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
Lindblad Expd Holdings
(NQ:
LIND
)
7.630
-0.110 (-1.42%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 3, 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, 2023
9.430
9.690
8.930
9.480
802,841
-0.04(-0.42%)
May 30, 2023
9.540
10.00
9.400
9.520
311,876
+0.13(+1.38%)
May 26, 2023
9.260
9.560
9.150
9.390
720,946
+0.15(+1.62%)
May 25, 2023
9.460
9.840
9.180
9.240
302,213
-0.22(-2.33%)
May 24, 2023
9.630
9.710
9.400
9.460
305,572
-0.23(-2.42%)
May 23, 2023
9.730
10.07
9.610
9.695
485,006
-0.08(-0.82%)
May 22, 2023
9.970
10.06
9.745
9.775
394,459
-0.11(-1.11%)
May 19, 2023
10.33
10.33
9.860
9.885
774,632
-0.30(-2.99%)
May 18, 2023
9.830
10.27
9.700
10.19
236,669
+0.29(+2.93%)
May 17, 2023
9.640
10.16
9.580
9.900
263,779
+0.33(+3.45%)
May 16, 2023
9.730
9.850
9.500
9.570
233,679
-0.32(-3.24%)
May 15, 2023
9.930
10.03
9.700
9.890
201,489
-0.05(-0.50%)
May 12, 2023
10.62
10.70
9.890
9.940
244,662
-0.75(-7.02%)
May 11, 2023
10.87
11.04
10.54
10.69
252,758
-0.30(-2.73%)
May 10, 2023
11.20
11.32
10.84
10.99
242,831
+0.02(+0.18%)
May 09, 2023
11.14
11.26
10.93
10.97
183,577
-0.21(-1.88%)
May 08, 2023
11.26
11.79
10.92
11.18
260,859
-0.13(-1.15%)
May 05, 2023
11.58
11.67
11.28
11.31
445,850
+0.04(+0.35%)
May 04, 2023
11.66
12.10
11.23
11.27
464,211
-0.29(-2.51%)
May 03, 2023
11.40
11.90
10.91
11.56
476,194
+0.06(+0.52%)
May 02, 2023
11.20
11.62
10.97
11.50
618,073
+0.21(+1.86%)
May 01, 2023
11.31
11.52
11.01
11.29
229,545
-0.02(-0.18%)
Apr 28, 2023
10.88
11.50
10.83
11.31
274,321
+0.41(+3.76%)
Apr 27, 2023
10.79
11.00
10.75
10.90
159,189
+0.23(+2.16%)
Apr 26, 2023
10.85
11.30
10.61
10.67
205,442
-0.29(-2.65%)
Apr 25, 2023
10.77
11.12
10.67
10.96
156,529
+0.01(+0.09%)
Apr 24, 2023
11.73
11.80
10.90
10.95
302,534
-0.84(-7.12%)
Apr 21, 2023
11.20
11.81
11.08
11.79
223,698
+0.64(+5.74%)
Apr 20, 2023
11.68
12.03
11.00
11.15
561,975
-0.69(-5.83%)
Apr 19, 2023
11.30
11.88
11.01
11.84
380,179
+0.45(+3.95%)
Apr 18, 2023
10.85
11.46
10.68
11.39
403,943
+0.57(+5.22%)
Apr 17, 2023
9.130
10.84
9.094
10.82
946,139
+2.06(+23.57%)
Apr 14, 2023
9.020
9.080
8.690
8.760
239,714
-0.22(-2.45%)
Apr 13, 2023
8.780
8.985
8.730
8.980
189,123
+0.23(+2.63%)
Apr 12, 2023
9.380
9.395
8.740
8.750
141,926
-0.49(-5.30%)
Apr 11, 2023
9.100
9.370
8.995
9.240
235,922
+0.21(+2.33%)
Apr 10, 2023
8.600
9.060
8.510
9.030
222,025
+0.33(+3.79%)
Apr 06, 2023
8.910
8.910
8.600
8.700
298,644
-0.23(-2.58%)
Apr 05, 2023
9.370
9.370
8.870
8.930
188,194
