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
Identiv Inc
(NQ:
INVE
)
4.350
-0.040 (-0.91%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
4.410
4.435
4.255
4.350
128,767
-0.04(-0.91%)
May 30, 2024
4.510
4.510
4.390
4.390
39,773
-0.10(-2.23%)
May 29, 2024
4.590
4.680
4.440
4.490
84,250
-0.11(-2.39%)
May 28, 2024
4.250
4.650
4.250
4.600
296,010
+0.41(+9.79%)
May 24, 2024
4.140
4.280
4.140
4.190
80,178
+0.05(+1.21%)
May 23, 2024
4.470
4.490
4.080
4.140
141,538
-0.07(-1.66%)
May 22, 2024
4.210
4.410
4.210
4.210
173,624
-0.03(-0.71%)
May 21, 2024
4.190
4.500
4.160
4.240
285,113
+0.23(+5.74%)
May 20, 2024
4.220
4.250
4.010
4.010
240,635
-0.18(-4.30%)
May 17, 2024
4.190
4.250
4.080
4.190
53,754
+0.04(+0.96%)
May 16, 2024
4.120
4.250
4.080
4.150
99,811
+0.02(+0.48%)
May 15, 2024
4.180
4.300
4.100
4.130
93,608
-0.06(-1.43%)
May 14, 2024
4.300
4.350
4.010
4.190
192,949
-0.09(-2.10%)
May 13, 2024
4.100
4.570
4.100
4.280
522,690
+0.14(+3.38%)
May 10, 2024
4.450
4.610
4.110
4.140
399,696
-0.32(-7.17%)
May 09, 2024
4.970
5.010
4.380
4.460
381,746
-0.55(-10.98%)
May 08, 2024
5.000
5.050
4.950
5.010
87,979
-0.01(-0.20%)
May 07, 2024
5.130
5.147
4.995
5.020
73,126
-0.09(-1.76%)
May 06, 2024
5.040
5.270
5.040
5.110
193,737
+0.11(+2.20%)
May 03, 2024
5.000
5.120
4.980
5.000
74,364
-0.01(-0.20%)
May 02, 2024
5.020
5.055
4.980
5.010
126,695
+0.00(+0.00%)
May 01, 2024
5.040
5.160
4.960
5.010
102,692
-0.03(-0.60%)
Apr 30, 2024
5.080
5.150
4.985
5.040
112,427
-0.09(-1.75%)
Apr 29, 2024
5.070
5.200
5.011
5.130
80,286
+0.01(+0.20%)
Apr 26, 2024
5.230
5.320
5.100
5.120
71,280
+0.00(+0.00%)
Apr 25, 2024
5.080
5.230
5.030
5.120
63,508
+0.02(+0.39%)
Apr 24, 2024
4.980
5.200
4.965
5.100
63,719
+0.07(+1.39%)
Apr 23, 2024
5.070
5.100
4.950
5.030
167,724
-0.02(-0.40%)
Apr 22, 2024
5.060
5.160
4.900
5.050
67,672
-0.02(-0.39%)
Apr 19, 2024
4.750
5.130
4.750
5.070
174,498
+0.22(+4.54%)
Apr 18, 2024
4.830
4.879
4.750
4.850
167,610
+0.01(+0.21%)
Apr 17, 2024
4.860
4.960
4.800
4.840
159,175
-0.02(-0.41%)
Apr 16, 2024
5.000
5.020
4.860
4.860
214,331
-0.16(-3.19%)
Apr 15, 2024
5.160
5.190
4.950
5.020
226,070
-0.10(-1.95%)
Apr 12, 2024
5.130
5.210
5.000
5.120
109,438
-0.05(-0.97%)
Apr 11, 2024
5.050
5.310
5.000
5.170
94,778
+0.02(+0.39%)
Apr 10, 2024
5.340
5.370
5.130
5.150
101,759
-0.18(-3.38%)
Apr 09, 2024
5.110
5.500
5.105
5.330
396,109
+0.16(+3.09%)
Apr 08, 2024
5.500
5.640
5.160
5.170
211,143
-0.39(-7.01%)
Apr 05, 2024
5.770
6.015
5.560
5.560
130,035
