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
Rush Street Interactive Inc
(NY:
RSI
)
9.140
+0.160 (+1.78%)
Official Closing Price
Updated: 7:00 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 (%)
Jun 30, 2022
4.740
4.790
4.560
4.670
648,315
-0.18(-3.71%)
Jun 29, 2022
4.940
4.955
4.740
4.850
619,643
-0.13(-2.61%)
Jun 28, 2022
4.960
5.300
4.940
4.980
1,264,684
+0.14(+2.89%)
Jun 27, 2022
5.170
5.220
4.800
4.840
1,149,164
-0.31(-6.02%)
Jun 24, 2022
4.790
5.155
4.760
5.150
1,414,641
+0.44(+9.34%)
Jun 23, 2022
4.520
4.720
4.440
4.710
693,192
+0.18(+3.97%)
Jun 22, 2022
4.450
4.798
4.450
4.530
1,148,658
-0.01(-0.22%)
Jun 21, 2022
4.520
4.715
4.440
4.540
848,809
+0.13(+2.95%)
Jun 17, 2022
4.150
4.410
4.110
4.410
959,129
+0.32(+7.82%)
Jun 16, 2022
4.370
4.406
4.060
4.090
980,905
-0.46(-10.11%)
Jun 15, 2022
4.500
4.610
4.400
4.550
1,269,669
+0.14(+3.17%)
Jun 14, 2022
4.560
4.580
4.350
4.410
792,119
-0.10(-2.22%)
Jun 13, 2022
4.780
4.880
4.500
4.510
1,111,397
-0.49(-9.80%)
Jun 10, 2022
5.240
5.380
4.960
5.000
1,275,617
-0.39(-7.24%)
Jun 09, 2022
5.560
5.678
5.360
5.390
921,512
-0.23(-4.09%)
Jun 08, 2022
5.590
5.700
5.500
5.620
1,147,478
+0.04(+0.72%)
Jun 07, 2022
5.690
5.740
5.490
5.580
894,435
-0.22(-3.79%)
Jun 06, 2022
6.010
6.130
5.723
5.800
2,150,645
-0.02(-0.34%)
Jun 03, 2022
5.760
5.920
5.650
5.820
1,400,793
-0.02(-0.34%)
Jun 02, 2022
5.610
5.890
5.600
5.840
1,112,728
+0.23(+4.10%)
Jun 01, 2022
5.890
6.130
5.610
5.610
895,526
-0.35(-5.87%)
May 31, 2022
6.240
6.270
5.900
5.960
612,105
-0.23(-3.72%)
May 27, 2022
6.150
6.280
6.010
6.190
576,553
+0.15(+2.48%)
May 26, 2022
5.780
6.240
5.780
6.040
958,924
+0.25(+4.32%)
May 25, 2022
5.700
5.970
5.650
5.790
742,086
+0.09(+1.58%)
May 24, 2022
5.980
6.000
5.550
5.700
1,058,769
-0.37(-6.10%)
May 23, 2022
6.120
6.180
5.890
6.070
693,877
-0.04(-0.65%)
May 20, 2022
6.180
6.365
5.920
6.110
885,008
+0.07(+1.16%)
May 19, 2022
5.780
6.210
5.780
6.040
1,282,098
+0.18(+3.07%)
May 18, 2022
5.830
6.084
5.790
5.860
776,617
-0.09(-1.51%)
May 17, 2022
6.060
6.164
5.770
5.950
937,166
+0.07(+1.19%)
May 16, 2022
5.910
6.020
5.750
5.880
1,470,436
-0.06(-1.01%)
May 13, 2022
5.740
6.030
5.720
5.940
783,578
+0.33(+5.88%)
May 12, 2022
5.380
5.830
5.340
5.610
1,204,334
+0.12(+2.19%)
May 11, 2022
5.700
5.850
5.405
5.490
1,432,078
-0.21(-3.68%)
May 10, 2022
5.820
6.080
5.395
5.700
1,416,013
+0.17(+3.07%)
May 09, 2022
6.060
6.070
5.500
5.530
1,252,552
-0.70(-11.24%)
May 06, 2022
6.760
6.778
6.170
6.230
1,942,901
-0.56(-8.25%)
May 05, 2022
6.850
7.550
6.480
6.790
1,414,156
-0.05(-0.73%)
May 04, 2022
6.880
6.880
6.370
6.840
1,008,058
-0.04(-0.58%)
May 03, 2022
6.940
7.170
6.735
6.880
992,582
-0.11(-1.57%)
May 02, 2022
