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
Trio-Tech International
(NY:
TRT
)
6.000
-0.300 (-4.76%)
Official Closing Price
Updated: 4:10 PM EDT, May 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, 2022
5.210
5.210
4.770
5.120
18,504
-0.10(-1.92%)
May 27, 2022
5.136
5.250
4.970
5.220
10,360
+0.22(+4.40%)
May 26, 2022
5.090
5.121
4.841
5.000
22,551
-0.01(-0.20%)
May 25, 2022
5.000
5.020
4.622
5.010
16,230
+0.02(+0.40%)
May 24, 2022
4.650
5.000
4.650
4.990
10,035
+0.13(+2.67%)
May 23, 2022
4.800
4.900
4.600
4.860
7,301
+0.25(+5.42%)
May 20, 2022
5.450
5.450
4.600
4.610
7,442
-0.34(-6.87%)
May 19, 2022
5.000
5.060
4.750
4.950
16,020
-0.26(-4.99%)
May 18, 2022
5.120
5.630
4.931
5.210
9,759
+0.01(+0.19%)
May 17, 2022
4.600
5.230
4.590
5.200
35,370
+0.47(+9.93%)
May 16, 2022
4.270
4.750
4.270
4.730
41,943
+0.40(+9.24%)
May 13, 2022
4.520
4.806
4.320
4.330
22,943
-0.12(-2.70%)
May 12, 2022
4.420
4.550
4.419
4.450
11,727
-0.16(-3.47%)
May 11, 2022
4.825
4.905
4.380
4.610
17,690
-0.25(-5.14%)
May 10, 2022
4.750
5.210
4.570
4.860
44,475
+0.11(+2.32%)
May 09, 2022
5.300
5.300
4.750
4.750
23,082
-0.40(-7.77%)
May 06, 2022
5.080
5.290
5.020
5.150
9,969
+0.10(+1.98%)
May 05, 2022
5.190
5.320
5.030
5.050
11,175
-0.29(-5.43%)
May 04, 2022
5.330
5.350
5.230
5.340
24,710
+0.13(+2.50%)
May 03, 2022
5.390
5.390
5.020
5.210
54,497
+0.02(+0.39%)
May 02, 2022
5.280
5.322
5.080
5.190
36,155
+0.08(+1.57%)
Apr 29, 2022
5.150
5.435
5.070
5.110
18,724
-0.07(-1.35%)
Apr 28, 2022
5.430
5.430
5.109
5.180
10,850
+0.07(+1.37%)
Apr 27, 2022
5.080
5.610
5.060
5.110
48,739
+0.00(+0.00%)
Apr 26, 2022
5.060
5.420
5.060
5.110
22,220
-0.09(-1.73%)
Apr 25, 2022
5.500
5.670
5.160
5.200
18,855
-0.30(-5.45%)
Apr 22, 2022
5.470
5.500
5.300
5.500
43,603
+0.00(+0.00%)
Apr 21, 2022
5.600
5.830
5.340
5.500
92,553
-0.33(-5.66%)
Apr 20, 2022
6.210
6.340
5.710
5.830
68,654
-0.38(-6.12%)
Apr 19, 2022
6.190
6.360
6.096
6.210
34,453
-0.09(-1.43%)
Apr 18, 2022
6.520
6.760
6.160
6.300
38,691
-0.10(-1.56%)
Apr 14, 2022
6.270
6.500
6.270
6.400
20,733
+0.06(+0.95%)
Apr 13, 2022
6.480
6.490
6.254
6.340
23,772
+0.03(+0.48%)
Apr 12, 2022
6.810
6.810
6.280
6.310
38,321
-0.44(-6.52%)
Apr 11, 2022
6.890
7.020
6.750
6.750
32,617
-0.31(-4.39%)
Apr 08, 2022
7.050
7.200
6.815
7.060
29,452
-0.03(-0.35%)
Apr 07, 2022
7.250
7.250
7.001
7.085
22,202
-0.05(-0.77%)
Apr 06, 2022
7.056
7.260
7.056
7.140
20,304
-0.13(-1.79%)
Apr 05, 2022
7.550
7.590
7.026
7.270
27,771
-0.18(-2.42%)
Apr 04, 2022