-0.48(-5.10%)
Apr 04, 2023
9.240
9.540
9.050
9.410
219,221
+0.13(+1.40%)
Apr 03, 2023
9.560
9.660
9.200
9.280
267,575
-0.28(-2.93%)
Mar 31, 2023
9.450
9.800
9.370
9.560
363,629
+0.21(+2.25%)
Mar 30, 2023
9.190
9.570
9.190
9.350
257,370
+0.31(+3.43%)
Mar 29, 2023
8.890
9.050
8.730
9.040
299,078
+0.27(+3.08%)
Mar 28, 2023
8.510
8.900
8.500
8.770
193,423
+0.17(+2.04%)
Mar 27, 2023
8.720
8.750
8.370
8.595
318,134
-0.01(-0.17%)
Mar 24, 2023
8.840
9.070
8.020
8.610
498,185
-0.45(-4.97%)
Mar 23, 2023
8.500
9.110
8.500
9.060
393,504
+0.62(+7.35%)
Mar 22, 2023
8.790
8.905
8.420
8.440
896,092
-0.35(-3.98%)
Mar 21, 2023
8.630
8.950
8.520
8.790
390,157
+0.42(+5.02%)
Mar 20, 2023
8.230
8.520
8.210
8.370
305,950
+0.08(+0.97%)
Mar 17, 2023
8.430
8.610
8.270
8.290
475,135
-0.33(-3.83%)
Mar 16, 2023
8.460
8.850
8.370
8.620
279,627
-0.02(-0.23%)
Mar 15, 2023
8.400
8.690
8.300
8.640
270,309
-0.11(-1.26%)
Mar 14, 2023
9.120
9.130
8.700
8.750
422,969
+0.05(+0.57%)
Mar 13, 2023
8.420
8.780
8.350
8.700
373,836
+0.04(+0.46%)
Mar 10, 2023
8.710
8.930
8.500
8.660
286,583
-0.06(-0.69%)
Mar 09, 2023
9.160
9.290
8.700
8.720
170,229
-0.43(-4.70%)
Mar 08, 2023
9.620
9.720
9.040
9.150
206,856
-0.47(-4.89%)
Mar 07, 2023
9.890
10.01
9.450
9.620
396,828
-0.31(-3.12%)
Mar 06, 2023
10.35
10.59
9.900
9.930
345,820
-0.40(-3.87%)
Mar 03, 2023
10.23
10.62
10.16
10.33
277,075
+0.23(+2.28%)
Mar 02, 2023
9.080
10.19
9.080
10.10
398,737
+0.84(+9.07%)
Mar 01, 2023
8.890
9.370
8.580
9.260
570,246
+0.68(+7.93%)
Feb 28, 2023
10.35
10.56
8.500
8.580
1,238,165
-2.15(-20.04%)
Feb 27, 2023
10.68
10.96
10.61
10.73
323,905
+0.11(+1.04%)
Feb 24, 2023
10.44
10.64
10.30
10.62
111,112
-0.11(-1.03%)
Feb 23, 2023
11.11
11.11
10.34
10.73
264,938
-0.27(-2.45%)
Feb 22, 2023
10.81
11.13
10.48
11.00
158,534
+0.23(+2.14%)
Feb 21, 2023
10.91
11.03
10.41
10.77
253,302
-0.19(-1.73%)
Feb 17, 2023
11.18
11.21
10.86
10.96
170,858
-0.18(-1.62%)
Feb 16, 2023
11.38
11.71
10.91
11.14
236,046
-0.54(-4.62%)
Feb 15, 2023
10.82
11.74
10.82
11.68
203,670
+0.80(+7.35%)
Feb 14, 2023
10.27
11.05
10.13
10.88
174,060
+0.48(+4.62%)
Feb 13, 2023
9.860
10.48
9.670
10.40
180,117
+0.59(+6.01%)
Feb 10, 2023
10.46
10.58
9.460
9.810
266,675
-0.74(-7.01%)
Feb 09, 2023
11.26
11.54
10.51
10.55
210,625
-0.60(-5.38%)
Feb 08, 2023
11.81
11.86
11.13
11.15
238,216
-0.84(-7.01%)
Feb 07, 2023
11.68
12.34
11.56
11.99
241,303
+0.23(+1.96%)
Feb 06, 2023
11.76
12.00
11.60
11.76
353,666
-0.26(-2.16%)
Feb 03, 2023
12.10
12.28
11.89
12.02
203,933
-0.32(-2.59%)
Feb 02, 2023
