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
Airgain Inc
(NQ:
AIRG
)
5.365
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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
5.720
5.850
5.577
5.650
7,589
-0.14(-2.42%)
May 30, 2023
5.650
5.990
5.650
5.790
16,708
+0.25(+4.51%)
May 26, 2023
5.600
5.600
5.500
5.540
14,279
+0.01(+0.18%)
May 25, 2023
5.540
5.710
5.510
5.530
11,342
+0.00(+0.00%)
May 24, 2023
5.520
5.681
5.520
5.530
13,716
-0.21(-3.66%)
May 23, 2023
5.640
5.750
5.460
5.740
28,932
+0.10(+1.77%)
May 22, 2023
5.620
5.727
5.440
5.640
17,298
+0.08(+1.44%)
May 19, 2023
5.350
5.570
5.285
5.560
33,598
+0.32(+6.11%)
May 18, 2023
5.480
5.590
5.190
5.240
30,496
-0.24(-4.38%)
May 17, 2023
5.520
5.550
5.400
5.480
27,990
+0.02(+0.37%)
May 16, 2023
5.460
5.725
5.440
5.460
8,784
-0.05(-0.91%)
May 15, 2023
5.530
5.650
5.497
5.510
15,711
-0.03(-0.54%)
May 12, 2023
5.470
5.665
5.460
5.540
12,535
-0.08(-1.51%)
May 11, 2023
5.500
5.730
5.500
5.625
16,404
+0.01(+0.27%)
May 10, 2023
5.660
5.760
5.500
5.610
18,590
-0.17(-2.94%)
May 09, 2023
5.760
5.940
5.760
5.780
6,253
+0.02(+0.35%)
May 08, 2023
5.810
5.890
5.710
5.760
16,657
-0.05(-0.86%)
May 05, 2023
5.960
5.960
5.730
5.810
6,051
+0.03(+0.52%)
May 04, 2023
5.780
5.830
5.620
5.780
4,948
+0.03(+0.52%)
May 03, 2023
5.790
5.980
5.710
5.750
13,809
-0.04(-0.69%)
May 02, 2023
5.730
5.800
5.680
5.790
6,061
-0.01(-0.17%)
May 01, 2023
5.930
5.940
5.732
5.800
7,390
-0.07(-1.19%)
Apr 28, 2023
5.730
5.910
5.710
5.870
8,217
+0.08(+1.38%)
Apr 27, 2023
5.800
5.840
5.700
5.790
11,893
-0.01(-0.17%)
Apr 26, 2023
5.700
5.844
5.610
5.800
8,059
+0.07(+1.22%)
Apr 25, 2023
5.680
6.050
5.622
5.730
4,868
-0.05(-0.87%)
Apr 24, 2023
5.900
6.100
5.610
5.780
36,396
-0.06(-1.03%)
Apr 21, 2023
5.280
5.845
5.280
5.840
75,396
+0.71(+13.84%)
Apr 20, 2023
5.320
5.320
5.130
5.130
6,795
-0.20(-3.75%)
Apr 19, 2023
5.310
5.480
5.300
5.330
2,728
+0.00(+0.00%)
Apr 18, 2023
5.210
5.660
5.210
5.330
43,648
+0.20(+3.90%)
Apr 17, 2023
5.590
5.630
5.050
5.130
51,568
-0.45(-8.06%)
Apr 14, 2023
5.750
5.788
5.550
5.580
15,886
-0.14(-2.45%)
Apr 13, 2023
5.720
5.990
5.715
5.720
12,470
-0.13(-2.22%)
Apr 12, 2023
5.760
5.860
5.670
5.850
14,554
+0.13(+2.27%)
Apr 11, 2023
5.640
5.750
5.640
5.720
6,609
+0.11(+1.96%)
Apr 10, 2023
5.680
5.700
5.560
5.610
12,753
-0.02(-0.36%)
Apr 06, 2023
5.560
5.720
5.550
5.630
5,225
+0.07(+1.26%)
Apr 05, 2023
5.560
5.650
5.560
5.560
2,286
+0.01(+0.18%)
Apr 04, 2023
5.700
5.730