7.210
7.630
6.970
7.450
30,192
+0.24(+3.33%)
Apr 01, 2022
7.200
7.370
7.075
7.210
33,627
+0.00(+0.07%)
Mar 31, 2022
7.528
7.550
7.130
7.205
18,268
-0.17(-2.37%)
Mar 30, 2022
7.900
8.450
7.360
7.380
101,718
-0.44(-5.63%)
Mar 29, 2022
7.560
8.000
7.490
7.820
33,167
+0.34(+4.55%)
Mar 28, 2022
7.960
8.073
7.160
7.480
41,089
-0.46(-5.79%)
Mar 25, 2022
7.750
8.240
7.544
7.940
120,833
+0.18(+2.32%)
Mar 24, 2022
7.010
8.250
7.010
7.760
268,944
+0.77(+11.02%)
Mar 23, 2022
6.970
7.000
6.771
6.990
14,296
+0.02(+0.29%)
Mar 22, 2022
6.750
7.090
6.703
6.970
24,418
+0.17(+2.50%)
Mar 21, 2022
7.000
7.470
6.656
6.800
37,870
-0.21(-3.00%)
Mar 18, 2022
6.780
7.250
6.780
7.010
40,671
-0.12(-1.68%)
Mar 17, 2022
6.680
7.200
6.650
7.130
51,181
+0.57(+8.69%)
Mar 16, 2022
6.600
6.800
6.450
6.560
51,077
+0.20(+3.14%)
Mar 15, 2022
6.390
6.530
6.261
6.360
39,731
-0.11(-1.70%)
Mar 14, 2022
6.680
6.690
6.280
6.470
36,005
-0.03(-0.46%)
Mar 11, 2022
6.700
6.776
6.420
6.500
32,459
-0.26(-3.85%)
Mar 10, 2022
6.370
6.800
6.370
6.760
36,971
+0.22(+3.36%)
Mar 09, 2022
6.580
6.600
6.334
6.540
42,450
+0.20(+3.15%)
Mar 08, 2022
5.950
6.900
5.900
6.340
191,036
+0.25(+4.11%)
Mar 07, 2022
6.410
6.410
5.950
6.090
52,817
-0.20(-3.18%)
Mar 04, 2022
6.670
6.870
6.120
6.290
60,573
-0.48(-7.09%)
Mar 03, 2022
7.060
7.103
6.550
6.770
33,086
-0.23(-3.29%)
Mar 02, 2022
6.558
7.150
6.520
7.000
42,923
+0.51(+7.86%)
Mar 01, 2022
6.710
7.043
6.480
6.490
26,019
-0.26(-3.85%)
Feb 28, 2022
6.900
7.240
6.650
6.750
43,442
-0.24(-3.43%)
Feb 25, 2022
6.570
7.020
6.630
6.990
48,140
+0.40(+6.07%)
Feb 24, 2022
6.350
6.600
6.100
6.590
34,977
+0.22(+3.45%)
Feb 23, 2022
6.695
6.779
6.370
6.370
25,345
-0.20(-3.04%)
Feb 22, 2022
6.690
6.900
6.510
6.570
57,471
-0.18(-2.67%)
Feb 18, 2022
6.750
0
+0.34(+5.30%)
Feb 17, 2022
6.530
6.590
6.400
6.410
27,620
-0.32(-4.75%)
Feb 16, 2022
6.530
6.860
6.380
6.730
44,717
+0.18(+2.75%)
Feb 15, 2022
6.950
6.980
6.380
6.550
137,879
-0.24(-3.53%)
Feb 14, 2022
7.190
7.190
6.500
6.790
117,805
+0.06(+0.89%)
Feb 11, 2022
7.160
7.500
6.651
6.730
124,868
-0.52(-7.17%)
Feb 10, 2022
7.160
7.590
7.010
7.250
74,878
-0.11(-1.49%)
Feb 09, 2022
7.510
7.600
7.200
7.360
105,836
+0.03(+0.41%)
Feb 08, 2022
7.220
7.750
7.030
7.330
86,093
+0.03(+0.41%)
Feb 07, 2022
7.180
7.530
6.870
7.300
75,894
+0.09(+1.25%)
Feb 04, 2022
6.800
7.250
6.640
7.210
79,672
+0.36(+5.26%)
Feb 03, 2022
6.980
6.737
6.850
44,630
-0.31(-4.33%)
Feb 02, 2022
6.940
7.350
6.640
7.160
96,622
+0.26(+3.77%)
Feb 01, 2022
7.050