6.360
7.000
6.210
6.990
1,015,661
+0.64(+10.08%)
Apr 29, 2022
6.570
6.790
6.320
6.350
704,732
-0.25(-3.79%)
Apr 28, 2022
6.440
6.700
6.220
6.600
634,522
+0.17(+2.64%)
Apr 27, 2022
6.250
6.685
6.250
6.430
1,721,959
+0.34(+5.58%)
Apr 26, 2022
6.310
6.360
6.010
6.090
1,213,220
-0.35(-5.43%)
Apr 25, 2022
6.120
6.440
6.110
6.440
1,099,322
+0.22(+3.54%)
Apr 22, 2022
6.130
6.360
6.080
6.220
1,788,804
+0.06(+0.97%)
Apr 21, 2022
6.730
6.730
6.090
6.160
1,870,034
-0.35(-5.38%)
Apr 20, 2022
6.820
6.825
6.510
6.510
2,107,357
-0.26(-3.84%)
Apr 19, 2022
6.540
7.000
6.430
6.770
2,520,082
+0.25(+3.83%)
Apr 18, 2022
6.780
6.880
6.415
6.520
1,071,464
-0.41(-5.92%)
Apr 14, 2022
7.250
7.299
6.820
6.930
944,273
-0.22(-3.08%)
Apr 13, 2022
6.880
7.210
6.880
7.150
2,779,083
+0.20(+2.88%)
Apr 12, 2022
7.200
7.350
6.820
6.950
910,420
-0.10(-1.42%)
Apr 11, 2022
7.000
7.250
6.870
7.050
1,783,563
-0.03(-0.42%)
Apr 08, 2022
7.120
7.260
6.920
7.080
1,148,840
-0.14(-1.94%)
Apr 07, 2022
7.380
7.480
7.010
7.220
985,585
-0.13(-1.77%)
Apr 06, 2022
7.370
7.440
7.140
7.350
1,180,561
-0.20(-2.65%)
Apr 05, 2022
8.040
8.110
7.510
7.550
769,076
-0.42(-5.27%)
Apr 04, 2022
7.360
8.110
7.360
7.970
2,915,942
+0.70(+9.63%)
Apr 01, 2022
7.380
7.530
7.145
7.270
768,949
+0.00(+0.00%)
Mar 31, 2022
7.630
7.744
7.190
7.270
1,682,192
-0.35(-4.59%)
Mar 30, 2022
7.920
8.060
7.510
7.620
703,569
-0.37(-4.63%)
Mar 29, 2022
7.770
8.140
7.720
7.990
1,989,304
+0.35(+4.58%)
Mar 28, 2022
7.980
8.120
7.360
7.640
1,100,230
-0.29(-3.66%)
Mar 25, 2022
8.790
8.880
7.900
7.930
877,946
-0.89(-10.09%)
Mar 24, 2022
8.750
8.830
8.350
8.820
1,564,012
+0.17(+1.97%)
Mar 23, 2022
8.980
9.020
8.570
8.650
1,307,659
-0.44(-4.84%)
Mar 22, 2022
8.860
9.270
8.860
9.090
647,881
+0.18(+2.02%)
Mar 21, 2022
9.070
9.180
8.680
8.910
944,825
-0.30(-3.26%)
Mar 18, 2022
8.950
9.340
8.850
9.210
695,726
+0.24(+2.68%)
Mar 17, 2022
8.760
9.030
8.560
8.970
491,214
+0.11(+1.24%)
Mar 16, 2022
7.930
8.870
7.930
8.860
847,856
+1.07(+13.74%)
Mar 15, 2022
7.430
7.830
7.420
7.790
910,293
+0.37(+4.99%)
Mar 14, 2022
7.810
7.920
7.312
7.420
1,017,097
-0.49(-6.19%)
Mar 11, 2022
8.360
8.420
7.910
7.910
636,068
-0.36(-4.35%)
Mar 10, 2022
8.010
8.280
7.730
8.270
1,084,417
+0.12(+1.47%)
Mar 09, 2022
8.130
8.440
8.100
8.150
1,198,938
+0.19(+2.39%)
Mar 08, 2022
7.780
8.300
7.470
7.960
2,113,760
+0.18(+2.31%)
Mar 07, 2022
8.140
8.390
7.730
7.780
1,569,323
-0.26(-3.23%)
Mar 04, 2022
7.970
8.230
7.760
8.040
1,715,205
-0.09(-1.11%)
Mar 03, 2022
8.460
8.770
7.700
8.130
4,855,946
-2.03(-19.98%)
Mar 02, 2022
10.08
10.34
9.830
10.16
986,100
+0.09(+0.89%)
Mar 01, 2022
10.27
10.40
9.810
10.07
722,299
-0.26(-2.52%)
Feb 28, 2022
9.960
10.44
9.815
10.33
