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
Glen Burnie Bancorp
(NQ:
GLBZ
)
3.940
+0.070 (+1.81%)
Streaming Delayed Price
Updated: 3:53 PM EDT, Jun 14, 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 27, 2021
10.59
10.59
10.59
66
+0.19(+1.83%)
May 26, 2021
10.40
10.40
10.40
10.40
3,511
+0.00(+0.00%)
May 25, 2021
10.40
10.40
10.40
10.40
3,793
-0.17(-1.64%)
May 21, 2021
10.57
10.57
10.57
60
+0.04(+0.41%)
May 20, 2021
10.40
10.53
10.40
10.53
3,520
+0.08(+0.80%)
May 14, 2021
10.45
10.45
10.45
115
+0.01(+0.11%)
May 13, 2021
10.43
10.43
10.43
10.43
228
-0.10(-0.91%)
May 11, 2021
10.53
10.53
10.53
81
-0.04(-0.41%)
May 10, 2021
10.40
10.57
10.40
10.57
2,084
+0.08(+0.74%)
May 05, 2021
10.49
10.49
10.49
20
+0.00(+0.00%)
May 04, 2021
10.49
10.56
10.49
10.49
506
-0.10(-0.94%)
May 03, 2021
10.45
10.82
10.40
10.59
3,819
+0.26(+2.56%)
Apr 30, 2021
10.33
10.33
10.33
10.33
346
-0.49(-4.56%)
Apr 29, 2021
10.80
10.82
10.78
10.82
920
+0.14(+1.30%)
Apr 28, 2021
10.62
10.83
10.60
10.68
1,006
-0.15(-1.36%)
Apr 27, 2021
10.83
10.83
10.83
9
+0.00(+0.00%)
Apr 26, 2021
10.83
10.83
10.83
4
+0.00(+0.00%)
Apr 23, 2021
10.80
10.83
10.80
10.83
2,423
+0.00(+0.00%)
Apr 22, 2021
10.51
10.83
10.49
10.83
3,734
+0.35(+3.31%)
Apr 21, 2021
10.70
10.83
9.749
10.49
7,987
+0.68(+6.90%)
Apr 20, 2021
9.749
9.809
9.749
9.809
580
-0.09(-0.88%)
Apr 19, 2021
9.602
9.975
9.576
9.896
2,144
-0.72(-6.78%)
Apr 16, 2021
10.23
10.62
10.16
10.62
24,117
+0.30(+2.94%)
Apr 15, 2021
10.53
10.53
10.18
10.31
5,374
-0.21(-2.04%)
Apr 14, 2021
10.53
10.53
10.31
10.53
4,072
+0.44(+4.33%)
Apr 13, 2021
10.09
10.09
10.09
10.09
243
+0.39(+4.05%)
Apr 12, 2021
10.23
10.44
9.698
9.698
2,757
-0.30(-2.97%)
Apr 09, 2021
9.994
9.994
9.994
61
+0.00(+0.00%)
Apr 08, 2021
9.994
9.994
9.994
145
+0.00(+0.00%)
Apr 07, 2021
9.994
9.994
9.994
46
+0.00(+0.00%)
Apr 06, 2021
10.31
10.53
9.994
9.994
3,136
-0.27(-2.60%)
Apr 05, 2021
10.26
10.26
10.26
10.26
346
+0.34(+3.38%)
Apr 01, 2021
9.926
9.926
9.926
136
+0.00(+0.00%)
Mar 31, 2021
9.608
9.926
9.608
9.926
593
-0.35(-3.43%)
Mar 30, 2021
10.29
10.30
10.25
10.28
1,253
-0.03(-0.25%)
Mar 29, 2021
10.30
10.30
10.30
121
+0.00(+0.00%)
Mar 26, 2021
10.30
10.30
10.30
94
+0.00(+0.00%)