7.350
6.771
6.900
56,041
-0.08(-1.15%)
Jan 31, 2022
6.330
6.990
6.980
131,182
+0.63(+9.92%)
Jan 28, 2022
6.100
6.550
5.770
6.350
94,168
+0.25(+4.10%)
Jan 27, 2022
6.510
6.620
5.930
6.100
165,790
-0.33(-5.13%)
Jan 26, 2022
7.170
7.170
6.330
6.430
163,893
-0.41(-5.99%)
Jan 25, 2022
6.840
7.040
6.280
6.840
125,850
-0.33(-4.60%)
Jan 24, 2022
6.170
7.290
6.010
7.170
365,460
+0.88(+13.99%)
Jan 21, 2022
6.490
6.900
6.256
6.290
216,612
-0.31(-4.70%)
Jan 20, 2022
6.860
7.138
6.600
6.600
198,355
-0.30(-4.35%)
Jan 19, 2022
7.800
7.880
6.670
6.900
428,425
-0.98(-12.44%)
Jan 18, 2022
8.340
8.450
7.710
7.880
241,520
-0.74(-8.58%)
Jan 14, 2022
8.620
0
-0.33(-3.69%)
Jan 13, 2022
9.040
9.370
8.860
8.950
214,402
+0.05(+0.56%)
Jan 12, 2022
9.900
9.960
8.850
8.900
286,376
-0.70(-7.29%)
Jan 11, 2022
9.350
10.01
8.840
9.600
329,805
+0.13(+1.37%)
Jan 10, 2022
9.760
9.920
9.230
9.470
192,012
-0.48(-4.82%)
Jan 07, 2022
10.40
11.30
9.800
9.950
686,147
-0.39(-3.77%)
Jan 06, 2022
10.11
10.54
9.640
10.34
284,025
+0.13(+1.27%)
Jan 05, 2022
10.56
11.40
10.11
10.21
336,598
-0.49(-4.58%)
Jan 04, 2022
12.34
12.44
10.42
10.70
518,169
-1.74(-13.99%)
Jan 03, 2022
13.43
13.49
12.25
12.44
361,215
-0.99(-7.37%)
Dec 31, 2021
11.81
13.64
11.66
13.43
672,709
+1.67(+14.20%)
Dec 30, 2021
12.19
12.73
11.63
11.76
305,938
-0.43(-3.53%)
Dec 29, 2021
11.46
12.74
11.40
12.19
505,528
+0.62(+5.36%)
Dec 28, 2021
12.60
12.60
11.40
11.57
459,976
-1.05(-8.32%)
Dec 27, 2021
12.49
13.23
11.93
12.62
532,051
+0.08(+0.64%)
Dec 23, 2021
12.82
13.35
11.86
12.54
712,430
-0.28(-2.18%)
Dec 22, 2021
10.91
13.71
10.40
12.82
2,331,509
+1.91(+17.51%)
Dec 21, 2021
9.560
11.15
9.320
10.91
987,982
+1.70(+18.46%)
Dec 20, 2021
9.060
9.420
8.770
9.210
153,836
+0.02(+0.22%)
Dec 17, 2021
8.740
9.490
8.530
9.190
190,166
+0.20(+2.22%)
Dec 16, 2021
9.340
9.850
8.530
8.990
365,777
-0.43(-4.56%)
Dec 15, 2021
8.010
9.600
7.620
9.420
461,482
+1.34(+16.58%)
Dec 14, 2021
8.090
8.260
7.702
8.080
193,819
-0.28(-3.35%)
Dec 13, 2021
8.720
8.900
8.010
8.360
322,067
-0.25(-2.90%)
Dec 10, 2021
9.010
9.360
8.420
8.610
247,479
-0.33(-3.69%)
Dec 09, 2021
9.610
9.720
8.650
8.940
175,236
-0.52(-5.50%)
Dec 08, 2021
9.050
9.690
8.880
9.460
209,215
+0.46(+5.11%)
Dec 07, 2021
8.000
9.370
7.753
9.000
547,498
+1.23(+15.83%)
Dec 06, 2021
7.620
7.980
7.350
7.770
471,917
-0.03(-0.38%)
Dec 03, 2021
8.720
8.720
7.400
7.800
305,695
-0.73(-8.56%)
Dec 02, 2021
8.290
8.790
8.080
8.530
423,057
+0.12(+1.43%)
Dec 01, 2021
9.260
9.310
8.250
8.410
