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
(TSV:
SLI
)
1.810
-0.090 (-4.74%)
Streaming Delayed Price
Updated: 4:00 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 31, 2024
2.320
2.400
2.220
2.220
99,060
-0.06(-2.63%)
May 30, 2024
2.320
2.400
2.280
2.280
120,724
+0.07(+3.17%)
May 29, 2024
2.250
2.360
2.210
2.210
69,997
-0.10(-4.33%)
May 28, 2024
2.250
2.410
2.250
2.310
139,137
+0.05(+2.21%)
May 27, 2024
2.350
2.350
2.200
2.260
18,058
-0.05(-2.16%)
May 24, 2024
2.250
2.340
2.155
2.310
113,205
+0.12(+5.48%)
May 23, 2024
2.340
2.370
2.170
2.190
196,130
-0.21(-8.75%)
May 22, 2024
2.490
2.530
2.360
2.400
217,022
-0.09(-3.61%)
May 21, 2024
2.560
2.600
2.480
2.490
452,690
-0.01(-0.40%)
May 17, 2024
2.500
0
+0.15(+6.38%)
May 16, 2024
2.380
2.500
2.280
2.350
299,949
-0.12(-4.86%)
May 15, 2024
2.560
2.560
2.400
2.470
244,661
-0.03(-1.20%)
May 14, 2024
2.540
2.610
2.400
2.500
254,990
-0.10(-3.85%)
May 13, 2024
2.550
2.700
2.410
2.600
502,793
+0.22(+9.24%)
May 10, 2024
2.310
2.650
2.300
2.380
573,431
+0.21(+9.68%)
May 09, 2024
1.900
2.170
1.850
2.170
236,218
+0.35(+19.23%)
May 08, 2024
1.850
1.940
1.740
1.820
325,760
+0.04(+2.25%)
May 07, 2024
1.870
1.870
1.745
1.780
178,332
-0.10(-5.32%)
May 06, 2024
1.820
1.880
1.750
1.880
185,926
+0.10(+5.62%)
May 03, 2024
1.840
1.840
1.660
1.780
188,846
-0.07(-3.78%)
May 02, 2024
1.780
1.850
1.740
1.850
84,149
+0.07(+3.93%)
May 01, 2024
1.700
1.910
1.700
1.780
263,208
+0.04(+2.30%)
Apr 30, 2024
1.740
1.740
1.670
1.740
402,843
+0.00(+0.00%)
Apr 29, 2024
1.600
1.740
1.600
1.740
221,921
+0.16(+10.13%)
Apr 26, 2024
1.560
1.620
1.550
1.580
234,266
+0.04(+2.60%)
Apr 25, 2024
1.500
1.560
1.500
1.540
32,694
+0.00(+0.00%)
Apr 24, 2024
1.500
1.550
1.490
1.540
75,286
+0.06(+4.05%)
Apr 23, 2024
1.490
1.540
1.480
1.480
94,278
-0.01(-0.67%)
Apr 22, 2024
1.480
1.500
1.450
1.490
88,323
-0.09(-5.70%)
Apr 19, 2024
1.520
1.580
1.460
1.580
86,835
+0.05(+3.27%)
Apr 18, 2024
1.480
1.560
1.460
1.530
246,441
+0.06(+4.08%)
Apr 17, 2024
1.570
1.570
1.470
1.470
118,536
-0.04(-2.65%)
Apr 16, 2024
1.510
1.550
1.510
1.510
51,775
-0.02(-1.31%)
Apr 15, 2024
1.620
1.620
1.520
1.530
105,030
-0.03(-1.92%)
Apr 12, 2024
1.650
1.660
1.560
1.560
50,911
-0.09(-5.45%)
Apr 11, 2024
1.620
1.660
1.600
1.650
40,141
+0.00(+0.00%)
Apr 10, 2024
1.660
1.670
1.620
1.650
45,066
-0.02(-1.20%)
Apr 09, 2024
1.600
1.670
1.600