5.521
5.550
11,005
-0.12(-2.12%)
Apr 03, 2023
5.370
5.698
5.370
5.670
6,793
+0.30(+5.59%)
Mar 31, 2023
5.310
5.488
5.140
5.370
11,771
+0.09(+1.71%)
Mar 30, 2023
5.322
5.322
5.120
5.280
3,189
+0.08(+1.54%)
Mar 29, 2023
5.300
5.350
5.200
5.200
6,154
+0.00(+0.00%)
Mar 28, 2023
5.350
5.490
5.160
5.200
17,722
-0.15(-2.80%)
Mar 27, 2023
5.310
5.522
5.090
5.350
60,102
+0.06(+1.13%)
Mar 24, 2023
5.330
5.380
5.180
5.290
7,260
-0.09(-1.67%)
Mar 23, 2023
5.640
5.640
5.280
5.380
8,877
+0.09(+1.70%)
Mar 22, 2023
5.400
5.490
5.250
5.290
10,314
-0.09(-1.67%)
Mar 21, 2023
5.200
5.530
5.200
5.380
41,315
+0.18(+3.46%)
Mar 20, 2023
5.580
5.580
5.080
5.200
28,215
-0.02(-0.38%)
Mar 17, 2023
5.550
5.650
5.120
5.220
87,136
-0.33(-5.95%)
Mar 16, 2023
5.500
5.610
5.070
5.550
106,024
+0.48(+9.47%)
Mar 15, 2023
5.300
5.364
5.000
5.070
33,222
-0.23(-4.34%)
Mar 14, 2023
5.710
5.840
5.300
5.300
15,462
-0.28(-5.02%)
Mar 13, 2023
5.500
6.050
5.500
5.580
51,884
+0.24(+4.49%)
Mar 10, 2023
6.370
6.463
5.220
5.340
70,098
-1.56(-22.61%)
Mar 09, 2023
7.180
7.240
6.675
6.900
31,598
-0.27(-3.77%)
Mar 08, 2023
7.280
7.440
7.160
7.170
15,339
-0.21(-2.85%)
Mar 07, 2023
7.470
7.480
7.380
7.380
7,794
-0.08(-1.07%)
Mar 06, 2023
7.510
7.809
7.310
7.460
10,478
-0.01(-0.13%)
Mar 03, 2023
7.620
7.620
7.300
7.470
34,883
-0.17(-2.23%)
Mar 02, 2023
7.610
7.767
7.470
7.640
15,537
+0.03(+0.39%)
Mar 01, 2023
7.610
7.810
7.610
7.610
4,386
+0.00(+0.00%)
Feb 28, 2023
7.640
7.720
7.600
7.610
12,220
+0.01(+0.13%)
Feb 27, 2023
7.860
8.040
7.600
7.600
9,732
+0.07(+0.93%)
Feb 24, 2023
7.540
7.820
7.490
7.530
26,907
-0.04(-0.53%)
Feb 23, 2023
7.600
7.720
7.420
7.570
18,262
+0.11(+1.47%)
Feb 22, 2023
7.525
7.580
7.420
7.460
6,010
-0.08(-1.06%)
Feb 21, 2023
7.700
7.715
7.510
7.540
4,823
-0.35(-4.44%)
Feb 17, 2023
7.710
7.900
7.430
7.890
25,438
+0.11(+1.41%)
Feb 16, 2023
7.700
7.902
7.700
7.780
9,395
+0.08(+1.04%)
Feb 15, 2023
7.820
7.920
7.674
7.700
35,150
-0.08(-1.03%)
Feb 14, 2023
7.700
7.825
7.620
7.780
6,378
-0.05(-0.64%)
Feb 13, 2023
7.930
8.030
7.800
7.830
8,573
-0.17(-2.12%)
Feb 10, 2023
7.900
8.060
7.670
8.000
37,311
+0.07(+0.88%)
Feb 09, 2023
8.010
8.090
7.830
7.930
16,694
+0.00(+0.00%)
Feb 08, 2023
8.220
8.230
7.930
7.930
16,449
-0.32(-3.88%)
Feb 07, 2023
8.500
8.500
8.160
8.250
12,498
+0.00(+0.00%)
Feb 06, 2023
8.160
8.280
8.160
8.250
27,372
+0.00(+0.00%)
Feb 03, 2023
8.100
8.250
8.030
8.250
18,427
+0.00(+0.00%)
Feb 02, 2023
8.060
8.250
8.020
8.250
28,261