528,324
-0.36(-4.10%)
Nov 30, 2021
9.820
10.45
8.620
8.770
723,618
-1.30(-12.91%)
Nov 29, 2021
9.960
10.50
9.540
10.07
481,146
+0.36(+3.71%)
Nov 26, 2021
10.44
10.48
9.190
9.710
612,478
-1.04(-9.67%)
Nov 24, 2021
8.810
11.08
8.550
10.75
2,221,799
+1.90(+21.47%)
Nov 23, 2021
8.490
9.230
8.137
8.850
458,408
+0.03(+0.34%)
Nov 22, 2021
9.140
10.48
8.360
8.820
2,316,002
-0.23(-2.54%)
Nov 19, 2021
8.930
9.082
8.312
9.050
875,716
+0.04(+0.44%)
Nov 18, 2021
8.830
9.120
8.820
9.010
1,131,077
-0.09(-0.99%)
Nov 17, 2021
8.150
10.24
8.120
9.100
5,848,062
+0.33(+3.76%)
Nov 16, 2021
6.270
9.090
6.270
8.770
6,962,488
+2.04(+30.31%)
Nov 15, 2021
4.800
7.870
4.792
6.730
12,388,081
+1.78(+35.96%)
Nov 12, 2021
4.670
4.950
4.670
4.950
41,854
+0.22(+4.65%)
Nov 11, 2021
4.650
4.800
4.650
4.730
5,882
+0.04(+0.85%)
Nov 10, 2021
4.670
4.650
4.690
9,867
-0.10(-2.07%)
Nov 09, 2021
4.630
4.800
4.630
4.789
10,818
+0.05(+1.04%)
Nov 08, 2021
4.660
4.795
4.620
4.740
17,524
+0.00(+0.00%)
Nov 05, 2021
4.680
4.770
4.592
4.740
18,072
+0.04(+0.85%)
Nov 04, 2021
4.780
4.990
4.660
4.700
131,115
+0.06(+1.29%)
Nov 03, 2021
4.524
4.650
4.524
4.640
3,485
-0.02(-0.43%)
Nov 02, 2021
4.449
4.660
4.449
4.660
10,520
-0.01(-0.21%)
Nov 01, 2021
4.690
4.700
4.512
4.670
17,980
+0.17(+3.78%)
Oct 29, 2021
4.510
4.800
4.480
4.500
27,498
+0.04(+0.90%)
Oct 28, 2021
4.500
4.510
4.380
4.460
4,490
+0.07(+1.48%)
Oct 27, 2021
4.390
4.460
4.380
4.395
6,992
-0.01(-0.11%)
Oct 26, 2021
4.420
4.500
4.360
4.400
15,452
-0.09(-2.00%)
Oct 25, 2021
4.470
4.490
4.440
4.490
3,836
+0.05(+1.13%)
Oct 22, 2021
4.500
4.811
4.440
4.440
2,699
-0.03(-0.67%)
Oct 21, 2021
4.550
4.820
4.410
4.470
95,816
-0.03(-0.67%)
Oct 20, 2021
4.531
4.638
4.442
4.500
6,719
-0.14(-3.02%)
Oct 19, 2021
4.480
4.670
4.480
4.640
7,519
+0.15(+3.32%)
Oct 18, 2021
4.530
4.640
4.420
4.491
2,211
-0.05(-1.05%)
Oct 15, 2021
4.430
4.595
4.430
4.539
2,024
-0.12(-2.61%)
Oct 14, 2021
4.590
4.670
4.520
4.660
3,383
+0.12(+2.76%)
Oct 13, 2021
4.514
4.590
4.514
4.535
4,336
-0.06(-1.26%)
Oct 12, 2021
4.503
4.593
4.439
4.593
4,791
+0.09(+2.07%)
Oct 11, 2021
4.440
4.550
4.260
4.500
34,669
-0.10(-2.17%)
Oct 08, 2021
4.550
4.750
4.440
4.600
85,306
+0.17(+3.95%)
Oct 07, 2021
4.490
4.570
4.410
4.425
38,539
-0.08(-1.88%)
Oct 06, 2021
4.420
4.520
4.410
4.510
5,781
+0.09(+2.04%)
Oct 05, 2021
4.380
4.520
4.380
4.420
4,389
+0.00(+0.00%)
Oct 04, 2021
4.350
4.510
4.350
4.420
23,185
-0.05(-1.23%)
Oct 01, 2021
4.300
4.600
4.300
4.475
38,117
+0.25(+6.04%)
Sep 30, 2021
4.400
