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
Danaos Corporation
(NY:
DAC
)
91.75
-0.20 (-0.22%)
Streaming Delayed Price
Updated: 12:16 PM EDT, Jun 12, 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 29, 2020
3.734
3.734
3.515
3.541
70,788
-0.19(-5.18%)
May 28, 2020
3.893
3.910
3.708
3.734
57,610
-0.14(-3.63%)
May 27, 2020
3.690
3.885
3.612
3.875
128,234
+0.29(+8.09%)
May 26, 2020
3.629
3.717
3.550
3.585
123,565
-0.04(-1.21%)
May 22, 2020
3.690
3.690
3.488
3.629
85,014
-0.03(-0.72%)
May 21, 2020
3.708
3.761
3.620
3.655
77,041
-0.01(-0.24%)
May 20, 2020
3.673
3.822
3.594
3.664
119,001
+0.04(+0.97%)
May 19, 2020
3.989
4.112
3.515
3.629
289,358
+0.00(+0.00%)
May 18, 2020
3.400
3.690
3.304
3.629
343,388
+0.28(+8.40%)
May 15, 2020
3.295
3.444
3.295
3.348
105,614
+0.05(+1.60%)
May 14, 2020
3.374
3.409
3.269
3.295
150,002
-0.13(-3.85%)
May 13, 2020
3.585
3.608
3.409
3.427
67,503
-0.11(-2.99%)
May 12, 2020
3.875
3.954
3.453
3.532
91,986
-0.33(-8.43%)
May 11, 2020
3.954
3.963
3.646
3.857
106,171
-0.09(-2.23%)
May 08, 2020
3.567
3.954
3.559
3.945
75,455
+0.48(+13.96%)
May 07, 2020
3.365
3.603
3.365
3.462
60,197
+0.14(+4.23%)
May 06, 2020
3.480
3.480
3.251
3.321
89,653
-0.11(-3.32%)
May 05, 2020
3.717
3.839
3.409
3.436
97,731
-0.25(-6.90%)
May 04, 2020
3.778
3.875
3.673
3.690
57,629
-0.19(-4.98%)
May 01, 2020
4.130
4.130
3.690
3.884
92,184
-0.31(-7.34%)
Apr 30, 2020
4.288
4.341
4.042
4.191
56,972
-0.06(-1.45%)
Apr 29, 2020
4.218
4.358
4.165
4.253
91,851
+0.02(+0.41%)
Apr 28, 2020
4.613
4.718
3.998
4.235
149,633
-0.23(-5.12%)
Apr 27, 2020
4.200
4.639
4.200
4.464
130,540
+0.30(+7.17%)
Apr 24, 2020
4.218
4.218
4.068
4.165
31,638
+0.00(+0.00%)
Apr 23, 2020
3.998
4.209
3.998
4.165
94,871
+0.23(+5.80%)
Apr 22, 2020
4.007
4.139
3.910
3.936
34,420
-0.02(-0.44%)
Apr 21, 2020
4.279
4.357
3.857
3.954
65,691
-0.34(-7.98%)
Apr 20, 2020
4.270
4.516
4.121
4.297
66,195
+0.01(+0.20%)
Apr 17, 2020
4.059
4.288
4.037
4.288
87,404
+0.33(+8.20%)
Apr 16, 2020
4.059
4.059
3.752
3.963
59,871
-0.11(-2.59%)
Apr 15, 2020
4.103
4.153
3.866
4.068
73,321
-0.23(-5.32%)
Apr 14, 2020
4.253
4.380
4.103
4.297
78,315
+0.22(+5.39%)
Apr 13, 2020
4.262
4.376
3.794
4.077
159,294
+0.20(+5.22%)
Apr 09, 2020
3.497
3.910
3.497
3.875
151,706
+0.44(+12.79%)
Apr 08, 2020
3.286
3.497
3.233
3.436
75,981
+0.19(+5.96%)
Apr 07, 2020
3.207
3.497
3.163
3.242
121,687
+0.15(+4.83%)
Apr 06, 2020
3.084
3.251
3.031
3.093
148,282
+0.21(+7.32%)
Apr 03, 2020
3.067
3.159
2.829
2.882
96,737