+0.25(+3.12%)
Feb 01, 2023
7.830
8.118
7.830
8.000
35,279
+0.00(+0.00%)
Jan 31, 2023
7.660
8.000
7.570
8.000
73,976
+0.27(+3.49%)
Jan 30, 2023
7.430
7.960
7.310
7.730
59,469
+0.16(+2.11%)
Jan 27, 2023
7.150
7.570
7.128
7.570
53,307
+0.35(+4.85%)
Jan 26, 2023
7.230
7.322
7.110
7.220
62,599
+0.07(+0.98%)
Jan 25, 2023
7.110
7.240
7.040
7.150
31,261
+0.05(+0.70%)
Jan 24, 2023
7.090
7.195
7.050
7.100
26,651
-0.02(-0.28%)
Jan 23, 2023
7.090
7.180
6.970
7.120
65,988
-0.02(-0.28%)
Jan 20, 2023
7.110
7.246
7.110
7.140
4,449
-0.11(-1.52%)
Jan 19, 2023
7.290
7.480
7.000
7.250
42,058
-0.10(-1.36%)
Jan 18, 2023
7.510
7.520
7.300
7.350
15,781
-0.10(-1.34%)
Jan 17, 2023
7.420
7.730
7.399
7.450
43,645
+0.12(+1.57%)
Jan 13, 2023
7.300
7.400
7.170
7.335
68,554
-0.04(-0.61%)
Jan 12, 2023
7.420
7.496
7.320
7.380
30,131
-0.10(-1.34%)
Jan 11, 2023
7.355
7.520
7.355
7.480
56,690
+0.02(+0.27%)
Jan 10, 2023
7.050
7.480
7.014
7.460
67,749
+0.50(+7.18%)
Jan 09, 2023
6.930
7.140
6.930
6.960
21,101
+0.04(+0.58%)
Jan 06, 2023
6.840
6.940
6.660
6.920
16,878
+0.00(+0.02%)
Jan 05, 2023
6.760
7.011
6.760
6.919
998
-0.08(-1.16%)
Jan 04, 2023
6.770
7.100
6.770
7.000
16,745
+0.20(+2.94%)
Jan 03, 2023
6.560
6.850
6.560
6.800
17,814
+0.29(+4.45%)
Dec 30, 2022
6.270
6.520
6.066
6.510
78,259
+0.39(+6.37%)
Dec 29, 2022
5.950
6.130
5.940
6.120
37,869
+0.17(+2.86%)
Dec 28, 2022
6.010
6.180
5.950
5.950
24,552
-0.10(-1.65%)
Dec 27, 2022
6.400
6.500
5.870
6.050
108,323
-0.40(-6.14%)
Dec 23, 2022
6.520
6.637
6.400
6.446
18,587
-0.04(-0.68%)
Dec 22, 2022
6.490
6.620
6.410
6.490
30,165
-0.03(-0.46%)
Dec 21, 2022
6.420
6.680
6.420
6.520
31,000
+0.05(+0.77%)
Dec 20, 2022
6.410
6.589
6.220
6.470
74,790
-0.01(-0.15%)
Dec 19, 2022
6.500
6.780
6.450
6.480
38,734
-0.08(-1.22%)
Dec 16, 2022
6.750
7.082
6.380
6.560
56,320
-0.18(-2.67%)
Dec 15, 2022
7.030
7.030
6.640
6.740
40,695
-0.22(-3.16%)
Dec 14, 2022
7.100
7.190
6.960
6.960
20,872
-0.07(-1.00%)
Dec 13, 2022
7.050
7.200
7.028
7.030
13,755
-0.03(-0.42%)
Dec 12, 2022
7.320
7.380
7.030
7.060
21,485
-0.26(-3.55%)
Dec 09, 2022
7.110
7.340
7.110
7.320
16,072
+0.13(+1.81%)
Dec 08, 2022
7.250
7.330
7.150
7.190
31,098
-0.05(-0.69%)
Dec 07, 2022
7.510
7.530
7.230
7.240
19,619
-0.19(-2.56%)
Dec 06, 2022
7.660
8.240
7.420
7.430
19,948
-0.13(-1.72%)
Dec 05, 2022
7.940
7.940
7.400
7.560
31,947
-0.33(-4.18%)
Dec 02, 2022
8.030
8.052
7.860
7.890
10,962
-0.23(-2.83%)
Dec 01, 2022
7.960
8.135
7.910
8.120
63,383
+0.25(+3.18%)
Nov 30, 2022