1.670
118,982
+0.05(+3.09%)
Apr 08, 2024
1.570
1.630
1.540
1.620
206,195
+0.05(+3.18%)
Apr 05, 2024
1.610
1.610
1.560
1.570
76,081
-0.05(-3.09%)
Apr 04, 2024
1.590
1.660
1.560
1.620
68,417
+0.03(+1.89%)
Apr 03, 2024
1.580
1.600
1.560
1.590
66,612
-0.02(-1.24%)
Apr 02, 2024
1.610
1.610
1.560
1.610
66,793
+0.01(+0.63%)
Apr 01, 2024
1.600
1.620
1.570
1.600
56,024
+0.01(+0.63%)
Mar 28, 2024
1.590
0
-0.02(-1.24%)
Mar 27, 2024
1.590
1.670
1.560
1.610
92,720
+0.02(+1.26%)
Mar 26, 2024
1.610
1.610
1.560
1.590
35,897
-0.05(-3.05%)
Mar 25, 2024
1.630
1.650
1.580
1.640
105,069
+0.04(+2.50%)
Mar 22, 2024
1.700
1.700
1.600
1.600
218,762
-0.09(-5.33%)
Mar 21, 2024
1.620
1.700
1.600
1.690
88,609
+0.05(+3.05%)
Mar 20, 2024
1.540
1.650
1.530
1.640
128,721
+0.10(+6.49%)
Mar 19, 2024
1.560
1.580
1.540
1.540
96,131
-0.04(-2.53%)
Mar 18, 2024
1.630
1.640
1.550
1.580
134,703
-0.07(-4.24%)
Mar 15, 2024
1.560
1.670
1.560
1.650
137,424
+0.10(+6.45%)
Mar 14, 2024
1.620
1.620
1.530
1.550
167,703
-0.04(-2.52%)
Mar 13, 2024
1.670
1.680
1.590
1.590
156,982
-0.09(-5.36%)
Mar 12, 2024
1.660
1.690
1.580
1.680
464,456
-0.02(-1.18%)
Mar 11, 2024
1.710
1.770
1.670
1.700
194,089
+0.00(+0.00%)
Mar 08, 2024
1.720
1.720
1.630
1.700
300,800
-0.02(-1.16%)
Mar 07, 2024
1.730
1.780
1.660
1.720
82,784
-0.04(-2.27%)
Mar 06, 2024
1.720
1.790
1.670
1.760
102,295
+0.13(+7.98%)
Mar 05, 2024
1.740
1.740
1.630
1.630
156,408
-0.08(-4.68%)
Mar 04, 2024
1.950
1.960
1.710
1.710
159,179
-0.25(-12.76%)
Mar 01, 2024
1.880
1.980
1.800
1.960
197,664
+0.11(+5.95%)
Feb 29, 2024
1.730
1.850
1.720
1.850
144,355
+0.15(+8.82%)
Feb 28, 2024
1.700
1.700
1.650
1.700
37,394
+0.00(+0.00%)
Feb 27, 2024
1.550
1.700
1.535
1.700
109,181
+0.10(+6.25%)
Feb 26, 2024
1.590
1.620
1.510
1.600
129,601
+0.04(+2.56%)
Feb 23, 2024
1.610
1.610
1.510
1.560
87,705
-0.05(-3.11%)
Feb 22, 2024
1.620
1.650
1.545
1.610
103,277
-0.01(-0.62%)
Feb 21, 2024
1.670
1.700
1.570
1.620
95,419
-0.01(-0.61%)
Feb 20, 2024
1.720
1.740
1.630
1.630
115,178
-0.09(-5.23%)
Feb 16, 2024
1.720
0
-0.07(-3.91%)
Feb 15, 2024
1.880
1.920
1.760
1.790
94,991
-0.09(-4.79%)
Feb 14, 2024
1.890
1.900
1.780
1.880
87,946
+0.06(+3.30%)
Feb 13, 2024
2.000
2.000
1.820
1.820
74,493
-0.19(-9.45%)
Feb 12, 2024
1.870
2.080
1.830
2.010
114,403
+0.05(+2.55%)
Feb 09, 2024
1.960
1.970
1.880
1.960
69,600
-0.04(-2.00%)
Feb 08, 2024
1.980
2.080
1.910
2.000
