, 2021
6.800
6.970
6.791
6.860
142,718
+0.06(+0.88%)
Jun 11, 2021
6.990
7.000
6.695
6.800
201,797
-0.13(-1.88%)
Jun 10, 2021
7.210
7.230
6.910
6.930
185,896
-0.27(-3.75%)
Jun 09, 2021
6.850
7.220
6.800
7.200
285,313
+0.34(+4.96%)
Jun 08, 2021
6.690
6.940
6.690
6.860
179,382
+0.17(+2.54%)
Jun 07, 2021
6.890
6.950
6.630
6.690
143,213
-0.16(-2.34%)
Jun 04, 2021
7.060
7.060
6.840
6.850
82,524
-0.16(-2.28%)
Jun 03, 2021
6.910
7.060
6.860
7.010
183,809
+0.09(+1.30%)
Jun 02, 2021
6.890
6.940
6.830
6.920
84,043
+0.04(+0.58%)
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.