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
American Strategic Investment CO
(NY:
NYC
)
9.200
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 30, 2021
12.67
12.82
12.54
12.63
18,288
-0.05(-0.38%)
Jun 29, 2021
12.61
12.84
12.54
12.67
23,767
+0.05(+0.38%)
Jun 28, 2021
12.48
12.74
12.36
12.63
17,304
+0.00(+0.00%)
Jun 25, 2021
12.33
12.63
12.28
12.63
51,297
+0.27(+2.18%)
Jun 24, 2021
12.70
12.88
12.05
12.36
70,561
-0.27(-2.14%)
Jun 23, 2021
12.93
12.93
12.53
12.63
63,688
+0.00(+0.00%)
Jun 22, 2021
12.52
12.75
12.34
12.63
95,318
-0.05(-0.38%)
Jun 21, 2021
12.53
12.85
12.45
12.67
106,268
+0.07(+0.54%)
Jun 18, 2021
13.01
13.14
12.37
12.61
346,184
-0.17(-1.36%)
Jun 17, 2021
13.09
13.29
12.41
12.78
116,481
-0.23(-1.78%)
Jun 16, 2021
12.57
13.17
12.57
13.01
148,460
+0.39(+3.05%)
Jun 15, 2021
13.25
13.43
12.32
12.63
55,480
-0.39(-2.96%)
Jun 14, 2021
11.63
14.27
11.62
13.01
186,088
+1.45(+12.50%)
Jun 11, 2021
11.22
11.57
11.22
11.57
21,354
+0.16(+1.44%)
Jun 10, 2021
11.23
11.40
11.09
11.40
25,088
+0.10(+0.85%)
Jun 09, 2021
11.21
11.45
11.19
11.31
15,726
+0.13(+1.12%)
Jun 08, 2021
11.08
11.33
11.00
11.18
26,299
-0.07(-0.60%)
Jun 07, 2021
11.13
11.45
11.13
11.25
43,196
+0.17(+1.57%)
Jun 04, 2021
10.91
11.07
10.81
11.07
28,750
+0.10(+0.88%)
Jun 03, 2021
10.38
11.05
10.33
10.98
47,735
+0.46(+4.40%)
Jun 02, 2021
10.32
10.52
10.01
10.52
294,319
+0.19(+1.87%)
Jun 01, 2021
10.42
10.65
10.32
10.32
54,250
-0.10(-0.93%)
May 28, 2021
10.41
10.67
10.32
10.42
98,973
+0.10(+0.93%)
May 27, 2021
10.32
10.59
10.32
10.32
115,243
-0.06(-0.56%)
May 26, 2021
10.49
10.68
10.33
10.38
24,046
-0.17(-1.64%)
May 25, 2021
11.11
11.13
10.57
10.55
42,452
-0.65(-5.77%)
May 24, 2021
10.81
11.35
10.79
11.20
64,910
+0.40(+3.75%)
May 21, 2021
10.34
10.80
10.30
10.80
45,688
+0.65(+6.36%)
May 20, 2021
10.25
10.27
9.937
10.15
28,554
-0.05(-0.47%)
May 19, 2021
9.600
10.22
9.600
10.20
30,531
+0.57(+5.91%)
May 18, 2021
9.542
9.639
9.542
9.629
23,560
+0.01(+0.10%)
May 17, 2021
9.639
9.803
9.523
9.619
49,242
-0.02(-0.20%)
May 14, 2021
9.099
9.639
9.099
9.639
74,308
+0.40(+4.28%)
May 13, 2021
9.003
9.417
8.983
9.243
49,711
+0.37(+4.13%)
May 12, 2021
9.475
9.475
8.656
8.877
56,337
+0.15(+1.77%)
May 11, 2021
8.694
8.742
8.443
8.723
146,163
+0.04(+0.44%)
May 10, 2021
8.322
8.685
8.320
8.684
53,001
+0.11(+1.24%)
May 07, 2021
8.424
8.687
8.251
8.578
32,891
+0.00(+0.02%)
May 06, 2021
8.463
8.578
8.272
8.576
27,493
+0.12(+1.46%)
May 05, 2021
8.453
8.771
8.328
8.453
20,220
+0.05(+0.57%)
May 04, 2021
8.656
8.656
8.405
8.405
26,246
-0.25(-2.90%)
May 03, 2021
8.511