7.830
7.940
7.660
7.870
19,470
+0.16(+2.08%)
Nov 29, 2022
7.840
7.890
7.710
7.710
12,551
-0.25(-3.14%)
Nov 28, 2022
8.000
8.090
7.840
7.960
23,501
-0.07(-0.87%)
Nov 25, 2022
8.000
8.180
8.000
8.030
39,433
-0.01(-0.12%)
Nov 23, 2022
8.210
8.350
8.010
8.040
46,733
+0.02(+0.25%)
Nov 22, 2022
7.890
8.180
7.700
8.020
205,699
+0.80(+11.08%)
Nov 21, 2022
7.370
7.430
7.170
7.220
16,681
-0.15(-2.04%)
Nov 18, 2022
7.250
7.450
7.250
7.370
20,362
+0.16(+2.22%)
Nov 17, 2022
6.800
7.540
6.800
7.210
18,383
-0.30(-3.99%)
Nov 16, 2022
7.670
7.690
7.350
7.510
11,649
-0.10(-1.31%)
Nov 15, 2022
7.690
7.700
7.550
7.610
28,849
+0.01(+0.13%)
Nov 14, 2022
7.650
7.750
7.560
7.600
18,803
-0.05(-0.65%)
Nov 11, 2022
7.630
8.080
7.610
7.650
41,224
+0.40(+5.52%)
Nov 10, 2022
7.340
7.340
7.210
7.250
14,591
+0.19(+2.69%)
Nov 09, 2022
7.080
7.100
7.000
7.060
6,704
+0.03(+0.43%)
Nov 08, 2022
7.110
7.220
7.000
7.030
21,756
-0.09(-1.26%)
Nov 07, 2022
7.420
7.770
7.110
7.120
9,677
-0.27(-3.65%)
Nov 04, 2022
7.260
7.420
7.160
7.390
9,899
+0.14(+1.93%)
Nov 03, 2022
7.000
7.300
7.000
7.250
15,859
+0.25(+3.57%)
Nov 02, 2022
7.110
7.277
6.900
7.000
26,142
-0.11(-1.55%)
Nov 01, 2022
7.300
7.440
7.030
7.110
31,482
-0.15(-2.07%)
Oct 31, 2022
7.180
7.440
7.180
7.260
28,224
+0.00(+0.00%)
Oct 28, 2022
7.290
7.410
7.210
7.260
25,298
-0.05(-0.68%)
Oct 27, 2022
7.420
7.560
7.220
7.310
20,158
-0.11(-1.48%)
Oct 26, 2022
7.410
7.678
7.370
7.420
9,308
+0.01(+0.13%)
Oct 25, 2022
7.370
7.600
7.310
7.410
15,273
+0.00(+0.00%)
Oct 24, 2022
7.440
7.520
7.300
7.410
12,261
+0.06(+0.82%)
Oct 21, 2022
7.400
7.410
7.300
7.350
8,746
-0.13(-1.74%)
Oct 20, 2022
7.350
7.480
7.200
7.480
14,419
+0.18(+2.47%)
Oct 19, 2022
7.270
7.380
7.225
7.300
12,522
+0.03(+0.41%)
Oct 18, 2022
7.130
7.490
7.130
7.270
15,853
+0.16(+2.25%)
Oct 17, 2022
7.150
7.490
7.050
7.110
21,670
+0.04(+0.57%)
Oct 14, 2022
7.150
7.250
7.050
7.070
10,936
-0.04(-0.56%)
Oct 13, 2022
7.090
7.420
7.000
7.110
22,353
-0.09(-1.25%)
Oct 12, 2022
7.230
7.295
7.030
7.200
14,027
+0.00(+0.00%)
Oct 11, 2022
7.270
7.330
7.200
7.200
14,920
-0.01(-0.14%)
Oct 10, 2022
7.130
7.341
6.814
7.210
19,588
+0.11(+1.55%)
Oct 07, 2022
7.140
7.230
6.810
7.100
21,504
-0.03(-0.42%)
Oct 06, 2022
7.590
7.700
7.130
7.130
27,992
-0.41(-5.44%)
Oct 05, 2022
7.580
7.640
7.350
7.540
13,664
+0.18(+2.45%)
Oct 04, 2022
7.250
7.750
7.250
7.360
32,479
+0.09(+1.24%)
Oct 03, 2022
7.320
7.600
7.200
7.270
17,452
+0.06(+0.83%)
Sep 30, 2022
7.210
7.890