769,516
+0.38(+3.82%)
Feb 25, 2022
9.720
9.970
9.422
9.950
622,719
+0.21(+2.16%)
Feb 24, 2022
8.520
9.765
8.500
9.740
1,166,981
+0.77(+8.58%)
Feb 23, 2022
9.260
9.525
8.855
8.970
1,247,079
-0.07(-0.77%)
Feb 22, 2022
8.900
9.285
8.820
9.040
900,275
-0.09(-0.99%)
Feb 18, 2022
9.130
0
-0.66(-6.74%)
Feb 17, 2022
10.75
10.75
9.780
9.790
973,693
-1.03(-9.52%)
Feb 16, 2022
10.97
11.01
10.55
10.82
550,672
-0.21(-1.90%)
Feb 15, 2022
10.70
11.10
10.70
11.03
487,051
+0.58(+5.55%)
Feb 14, 2022
10.57
11.02
10.21
10.45
783,916
-0.35(-3.24%)
Feb 11, 2022
10.90
11.40
10.65
10.80
879,625
-0.11(-1.01%)
Feb 10, 2022
10.78
11.55
10.78
10.91
1,746,278
-0.23(-2.06%)
Feb 09, 2022
10.72
11.25
10.59
11.14
826,962
+0.60(+5.69%)
Feb 08, 2022
10.30
10.62
10.20
10.54
971,126
+0.17(+1.64%)
Feb 07, 2022
10.48
10.68
10.06
10.37
692,880
+0.09(+0.88%)
Feb 04, 2022
9.870
10.45
9.710
10.28
876,397
+0.41(+4.15%)
Feb 03, 2022
9.990
9.820
9.870
769,043
-0.50(-4.82%)
Feb 02, 2022
10.85
10.92
10.12
10.37
1,200,458
-0.50(-4.60%)
Feb 01, 2022
10.25
11.04
9.971
10.87
2,043,948
+0.73(+7.20%)
Jan 31, 2022
8.840
10.17
10.14
1,565,080
+1.28(+14.45%)
Jan 28, 2022
8.620
8.880
8.180
8.860
1,394,368
+0.29(+3.38%)
Jan 27, 2022
9.170
9.350
8.490
8.570
1,986,556
-0.45(-4.99%)
Jan 26, 2022
9.220
9.870
8.855
9.020
2,302,888
+0.02(+0.22%)
Jan 25, 2022
9.340
9.660
8.760
9.000
1,969,208
-0.63(-6.54%)
Jan 24, 2022
8.750
9.640
8.355
9.630
3,577,336
+0.30(+3.22%)
Jan 21, 2022
9.540
9.980
9.250
9.330
2,247,841
-0.47(-4.80%)
Jan 20, 2022
10.33
10.59
9.760
9.800
1,998,396
-0.39(-3.83%)
Jan 19, 2022
10.90
11.20
10.16
10.19
2,450,852
-0.55(-5.12%)
Jan 18, 2022
11.44
11.60
10.56
10.74
3,493,459
-0.98(-8.36%)
Jan 14, 2022
11.72
0
-0.77(-6.16%)
Jan 13, 2022
13.45
13.55
12.44
12.49
1,431,117
-0.99(-7.34%)
Jan 12, 2022
14.25
14.43
13.47
13.48
1,050,829
-0.54(-3.85%)
Jan 11, 2022
13.90
14.37
13.73
14.02
1,112,457
-0.04(-0.28%)
Jan 10, 2022
14.87
14.87
13.41
14.06
1,519,839
-1.03(-6.83%)
Jan 07, 2022
14.98
15.75
14.86
15.09
1,095,309
+0.09(+0.60%)
Jan 06, 2022
14.50
15.18
14.00
15.00
3,642,808
+0.44(+3.02%)
Jan 05, 2022
15.65
15.79
14.45
14.56
1,170,898
-1.21(-7.67%)
Jan 04, 2022
16.34
16.55
15.46
15.77
853,300
-0.81(-4.89%)
Jan 03, 2022
16.60
17.24
16.43
16.58
534,534
+0.08(+0.48%)
Dec 31, 2021
16.68
17.03
16.46
16.50
667,367
-0.28(-1.67%)
Dec 30, 2021
16.34
17.09
16.22
16.78
700,480
+0.28(+1.70%)
Dec 29, 2021
16.48
16.71
16.17
16.50
322,316
-0.05(-0.30%)
Dec 28, 2021
16.80
16.91
16.37
16.55
369,031
-0.30(-1.78%)
Dec 27, 2021
17.00
17.14
16.45
16.85
269,211
-0.15(-0.88%)
Dec 23, 2021
16.95
17.08
16.23
17.00
484,794
+0.30(+1.80%)
Dec 22, 2021
16.60
17.14
16.41
16.70
678,947
-0.04(-0.24%)
Dec 21, 2021
16.06
16.98