Mar 25, 2021
10.30
10.30
10.30
200
+0.00(+0.00%)
Mar 24, 2021
10.30
10.30
10.30
10.30
673
+0.35(+3.55%)
Mar 23, 2021
9.950
9.950
9.950
9.950
259
-0.44(-4.23%)
Mar 22, 2021
10.51
10.51
10.39
10.39
925
+0.55(+5.60%)
Mar 19, 2021
9.840
9.840
9.840
74
+0.00(+0.00%)
Mar 18, 2021
9.840
9.840
9.840
148
+0.00(+0.00%)
Mar 17, 2021
10.75
10.75
9.840
9.840
6,663
-0.44(-4.26%)
Mar 16, 2021
10.59
10.59
10.28
10.28
1,591
+0.71(+7.46%)
Mar 15, 2021
10.24
10.24
9.565
9.565
1,800
-0.86(-8.21%)
Mar 12, 2021
10.42
10.42
10.42
10.42
814
-0.54(-4.90%)
Mar 11, 2021
10.96
10.96
10.96
10.96
524
+0.56(+5.37%)
Mar 10, 2021
10.40
10.40
10.40
10.40
297
-0.10(-0.98%)
Mar 09, 2021
10.31
10.50
9.548
10.50
409
-0.28(-2.63%)
Mar 08, 2021
10.78
10.78
10.78
10.78
154
+0.04(+0.40%)
Mar 05, 2021
10.74
10.74
10.42
10.74
10,938
+0.34(+3.31%)
Mar 04, 2021
10.51
10.74
10.26
10.40
3,537
+0.01(+0.08%)
Mar 03, 2021
10.14
10.39
10.14
10.39
8,881
+0.34(+3.33%)
Mar 02, 2021
10.05
10.05
10.05
83
+0.00(+0.00%)
Mar 01, 2021
9.883
10.05
9.883
10.05
1,058
+0.60(+6.36%)
Feb 26, 2021
9.453
9.453
9.453
132
+0.00(+0.00%)
Feb 25, 2021
9.481
9.481
9.453
9.453
2,954
+0.00(+0.00%)
Feb 24, 2021
9.453
9.453
9.453
9.453
664
+0.04(+0.46%)
Feb 23, 2021
9.410
9.410
9.410
137
+0.00(+0.00%)
Feb 22, 2021
9.410
9.410
9.410
41
+0.00(+0.00%)
Feb 19, 2021
9.281
9.410
8.696
9.410
10,123
-0.04(-0.45%)
Feb 18, 2021
9.453
9.453
9.453
9.453
320
-0.60(-5.98%)
Feb 17, 2021
10.03
10.05
9.788
10.05
1,051
-0.18(-1.73%)
Feb 16, 2021
10.23
10.23
10.23
111
+0.00(+0.00%)
Feb 12, 2021
10.14
10.30
10.14
10.23
5,701
+0.12(+1.23%)
Feb 11, 2021
10.11
10.11
10.11
25
+0.00(+0.00%)
Feb 10, 2021
10.10
10.11
10.10
10.11
21,625
-0.03(-0.34%)
Feb 09, 2021
9.990
10.14
9.990
10.14
2,594
+0.04(+0.43%)
Feb 08, 2021
10.25
10.25
10.10
10.10
2,918
-0.09(-0.93%)
Feb 05, 2021
10.03
10.36
9.676
10.19
14,545
+0.31(+3.13%)
Feb 04, 2021
9.694
9.947
9.685
9.883
27,479
+0.56(+5.99%)
Feb 03, 2021
9.131
9.582
9.131
9.324
7,857
-0.13(-1.36%)
Feb 02, 2021
9.453
9.453
9.453
29
+0.00(+0.00%)
Feb 01, 2021
9.453
9.453
9.453
69
+0.00(+0.00%)
Jan 29, 2021
9.453
9.453
9.453
110
+0.00(+0.00%)
Jan 28, 2021
9.453
9.453
9.453
148
+0.00(+0.00%)
Jan 27, 2021
9.453
9.453
9.453