12.21
12.46
11.97
12.34
386,761
+0.35(+2.92%)
Feb 01, 2023
11.96
12.27
11.70
11.99
508,848
+0.09(+0.76%)
Jan 31, 2023
11.14
11.97
11.12
11.90
379,898
+0.88(+7.99%)
Jan 30, 2023
10.73
11.11
10.61
11.02
199,696
+0.06(+0.55%)
Jan 27, 2023
10.83
11.27
10.83
10.96
196,260
+0.04(+0.37%)
Jan 26, 2023
11.66
11.76
10.69
10.92
216,200
-0.51(-4.46%)
Jan 25, 2023
11.00
11.46
10.98
11.43
192,736
+0.20(+1.78%)
Jan 24, 2023
10.71
11.27
10.65
11.23
246,296
+0.45(+4.17%)
Jan 23, 2023
10.76
11.04
10.68
10.78
316,805
+0.08(+0.75%)
Jan 20, 2023
10.43
10.75
10.13
10.70
248,206
+0.47(+4.59%)
Jan 19, 2023
10.85
10.95
10.06
10.23
264,400
-0.77(-7.00%)
Jan 18, 2023
11.57
11.93
10.99
11.00
266,730
-0.45(-3.93%)
Jan 17, 2023
11.04
11.77
10.47
11.45
440,974
+0.17(+1.51%)
Jan 13, 2023
10.35
11.41
10.35
11.28
291,369
+0.80(+7.63%)
Jan 12, 2023
10.00
10.51
9.776
10.48
270,066
+0.62(+6.29%)
Jan 11, 2023
9.500
9.920
9.450
9.860
185,703
+0.25(+2.60%)
Jan 10, 2023
9.130
9.630
9.010
9.610
234,330
+0.47(+5.14%)
Jan 09, 2023
9.260
9.470
9.020
9.140
233,576
+0.03(+0.33%)
Jan 06, 2023
9.210
9.475
8.770
9.110
353,489
+0.05(+0.55%)
Jan 05, 2023
8.720
9.180
8.530
9.060
353,698
+0.25(+2.84%)
Jan 04, 2023
8.100
8.880
8.080
8.810
534,375
+0.75(+9.31%)
Jan 03, 2023
7.840
8.540
7.840
8.060
505,778
+0.36(+4.68%)
Dec 30, 2022
7.300
7.850
7.300
7.700
411,786
+0.36(+4.90%)
Dec 29, 2022
6.950
7.420
6.770
7.340
398,294
+0.48(+7.00%)
Dec 28, 2022
6.730
6.970
6.550
6.860
609,430
+0.23(+3.47%)
Dec 27, 2022
6.960
7.190
6.560
6.630
289,896
-0.33(-4.74%)
Dec 23, 2022
7.200
7.325
6.570
6.960
886,465
-0.24(-3.33%)
Dec 22, 2022
7.590
7.590
7.060
7.200
326,291
-0.43(-5.64%)
Dec 21, 2022
7.700
7.950
7.550
7.630
271,072
+0.04(+0.53%)
Dec 20, 2022
7.560
7.770
7.435
7.590
271,025
-0.03(-0.39%)
Dec 19, 2022
8.340
8.340
7.520
7.620
231,930
-0.70(-8.41%)
Dec 16, 2022
8.050
8.350
7.880
8.320
220,880
+0.10(+1.22%)
Dec 15, 2022
8.230
8.360
8.030
8.220
150,241
-0.19(-2.26%)
Dec 14, 2022
8.740
8.760
8.300
8.410
182,294
-0.34(-3.89%)
Dec 13, 2022
9.020
9.100
8.510
8.750
265,617
+0.11(+1.27%)
Dec 12, 2022
8.300
8.670
8.120
8.640
165,204
+0.34(+4.10%)
Dec 09, 2022
8.470
8.890
8.270
8.300
98,105
-0.22(-2.58%)
Dec 08, 2022
8.640
8.755
8.470
8.520
135,275
+0.02(+0.24%)
Dec 07, 2022
8.290
8.720
8.250
8.500
197,828
+0.15(+1.80%)
Dec 06, 2022
8.900
8.938
8.340
8.350
268,213
-0.58(-6.49%)
Dec 05, 2022
9.010
9.340
8.920
8.930
200,234
-0.18(-1.98%)
Dec 02, 2022
9.000
9.260
8.920
9.110
254,257
+0.00(+0.00%)
Dec 01, 2022
9.050
9.960
8.800
9.110
247,692