53,461
-0.02(-0.99%)
Feb 07, 2024
2.170
2.200
1.980
2.020
158,427
-0.09(-4.27%)
Feb 06, 2024
1.900
2.210
1.900
2.110
245,721
+0.19(+9.90%)
Feb 05, 2024
1.870
1.980
1.810
1.920
183,405
+0.04(+2.13%)
Feb 02, 2024
1.780
1.880
1.740
1.880
88,486
+0.15(+8.67%)
Feb 01, 2024
1.860
1.860
1.730
1.730
49,293
-0.13(-6.99%)
Jan 31, 2024
1.720
1.860
1.700
1.860
323,837
+0.13(+7.51%)
Jan 30, 2024
1.890
1.890
1.720
1.730
111,915
-0.17(-8.95%)
Jan 29, 2024
1.680
1.900
1.680
1.900
98,179
+0.21(+12.43%)
Jan 26, 2024
1.760
1.760
1.650
1.690
63,499
-0.03(-1.74%)
Jan 25, 2024
1.660
1.760
1.620
1.720
229,839
+0.03(+1.78%)
Jan 24, 2024
1.890
1.890
1.690
1.690
233,406
-0.17(-9.14%)
Jan 23, 2024
1.960
1.960
1.770
1.860
111,827
+0.01(+0.54%)
Jan 22, 2024
1.600
1.870
1.590
1.850
506,801
+0.26(+16.35%)
Jan 19, 2024
1.600
1.600
1.510
1.590
403,556
-0.05(-3.05%)
Jan 18, 2024
1.810
1.820
1.640
1.640
190,278
-0.18(-9.89%)
Jan 17, 2024
1.900
1.900
1.800
1.820
125,190
-0.13(-6.67%)
Jan 16, 2024
2.020
2.035
1.940
1.950
206,561
-0.14(-6.70%)
Jan 15, 2024
2.000
2.100
1.990
2.090
85,096
+0.03(+1.46%)
Jan 12, 2024
2.140
2.160
2.020
2.060
119,876
-0.04(-1.90%)
Jan 11, 2024
2.330
2.330
2.100
2.100
191,665
-0.25(-10.64%)
Jan 10, 2024
2.470
2.470
2.300
2.350
69,420
-0.10(-4.08%)
Jan 09, 2024
2.470
2.500
2.410
2.450
126,689
-0.08(-3.16%)
Jan 08, 2024
2.580
2.580
2.470
2.530
89,671
-0.10(-3.80%)
Jan 05, 2024
2.590
2.640
2.520
2.630
93,302
+0.05(+1.94%)
Jan 04, 2024
2.580
2.640
2.520
2.580
91,530
-0.02(-0.77%)
Jan 03, 2024
2.660
2.660
2.510
2.600
111,190
-0.04(-1.52%)
Jan 02, 2024
2.650
2.840
2.620
2.640
166,667
+0.00(+0.00%)
Dec 29, 2023
2.640
0
-0.28(-9.59%)
Dec 28, 2023
2.900
2.975
2.830
2.920
111,892
-0.01(-0.34%)
Dec 27, 2023
3.000
3.080
2.880
2.930
280,720
+0.11(+3.90%)
Dec 22, 2023
2.820
0
+0.09(+3.30%)
Dec 21, 2023
2.590
2.770
2.590
2.730
210,480
+0.23(+9.20%)
Dec 20, 2023
2.610
2.690
2.500
2.500
100,775
-0.19(-7.06%)
Dec 19, 2023
2.520
2.700
2.520
2.690
252,744
+0.20(+8.03%)
Dec 18, 2023
2.640
2.650
2.450
2.490
146,710
-0.17(-6.39%)
Dec 15, 2023
2.640
2.730
2.600
2.660
105,030
+0.08(+3.10%)
Dec 14, 2023
2.410
2.630
2.410
2.580
232,447
+0.14(+5.74%)
Dec 13, 2023
2.300
2.440
2.260
2.440
288,710
+0.03(+1.24%)
Dec 12, 2023
2.610
2.610
2.390
2.410
167,489
-0.22(-8.37%)
Dec 11, 2023
2.700
2.745
2.570
2.630
135,249
-0.22(-7.72%)
Dec 08, 2023
2.710
2.850
2.710