81
+0.00(+0.00%)
Jan 26, 2021
9.702
9.702
9.072
9.453
3,930
-0.30(-3.08%)
Jan 25, 2021
9.754
9.754
9.754
144
+0.00(+0.00%)
Jan 22, 2021
9.754
9.754
9.754
76
+0.09(+0.89%)
Jan 21, 2021
9.668
9.668
9.668
5
+0.00(+0.00%)
Jan 20, 2021
9.710
9.710
9.668
9.668
739
-0.03(-0.35%)
Jan 19, 2021
9.770
9.770
9.659
9.702
994
-0.09(-0.96%)
Jan 15, 2021
9.796
9.796
9.796
9
+0.00(+0.00%)
Jan 14, 2021
9.796
9.796
9.796
42
+0.00(+0.00%)
Jan 13, 2021
9.796
9.796
9.796
2
+0.00(+0.00%)
Jan 12, 2021
9.796
9.796
9.796
9.796
1,527
-0.23(-2.29%)
Jan 11, 2021
10.03
10.03
10.03
5
+0.00(+0.00%)
Jan 08, 2021
9.523
10.03
9.497
10.03
1,761
+0.24(+2.48%)
Jan 07, 2021
9.778
9.783
9.497
9.783
1,667
+0.24(+2.54%)
Jan 06, 2021
9.519
9.911
9.519
9.540
18,894
+0.60(+6.67%)
Jan 05, 2021
8.773
9.093
8.773
8.944
6,264
-0.51(-5.41%)
Jan 04, 2021
9.455
9.455
9.455
9.455
2,420
+0.09(+0.91%)
Dec 31, 2020
9.370
9.370
9.370
2,534
+0.20(+2.23%)
Dec 30, 2020
9.370
9.370
9.165
9.165
2,534
-0.20(-2.18%)
Dec 29, 2020
9.199
9.370
9.020
9.370
4,390
+0.17(+1.85%)
Dec 28, 2020
9.114
9.370
8.691
9.199
13,490
-0.21(-2.26%)
Dec 24, 2020
9.114
9.114
9.412
237
+0.30(+3.27%)
Dec 23, 2020
9.199
9.199
9.114
9.114
1,726
+0.77(+9.18%)
Dec 22, 2020
8.347
8.347
8.347
9
+0.00(+0.00%)
Dec 21, 2020
8.347
8.347
8.347
78
+0.00(+0.00%)
Dec 18, 2020
8.944
9.033
8.347
8.347
3,404
-0.60(-6.67%)
Dec 17, 2020
8.944
8.944
8.944
8.944
545
-0.21(-2.33%)
Dec 16, 2020
9.157
9.157
9.157
9.157
280
+0.24(+2.65%)
Dec 15, 2020
8.920
8.920
8.920
8.920
120
+0.27(+3.18%)
Dec 14, 2020
8.433
8.646
8.406
8.646
3,381
+0.21(+2.53%)
Dec 11, 2020
8.433
8.433
8.433
50
+0.00(+0.00%)
Dec 10, 2020
8.433
8.433
8.433
8.433
257
+0.00(+0.00%)
Dec 09, 2020
8.433
8.433
8.433
89
+0.00(+0.00%)
Dec 08, 2020
8.501
8.501
8.433
8.433
1,790
+0.13(+1.54%)
Dec 07, 2020
8.305
8.305
8.305
8.305
557
-0.13(-1.52%)
Dec 04, 2020
8.433
8.433
8.104
8.433
5,400
+0.34(+4.21%)
Dec 03, 2020
8.135
8.135
8.092
8.092
1,859
+0.11(+1.40%)
Dec 02, 2020
7.981
7.981
7.981
7.981
509
-0.96(-10.77%)
Dec 01, 2020
8.944
8.944
8.944
2
+0.00(+0.00%)
Nov 30, 2020
8.944
8.944
8.944
8.944
326
+0.43(+5.00%)
Nov 27, 2020
8.518
8.518
8.518
8.518
1,174
-0.04(-0.50%)
Nov 25, 2020
8.518
8.586
8.475