4.690
4.170
4.220
16,299
-0.13(-2.99%)
Sep 29, 2021
4.160
4.660
4.160
4.350
81,857
+0.19(+4.57%)
Sep 28, 2021
4.330
4.350
4.160
4.160
12,005
-0.19(-4.37%)
Sep 27, 2021
4.380
4.450
4.290
4.350
2,387
+0.09(+2.11%)
Sep 24, 2021
4.340
4.419
4.150
4.260
26,724
-0.09(-2.07%)
Sep 23, 2021
4.330
4.380
4.170
4.350
9,585
+0.11(+2.59%)
Sep 22, 2021
4.330
4.360
4.240
4.240
841
-0.15(-3.42%)
Sep 21, 2021
4.150
4.390
4.150
4.390
8,828
+0.25(+6.04%)
Sep 20, 2021
4.380
4.430
4.010
4.140
33,750
-0.30(-6.76%)
Sep 17, 2021
4.610
4.610
4.360
4.440
6,911
+0.06(+1.37%)
Sep 16, 2021
4.600
4.670
4.330
4.380
2,620
-0.12(-2.67%)
Sep 15, 2021
4.510
4.617
4.420
4.500
9,144
-0.06(-1.32%)
Sep 14, 2021
4.540
4.760
4.513
4.560
4,708
-0.02(-0.44%)
Sep 13, 2021
4.700
4.700
4.520
4.580
12,873
-0.02(-0.43%)
Sep 10, 2021
4.610
5.000
4.600
4.600
94,367
-0.02(-0.43%)
Sep 09, 2021
4.620
4.690
4.590
4.620
5,648
-0.15(-3.14%)
Sep 08, 2021
4.530
4.770
4.490
4.770
10,967
+0.24(+5.30%)
Sep 07, 2021
4.700
4.720
4.530
4.530
3,902
-0.10(-2.16%)
Sep 03, 2021
4.790
4.790
4.630
4.630
850
+0.03(+0.65%)
Sep 02, 2021
4.500
4.720
4.470
4.600
33,084
+0.14(+3.14%)
Sep 01, 2021
4.370
4.600
4.092
4.460
12,616
-0.06(-1.33%)
Aug 31, 2021
4.550
4.640
4.480
4.520
14,642
+0.02(+0.44%)
Aug 30, 2021
4.600
4.650
4.500
4.500
19,147
-0.05(-1.10%)
Aug 27, 2021
4.500
4.550
4.430
4.550
7,401
+0.05(+1.11%)
Aug 26, 2021
4.497
4.540
4.497
4.500
6,272
-0.07(-1.53%)
Aug 25, 2021
4.480
4.610
4.410
4.570
22,904
+0.20(+4.46%)
Aug 24, 2021
4.320
4.420
4.221
4.375
34,606
+0.05(+1.27%)
Aug 23, 2021
4.160
4.320
4.115
4.320
26,740
+0.18(+4.35%)
Aug 20, 2021
4.050
4.140
4.010
4.140
28,389
+0.00(+0.00%)
Aug 19, 2021
3.960
4.140
3.860
4.140
23,780
+0.18(+4.55%)
Aug 18, 2021
4.130
4.150
3.950
3.960
28,291
-0.07(-1.74%)
Aug 17, 2021
4.150
4.150
4.010
4.030
23,273
-0.18(-4.28%)
Aug 16, 2021
4.260
4.325
4.120
4.210
35,930
-0.14(-3.22%)
Aug 13, 2021
4.436
4.455
4.330
4.350
9,828
+0.00(+0.00%)
Aug 12, 2021
4.450
4.460
4.303
4.350
10,080
-0.11(-2.47%)
Aug 11, 2021
4.463
4.520
4.315
4.460
6,057
-0.02(-0.45%)
Aug 10, 2021
4.380
4.480
4.300
4.480
18,444
+0.14(+3.23%)
Aug 09, 2021
4.320
4.490
4.250
4.340
27,363
+0.02(+0.46%)
Aug 06, 2021
4.550
4.550
4.320
4.320
80,502
-0.18(-4.00%)
Aug 05, 2021
4.840
4.840
4.470
4.500
101,216
-0.28(-5.86%)
Aug 04, 2021
4.810
4.900
4.600
4.780
63,048
-0.02(-0.42%)
Aug 03, 2021
4.890
4.890
4.780
4.800
11,790
+0.00(+0.00%)
Aug 02, 2021
4.954
4.954
4.770
4.800
11,961
-0.06(-1.23%)
Jul 30, 2021
4.850