2.850
116,043
+0.09(+3.26%)
Dec 07, 2023
2.800
2.830
2.730
2.760
49,959
-0.06(-2.13%)
Dec 06, 2023
2.740
2.910
2.730
2.820
91,205
+0.10(+3.68%)
Dec 05, 2023
2.900
2.900
2.660
2.720
174,456
-0.14(-4.90%)
Dec 04, 2023
3.000
3.000
2.830
2.860
157,015
-0.15(-4.98%)
Dec 01, 2023
3.000
3.080
2.850
3.010
97,552
+0.01(+0.33%)
Nov 30, 2023
3.050
3.090
3.000
3.000
41,065
+0.00(+0.00%)
Nov 29, 2023
3.010
3.020
2.930
3.000
35,284
+0.01(+0.33%)
Nov 28, 2023
2.830
3.010
2.790
2.990
110,445
+0.06(+2.05%)
Nov 27, 2023
3.140
3.140
2.930
2.930
135,620
-0.18(-5.79%)
Nov 24, 2023
3.200
3.200
3.100
3.110
86,495
-0.12(-3.72%)
Nov 23, 2023
3.150
3.250
3.150
3.230
21,372
+0.06(+1.89%)
Nov 22, 2023
3.370
3.370
3.170
3.170
84,062
-0.20(-5.93%)
Nov 21, 2023
3.450
3.485
3.320
3.370
167,422
-0.19(-5.34%)
Nov 20, 2023
3.600
3.660
3.480
3.560
125,377
+0.07(+2.01%)
Nov 17, 2023
3.550
3.550
3.390
3.490
113,504
+0.05(+1.45%)
Nov 16, 2023
3.690
3.690
3.440
3.440
166,555
-0.27(-7.28%)
Nov 15, 2023
3.890
3.910
3.660
3.710
175,504
-0.18(-4.63%)
Nov 14, 2023
3.790
3.890
3.785
3.890
125,553
+0.21(+5.71%)
Nov 13, 2023
3.470
3.720
3.470
3.680
53,604
+0.05(+1.38%)
Nov 10, 2023
3.790
3.790
3.420
3.630
153,337
-0.04(-1.09%)
Nov 09, 2023
3.920
3.920
3.650
3.670
111,439
-0.20(-5.17%)
Nov 08, 2023
3.860
3.950
3.770
3.870
107,818
-0.06(-1.53%)
Nov 07, 2023
3.810
3.950
3.730
3.930
195,901
+0.12(+3.15%)
Nov 06, 2023
4.040
4.080
3.800
3.810
86,055
-0.27(-6.62%)
Nov 03, 2023
3.950
4.090
3.940
4.080
83,824
+0.19(+4.88%)
Nov 02, 2023
3.810
4.050
3.800
3.890
272,629
-0.12(-2.99%)
Nov 01, 2023
3.780
4.100
3.770
4.010
169,131
+0.17(+4.43%)
Oct 31, 2023
3.780
3.890
3.700
3.840
2,013,632
+0.11(+2.95%)
Oct 30, 2023
3.820
3.900
3.700
3.730
156,405
-0.09(-2.36%)
Oct 27, 2023
3.780
4.020
3.780
3.820
122,861
+0.02(+0.53%)
Oct 26, 2023
3.910
3.910
3.780
3.800
174,697
-0.09(-2.31%)
Oct 25, 2023
4.060
4.230
3.890
3.890
213,973
-0.21(-5.12%)
Oct 24, 2023
3.750
4.150
3.690
4.100
191,326
+0.49(+13.57%)
Oct 23, 2023
3.880
4.000
3.610
3.610
188,844
-0.26(-6.72%)
Oct 20, 2023
3.820
3.960
3.800
3.870
79,681
+0.06(+1.57%)
Oct 19, 2023
4.220
4.250
3.810
3.810
110,927
-0.57(-13.01%)
Oct 18, 2023
4.810
4.850
4.350
4.380
140,746
-0.37(-7.79%)
Oct 17, 2023
4.500
4.810
4.480
4.750
206,417
+0.32(+7.22%)
Oct 16, 2023
4.120
4.530
4.120
4.430
119,396
+0.22(+5.23%)
Oct 13, 2023
4.130
4.270
4.110
4.210