-0.20(-6.55%)
Apr 02, 2020
3.365
3.383
2.900
3.084
128,383
-0.28(-8.35%)
Apr 01, 2020
3.321
3.497
3.277
3.365
73,440
-0.15(-4.25%)
Mar 31, 2020
3.603
3.761
3.339
3.515
84,286
-0.07(-1.96%)
Mar 30, 2020
3.436
3.690
3.348
3.585
105,771
+0.14(+4.08%)
Mar 27, 2020
3.541
3.646
3.304
3.444
149,544
-0.21(-5.77%)
Mar 26, 2020
3.251
3.989
3.005
3.655
187,911
+0.54(+17.51%)
Mar 25, 2020
3.154
3.392
2.856
3.110
205,258
+0.14(+4.73%)
Mar 24, 2020
2.733
3.040
2.680
2.970
135,227
+0.48(+19.43%)
Mar 23, 2020
2.460
2.812
2.399
2.487
106,294
+0.04(+1.80%)
Mar 20, 2020
2.847
3.515
2.197
2.443
271,660
-0.41(-14.46%)
Mar 19, 2020
2.829
3.053
2.768
2.856
50,281
+0.03(+0.93%)
Mar 18, 2020
3.049
3.181
2.789
2.829
99,753
-0.36(-11.29%)
Mar 17, 2020
2.987
4.024
2.952
3.190
177,642
+0.32(+11.01%)
Mar 16, 2020
3.532
3.595
2.864
2.873
147,607
-0.92(-24.31%)
Mar 13, 2020
3.743
3.936
3.629
3.796
28,679
+0.23(+6.40%)
Mar 12, 2020
3.576
3.802
3.427
3.567
199,558
-0.41(-10.38%)
Mar 11, 2020
4.174
4.367
3.928
3.980
83,298
-0.40(-9.22%)
Mar 10, 2020
4.279
4.446
3.849
4.385
153,368
+0.48(+12.39%)
Mar 09, 2020
4.191
4.195
3.734
3.901
168,748
-0.51(-11.55%)
Mar 06, 2020
4.393
4.639
4.367
4.411
177,996
-0.05(-1.18%)
Mar 05, 2020
4.745
4.754
4.420
4.464
163,991
-0.43(-8.80%)
Mar 04, 2020
4.710
5.360
4.657
4.894
160,681
+0.29(+6.30%)
Mar 03, 2020
4.569
4.780
4.472
4.604
138,958
+0.13(+2.95%)
Mar 02, 2020
4.534
4.596
4.393
4.472
178,499
+0.04(+0.99%)
Feb 28, 2020
4.393
4.692
4.147
4.428
240,249
-0.18(-3.82%)
Feb 27, 2020
5.079
5.088
4.569
4.604
442,947
-0.58(-11.19%)
Feb 26, 2020
5.175
5.500
5.175
5.184
117,899
+0.02(+0.34%)
Feb 25, 2020
5.536
5.536
5.140
5.167
426,571
-0.40(-7.11%)
Feb 24, 2020
5.298
5.753
5.298
5.562
242,282
-0.09(-1.56%)
Feb 21, 2020
5.905
5.905
5.632
5.650
109,142
-0.25(-4.32%)
Feb 20, 2020
6.116
6.151
5.878
5.905
92,126
-0.15(-2.47%)
Feb 19, 2020
5.940
6.247
5.905
6.054
107,840
+0.19(+3.30%)
Feb 18, 2020
6.019
6.019
5.588
5.861
191,687
-0.16(-2.63%)
Feb 14, 2020
6.010
6.045
5.808
6.019
137,366
-0.05(-0.87%)
Feb 13, 2020
6.151
6.159
5.729
6.072
202,305
-0.08(-1.29%)
Feb 12, 2020
5.553
6.151
5.536
6.151
382,665
+0.64(+11.64%)
Feb 11, 2020
5.667
5.729
5.325
5.509
529,497
+0.45(+8.85%)
Feb 10, 2020
5.219
5.263
5.008
5.061
140,424
-0.18(-3.36%)
Feb 07, 2020
5.114
5.281
5.083
5.237
100,379
+0.11(+2.23%)
Feb 06, 2020
5.817
5.817
5.105
5.123
145,462
-0.55(-9.75%)
Feb 05, 2020
5.123
5.799
5.123
5.676
196,229
+0.52(+10.05%)
Feb 04, 2020
5.035
5.254
4.973