+0.03(+0.33%)
Nov 30, 2022
10.03
10.03
9.030
9.080
306,853
-0.85(-8.56%)
Nov 29, 2022
9.750
10.04
9.726
9.930
147,306
+0.23(+2.37%)
Nov 28, 2022
9.670
9.870
9.660
9.700
209,561
-0.09(-0.92%)
Nov 25, 2022
9.950
10.00
9.650
9.790
52,255
-0.10(-1.01%)
Nov 23, 2022
9.820
10.07
9.660
9.890
91,969
+0.02(+0.20%)
Nov 22, 2022
10.08
10.10
9.620
9.870
122,102
-0.12(-1.20%)
Nov 21, 2022
10.21
10.48
9.730
9.990
280,120
-0.36(-3.48%)
Nov 18, 2022
10.37
10.47
10.21
10.35
131,892
+0.33(+3.29%)
Nov 17, 2022
9.550
10.21
9.334
10.02
363,951
+0.08(+0.80%)
Nov 16, 2022
10.14
10.14
9.550
9.940
390,655
-0.41(-3.96%)
Nov 15, 2022
10.16
10.90
10.16
10.35
323,990
+0.48(+4.86%)
Nov 14, 2022
10.06
10.18
9.810
9.870
330,878
-0.39(-3.80%)
Nov 11, 2022
10.36
10.73
10.01
10.26
310,514
-0.29(-2.75%)
Nov 10, 2022
10.89
11.67
10.46
10.55
571,972
+0.64(+6.46%)
Nov 09, 2022
10.77
10.83
9.880
9.910
335,243
-0.97(-8.92%)
Nov 08, 2022
10.64
10.97
10.50
10.88
292,425
+0.16(+1.49%)
Nov 07, 2022
10.88
11.00
10.49
10.72
304,048
+0.02(+0.19%)
Nov 04, 2022
10.90
11.40
10.35
10.70
375,152
+0.12(+1.13%)
Nov 03, 2022
9.780
11.34
9.680
10.58
1,193,587
+1.26(+13.52%)
Nov 02, 2022
8.950
9.320
887,309
+1.01(+12.15%)
Nov 01, 2022
8.680
8.750
8.300
8.310
358,878
-0.08(-0.95%)
Oct 31, 2022
8.240
8.550
8.150
8.390
323,848
+0.07(+0.84%)
Oct 28, 2022
8.140
8.410
7.900
8.320
161,344
+0.27(+3.35%)
Oct 27, 2022
8.220
8.290
7.900
8.050
192,481
+0.01(+0.12%)
Oct 26, 2022
7.910
8.390
7.750
8.040
192,426
+0.16(+2.03%)
Oct 25, 2022
7.510
7.935
7.510
7.880
197,511
+0.34(+4.51%)
Oct 24, 2022
7.710
7.710
7.240
7.540
174,647
-0.11(-1.44%)
Oct 21, 2022
7.320
7.720
7.070
7.650
219,121
+0.36(+4.94%)
Oct 20, 2022
7.230
7.520
7.200
7.290
352,326
+0.06(+0.83%)
Oct 19, 2022
7.320
7.750
7.080
7.230
362,014
-0.13(-1.77%)
Oct 18, 2022
7.000
7.390
6.930
7.360
428,993
+0.69(+10.34%)
Oct 17, 2022
6.260
6.690
6.260
6.670
484,145
+0.55(+8.99%)
Oct 14, 2022
6.390
6.520
5.910
6.120
363,147
-0.18(-2.86%)
Oct 13, 2022
6.290
6.570
5.940
6.300
789,868
-0.32(-4.83%)
Oct 12, 2022
6.220
6.740
6.130
6.620
214,065
+0.41(+6.60%)
Oct 11, 2022
6.520
6.595
5.929
6.210
357,713
-0.38(-5.77%)
Oct 10, 2022
7.190
7.190
6.350
6.590
260,186
-0.58(-8.09%)
Oct 07, 2022
7.070
7.260
6.930
7.170
375,829
-0.08(-1.10%)
Oct 06, 2022
7.660
7.930
7.160
7.250
264,834
-0.49(-6.33%)
Oct 05, 2022
7.630
7.780
7.310
7.740
353,221
-0.12(-1.53%)
Oct 04, 2022
7.040
7.900
7.040
7.860
389,950
+1.04(+15.25%)
Oct 03, 2022
6.760
7.180
6.310
6.820
472,626
+0.06(+0.89%)
Sep 30, 2022
7.130