-0.42(-7.02%)
Apr 04, 2024
6.670
6.810
5.870
5.980
213,877
-0.89(-12.95%)
Apr 03, 2024
8.050
8.210
6.660
6.870
402,985
-1.58(-18.70%)
Apr 02, 2024
8.400
8.520
8.320
8.450
58,907
+0.04(+0.48%)
Apr 01, 2024
8.000
8.410
8.000
8.410
93,476
+0.49(+6.19%)
Mar 28, 2024
7.660
7.920
7.590
7.920
52,716
+0.15(+1.93%)
Mar 27, 2024
7.640
7.800
7.380
7.770
39,144
+0.26(+3.46%)
Mar 26, 2024
7.720
7.720
7.470
7.510
35,748
-0.11(-1.44%)
Mar 25, 2024
7.470
7.850
7.470
7.620
220,781
+0.03(+0.40%)
Mar 22, 2024
7.110
7.590
7.040
7.590
49,475
+0.38(+5.27%)
Mar 21, 2024
7.440
7.560
7.090
7.210
68,573
-0.18(-2.44%)
Mar 20, 2024
7.310
7.580
7.310
7.390
66,106
+0.01(+0.14%)
Mar 19, 2024
7.340
7.700
7.210
7.380
94,624
+0.01(+0.14%)
Mar 18, 2024
7.480
7.690
7.315
7.370
43,673
-0.09(-1.21%)
Mar 15, 2024
7.640
7.720
7.430
7.460
128,550
-0.14(-1.84%)
Mar 14, 2024
7.510
7.880
7.359
7.600
100,079
+0.05(+0.66%)
Mar 13, 2024
6.970
7.800
6.700
7.550
237,444
+0.43(+6.04%)
Mar 12, 2024
8.780
8.890
7.020
7.120
243,084
-1.51(-17.50%)
Mar 11, 2024
8.600
8.750
8.550
8.630
155,004
+0.05(+0.58%)
Mar 08, 2024
8.690
8.690
8.280
8.580
163,264
-0.03(-0.35%)
Mar 07, 2024
8.690
8.840
7.960
8.610
141,993
-0.07(-0.81%)
Mar 06, 2024
8.840
8.840
8.570
8.680
51,449
-0.04(-0.46%)
Mar 05, 2024
8.590
8.770
8.570
8.720
36,504
+0.02(+0.23%)
Mar 04, 2024
9.050
9.050
8.600
8.700
56,799
-0.30(-3.33%)
Mar 01, 2024
8.610
9.240
8.580
9.000
88,308
+0.40(+4.65%)
Feb 29, 2024
8.830
8.830
8.560
8.600
37,407
-0.20(-2.27%)
Feb 28, 2024
8.850
8.900
8.546
8.800
58,417
-0.08(-0.90%)
Feb 27, 2024
8.650
8.990
8.580
8.880
49,357
+0.14(+1.60%)
Feb 26, 2024
8.690
8.890
8.310
8.740
38,120
+0.11(+1.27%)
Feb 23, 2024
8.580
8.700
8.550
8.630
20,992
+0.07(+0.82%)
Feb 22, 2024
8.880
8.880
8.392
8.560
35,664
-0.21(-2.39%)
Feb 21, 2024
9.030
9.075
8.760
8.770
58,766
-0.20(-2.23%)
Feb 20, 2024
8.500
9.060
8.500
8.970
185,186
+0.27(+3.10%)
Feb 16, 2024
8.540
8.870
8.445
8.700
93,510
+0.21(+2.47%)
Feb 15, 2024
8.010
8.490
7.900
8.490
117,562
+0.48(+5.99%)
Feb 14, 2024
7.810
8.050
7.600
8.010
72,128
+0.43(+5.67%)
Feb 13, 2024
7.180
7.580
7.010
7.580
53,430
+0.20(+2.71%)
Feb 12, 2024
7.450
7.715
7.260
7.380
37,594
-0.14(-1.86%)
Feb 09, 2024
7.550
7.730
7.410
7.520
26,662
-0.04(-0.53%)
Feb 08, 2024
7.545
7.715
7.510
7.560
28,313
-0.06(-0.79%)
Feb 07, 2024
7.520
7.725
7.470
7.620
21,266
+0.10(+1.33%)
Feb 06, 2024
7.680
7.900
7.500
7.520
26,872
-0.21(-2.72%)
Feb 05, 2024
7.530
7.735
7.530
7.730
18,344
+0.01(+0.13%)