4.990
4.800
4.860
11,524
+0.05(+1.04%)
Jul 29, 2021
4.760
5.000
4.740
4.810
3,057
-0.04(-0.72%)
Jul 28, 2021
4.945
4.945
4.711
4.845
16,514
-0.15(-2.91%)
Jul 27, 2021
4.810
5.020
4.700
4.990
4,562
+0.18(+3.74%)
Jul 26, 2021
5.000
5.000
4.810
4.810
5,468
-0.25(-4.94%)
Jul 23, 2021
4.980
5.060
4.860
5.060
9,806
+0.06(+1.20%)
Jul 22, 2021
4.840
5.100
4.710
5.000
193,329
+0.16(+3.31%)
Jul 21, 2021
4.680
4.920
4.680
4.840
12,138
+0.17(+3.64%)
Jul 20, 2021
4.700
4.750
4.635
4.670
31,999
-0.03(-0.64%)
Jul 19, 2021
4.670
4.811
4.670
4.700
10,570
-0.02(-0.42%)
Jul 16, 2021
4.850
4.850
4.720
4.720
4,142
-0.09(-1.87%)
Jul 15, 2021
4.930
4.930
4.700
4.810
58,274
-0.06(-1.23%)
Jul 14, 2021
5.210
5.210
4.860
4.870
31,235
-0.08(-1.62%)
Jul 13, 2021
5.000
5.237
4.900
4.950
205,413
-0.09(-1.79%)
Jul 12, 2021
5.100
5.310
5.040
5.040
53,202
-0.06(-1.18%)
Jul 09, 2021
5.120
5.323
4.990
5.100
146,451
-0.02(-0.39%)
Jul 08, 2021
5.060
5.250
5.000
5.120
49,238
-0.04(-0.78%)
Jul 07, 2021
5.170
5.200
4.990
5.160
35,820
+0.07(+1.38%)
Jul 06, 2021
5.000
5.170
4.830
5.090
146,266
+0.08(+1.60%)
Jul 02, 2021
5.040
5.130
4.940
5.010
46,942
-0.05(-0.99%)
Jul 01, 2021
5.000
5.080
4.950
5.060
13,845
+0.03(+0.60%)
Jun 30, 2021
5.070
5.200
4.860
5.030
59,147
-0.17(-3.27%)
Jun 29, 2021
5.040
5.340
4.980
5.200
70,948
+0.06(+1.17%)
Jun 28, 2021
5.290
5.290
5.010
5.140
106,075
-0.04(-0.77%)
Jun 25, 2021
5.290
5.300
5.080
5.180
77,320
-0.06(-1.15%)
Jun 24, 2021
5.380
5.510
5.020
5.240
234,485
-0.03(-0.57%)
Jun 23, 2021
5.360
5.440
5.160
5.270
112,703
+0.17(+3.33%)
Jun 22, 2021
5.200
5.260
5.010
5.100
31,512
-0.07(-1.35%)
Jun 21, 2021
5.190
5.230
4.958
5.170
28,126
+0.06(+1.17%)
Jun 18, 2021
5.520
5.600
5.110
5.110
193,686
-0.37(-6.75%)
Jun 17, 2021
5.500
5.650
5.470
5.480
15,407
+0.01(+0.18%)
Jun 16, 2021
5.590
5.590
5.400
5.470
23,019
-0.13(-2.32%)
Jun 15, 2021
5.700
5.700
5.533
5.600
9,544
-0.10(-1.75%)
Jun 14, 2021
5.700
5.870
5.580
5.700
17,049
+0.00(+0.00%)
Jun 11, 2021
5.600
5.980
5.500
5.700
170,562
+0.10(+1.79%)
Jun 10, 2021
5.910
5.970
5.580
5.600
69,677
-0.31(-5.25%)
Jun 09, 2021
6.750
6.800
5.860
5.910
173,792
-0.71(-10.73%)
Jun 08, 2021
6.530
6.750
6.230
6.620
407,089
+0.14(+2.16%)
Jun 07, 2021
6.200
6.680
6.020
6.480
304,867
+0.38(+6.23%)
Jun 04, 2021
5.520
6.180
5.520
6.100
473,167
+0.50(+8.93%)
Jun 03, 2021
5.180
6.150
5.180
5.600
451,158
+0.34(+6.46%)
Jun 02, 2021
5.260
5.380
5.170
5.260
36,893
-0.07(-1.31%)
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.