7.200
7.210
38,772
-0.08(-1.10%)
Sep 29, 2022
7.490
7.740
7.160
7.290
52,635
-0.07(-0.95%)
Sep 28, 2022
7.110
7.735
7.100
7.360
100,508
+0.25(+3.52%)
Sep 27, 2022
7.290
7.310
7.044
7.110
15,942
-0.02(-0.28%)
Sep 26, 2022
7.520
7.610
7.130
7.130
16,306
-0.12(-1.66%)
Sep 23, 2022
7.610
7.620
7.250
7.250
12,681
-0.38(-4.98%)
Sep 22, 2022
7.710
7.740
7.560
7.630
19,620
-0.08(-1.04%)
Sep 21, 2022
8.050
8.050
7.650
7.710
14,195
-0.35(-4.34%)
Sep 20, 2022
8.330
8.330
7.810
8.060
16,337
-0.28(-3.36%)
Sep 19, 2022
8.400
8.450
8.160
8.340
14,961
-0.07(-0.83%)
Sep 16, 2022
8.170
8.410
7.750
8.410
52,863
+0.18(+2.19%)
Sep 15, 2022
7.810
8.240
7.810
8.230
30,951
+0.35(+4.44%)
Sep 14, 2022
7.640
8.080
7.520
7.880
13,877
+0.31(+4.10%)
Sep 13, 2022
7.590
7.915
7.350
7.570
18,747
-0.13(-1.69%)
Sep 12, 2022
7.530
7.750
7.040
7.700
23,614
+0.16(+2.12%)
Sep 09, 2022
7.380
7.710
7.200
7.540
41,601
+0.33(+4.58%)
Sep 08, 2022
6.980
7.320
6.935
7.210
15,825
+0.25(+3.59%)
Sep 07, 2022
6.900
6.980
6.770
6.960
32,688
+0.18(+2.73%)
Sep 06, 2022
7.370
7.500
6.750
6.775
42,843
-0.42(-5.90%)
Sep 02, 2022
7.640
7.810
7.200
7.200
15,420
-0.37(-4.89%)
Sep 01, 2022
7.670
7.910
7.510
7.570
28,096
-0.18(-2.32%)
Aug 31, 2022
8.010
8.180
7.750
7.750
23,640
-0.25(-3.12%)
Aug 30, 2022
8.120
8.180
7.950
8.000
14,509
-0.02(-0.25%)
Aug 29, 2022
8.090
8.125
8.000
8.020
21,872
+0.02(+0.25%)
Aug 26, 2022
8.010
8.100
8.000
8.000
16,846
-0.04(-0.56%)
Aug 25, 2022
8.060
8.060
7.855
8.045
7,474
+0.05(+0.69%)
Aug 24, 2022
7.850
8.150
7.850
7.990
18,477
+0.14(+1.78%)
Aug 23, 2022
7.890
8.045
7.850
7.850
4,970
-0.10(-1.26%)
Aug 22, 2022
8.160
8.160
7.840
7.950
5,076
-0.10(-1.24%)
Aug 19, 2022
8.260
8.290
8.010
8.050
7,561
-0.06(-0.74%)
Aug 18, 2022
8.200
8.361
8.110
8.110
6,747
-0.07(-0.86%)
Aug 17, 2022
8.340
8.400
8.050
8.180
16,812
-0.16(-1.92%)
Aug 16, 2022
8.440
8.693
8.340
8.340
19,038
-0.17(-2.00%)
Aug 15, 2022
8.420
8.630
8.350
8.510
11,246
+0.01(+0.12%)
Aug 12, 2022
8.500
8.830
8.160
8.500
32,434
+0.33(+4.04%)
Aug 11, 2022
8.040
8.200
7.930
8.170
14,515
+0.29(+3.68%)
Aug 10, 2022
8.090
8.390
7.810
7.880
19,139
-0.12(-1.50%)
Aug 09, 2022
8.150
8.250
7.810
8.000
24,231
-0.16(-1.96%)
Aug 08, 2022
8.220
8.305
8.120
8.160
15,672
-0.04(-0.49%)
Aug 05, 2022
8.440
8.520
8.150
8.200
18,200
-0.15(-1.80%)
Aug 04, 2022
8.250
8.540
8.084
8.350
17,305
+0.01(+0.12%)
Aug 03, 2022
8.110
8.400
8.022
8.340
18,666
+0.23(+2.84%)
Aug 02, 2022
8.000
8.250
7.990
8.110
23,890