8.560
11,035
+0.08(+0.90%)
Nov 24, 2020
8.518
8.518
8.475
8.484
7,027
+0.22(+2.63%)
Nov 23, 2020
8.109
8.267
8.015
8.267
1,060
-0.71(-7.92%)
Nov 20, 2020
8.978
8.978
8.978
24
+0.00(+0.00%)
Nov 19, 2020
8.688
9.181
8.688
8.978
1,856
+0.35(+4.11%)
Nov 18, 2020
8.624
8.624
8.624
77
+0.00(+0.00%)
Nov 17, 2020
8.624
8.624
8.624
37
+0.00(+0.00%)
Nov 16, 2020
8.728
8.820
8.518
8.624
2,392
+0.29(+3.47%)
Nov 13, 2020
8.334
8.334
8.334
8.334
117
-1.03(-10.97%)
Nov 12, 2020
9.361
9.361
9.361
7
+0.00(+0.00%)
Nov 10, 2020
9.361
9.361
9.361
0
+0.00(+0.00%)
Nov 09, 2020
9.361
9.361
9.361
9.361
380
+0.66(+7.53%)
Nov 06, 2020
8.705
8.705
8.705
8.705
821
-0.01(-0.10%)
Nov 04, 2020
8.714
8.714
8.714
0
+0.00(+0.00%)
Nov 03, 2020
8.714
8.714
8.714
8.714
258
-0.02(-0.20%)
Nov 02, 2020
8.731
8.731
8.731
8.731
1,176
+0.21(+2.50%)
Oct 30, 2020
8.765
8.876
8.518
8.518
1,526
+0.00(+0.00%)
Oct 29, 2020
9.097
9.097
8.518
8.518
513
+0.21(+2.56%)
Oct 28, 2020
8.305
8.305
8.305
4
+0.00(+0.00%)
Oct 27, 2020
8.305
8.305
8.305
8.305
1,176
-0.20(-2.40%)
Oct 26, 2020
8.509
8.509
8.509
8.509
369
+0.57(+7.19%)
Oct 23, 2020
7.939
7.939
7.939
9
+0.00(+0.00%)
Oct 22, 2020
7.939
7.939
7.939
7.939
301
-0.14(-1.79%)
Oct 20, 2020
8.083
8.083
8.083
0
+0.02(+0.20%)
Oct 19, 2020
8.067
8.067
8.067
7
+0.00(+0.00%)
Oct 16, 2020
7.743
8.067
7.743
8.067
1,291
-0.49(-5.77%)
Oct 15, 2020
8.560
8.560
8.560
126
+0.00(+0.00%)
Oct 14, 2020
8.603
8.687
8.560
8.560
1,351
-0.10(-1.18%)
Oct 13, 2020
8.662
8.662
8.662
3
+0.00(+0.00%)
Oct 12, 2020
8.662
8.662
8.662
8.662
484
-0.04(-0.46%)
Oct 09, 2020
8.459
8.703
8.459
8.703
7,469
+0.27(+3.19%)
Oct 08, 2020
8.434
8.434
8.434
126
+0.00(+0.00%)
Oct 07, 2020
8.417
8.434
8.417
8.434
584
-0.10(-1.21%)
Oct 06, 2020
8.537
8.537
8.537
24
+0.00(+0.00%)
Oct 05, 2020
8.537
8.537
8.537
8.537
1,932
-0.46(-5.14%)
Oct 02, 2020
8.999
8.999
8.999
8.999
474
+0.44(+5.12%)
Oct 01, 2020
8.670
8.687
8.434
8.560
2,010
-0.10(-1.17%)
Sep 30, 2020
8.687
8.687
8.662
8.662
3,329
+0.36(+4.37%)
Sep 29, 2020
8.299
8.299
8.299
194
+0.00(+0.00%)
Sep 28, 2020
8.299
8.299
8.299
8.299
259
-0.47(-5.38%)
Sep 25, 2020
8.645
9.066
8.479
8.771
4,031
+0.13(+1.46%)
Sep 24, 2020
8.645
8.645
8.645
1
+0.00(+0.00%)