8.675
8.482
8.656
46,965
+0.14(+1.70%)
Apr 30, 2021
8.337
8.511
8.337
8.511
14,732
+0.09(+1.03%)
Apr 29, 2021
8.434
8.482
8.337
8.424
7,903
+0.02(+0.29%)
Apr 28, 2021
8.222
8.482
8.222
8.400
11,413
+0.20(+2.41%)
Apr 27, 2021
8.309
8.386
8.203
8.203
18,032
-0.09(-1.05%)
Apr 26, 2021
8.048
8.337
8.048
8.289
24,837
+0.24(+2.99%)
Apr 23, 2021
8.125
8.386
7.981
8.048
6,328
-0.09(-1.07%)
Apr 22, 2021
7.962
8.145
7.942
8.135
9,517
+0.17(+2.18%)
Apr 21, 2021
7.817
8.145
7.817
7.962
26,654
+0.11(+1.35%)
Apr 20, 2021
8.116
8.241
7.817
7.856
44,295
-0.26(-3.21%)
Apr 19, 2021
8.241
8.328
8.034
8.116
15,667
-0.21(-2.55%)
Apr 16, 2021
8.231
8.443
8.154
8.328
23,239
+0.12(+1.41%)
Apr 15, 2021
8.251
8.482
8.212
8.212
14,843
-0.16(-1.96%)
Apr 14, 2021
8.588
8.588
8.193
8.376
21,390
-0.13(-1.59%)
Apr 13, 2021
8.318
8.578
8.193
8.511
22,790
+0.27(+3.27%)
Apr 12, 2021
8.193
8.241
7.971
8.241
16,877
+0.13(+1.66%)
Apr 09, 2021
8.096
8.318
7.990
8.106
11,204
-0.09(-1.05%)
Apr 08, 2021
8.212
8.212
8.002
8.192
22,868
-0.02(-0.24%)
Apr 07, 2021
8.221
8.221
8.040
8.212
12,341
+0.07(+0.82%)
Apr 06, 2021
8.193
8.221
8.069
8.145
13,081
+0.05(+0.59%)
Apr 05, 2021
8.241
8.260
8.034
8.098
27,121
+0.00(+0.00%)
Apr 01, 2021
8.069
8.155
7.993
8.098
40,308
-0.10(-1.16%)
Mar 31, 2021
8.193
8.345
8.107
8.193
12,346
+0.00(+0.00%)
Mar 30, 2021
8.355
8.460
8.193
8.193
24,016
-0.16(-1.94%)
Mar 29, 2021
8.241
8.564
8.193
8.355
16,449
+0.02(+0.29%)
Mar 26, 2021
8.202
8.523
8.202
8.331
7,137
+0.02(+0.29%)
Mar 25, 2021
8.155
8.355
8.088
8.307
8,115
+0.12(+1.51%)
Mar 24, 2021
8.155
8.412
8.155
8.183
15,443
-0.04(-0.52%)
Mar 23, 2021
8.441
8.455
8.155
8.226
33,446
-0.25(-2.98%)
Mar 22, 2021
8.088
8.498
8.088
8.479
22,174
+0.26(+3.13%)
Mar 19, 2021
8.193
8.283
8.031
8.221
20,469
+0.08(+0.94%)
Mar 18, 2021
8.079
8.288
7.974
8.145
48,879
+0.06(+0.71%)
Mar 17, 2021
8.241
8.517
7.993
8.088
43,513
-0.17(-2.02%)
Mar 16, 2021
8.460
8.679
8.250
8.255
30,149
-0.32(-3.72%)
Mar 15, 2021
8.812
8.812
8.479
8.574
52,566
-0.15(-1.69%)
Mar 12, 2021
8.945
9.089
8.431
8.722
77,572
-0.22(-2.50%)
Mar 11, 2021
8.774
8.993
8.774
8.945
22,925
-0.01(-0.11%)
Mar 10, 2021
8.364
9.612
8.250
8.955
41,035
+0.69(+8.29%)
Mar 09, 2021
7.955
8.317
7.955
8.269
20,582
+0.08(+0.93%)
Mar 08, 2021
8.098
8.427
8.098
8.193
20,643
+0.03(+0.35%)
Mar 05, 2021
8.383
8.498
7.774
8.164
81,561
-0.12(-1.48%)
Mar 04, 2021
8.583
8.801
8.002
8.287
59,774
-0.72(-7.95%)
Mar 03, 2021
9.155
9.323
8.850
9.003
36,783
-0.16(-1.76%)
Mar 02, 2021
9.212
9.327
9.155
9.165
17,209
-0.17(-1.84%)
Mar 01, 2021
9.450
9.680
9.288
9.336