5.158
85,536
+0.20(+4.08%)
Feb 03, 2020
4.903
5.140
4.842
4.956
125,138
+0.03(+0.53%)
Jan 31, 2020
5.237
5.287
4.859
4.929
143,171
-0.38(-7.12%)
Jan 30, 2020
5.773
5.790
5.268
5.307
115,482
-0.48(-8.35%)
Jan 29, 2020
5.984
6.080
5.729
5.790
89,166
-0.11(-1.93%)
Jan 28, 2020
5.782
5.922
5.641
5.905
104,727
+0.16(+2.75%)
Jan 27, 2020
6.054
6.054
5.729
5.747
146,526
-0.40(-6.44%)
Jan 24, 2020
6.441
6.441
6.054
6.142
93,322
-0.30(-4.64%)
Jan 23, 2020
6.247
6.458
6.045
6.441
108,440
+0.11(+1.81%)
Jan 22, 2020
6.678
6.727
6.256
6.326
126,800
-0.36(-5.39%)
Jan 21, 2020
7.477
7.477
6.634
6.687
155,214
-0.79(-10.58%)
Jan 17, 2020
7.662
7.820
7.398
7.477
131,334
-0.18(-2.41%)
Jan 16, 2020
7.855
8.136
7.627
7.662
280,293
-0.18(-2.35%)
Jan 15, 2020
7.961
7.961
7.767
7.847
93,713
-0.13(-1.65%)
Jan 14, 2020
7.847
8.136
7.847
7.978
93,156
+0.10(+1.23%)
Jan 13, 2020
8.189
8.189
7.694
7.882
166,696
-0.30(-3.65%)
Jan 10, 2020
8.295
8.426
8.057
8.180
83,535
-0.11(-1.27%)
Jan 09, 2020
8.295
8.391
7.996
8.286
115,046
-0.01(-0.11%)
Jan 08, 2020
8.444
8.629
8.259
8.295
158,075
-0.12(-1.46%)
Jan 07, 2020
8.444
8.646
8.339
8.418
145,822
-0.03(-0.31%)
Jan 06, 2020
8.057
8.488
7.776
8.444
220,374
+0.37(+4.57%)
Jan 03, 2020
8.154
8.216
7.776
8.075
165,818
-0.18(-2.23%)
Jan 02, 2020
8.101
8.321
7.987
8.259
127,227
+0.19(+2.40%)
Dec 31, 2019
7.908
8.066
7.873
8.066
283,496
+0.11(+1.44%)
Dec 30, 2019
7.926
7.970
7.644
7.952
227,062
-0.02(-0.22%)
Dec 27, 2019
8.251
8.390
7.917
7.970
111,646
-0.29(-3.51%)
Dec 26, 2019
8.189
8.497
8.154
8.259
184,618
+0.07(+0.86%)
Dec 24, 2019
8.101
8.347
8.079
8.189
33,914
+0.13(+1.64%)
Dec 23, 2019
8.049
8.207
7.996
8.057
165,732
-0.03(-0.33%)
Dec 20, 2019
8.136
8.330
7.908
8.084
151,706
+0.04(+0.44%)
Dec 19, 2019
7.636
8.259
7.609
8.049
298,950
+0.39(+5.05%)
Dec 18, 2019
7.469
7.785
7.293
7.662
238,133
+0.11(+1.51%)
Dec 17, 2019
7.688
7.803
7.398
7.548
277,026
-0.18(-2.28%)
Dec 16, 2019
7.750
7.864
7.495
7.723
310,938
+0.20(+2.69%)
Dec 13, 2019
7.600
7.618
7.161
7.521
132,017
-0.07(-0.93%)
Dec 12, 2019
7.363
7.899
7.135
7.592
403,495
+0.18(+2.37%)
Dec 11, 2019
6.599
7.530
6.599
7.416
320,134
+0.73(+10.91%)
Dec 10, 2019
6.449
6.836
6.168
6.687
257,979
+0.26(+4.10%)
Dec 09, 2019
6.089
6.458
5.957
6.423
470,244
+0.39(+6.40%)
Dec 06, 2019
6.054
6.151
5.975
6.036
260,393
+0.02(+0.29%)
Dec 05, 2019
5.957
6.054
5.843
6.019
256,000
+0.06(+1.03%)
Dec 04, 2019
5.931
6.089
5.871
5.957
283,737
+0.03(+0.44%)
Dec 03, 2019
5.905
6.142
5.834