Sep 23, 2020
8.636
8.815
8.636
8.645
1,371
+0.00(+0.00%)
Sep 22, 2020
8.392
8.645
8.392
8.645
968
+0.24(+2.81%)
Sep 21, 2020
9.277
9.277
8.350
8.409
926
-0.51(-5.68%)
Sep 18, 2020
8.392
8.915
8.392
8.915
1,897
+0.08(+0.86%)
Sep 17, 2020
8.839
8.930
8.839
8.839
1,057
+0.00(+0.00%)
Sep 16, 2020
7.616
9.066
7.616
8.839
2,602
+1.21(+15.80%)
Sep 15, 2020
7.633
7.633
7.633
2
+0.00(+0.00%)
Sep 14, 2020
7.633
7.633
7.633
7.633
135
-0.41(-5.14%)
Sep 11, 2020
8.004
8.046
8.004
8.046
355
-0.08(-0.93%)
Sep 10, 2020
7.616
8.122
7.591
8.122
8,707
+0.51(+6.64%)
Sep 09, 2020
7.616
7.616
7.616
7.616
126
-0.14(-1.83%)
Sep 08, 2020
8.122
8.122
7.591
7.758
2,098
-0.36(-4.47%)
Sep 04, 2020
8.121
8.121
8.121
8.121
355
+0.19(+2.43%)
Sep 03, 2020
7.949
7.949
7.928
7.928
3,340
-0.20(-2.41%)
Sep 02, 2020
8.012
8.124
8.012
8.124
850
-0.31(-3.68%)
Sep 01, 2020
8.552
8.560
8.434
8.434
2,542
-0.19(-2.15%)
Aug 31, 2020
8.425
8.619
8.425
8.619
2,638
+0.44(+5.36%)
Aug 28, 2020
8.181
8.181
8.181
37
+0.00(+0.00%)
Aug 27, 2020
8.181
8.181
8.181
8
+0.00(+0.00%)
Aug 26, 2020
8.316
8.316
8.181
8.181
516
-0.14(-1.64%)
Aug 25, 2020
8.012
8.318
8.012
8.318
5,438
+0.47(+6.04%)
Aug 24, 2020
7.844
7.844
7.844
15
+0.00(+0.00%)
Aug 21, 2020
7.844
7.844
7.844
7.844
474
+0.25(+3.33%)
Aug 20, 2020
7.591
7.591
7.591
7.591
556
-0.24(-3.02%)
Aug 19, 2020
7.827
7.827
7.827
68
+0.00(+0.00%)
Aug 18, 2020
7.827
7.827
7.827
1
+0.00(+0.00%)
Aug 17, 2020
8.232
8.274
7.801
7.827
1,512
-0.06(-0.75%)
Aug 14, 2020
8.198
8.560
7.380
7.886
4,742
+0.30(+3.89%)
Aug 13, 2020
7.009
7.591
7.009
7.591
6,338
+0.31(+4.29%)
Aug 12, 2020
6.958
7.278
6.726
7.278
5,533
+0.15(+2.06%)
Aug 11, 2020
6.705
7.132
6.705
7.132
1,403
+0.43(+6.39%)
Aug 10, 2020
6.764
6.764
6.663
6.704
2,092
+0.33(+5.14%)
Aug 07, 2020
6.739
6.739
6.342
6.376
5,335
-0.35(-5.14%)
Aug 06, 2020
7.093
7.110
6.148
6.722
13,858
-0.62(-8.50%)
Aug 05, 2020
7.346
7.346
7.346
7.346
668
+0.33(+4.69%)
Aug 04, 2020
7.101
7.101
7.017
7.017
4,406
-0.29(-3.93%)
Aug 03, 2020
7.295
7.304
7.017
7.304
1,822
-0.29(-3.78%)
Jul 31, 2020
7.000
7.591
7.000
7.591
1,897
+0.55(+7.78%)
Jul 30, 2020
7.000
7.042
7.000
7.042
3,172
-0.51(-6.81%)
Jul 29, 2020
7.557
7.557
7.557
7.557