29,743
-0.05(-0.51%)
Feb 26, 2021
9.374
9.612
9.288
9.384
10,391
-0.09(-0.96%)
Feb 25, 2021
9.622
9.622
9.317
9.474
21,263
-0.10(-1.04%)
Feb 24, 2021
9.269
9.679
9.269
9.574
40,441
+0.22(+2.34%)
Feb 23, 2021
9.479
9.479
9.307
9.355
15,379
-0.03(-0.30%)
Feb 22, 2021
9.355
9.527
9.346
9.384
25,783
-0.05(-0.51%)
Feb 19, 2021
9.412
9.526
9.412
9.431
21,098
-0.05(-0.50%)
Feb 18, 2021
9.517
9.527
9.332
9.479
15,421
+0.10(+1.02%)
Feb 17, 2021
9.488
9.555
9.384
9.384
23,854
-0.10(-1.10%)
Feb 16, 2021
9.508
9.508
9.317
9.488
24,304
+0.14(+1.53%)
Feb 12, 2021
9.346
9.527
9.346
9.346
24,667
-0.05(-0.51%)
Feb 11, 2021
9.346
9.527
9.346
9.393
16,753
-0.11(-1.20%)
Feb 10, 2021
9.307
9.527
9.307
9.508
7,490
+0.20(+2.15%)
Feb 09, 2021
9.288
9.527
9.288
9.307
17,370
-0.03(-0.31%)
Feb 08, 2021
9.527
9.527
9.311
9.336
15,696
-0.10(-1.01%)
Feb 05, 2021
9.517
9.527
9.393
9.431
16,270
-0.06(-0.60%)
Feb 04, 2021
9.517
9.536
9.427
9.488
12,149
+0.11(+1.22%)
Feb 03, 2021
9.288
9.504
9.269
9.374
12,614
+0.11(+1.24%)
Feb 02, 2021
9.355
9.450
9.193
9.260
15,978
+0.07(+0.72%)
Feb 01, 2021
9.155
9.216
9.155
9.193
13,903
+0.04(+0.42%)
Jan 29, 2021
9.193
9.536
9.155
9.155
7,872
-0.04(-0.41%)
Jan 28, 2021
9.155
9.389
9.155
9.193
11,421
-0.14(-1.53%)
Jan 27, 2021
9.165
9.491
9.155
9.336
20,857
+0.00(+0.00%)
Jan 26, 2021
9.527
9.527
9.336
9.336
20,709
-0.09(-0.91%)
Jan 25, 2021
9.155
9.527
9.155
9.422
22,362
+0.06(+0.67%)
Jan 22, 2021
9.155
9.404
9.155
9.359
18,894
-0.01(-0.06%)
Jan 21, 2021
9.126
9.536
9.126
9.365
25,973
+0.21(+2.29%)
Jan 20, 2021
9.212
9.508
9.155
9.155
24,083
-0.22(-2.34%)
Jan 19, 2021
9.527
9.622
9.155
9.374
43,152
-0.30(-3.05%)
Jan 15, 2021
9.631
9.875
9.417
9.669
23,723
+0.14(+1.50%)
Jan 14, 2021
8.803
9.631
8.803
9.527
82,131
+0.73(+8.34%)
Jan 13, 2021
7.764
8.955
7.764
8.793
72,450
+0.95(+12.15%)
Jan 12, 2021
7.745
7.974
7.745
7.840
20,575
-0.05(-0.60%)
Jan 11, 2021
7.888
8.122
7.650
7.888
29,223
-0.25(-3.04%)
Jan 08, 2021
7.869
8.174
7.869
8.136
17,949
+0.26(+3.26%)
Jan 07, 2021
7.220
8.001
7.220
7.878
44,422
-0.07(-0.83%)
Jan 06, 2021
7.907
8.170
7.803
7.944
36,637
+0.13(+1.69%)
Jan 05, 2021
7.878
7.907
7.624
7.813
10,994
+0.19(+2.47%)
Jan 04, 2021
8.095
8.199
7.351
7.624
44,666
-0.01(-0.12%)
Dec 31, 2020
7.634
7.634
7.634
48,876
-0.07(-0.86%)
Dec 30, 2020
7.285
7.813
7.285
7.700
48,876
+0.41(+5.68%)
Dec 29, 2020
7.201
7.464
7.201
7.285
42,632
-0.01(-0.13%)
Dec 28, 2020
7.295
7.549
7.248
7.295
38,862
-0.15(-2.02%)
Dec 24, 2020
7.323
7.530
7.285
7.446
10,730
+0.01(+0.13%)
Dec 23, 2020
7.154
7.577
7.154
7.436
76,073
+0.23(+3.13%)