5.931
909,394
+0.13(+2.27%)
Dec 02, 2019
6.151
6.151
5.747
5.799
514,986
-0.31(-5.04%)
Nov 29, 2019
5.536
6.107
5.518
6.107
408,572
+0.61(+11.02%)
Nov 27, 2019
5.457
5.553
5.140
5.500
1,015,171
+0.17(+3.13%)
Nov 26, 2019
5.079
5.448
4.982
5.334
1,035,059
+0.36(+7.24%)
Nov 25, 2019
5.149
5.228
4.929
4.973
833,120
-0.03(-0.53%)
Nov 22, 2019
4.921
5.140
4.705
5.000
3,246,727
-1.72(-25.62%)
Nov 21, 2019
8.128
8.128
6.379
6.722
129,898
-1.48(-18.01%)
Nov 20, 2019
8.883
8.971
8.093
8.198
59,060
-0.70(-7.82%)
Nov 19, 2019
9.287
9.287
8.767
8.894
20,228
-0.16(-1.73%)
Nov 18, 2019
8.787
9.110
8.681
9.050
39,296
-0.62(-6.36%)
Nov 15, 2019
9.446
10.05
9.446
9.665
28,452
+0.09(+0.92%)
Nov 14, 2019
10.37
10.37
9.551
9.578
13,951
-0.68(-6.60%)
Nov 13, 2019
9.990
10.46
9.696
10.25
29,447
+0.64(+6.67%)
Nov 12, 2019
9.709
9.824
9.490
9.613
13,923
+0.07(+0.74%)
Nov 11, 2019
9.903
9.903
8.602
9.542
24,441
-0.40(-4.06%)
Nov 08, 2019
10.37
10.89
9.885
9.947
12,291
-0.50(-4.79%)
Nov 07, 2019
10.55
10.80
10.10
10.45
38,379
-0.11(-1.00%)
Nov 06, 2019
10.85
11.05
10.47
10.55
27,274
-0.33(-3.07%)
Nov 05, 2019
10.63
10.97
10.55
10.89
52,978
+0.69(+6.81%)
Nov 04, 2019
9.578
10.51
9.578
10.19
39,810
+0.75(+7.91%)
Nov 01, 2019
9.068
9.613
9.025
9.446
39,491
+0.06(+0.66%)
Oct 31, 2019
9.797
9.797
9.247
9.384
20,363
-0.58(-5.82%)
Oct 30, 2019
9.964
10.09
9.894
9.964
9,790
+0.00(+0.00%)
Oct 29, 2019
10.52
10.52
9.929
9.964
27,790
-0.57(-5.42%)
Oct 28, 2019
10.28
10.62
10.27
10.54
11,157
+0.25(+2.48%)
Oct 25, 2019
10.27
10.54
10.22
10.28
18,550
-0.36(-3.39%)
Oct 24, 2019
10.80
10.80
10.10
10.64
26,441
-0.22(-2.02%)
Oct 23, 2019
10.39
10.86
9.947
10.86
12,432
+0.47(+4.48%)
Oct 22, 2019
10.79
10.79
9.744
10.39
73,108
-0.50(-4.60%)
Oct 21, 2019
10.97
11.03
10.76
10.90
12,893
-0.07(-0.63%)
Oct 18, 2019
10.86
11.53
10.74
10.96
49,848
+0.07(+0.63%)
Oct 17, 2019
11.07
11.10
10.68
10.90
32,093
+0.08(+0.73%)
Oct 16, 2019
10.74
10.92
10.46
10.82
23,054
+0.08(+0.74%)
Oct 15, 2019
10.54
11.09
10.46
10.74
31,378
+0.12(+1.16%)
Oct 14, 2019
9.894
10.97
9.815
10.61
36,035
+0.82(+8.34%)
Oct 11, 2019
9.516
9.841
9.402
9.797
72,154
+0.69(+7.52%)
Oct 10, 2019
7.908
9.613
7.795
9.112
123,259
+1.20(+15.22%)
Oct 09, 2019
7.908
7.908
7.732
7.908
81,086
+0.18(+2.27%)
Oct 08, 2019
7.741
7.890
7.600
7.732
38,576
+0.08(+1.03%)
Oct 07, 2019
7.820
7.908
7.318
7.653
70,379
-0.11(-1.36%)
Oct 04, 2019
7.653
7.838
7.653
7.759
130,538
+0.18(+2.32%)
Oct 03, 2019
7.688
7.855
7.469
7.583
10,696