7.145
6.515
6.760
603,414
-0.68(-9.14%)
Sep 29, 2022
8.330
8.340
7.380
7.440
266,579
-1.06(-12.47%)
Sep 28, 2022
8.430
8.580
8.170
8.500
389,949
+0.07(+0.83%)
Sep 27, 2022
8.470
8.870
8.410
8.430
420,140
+0.18(+2.18%)
Sep 26, 2022
9.110
9.300
8.210
8.250
295,947
-0.82(-9.04%)
Sep 23, 2022
8.730
9.150
8.330
9.070
378,172
+0.08(+0.89%)
Sep 22, 2022
9.110
9.185
8.730
8.990
306,135
-0.06(-0.66%)
Sep 21, 2022
9.890
9.890
9.030
9.050
289,340
-0.84(-8.49%)
Sep 20, 2022
10.48
10.55
9.740
9.890
225,171
-0.41(-3.98%)
Sep 19, 2022
10.01
10.45
10.01
10.30
219,440
+0.03(+0.29%)
Sep 16, 2022
10.00
10.41
9.220
10.27
503,193
-0.04(-0.39%)
Sep 15, 2022
10.00
10.52
10.00
10.31
288,812
+0.27(+2.69%)
Sep 14, 2022
9.740
10.04
9.590
10.04
205,430
+0.30(+3.08%)
Sep 13, 2022
9.500
9.920
9.430
9.740
330,440
-0.47(-4.60%)
Sep 12, 2022
9.960
10.31
9.740
10.21
212,594
+0.30(+3.03%)
Sep 09, 2022
9.520
9.980
9.520
9.910
203,988
+0.49(+5.20%)
Sep 08, 2022
9.130
9.450
8.950
9.420
146,490
+0.12(+1.29%)
Sep 07, 2022
8.700
9.360
8.240
9.300
460,332
+1.15(+14.11%)
Sep 06, 2022
8.300
8.580
7.900
8.150
251,077
-0.01(-0.12%)
Sep 02, 2022
8.000
8.450
7.890
8.160
299,894
+0.24(+3.03%)
Sep 01, 2022
7.530
8.030
7.350
7.920
320,862
+0.19(+2.46%)
Aug 31, 2022
7.930
7.930
7.600
7.730
353,000
-0.12(-1.53%)
Aug 30, 2022
8.930
9.110
7.770
7.850
303,325
-0.95(-10.80%)
Aug 29, 2022
8.860
8.975
8.540
8.800
270,475
-0.05(-0.56%)
Aug 26, 2022
9.290
9.340
8.830
8.850
216,738
-0.45(-4.84%)
Aug 25, 2022
9.060
9.560
9.060
9.300
174,857
+0.25(+2.76%)
Aug 24, 2022
8.830
9.310
8.830
9.050
242,776
+0.28(+3.19%)
Aug 23, 2022
9.610
9.760
8.750
8.770
289,729
-0.85(-8.84%)
Aug 22, 2022
9.570
9.900
9.400
9.620
238,775
-0.26(-2.63%)
Aug 19, 2022
10.81
10.85
9.800
9.880
432,882
-1.29(-11.55%)
Aug 18, 2022
11.56
11.72
11.14
11.17
164,392
-0.49(-4.20%)
Aug 17, 2022
11.37
11.75
11.11
11.66
180,359
+0.00(+0.00%)
Aug 16, 2022
11.17
11.94
10.94
11.66
250,286
+0.40(+3.55%)
Aug 15, 2022
11.04
11.50
10.95
11.26
338,494
+0.04(+0.36%)
Aug 12, 2022
10.78
11.55
10.71
11.22
259,306
+0.49(+4.57%)
Aug 11, 2022
10.52
10.80
10.23
10.73
308,869
+0.40(+3.87%)
Aug 10, 2022
8.850
10.36
8.850
10.33
560,859
+1.78(+20.82%)
Aug 09, 2022
8.720
8.720
8.300
8.550
180,123
-0.29(-3.28%)
Aug 08, 2022
8.650
9.140
8.430
8.840
430,089
+0.34(+4.00%)
Aug 05, 2022
8.440
8.790
8.400
8.500
202,448
-0.14(-1.62%)
Aug 04, 2022
8.500
8.750
8.450
8.640
357,288
+0.15(+1.77%)
Aug 03, 2022
8.300
8.680
8.300
8.490
402,679
+0.25(+3.03%)
Aug 02, 2022
7.070
8.675
7.070
8.240