Feb 02, 2024
7.870
7.945
7.630
7.720
20,248
-0.23(-2.89%)
Feb 01, 2024
7.850
7.980
7.785
7.950
23,993
+0.13(+1.66%)
Jan 31, 2024
8.100
8.100
7.770
7.820
45,468
-0.18(-2.25%)
Jan 30, 2024
7.980
8.190
7.960
8.000
30,903
-0.08(-0.99%)
Jan 29, 2024
8.080
8.220
7.920
8.080
46,282
+0.06(+0.75%)
Jan 26, 2024
8.105
8.105
7.690
8.020
18,462
+0.14(+1.78%)
Jan 25, 2024
7.890
7.915
7.750
7.880
18,506
+0.04(+0.51%)
Jan 24, 2024
8.030
8.040
7.830
7.840
16,735
-0.10(-1.26%)
Jan 23, 2024
7.870
8.040
7.820
7.940
21,933
+0.04(+0.51%)
Jan 22, 2024
7.860
8.045
7.678
7.900
50,421
+0.06(+0.77%)
Jan 19, 2024
7.640
7.950
7.580
7.840
21,655
+0.29(+3.84%)
Jan 18, 2024
7.620
7.670
7.510
7.550
26,661
-0.06(-0.79%)
Jan 17, 2024
7.580
7.695
7.550
7.610
24,954
-0.11(-1.42%)
Jan 16, 2024
7.750
7.840
7.665
7.720
25,923
-0.18(-2.28%)
Jan 12, 2024
7.880
7.920
7.705
7.900
27,040
+0.11(+1.41%)
Jan 11, 2024
7.650
8.130
7.520
7.790
40,989
+0.06(+0.78%)
Jan 10, 2024
7.690
7.810
7.520
7.730
22,259
+0.21(+2.79%)
Jan 09, 2024
7.520
7.720
7.440
7.520
36,399
-0.13(-1.70%)
Jan 08, 2024
7.730
7.875
7.650
7.650
31,796
-0.07(-0.91%)
Jan 05, 2024
7.780
7.960
7.720
7.720
58,677
-0.16(-2.03%)
Jan 04, 2024
7.670
8.010
7.670
7.880
87,762
+0.12(+1.55%)
Jan 03, 2024
7.830
7.860
7.700
7.760
31,648
-0.25(-3.12%)
Jan 02, 2024
8.100
8.220
7.815
8.010
24,391
-0.23(-2.79%)
Dec 29, 2023
8.250
8.455
8.010
8.240
49,621
-0.08(-0.96%)
Dec 28, 2023
8.280
8.495
8.210
8.320
51,668
-0.02(-0.24%)
Dec 27, 2023
8.050
8.340
7.970
8.340
61,451
+0.34(+4.25%)
Dec 26, 2023
7.990
8.095
7.670
8.000
54,287
+0.06(+0.76%)
Dec 22, 2023
7.810
7.980
7.710
7.940
31,679
+0.21(+2.72%)
Dec 21, 2023
7.750
7.865
7.610
7.730
49,519
+0.00(+0.00%)
Dec 20, 2023
7.940
7.940
7.600
7.730
40,434
-0.32(-3.98%)
Dec 19, 2023
7.650
8.080
7.610
8.050
74,453
+0.50(+6.62%)
Dec 18, 2023
7.360
7.620
7.300
7.550
69,775
+0.09(+1.21%)
Dec 15, 2023
7.690
7.740
6.945
7.460
152,884
-0.28(-3.62%)
Dec 14, 2023
7.650
7.790
7.505
7.740
46,093
+0.30(+4.03%)
Dec 13, 2023
7.190
7.490
7.040
7.440
25,093
+0.27(+3.77%)
Dec 12, 2023
7.300
7.320
7.130
7.170
24,937
-0.28(-3.76%)
Dec 11, 2023
7.430
7.669
7.380
7.450
40,594
-0.07(-0.93%)
Dec 08, 2023
7.090
7.580
7.060
7.520
22,331
+0.43(+6.06%)
Dec 07, 2023
7.080
7.160
6.872
7.090
17,236
+0.10(+1.43%)
Dec 06, 2023
7.050
7.185
6.940
6.990
29,743
-0.08(-1.13%)
Dec 05, 2023
6.890
7.170
6.810
7.070
27,412
-0.02(-0.28%)
Dec 04, 2023
6.830
7.130
6.830
7.090
34,589
+0.17(+2.46%)
Dec 01, 2023
6.970
7.090
6.885
6.920