67,521
+0.03(+0.72%)
Oct 12, 2023
4.180
4.190
3.990
4.180
37,347
+0.02(+0.48%)
Oct 11, 2023
4.130
4.410
4.040
4.160
290,162
+0.22(+5.58%)
Oct 10, 2023
3.850
4.010
3.650
3.940
154,386
+0.28(+7.65%)
Oct 06, 2023
3.660
0
+0.36(+10.91%)
Oct 05, 2023
3.250
3.300
3.140
3.300
108,331
+0.03(+0.92%)
Oct 04, 2023
3.290
3.360
3.170
3.270
114,594
-0.10(-2.97%)
Oct 03, 2023
3.670
3.670
3.370
3.370
115,839
-0.34(-9.16%)
Oct 02, 2023
3.780
3.820
3.590
3.710
72,879
-0.14(-3.64%)
Sep 29, 2023
3.840
3.880
3.790
3.850
32,837
+0.06(+1.58%)
Sep 28, 2023
3.780
3.805
3.700
3.790
44,922
+0.09(+2.43%)
Sep 27, 2023
3.900
3.900
3.700
3.700
71,440
-0.05(-1.33%)
Sep 26, 2023
3.830
3.900
3.750
3.750
39,831
-0.16(-4.09%)
Sep 25, 2023
3.940
3.930
3.870
3.910
120,833
-0.09(-2.25%)
Sep 22, 2023
4.050
4.210
3.920
4.000
54,926
+0.17(+4.44%)
Sep 21, 2023
4.100
4.160
3.820
3.830
162,848
-0.32(-7.71%)
Sep 20, 2023
4.210
4.290
4.150
4.150
37,815
-0.11(-2.58%)
Sep 19, 2023
4.250
4.310
4.200
4.260
25,883
-0.02(-0.47%)
Sep 18, 2023
4.480
4.480
4.280
4.280
70,674
-0.19(-4.25%)
Sep 15, 2023
4.450
4.490
4.380
4.470
55,330
+0.02(+0.45%)
Sep 14, 2023
4.390
4.450
4.300
4.450
135,155
+0.11(+2.53%)
Sep 13, 2023
4.370
4.400
4.280
4.340
97,327
+0.08(+1.88%)
Sep 12, 2023
4.330
4.370
4.210
4.260
110,190
-0.10(-2.29%)
Sep 11, 2023
4.560
4.560
4.320
4.360
132,545
+0.01(+0.23%)
Sep 08, 2023
4.420
4.430
4.320
4.350
59,771
-0.08(-1.81%)
Sep 07, 2023
4.550
4.550
4.390
4.430
93,591
-0.06(-1.34%)
Sep 06, 2023
4.760
4.810
4.460
4.490
210,255
-0.11(-2.39%)
Sep 05, 2023
4.680
4.680
4.540
4.600
70,739
+0.00(+0.00%)
Sep 01, 2023
4.600
0
+0.14(+3.14%)
Aug 31, 2023
4.690
4.690
4.400
4.460
139,253
-0.12(-2.62%)
Aug 30, 2023
4.720
4.720
4.570
4.580
76,728
-0.04(-0.87%)
Aug 29, 2023
4.710
4.710
4.480
4.620
171,208
+0.09(+1.99%)
Aug 28, 2023
4.700
4.730
4.500
4.530
125,379
-0.16(-3.41%)
Aug 25, 2023
4.820
4.830
4.640
4.690
102,054
-0.12(-2.49%)
Aug 24, 2023
5.060
5.080
4.800
4.810
53,172
-0.37(-7.14%)
Aug 23, 2023
4.820
5.220
4.800
5.180
44,710
+0.37(+7.69%)
Aug 22, 2023
4.800
4.810
4.720
4.810
39,468
+0.09(+1.91%)
Aug 21, 2023
4.750
4.850
4.720
4.720
58,145
-0.09(-1.87%)
Aug 18, 2023
4.800
4.870
4.740
4.810
33,185
-0.06(-1.23%)
Aug 17, 2023
4.990
5.110
4.850
4.870
44,122
-0.13(-2.60%)
Aug 16, 2023
5.030
5.090
4.950
5.000
38,280
+0.15(+3.09%)
Aug 15, 2023
5.110
5.250
4.850
4.850
80,182