Dec 22, 2020
7.624
8.001
7.201
7.210
136,258
-0.52(-6.70%)
Dec 21, 2020
8.434
8.660
7.728
7.728
59,417
-0.58(-7.02%)
Dec 18, 2020
9.036
9.290
8.189
8.311
112,400
-0.72(-8.02%)
Dec 17, 2020
9.177
9.413
9.036
9.036
71,034
-0.14(-1.54%)
Dec 16, 2020
9.545
9.770
9.177
9.177
53,954
-0.56(-5.71%)
Dec 15, 2020
9.488
9.770
9.394
9.733
44,624
+0.34(+3.66%)
Dec 14, 2020
9.225
9.413
9.225
9.389
29,810
+0.35(+3.91%)
Dec 11, 2020
9.356
9.356
8.952
9.036
9,136
-0.22(-2.34%)
Dec 10, 2020
9.177
9.262
8.961
9.253
10,980
+0.08(+0.82%)
Dec 09, 2020
9.225
9.295
8.991
9.177
9,289
-0.14(-1.47%)
Dec 08, 2020
9.403
9.413
9.272
9.314
13,051
-0.01(-0.15%)
Dec 07, 2020
9.639
9.639
9.319
9.328
5,506
-0.54(-5.44%)
Dec 04, 2020
9.319
9.865
9.319
9.865
3,399
+0.45(+4.80%)
Dec 03, 2020
9.413
9.413
9.319
9.413
14,512
+0.00(+0.00%)
Dec 02, 2020
9.347
9.623
9.320
9.413
25,276
+0.05(+0.50%)
Dec 01, 2020
9.479
9.479
9.319
9.366
5,318
-0.05(-0.50%)
Nov 30, 2020
9.450
9.949
9.319
9.413
16,720
-0.38(-3.89%)
Nov 27, 2020
10.33
10.33
9.601
9.794
7,011
-0.49(-4.79%)
Nov 25, 2020
10.04
10.42
10.04
10.29
11,473
+0.09(+0.86%)
Nov 24, 2020
10.70
10.82
10.08
10.20
13,791
-0.44(-4.12%)
Nov 23, 2020
9.460
10.71
9.413
10.64
16,509
+1.29(+13.84%)
Nov 20, 2020
9.413
9.413
9.333
9.343
5,736
+0.12(+1.28%)
Nov 19, 2020
9.413
9.413
9.196
9.225
11,849
-0.19(-2.00%)
Nov 18, 2020
9.328
9.413
9.206
9.413
6,716
-0.01(-0.11%)
Nov 17, 2020
9.413
9.507
9.338
9.423
6,322
+0.01(+0.11%)
Nov 16, 2020
9.648
9.648
9.177
9.413
11,619
+0.21(+2.30%)
Nov 13, 2020
8.660
9.394
8.660
9.201
13,067
+0.23(+2.57%)
Nov 12, 2020
9.337
9.413
8.810
8.970
19,448
-0.55(-5.74%)
Nov 11, 2020
9.450
9.559
9.366
9.516
11,404
+0.15(+1.57%)
Nov 10, 2020
9.592
9.833
8.585
9.369
35,848
-0.11(-1.15%)
Nov 09, 2020
10.02
10.18
9.479
9.479
88,106
-0.03(-0.30%)
Nov 06, 2020
10.35
10.35
9.413
9.507
9,986
-0.70(-6.83%)
Nov 05, 2020
10.13
10.79
10.12
10.20
5,899
-0.08(-0.78%)
Nov 04, 2020
10.49
10.69
10.26
10.28
3,215
-0.28(-2.63%)
Nov 03, 2020
10.47
10.56
10.37
10.56
1,825
+0.12(+1.19%)
Nov 02, 2020
10.55
10.78
10.26
10.44
9,048
+0.01(+0.07%)
Oct 30, 2020
10.48
10.53
10.38
10.43
1,806
-0.11(-1.07%)
Oct 29, 2020
10.38
10.60
10.38
10.54
1,552
+0.09(+0.90%)
Oct 28, 2020
10.79
11.00
10.37
10.45
7,915
-0.58(-5.29%)
Oct 27, 2020
11.11
11.11
10.81
11.03
5,833
-0.08(-0.68%)
Oct 26, 2020
10.98
11.11
10.84
11.11
2,319
+0.10(+0.94%)
Oct 23, 2020
10.98
11.07
10.77
11.00
1,487
+0.17(+1.56%)
Oct 22, 2020
10.85
10.99
10.83
10.83
4,303
-0.21(-1.88%)
Oct 21, 2020
11.25
11.43
11.04
11.04
6,731
-0.28(-2.49%)
Oct 20, 2020
10.91
11.39