43,596
+0.00(+0.00%)
Nov 30, 2023
7.150
7.210
6.850
6.920
33,586
-0.20(-2.81%)
Nov 29, 2023
7.210
7.240
7.080
7.120
52,147
+0.05(+0.71%)
Nov 28, 2023
6.980
7.100
6.801
7.070
88,196
+0.14(+2.02%)
Nov 27, 2023
7.190
7.190
6.790
6.930
86,932
-0.27(-3.75%)
Nov 24, 2023
7.030
7.260
7.030
7.200
54,602
+0.27(+3.90%)
Nov 22, 2023
6.710
7.030
6.595
6.930
89,421
+0.14(+2.06%)
Nov 21, 2023
6.386
6.820
6.386
6.790
79,432
+0.21(+3.19%)
Nov 20, 2023
6.470
6.795
6.308
6.580
86,796
+0.04(+0.61%)
Nov 17, 2023
6.740
6.970
6.210
6.540
178,451
-0.23(-3.40%)
Nov 16, 2023
6.550
7.380
6.550
6.770
460,541
+0.27(+4.15%)
Nov 15, 2023
6.020
6.650
6.020
6.500
187,333
+0.57(+9.61%)
Nov 14, 2023
5.730
6.049
5.700
5.930
152,082
+0.22(+3.85%)
Nov 13, 2023
5.230
5.810
5.230
5.710
166,610
+0.39(+7.33%)
Nov 10, 2023
4.720
5.400
4.720
5.320
115,478
+0.51(+10.60%)
Nov 09, 2023
5.040
5.185
4.760
4.810
122,914
-0.23(-4.56%)
Nov 08, 2023
5.670
5.800
4.990
5.040
334,158
-0.98(-16.28%)
Nov 07, 2023
6.140
6.200
5.943
6.020
81,606
-0.07(-1.15%)
Nov 06, 2023
6.130
6.225
5.870
6.090
106,800
-0.04(-0.65%)
Nov 03, 2023
6.060
6.290
6.060
6.130
62,826
+0.09(+1.49%)
Nov 02, 2023
5.810
6.115
5.810
6.040
132,551
+0.24(+4.14%)
Nov 01, 2023
5.990
6.025
5.780
5.800
48,080
-0.29(-4.76%)
Oct 31, 2023
6.200
6.410
6.050
6.090
58,458
-0.05(-0.81%)
Oct 30, 2023
6.750
6.830
5.990
6.140
299,962
-0.59(-8.77%)
Oct 27, 2023
6.360
6.820
6.360
6.730
35,596
+0.33(+5.16%)
Oct 26, 2023
6.350
6.635
6.200
6.400
49,694
-0.07(-1.08%)
Oct 25, 2023
6.750
6.780
6.430
6.470
102,844
-0.33(-4.85%)
Oct 24, 2023
7.040
7.070
6.790
6.800
42,170
-0.18(-2.58%)
Oct 23, 2023
6.610
6.980
6.510
6.980
60,929
+0.42(+6.40%)
Oct 20, 2023
7.230
7.270
6.510
6.560
130,200
-0.69(-9.52%)
Oct 19, 2023
7.250
7.430
7.210
7.250
24,515
-0.05(-0.68%)
Oct 18, 2023
7.620
7.640
7.110
7.300
69,385
-0.43(-5.56%)
Oct 17, 2023
7.590
7.800
7.480
7.730
56,705
+0.18(+2.38%)
Oct 16, 2023
7.380
7.665
7.310
7.550
28,624
+0.26(+3.57%)
Oct 13, 2023
7.530
7.530
7.280
7.290
29,594
-0.21(-2.80%)
Oct 12, 2023
7.740
7.740
7.400
7.500
31,454
-0.26(-3.35%)
Oct 11, 2023
7.700
7.920
7.697
7.760
29,233
+0.00(+0.00%)
Oct 10, 2023
7.780
7.940
7.620
7.760
32,159
+0.07(+0.91%)
Oct 09, 2023
8.280
8.280
7.560
7.690
81,839
-0.52(-6.33%)
Oct 06, 2023
7.940
8.220
7.790
8.210
29,439
+0.27(+3.40%)
Oct 05, 2023
8.030
8.130
7.880
7.940
30,140
-0.16(-1.98%)
Oct 04, 2023
8.090
8.260
7.990
8.100
32,173
+0.08(+1.00%)
Oct 03, 2023
8.110
8.160
7.860
8.020
40,382
-0.23(-2.79%)