-0.11(-1.37%)
Oct 02, 2019
7.838
7.855
7.557
7.688
20,665
-0.08(-1.02%)
Oct 01, 2019
7.794
7.890
7.589
7.767
21,357
-0.14(-1.78%)
Sep 30, 2019
7.486
7.908
7.337
7.908
57,087
+0.70(+9.76%)
Sep 27, 2019
8.066
8.813
7.205
7.205
211,228
-0.69(-8.69%)
Sep 26, 2019
7.811
7.986
7.662
7.890
24,875
+0.25(+3.34%)
Sep 25, 2019
7.328
7.829
7.328
7.636
27,034
+0.29(+3.95%)
Sep 24, 2019
7.767
7.971
7.091
7.346
124,327
-0.47(-6.07%)
Sep 23, 2019
7.732
8.189
7.732
7.820
197,899
+0.13(+1.71%)
Sep 20, 2019
7.592
7.794
7.328
7.688
10,697
+0.36(+4.92%)
Sep 19, 2019
7.390
8.018
7.161
7.328
84,810
+0.19(+2.69%)
Sep 18, 2019
7.469
7.499
7.056
7.136
14,633
-0.33(-4.46%)
Sep 17, 2019
7.267
7.469
6.941
7.469
29,457
+0.26(+3.66%)
Sep 16, 2019
7.117
7.302
7.064
7.205
17,625
+0.13(+1.86%)
Sep 13, 2019
7.029
7.083
6.810
7.073
15,364
+0.13(+1.90%)
Sep 12, 2019
6.537
7.027
6.537
6.941
47,987
+0.52(+8.07%)
Sep 11, 2019
6.203
6.590
6.203
6.423
38,012
+0.23(+3.69%)
Sep 10, 2019
5.870
6.282
5.852
6.195
28,518
+0.32(+5.38%)
Sep 09, 2019
6.063
6.265
5.852
5.878
11,370
-0.09(-1.47%)
Sep 06, 2019
6.353
6.353
5.843
5.966
19,347
-0.28(-4.50%)
Sep 05, 2019
6.344
6.432
6.190
6.247
3,438
+0.02(+0.28%)
Sep 04, 2019
6.537
6.599
6.195
6.230
18,496
-0.11(-1.66%)
Sep 03, 2019
6.300
6.493
6.234
6.335
6,551
+0.01(+0.14%)
Aug 30, 2019
6.186
6.590
6.167
6.326
31,980
+0.18(+2.86%)
Aug 29, 2019
6.230
6.239
6.089
6.151
5,605
+0.02(+0.29%)
Aug 28, 2019
6.186
6.278
6.124
6.133
2,960
-0.11(-1.69%)
Aug 27, 2019
6.301
6.317
6.159
6.239
4,670
+0.11(+1.87%)
Aug 26, 2019
6.581
6.581
6.124
6.124
6,731
-0.35(-5.36%)
Aug 23, 2019
6.646
6.646
6.417
6.471
2,503
-0.01(-0.21%)
Aug 22, 2019
6.502
6.678
6.452
6.485
7,981
+0.04(+0.59%)
Aug 21, 2019
6.449
6.572
6.414
6.446
4,589
+0.08(+1.26%)
Aug 20, 2019
6.370
6.643
6.054
6.366
11,935
+0.00(+0.07%)
Aug 19, 2019
6.212
6.379
6.080
6.362
7,017
+0.21(+3.43%)
Aug 16, 2019
6.239
6.244
6.001
6.151
5,007
-0.09(-1.41%)
Aug 15, 2019
6.036
6.239
6.036
6.239
13,348
+0.35(+5.97%)
Aug 14, 2019
6.230
6.230
5.843
5.887
8,809
-0.28(-4.56%)
Aug 13, 2019
6.151
6.230
6.151
6.168
1,485
-0.04(-0.71%)
Aug 12, 2019
6.151
6.239
6.151
6.212
9,307
-0.03(-0.42%)
Aug 09, 2019
6.388
6.484
6.239
6.239
5,576
-0.21(-3.27%)
Aug 08, 2019
6.520
6.520
6.414
6.449
1,403
+0.04(+0.55%)
Aug 07, 2019
6.411
6.529
6.411
6.414
2,452
+0.00(+0.00%)
Aug 06, 2019
6.485
6.786
6.203
6.414
10,894
-0.02(-0.27%)
Aug 05, 2019
6.616
6.722
6.300
6.432
8,956
-0.38(-5.55%)
Aug 02, 2019
7.293
7.319
6.632
6.810
14,681