-0.28(-5.46%)
Aug 14, 2023
5.470
5.470
4.960
5.130
150,670
-0.47(-8.39%)
Aug 11, 2023
5.910
5.970
5.600
5.600
80,009
-0.30(-5.08%)
Aug 10, 2023
6.050
6.050
5.890
5.900
126,252
-0.10(-1.67%)
Aug 09, 2023
6.120
6.120
5.920
6.000
109,824
+0.03(+0.50%)
Aug 08, 2023
6.070
6.180
5.970
5.970
86,186
-0.05(-0.83%)
Aug 04, 2023
6.020
0
-0.08(-1.31%)
Aug 03, 2023
5.900
6.100
5.850
6.100
193,672
+0.20(+3.39%)
Aug 02, 2023
5.910
5.910
5.760
5.900
230,680
-0.07(-1.17%)
Aug 01, 2023
6.090
6.090
5.900
5.970
186,554
-0.15(-2.45%)
Jul 31, 2023
6.010
6.140
5.900
6.120
124,664
+0.25(+4.26%)
Jul 28, 2023
5.980
6.080
5.870
5.870
95,818
+0.04(+0.69%)
Jul 27, 2023
5.900
6.040
5.830
5.830
60,429
-0.11(-1.85%)
Jul 26, 2023
5.880
6.010
5.800
5.940
82,556
+0.09(+1.54%)
Jul 25, 2023
5.850
5.860
5.750
5.850
70,690
+0.10(+1.74%)
Jul 24, 2023
6.000
6.120
5.750
5.750
144,736
-0.25(-4.17%)
Jul 21, 2023
5.790
6.100
5.725
6.000
181,740
+0.25(+4.35%)
Jul 20, 2023
6.000
6.000
5.750
5.750
123,641
-0.23(-3.85%)
Jul 19, 2023
6.280
6.280
5.830
5.980
178,002
-0.35(-5.53%)
Jul 18, 2023
6.040
6.330
6.040
6.330
34,774
+0.28(+4.63%)
Jul 17, 2023
6.050
6.120
5.940
6.050
51,752
+0.01(+0.17%)
Jul 14, 2023
6.030
6.140
5.980
6.040
47,050
+0.03(+0.50%)
Jul 13, 2023
6.170
6.220
6.010
6.010
49,479
-0.15(-2.44%)
Jul 12, 2023
6.290
6.380
6.130
6.160
48,475
-0.14(-2.22%)
Jul 11, 2023
6.070
6.320
6.050
6.300
132,520
+0.17(+2.77%)
Jul 10, 2023
5.730
6.130
5.660
6.130
77,445
+0.43(+7.54%)
Jul 07, 2023
5.560
5.760
5.560
5.700
19,111
+0.10(+1.79%)
Jul 06, 2023
5.720
5.760
5.600
5.600
48,057
-0.23(-3.95%)
Jul 05, 2023
5.940
6.000
5.800
5.830
109,483
-0.04(-0.68%)
Jul 04, 2023
5.980
6.030
5.830
5.870
50,753
-0.13(-2.17%)
Jun 30, 2023
6.000
0
-0.02(-0.33%)
Jun 29, 2023
5.750
6.020
5.680
6.020
73,207
+0.33(+5.80%)
Jun 28, 2023
5.600
5.760
5.590
5.690
133,617
+0.04(+0.71%)
Jun 27, 2023
5.620
5.690
5.590
5.650
168,838
-0.05(-0.88%)
Jun 26, 2023
5.750
5.910
5.670
5.700
116,847
-0.11(-1.89%)
Jun 23, 2023
5.700
5.860
5.600
5.810
27,688
+0.03(+0.52%)
Jun 22, 2023
5.790
5.810
5.720
5.780
24,240
-0.07(-1.20%)
Jun 21, 2023
5.850
5.920
5.730
5.850
154,188
+0.00(+0.00%)
Jun 20, 2023
5.940
5.990
5.770
5.850
57,585
-0.17(-2.82%)
Jun 19, 2023
5.790
6.040
5.790
6.020
117,960
+0.37(+6.55%)
Jun 16, 2023
5.570
5.680
5.570
5.650
85,120
-0.01(-0.18%)
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.