Oct 02, 2023
8.350
8.370
8.090
8.250
31,035
-0.19(-2.25%)
Sep 29, 2023
8.310
8.520
8.030
8.440
32,827
+0.26(+3.18%)
Sep 28, 2023
8.110
8.335
8.110
8.180
20,468
+0.11(+1.36%)
Sep 27, 2023
8.190
8.210
8.000
8.070
30,637
-0.11(-1.34%)
Sep 26, 2023
8.230
8.405
8.180
8.180
21,873
-0.16(-1.92%)
Sep 25, 2023
8.530
8.510
8.310
8.340
25,461
-0.29(-3.36%)
Sep 22, 2023
8.410
8.640
8.315
8.630
64,998
+0.17(+2.01%)
Sep 21, 2023
8.300
8.470
8.200
8.460
59,805
+0.05(+0.59%)
Sep 20, 2023
8.690
8.780
8.410
8.410
69,854
-0.21(-2.44%)
Sep 19, 2023
8.450
8.620
8.290
8.620
79,693
+0.17(+2.01%)
Sep 18, 2023
8.350
8.485
8.100
8.450
44,886
+0.17(+2.05%)
Sep 15, 2023
8.580
8.580
8.030
8.280
78,375
-0.27(-3.16%)
Sep 14, 2023
8.680
8.820
8.443
8.550
46,369
-0.17(-1.95%)
Sep 13, 2023
8.390
8.800
8.045
8.720
84,314
+0.57(+6.99%)
Sep 12, 2023
8.180
8.260
8.021
8.150
34,538
+0.00(+0.00%)
Sep 11, 2023
8.460
8.460
8.110
8.150
30,214
-0.30(-3.55%)
Sep 08, 2023
8.370
8.520
8.320
8.450
33,253
+0.07(+0.84%)
Sep 07, 2023
8.250
8.490
8.105
8.380
29,876
+0.00(+0.00%)
Sep 06, 2023
8.330
8.410
8.188
8.380
37,650
+0.05(+0.60%)
Sep 05, 2023
8.090
8.370
8.020
8.330
39,999
+0.14(+1.71%)
Sep 01, 2023
8.280
8.365
8.130
8.190
42,296
-0.07(-0.85%)
Aug 31, 2023
8.040
8.410
8.040
8.260
40,810
+0.18(+2.23%)
Aug 30, 2023
8.120
8.370
8.050
8.080
20,537
-0.04(-0.49%)
Aug 29, 2023
8.040
8.300
8.000
8.120
49,529
+0.01(+0.12%)
Aug 28, 2023
8.500
8.540
8.110
8.110
62,076
-0.49(-5.70%)
Aug 25, 2023
8.500
8.675
8.450
8.600
52,814
+0.20(+2.38%)
Aug 24, 2023
8.510
8.640
8.340
8.400
47,839
-0.20(-2.33%)
Aug 23, 2023
8.370
8.620
8.370
8.600
19,028
+0.15(+1.78%)
Aug 22, 2023
8.320
8.495
8.280
8.450
28,554
+0.19(+2.30%)
Aug 21, 2023
8.180
8.400
8.155
8.260
31,667
+0.04(+0.49%)
Aug 18, 2023
8.120
8.330
8.080
8.220
40,872
+0.04(+0.49%)
Aug 17, 2023
8.370
8.470
8.180
8.180
31,381
-0.23(-2.73%)
Aug 16, 2023
8.950
8.950
8.360
8.410
58,367
-0.50(-5.61%)
Aug 15, 2023
8.810
9.260
8.700
8.910
78,756
+0.01(+0.11%)
Aug 14, 2023
8.370
8.950
8.370
8.900
58,161
+0.47(+5.58%)
Aug 11, 2023
8.500
8.600
8.360
8.430
38,640
+0.04(+0.48%)
Aug 10, 2023
8.580
8.770
8.270
8.390
58,483
-0.16(-1.87%)
Aug 09, 2023
8.750
8.750
8.480
8.550
80,658
-0.20(-2.29%)
Aug 08, 2023
8.740
8.820
8.514
8.750
81,861
-0.05(-0.57%)
Aug 07, 2023
8.390
9.000
8.302
8.800
124,173
+0.39(+4.64%)
Aug 04, 2023
7.600
8.960
7.600
8.410
254,697
+1.07(+14.58%)
Aug 03, 2023
7.290
7.570
7.197
7.340
39,281
-0.05(-0.68%)
Aug 02, 2023
7.520
7.520
7.330