566
+0.51(+7.18%)
Jul 28, 2020
7.051
7.051
7.051
1
+0.00(+0.00%)
Jul 27, 2020
7.051
7.051
7.051
48
+0.00(+0.00%)
Jul 24, 2020
7.051
7.051
7.051
16
+0.00(+0.00%)
Jul 23, 2020
7.051
7.051
7.051
84
+0.00(+0.00%)
Jul 22, 2020
7.523
7.591
7.034
7.051
1,738
-0.15(-2.08%)
Jul 21, 2020
7.201
7.201
7.201
5
+0.00(+0.00%)
Jul 20, 2020
7.201
7.201
7.201
13
+0.00(+0.00%)
Jul 17, 2020
7.274
7.274
6.958
7.201
2,252
-0.22(-2.98%)
Jul 16, 2020
7.422
7.422
7.422
7.422
185
+0.00(+0.00%)
Jul 15, 2020
8.040
8.040
7.384
7.422
2,290
-0.02(-0.22%)
Jul 14, 2020
7.288
7.439
7.288
7.439
621
+0.14(+1.94%)
Jul 13, 2020
7.297
7.297
7.297
3
+0.00(+0.00%)
Jul 10, 2020
7.297
7.297
7.297
7.297
119
+0.46(+6.71%)
Jul 09, 2020
6.855
6.855
6.838
6.838
321
-0.04(-0.60%)
Jul 08, 2020
7.088
7.088
6.880
6.880
2,228
-0.11(-1.55%)
Jul 07, 2020
6.988
6.988
6.988
13
+0.00(+0.00%)
Jul 06, 2020
6.988
6.988
6.988
6.988
149
+0.21(+3.08%)
Jul 02, 2020
7.013
7.013
6.780
6.780
1,079
-0.30(-4.29%)
Jul 01, 2020
7.084
7.084
7.084
34
+0.00(+0.00%)
Jun 30, 2020
7.084
7.084
7.084
7.084
231
+0.33(+4.87%)
Jun 29, 2020
7.013
7.013
6.755
6.755
507
-0.37(-5.22%)
Jun 26, 2020
7.127
7.127
7.127
7.127
599
-0.08(-1.09%)
Jun 25, 2020
7.205
7.205
7.205
46
+0.00(+0.00%)
Jun 24, 2020
7.205
7.205
7.205
7.205
256
-0.93(-11.38%)
Jun 23, 2020
8.131
8.131
8.131
43
+0.00(+0.00%)
Jun 22, 2020
8.131
8.131
8.131
45
+0.00(+0.00%)
Jun 19, 2020
8.131
8.464
8.131
8.131
839
-0.42(-4.87%)
Jun 18, 2020
7.797
8.547
7.739
8.547
1,552
+0.17(+1.98%)
Jun 17, 2020
8.356
8.381
8.339
8.381
1,579
+0.54(+6.91%)
Jun 16, 2020
8.297
8.423
7.614
7.839
6,500
-0.29(-3.59%)
Jun 15, 2020
8.131
8.131
8.131
8.131
227
-0.15(-1.81%)
Jun 12, 2020
8.281
8.281
8.281
91
+0.00(+0.00%)
Jun 11, 2020
8.281
8.281
8.281
8.281
263
+0.28(+3.44%)
Jun 10, 2020
8.006
8.006
8.006
17
+0.00(+0.00%)
Jun 09, 2020
8.006
8.006
8.006
8.006
351
+0.05(+0.63%)
Jun 08, 2020
7.914
7.956
7.088
7.956
1,814
+0.34(+4.40%)
Jun 05, 2020
7.505
7.872
6.980
7.620
5,036
+0.70(+10.10%)
Jun 04, 2020
6.921
6.921
6.921
146
+0.00(+0.00%)
Jun 03, 2020
6.921
6.921
6.921
6.921
486
-0.41(-5.57%)
Jun 02, 2020
7.047
7.330
7.047
7.330
486
+0.33(+4.64%)
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.