10.82
11.32
9,443
+0.31(+2.82%)
Oct 19, 2020
10.61
11.01
10.50
11.01
11,105
+0.42(+4.00%)
Oct 16, 2020
10.68
10.80
10.54
10.59
6,161
-0.09(-0.88%)
Oct 15, 2020
10.54
10.68
10.54
10.68
9,207
+0.09(+0.89%)
Oct 14, 2020
10.71
10.82
10.59
10.59
5,252
-0.18(-1.66%)
Oct 13, 2020
10.80
10.80
10.71
10.77
12,575
-0.08(-0.78%)
Oct 12, 2020
11.13
11.13
10.80
10.85
2,927
-0.16(-1.41%)
Oct 09, 2020
10.97
11.21
10.81
11.01
10,092
+0.09(+0.82%)
Oct 08, 2020
11.01
11.15
10.92
10.92
4,808
+0.19(+1.74%)
Oct 07, 2020
11.26
11.26
10.73
10.73
3,817
-0.34(-3.05%)
Oct 06, 2020
11.04
11.24
11.01
11.07
3,387
-0.18(-1.56%)
Oct 05, 2020
11.14
11.24
10.98
11.24
4,931
+0.27(+2.45%)
Oct 02, 2020
11.13
11.24
10.97
10.98
8,642
-0.25(-2.25%)
Oct 01, 2020
11.31
11.31
11.01
11.23
4,673
-0.21(-1.80%)
Sep 30, 2020
11.23
11.43
11.07
11.43
8,250
+0.09(+0.83%)
Sep 29, 2020
11.15
11.34
11.15
11.34
2,320
+0.13(+1.17%)
Sep 28, 2020
11.19
11.25
11.15
11.21
8,569
-0.02(-0.17%)
Sep 25, 2020
11.37
11.43
11.15
11.23
11,416
-0.21(-1.80%)
Sep 24, 2020
11.48
11.52
11.25
11.43
3,810
-0.02(-0.20%)
Sep 23, 2020
11.80
11.81
11.25
11.46
10,040
-0.26(-2.20%)
Sep 22, 2020
12.38
12.38
11.72
11.72
8,587
-0.36(-2.95%)
Sep 21, 2020
12.37
12.69
12.07
12.07
5,668
-0.58(-4.59%)
Sep 18, 2020
11.90
12.68
11.84
12.65
10,989
+0.68(+5.72%)
Sep 17, 2020
11.82
12.14
11.72
11.97
5,183
+0.24(+2.08%)
Sep 16, 2020
11.19
11.78
11.16
11.73
17,192
+0.54(+4.78%)
Sep 15, 2020
11.25
11.28
11.15
11.19
16,369
-0.06(-0.51%)
Sep 14, 2020
11.12
11.39
10.99
11.25
16,805
-0.05(-0.42%)
Sep 11, 2020
11.26
11.30
11.26
11.29
7,681
-0.05(-0.41%)
Sep 10, 2020
11.36
11.36
11.29
11.34
7,068
-0.05(-0.41%)
Sep 09, 2020
11.48
11.48
11.28
11.39
17,616
-0.15(-1.30%)
Sep 08, 2020
12.08
12.08
11.54
11.54
46,299
-0.48(-3.98%)
Sep 04, 2020
12.29
12.29
11.97
12.02
18,031
-0.27(-2.21%)
Sep 03, 2020
12.32
12.40
11.97
12.29
18,487
-0.07(-0.61%)
Sep 02, 2020
12.40
12.57
12.29
12.36
15,270
-0.06(-0.45%)
Sep 01, 2020
12.33
12.83
12.29
12.42
8,520
-0.05(-0.38%)
Aug 31, 2020
12.62
13.12
12.33
12.47
14,818
-0.16(-1.28%)
Aug 28, 2020
12.94
13.12
12.56
12.63
16,750
-0.45(-3.42%)
Aug 27, 2020
12.42
13.11
12.38
13.07
20,855
+0.66(+5.28%)
Aug 26, 2020
12.61
12.69
12.32
12.42
29,550
-0.27(-2.14%)
Aug 25, 2020
12.68
12.89
12.58
12.69
31,293
-0.23(-1.81%)
Aug 24, 2020
12.90
13.17
12.66
12.92
30,610
-0.04(-0.29%)
Aug 21, 2020
13.49
13.59
12.42
12.96
29,660
-0.86(-6.24%)
Aug 20, 2020
14.01
14.01
13.20
13.82
47,505
+0.25(+1.87%)
Aug 19, 2020
15.32
16.50
12.54
13.57
93,530
-2.93(-17.73%)
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.