7.390
48,911
-0.25(-3.27%)
Aug 01, 2023
7.650
7.740
7.510
7.640
55,008
-0.07(-0.91%)
Jul 31, 2023
7.680
7.885
7.670
7.710
38,884
+0.03(+0.39%)
Jul 28, 2023
7.570
7.880
7.470
7.680
52,736
+0.20(+2.67%)
Jul 27, 2023
7.710
7.818
7.460
7.480
95,934
-0.36(-4.59%)
Jul 26, 2023
7.710
8.090
7.700
7.840
64,930
-0.06(-0.76%)
Jul 25, 2023
8.180
8.260
7.860
7.900
53,843
-0.34(-4.13%)
Jul 24, 2023
8.280
8.445
8.200
8.240
24,154
-0.03(-0.36%)
Jul 21, 2023
8.320
8.390
8.120
8.270
35,742
+0.08(+0.98%)
Jul 20, 2023
8.540
8.550
8.100
8.190
62,448
-0.40(-4.66%)
Jul 19, 2023
8.790
8.930
8.585
8.590
25,210
-0.21(-2.39%)
Jul 18, 2023
8.790
9.020
8.710
8.800
47,376
-0.01(-0.11%)
Jul 17, 2023
8.420
8.830
8.380
8.810
79,665
+0.45(+5.38%)
Jul 14, 2023
8.590
8.650
8.340
8.360
39,380
-0.24(-2.79%)
Jul 13, 2023
8.650
8.820
8.540
8.600
52,706
+0.02(+0.23%)
Jul 12, 2023
8.640
8.650
8.450
8.580
46,804
+0.09(+1.06%)
Jul 11, 2023
8.210
8.560
8.210
8.490
61,760
+0.31(+3.79%)
Jul 10, 2023
8.220
8.300
8.140
8.180
33,047
-0.04(-0.49%)
Jul 07, 2023
8.140
8.410
8.140
8.220
53,058
+0.09(+1.11%)
Jul 06, 2023
8.220
8.305
8.100
8.130
55,784
-0.18(-2.17%)
Jul 05, 2023
8.790
8.790
8.300
8.310
138,904
-0.48(-5.46%)
Jul 03, 2023
8.380
8.870
8.380
8.790
55,089
+0.38(+4.52%)
Jun 30, 2023
8.430
8.575
8.242
8.410
106,821
+0.04(+0.48%)
Jun 29, 2023
8.850
8.900
8.340
8.370
80,989
-0.47(-5.32%)
Jun 28, 2023
8.590
9.130
8.590
8.840
168,718
+0.25(+2.91%)
Jun 27, 2023
8.150
8.670
8.090
8.590
150,258
+0.48(+5.92%)
Jun 26, 2023
7.780
8.490
7.730
8.110
307,254
+0.93(+12.95%)
Jun 23, 2023
7.010
7.280
6.980
7.180
2,819,966
+0.02(+0.28%)
Jun 22, 2023
7.120
7.190
6.950
7.160
112,113
+0.03(+0.42%)
Jun 21, 2023
7.510
7.510
7.040
7.130
138,164
-0.42(-5.56%)
Jun 20, 2023
7.430
7.630
7.340
7.550
174,878
+0.09(+1.21%)
Jun 16, 2023
7.430
7.519
7.240
7.460
181,240
+0.13(+1.77%)
Jun 15, 2023
7.410
7.525
7.150
7.330
91,504
-0.18(-2.40%)
Jun 14, 2023
7.640
7.660
7.410
7.510
81,225
-0.08(-1.05%)
Jun 13, 2023
7.560
7.640
7.385
7.590
88,341
+0.07(+0.93%)
Jun 12, 2023
7.290
7.550
7.210
7.520
80,935
+0.17(+2.31%)
Jun 09, 2023
7.460
7.540
7.190
7.350
77,685
-0.16(-2.13%)
Jun 08, 2023
7.610
7.620
7.405
7.510
67,347
-0.07(-0.92%)
Jun 07, 2023
7.400
7.800
7.400
7.580
104,495
+0.17(+2.29%)
Jun 06, 2023
7.100
7.420
7.050
7.410
78,440
+0.28(+3.93%)
Jun 05, 2023
7.110
7.245
7.030
7.130
51,933
-0.02(-0.28%)
Jun 02, 2023
7.070
7.160
6.827
7.150
114,779
+0.20(+2.88%)
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.