758,646
+1.03(+14.29%)
Aug 01, 2022
7.050
7.390
6.510
7.210
1,099,086
-0.69(-8.73%)
Jul 29, 2022
7.660
7.950
7.500
7.900
702,178
+0.22(+2.86%)
Jul 28, 2022
7.130
7.730
7.060
7.680
577,796
+0.56(+7.87%)
Jul 27, 2022
6.750
7.180
6.490
7.120
590,583
+0.64(+9.88%)
Jul 26, 2022
6.990
6.990
6.450
6.480
382,307
-0.57(-8.09%)
Jul 25, 2022
7.180
7.180
6.670
7.050
360,166
+0.01(+0.14%)
Jul 22, 2022
7.820
7.840
6.980
7.040
352,089
-0.73(-9.40%)
Jul 21, 2022
7.890
7.890
7.400
7.770
353,433
-0.29(-3.60%)
Jul 20, 2022
7.620
8.250
7.620
8.060
544,165
+0.35(+4.54%)
Jul 19, 2022
7.310
7.740
7.310
7.710
376,361
+0.53(+7.38%)
Jul 18, 2022
7.200
7.840
7.150
7.180
842,792
+0.19(+2.72%)
Jul 15, 2022
6.470
7.020
6.470
6.990
1,145,109
+0.53(+8.20%)
Jul 14, 2022
6.840
6.940
6.290
6.460
553,443
-0.56(-7.98%)
Jul 13, 2022
7.300
7.390
6.750
7.020
553,421
-0.46(-6.15%)
Jul 12, 2022
7.870
8.040
7.440
7.480
336,258
-0.43(-5.44%)
Jul 11, 2022
8.200
8.295
7.880
7.910
517,160
-0.36(-4.35%)
Jul 08, 2022
8.310
8.350
7.850
8.270
541,912
-0.07(-0.84%)
Jul 07, 2022
8.280
8.570
8.230
8.340
401,366
+0.17(+2.08%)
Jul 06, 2022
8.470
8.605
8.060
8.170
292,696
-0.32(-3.77%)
Jul 05, 2022
7.800
8.550
7.560
8.490
441,519
+0.38(+4.69%)
Jul 01, 2022
8.140
8.295
7.566
8.110
392,261
+0.01(+0.12%)
Jun 30, 2022
8.260
8.260
7.637
8.100
550,174
+0.16(+2.02%)
Jun 29, 2022
8.820
8.830
7.455
7.940
1,485,763
-1.05(-11.68%)
Jun 28, 2022
9.020
9.640
8.970
8.990
255,485
+0.00(+0.00%)
Jun 27, 2022
9.840
9.840
8.840
8.990
272,919
-0.81(-8.27%)
Jun 24, 2022
9.150
10.22
9.100
9.800
1,815,049
+0.66(+7.22%)
Jun 23, 2022
9.180
9.285
8.920
9.140
303,133
-0.02(-0.22%)
Jun 22, 2022
9.090
9.390
8.950
9.160
271,645
-0.09(-0.97%)
Jun 21, 2022
9.720
9.860
9.140
9.250
439,621
-0.27(-2.84%)
Jun 17, 2022
9.790
9.870
9.215
9.520
497,784
-0.01(-0.10%)
Jun 16, 2022
10.43
10.43
9.380
9.530
328,415
-1.18(-11.02%)
Jun 15, 2022
9.600
10.75
9.250
10.71
633,415
+1.17(+12.26%)
Jun 14, 2022
10.48
10.62
9.520
9.540
724,553
-0.81(-7.83%)
Jun 13, 2022
12.24
12.38
10.32
10.35
664,485
-2.29(-18.12%)
Jun 10, 2022
13.10
13.54
12.47
12.64
111,733
-0.79(-5.88%)
Jun 09, 2022
13.90
13.90
13.36
13.43
83,336
-0.61(-4.34%)
Jun 08, 2022
14.29
14.56
13.70
14.04
143,972
-0.38(-2.64%)
Jun 07, 2022
14.27
14.99
14.25
14.42
106,115
-0.10(-0.69%)
Jun 06, 2022
14.64
14.98
14.25
14.52
293,285
+0.11(+0.76%)
Jun 03, 2022
14.23
14.50
14.10
14.41
147,882
+0.00(+0.00%)
Jun 02, 2022
14.21
14.57
14.09
14.41
212,873
+0.29(+2.05%)
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.