-0.04(-0.49%)
Aug 01, 2022
8.200
8.350
8.100
8.150
21,824
-0.11(-1.33%)
Jul 29, 2022
8.000
8.530
8.000
8.260
104,988
+0.31(+3.90%)
Jul 28, 2022
7.570
8.340
7.570
7.950
24,150
+0.34(+4.47%)
Jul 27, 2022
7.820
7.960
7.585
7.610
31,600
-0.27(-3.43%)
Jul 26, 2022
8.020
8.180
7.730
7.880
24,704
-0.13(-1.62%)
Jul 25, 2022
8.290
8.402
8.010
8.010
10,650
-0.28(-3.38%)
Jul 22, 2022
8.890
8.900
8.290
8.290
8,627
-0.46(-5.26%)
Jul 21, 2022
8.420
8.750
8.320
8.750
25,219
+0.29(+3.43%)
Jul 20, 2022
8.460
8.665
8.251
8.460
15,134
+0.10(+1.20%)
Jul 19, 2022
8.390
8.470
8.180
8.360
19,647
+0.10(+1.21%)
Jul 18, 2022
8.570
8.671
8.130
8.260
15,183
-0.12(-1.43%)
Jul 15, 2022
8.600
9.000
8.250
8.380
15,963
-0.17(-1.99%)
Jul 14, 2022
9.000
9.120
8.520
8.550
30,106
-0.48(-5.32%)
Jul 13, 2022
8.240
9.190
8.240
9.030
41,483
+0.79(+9.59%)
Jul 12, 2022
8.702
8.702
8.240
8.240
12,499
-0.19(-2.25%)
Jul 11, 2022
8.740
9.000
8.288
8.430
31,483
-0.26(-2.99%)
Jul 08, 2022
9.340
9.340
8.510
8.690
19,654
+0.16(+1.88%)
Jul 07, 2022
8.210
8.670
8.210
8.530
40,303
+0.35(+4.28%)
Jul 06, 2022
8.140
8.375
8.000
8.180
33,272
-0.07(-0.85%)
Jul 05, 2022
7.950
8.310
7.560
8.250
69,277
+0.30(+3.77%)
Jul 01, 2022
8.020
8.600
7.950
7.950
58,295
-0.17(-2.09%)
Jun 30, 2022
8.200
8.450
8.050
8.120
64,045
-0.27(-3.22%)
Jun 29, 2022
8.402
8.770
8.302
8.390
47,246
-0.23(-2.67%)
Jun 28, 2022
9.240
9.235
8.490
8.620
28,180
-0.58(-6.30%)
Jun 27, 2022
9.100
9.320
8.850
9.200
27,575
+0.08(+0.88%)
Jun 24, 2022
8.650
9.230
8.560
9.120
60,748
+0.54(+6.29%)
Jun 23, 2022
8.910
8.910
8.360
8.580
42,810
-0.25(-2.83%)
Jun 22, 2022
8.730
9.206
8.600
8.830
145,603
-0.13(-1.45%)
Jun 21, 2022
8.320
9.023
8.320
8.960
45,650
+0.61(+7.31%)
Jun 17, 2022
8.060
8.720
7.970
8.350
892,998
+0.35(+4.37%)
Jun 16, 2022
8.250
8.310
7.540
8.000
193,600
-0.32(-3.85%)
Jun 15, 2022
8.680
8.960
8.250
8.320
97,358
-0.19(-2.23%)
Jun 14, 2022
8.300
8.780
8.300
8.510
105,374
+0.21(+2.53%)
Jun 13, 2022
9.230
9.230
7.680
8.300
181,943
-1.26(-13.18%)
Jun 10, 2022
9.710
9.970
9.500
9.560
31,851
-0.39(-3.92%)
Jun 09, 2022
10.09
10.14
9.700
9.950
36,263
-0.27(-2.59%)
Jun 08, 2022
10.80
11.00
10.18
10.21
29,614
-0.50(-4.62%)
Jun 07, 2022
10.49
10.98
10.27
10.71
25,778
+0.12(+1.13%)
Jun 06, 2022
11.01
11.33
10.58
10.59
38,759
-0.36(-3.29%)
Jun 03, 2022
10.89
11.07
10.25
10.95
12,452
-0.04(-0.36%)
Jun 02, 2022
10.76
11.08
10.58
10.99
57,348
+0.18(+1.67%)
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.