-0.57(-7.75%)
Aug 01, 2019
7.382
7.382
7.382
7.382
278
+0.00(+0.00%)
Jul 31, 2019
7.425
7.469
7.382
7.382
2,119
+0.09(+1.21%)
Jul 30, 2019
7.293
7.293
7.293
7.293
133
+0.00(+0.00%)
Jul 29, 2019
7.513
7.513
7.293
7.293
4,470
-0.20(-2.70%)
Jul 26, 2019
7.425
7.530
7.311
7.495
6,031
+0.20(+2.77%)
Jul 25, 2019
7.469
7.732
7.258
7.293
5,916
-0.25(-3.26%)
Jul 24, 2019
7.627
7.855
7.398
7.539
2,155
-0.03(-0.35%)
Jul 23, 2019
7.293
7.697
7.267
7.565
5,782
+0.40(+5.51%)
Jul 22, 2019
7.495
7.495
7.170
7.170
4,214
-0.31(-4.11%)
Jul 19, 2019
7.135
7.477
7.135
7.477
3,300
+0.40(+5.58%)
Jul 18, 2019
7.890
7.899
7.029
7.082
16,452
-0.81(-10.24%)
Jul 17, 2019
8.435
8.435
7.890
7.890
8,627
-0.35(-4.26%)
Jul 16, 2019
8.172
8.286
8.145
8.242
5,720
+0.12(+1.42%)
Jul 15, 2019
8.400
8.497
8.110
8.127
5,896
-0.13(-1.61%)
Jul 12, 2019
8.189
8.400
8.189
8.259
6,031
+0.00(+0.00%)
Jul 11, 2019
8.347
8.514
8.259
8.259
12,398
+0.00(+0.00%)
Jul 10, 2019
8.259
8.532
8.259
8.259
6,072
+0.03(+0.32%)
Jul 09, 2019
8.040
8.523
8.040
8.233
10,981
+0.25(+3.19%)
Jul 08, 2019
7.811
8.149
7.811
7.978
5,569
+0.23(+2.95%)
Jul 05, 2019
7.732
7.890
7.662
7.750
9,787
+0.09(+1.15%)
Jul 03, 2019
7.996
8.128
7.574
7.662
8,421
-0.25(-3.22%)
Jul 02, 2019
7.530
7.961
7.381
7.917
19,898
+0.61(+8.29%)
Jul 01, 2019
7.249
7.404
7.119
7.311
7,381
+0.20(+2.84%)
Jun 28, 2019
6.941
7.267
6.941
7.108
19,688
+0.24(+3.45%)
Jun 27, 2019
7.021
7.108
6.827
6.871
5,036
-0.25(-3.46%)
Jun 26, 2019
7.108
7.723
6.810
7.117
58,634
+0.05(+0.73%)
Jun 25, 2019
6.898
7.108
6.898
7.066
12,215
+0.17(+2.44%)
Jun 24, 2019
7.688
7.688
6.678
6.898
12,655
-0.75(-9.77%)
Jun 21, 2019
7.644
7.961
7.644
7.644
11,949
-0.04(-0.57%)
Jun 20, 2019
7.688
8.128
7.688
7.688
14,363
+0.06(+0.81%)
Jun 19, 2019
7.469
7.862
7.188
7.627
13,734
+0.14(+1.88%)
Jun 18, 2019
8.592
8.592
7.477
7.486
10,630
-1.09(-12.71%)
Jun 17, 2019
9.015
9.015
8.577
8.577
6,275
-0.43(-4.77%)
Jun 14, 2019
8.928
9.131
8.928
9.006
3,072
-0.11(-1.16%)
Jun 13, 2019
8.972
9.138
8.972
9.112
2,288
+0.10(+1.07%)
Jun 12, 2019
9.219
9.219
9.015
9.015
4,053
-0.28(-3.02%)
Jun 11, 2019
9.270
9.585
9.270
9.296
4,567
+0.10(+1.05%)
Jun 10, 2019
9.897
9.897
9.059
9.200
9,295
-0.47(-4.90%)
Jun 07, 2019
9.841
9.903
9.674
9.674
5,690
-0.01(-0.14%)
Jun 06, 2019
9.870
9.870
9.674
9.688
1,841
-0.29(-2.86%)
Jun 05, 2019
10.51
10.51
9.630
9.973
7,179
-0.83(-7.72%)
Jun 04, 2019
10.96
10.98
10.81
10.81
4,464
+0.02(+0.16%)
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.