16.06
16.74
970,134
+0.93(+5.88%)
Dec 20, 2021
15.59
16.00
15.26
15.81
1,009,383
-0.19(-1.19%)
Dec 17, 2021
15.32
16.26
14.97
16.00
1,132,900
+0.64(+4.17%)
Dec 16, 2021
16.21
16.29
15.16
15.36
1,336,028
-0.62(-3.88%)
Dec 15, 2021
15.79
16.11
14.92
15.98
1,552,202
+0.12(+0.76%)
Dec 14, 2021
16.03
16.48
15.82
15.86
714,288
-0.50(-3.06%)
Dec 13, 2021
16.68
16.98
15.87
16.36
882,901
-0.48(-2.85%)
Dec 10, 2021
17.65
17.84
16.73
16.84
868,330
-0.63(-3.61%)
Dec 09, 2021
18.04
18.43
17.45
17.47
881,492
-0.98(-5.31%)
Dec 08, 2021
17.94
18.90
17.65
18.45
1,660,661
+0.72(+4.06%)
Dec 07, 2021
17.48
18.11
17.39
17.73
1,259,204
+0.81(+4.79%)
Dec 06, 2021
15.84
17.03
15.30
16.92
1,635,617
+0.93(+5.82%)
Dec 03, 2021
16.50
16.52
15.51
15.99
1,481,782
-0.68(-4.08%)
Dec 02, 2021
16.29
16.74
15.40
16.67
1,209,653
+0.56(+3.48%)
Dec 01, 2021
18.05
18.15
15.74
16.11
1,750,391
-1.73(-9.70%)
Nov 30, 2021
18.16
18.46
17.59
17.84
1,578,461
-0.66(-3.57%)
Nov 29, 2021
18.28
18.71
17.50
18.50
1,027,832
+0.50(+2.78%)
Nov 26, 2021
18.30
18.44
17.48
18.00
1,533,357
-0.93(-4.91%)
Nov 24, 2021
18.64
19.12
18.13
18.93
1,949,119
+0.08(+0.42%)
Nov 23, 2021
20.38
20.84
18.50
18.85
1,794,374
-1.76(-8.54%)
Nov 22, 2021
20.89
21.37
19.82
20.61
1,397,013
-0.46(-2.18%)
Nov 19, 2021
21.01
21.70
20.77
21.07
1,266,040
-0.08(-0.38%)
Nov 18, 2021
21.27
21.24
21.02
21.15
1,050,453
-0.12(-0.56%)
Nov 17, 2021
20.69
21.68
20.69
21.27
1,269,415
+0.28(+1.33%)
Nov 16, 2021
20.10
21.01
20.00
20.99
1,469,925
+0.62(+3.04%)
Nov 15, 2021
19.94
20.51
19.68
20.37
892,656
+0.57(+2.88%)
Nov 12, 2021
19.83
20.59
19.67
19.80
775,607
-0.24(-1.20%)
Nov 11, 2021
19.40
20.23
18.82
20.04
1,070,590
+1.37(+7.34%)
Nov 10, 2021
19.33
18.67
1,785,732
-1.08(-5.47%)
Nov 09, 2021
20.18
20.18
19.30
19.75
1,086,276
-0.04(-0.20%)
Nov 08, 2021
20.10
20.47
19.73
19.79
989,846
+0.02(+0.10%)
Nov 05, 2021
19.76
20.30
19.29
19.77
2,341,735
-0.06(-0.30%)
Nov 04, 2021
21.28
21.33
19.14
19.83
1,825,192
-1.37(-6.46%)
Nov 03, 2021
20.87
21.45
20.77
21.20
884,267
+0.45(+2.17%)
Nov 02, 2021
20.81
21.01
20.29
20.75
804,310
-0.18(-0.86%)
Nov 01, 2021
20.18
21.27
20.13
20.93
776,394
+0.80(+3.97%)
Oct 29, 2021
20.20
20.54
19.97
20.13
659,108
-0.01(-0.05%)
Oct 28, 2021
20.22
20.53
19.54
20.14
847,544
+0.10(+0.50%)
Oct 27, 2021
20.45
20.95
20.02
20.04
527,683
-0.62(-3.00%)
Oct 26, 2021
21.11
20.66
2,057,187
-0.23(-1.10%)
Oct 25, 2021
20.77
21.20
20.25
20.89
445,698
+0.09(+0.43%)
Oct 22, 2021
20.92
21.21
20.38
20.80
783,689
-0.38(-1.79%)
Oct 21, 2021
21.00
21.56
20.68
21.18
851,453
-0.02(-0.09%)
Oct 20, 2021
20.08
21.21
19.76
21.20
1,364,446
+1.13(+5.63%)
Oct 19, 2021
20.00
20.24
19.44
20.07
1,180,439
+0.13(+0.65%)
Oct 18, 2021
19.30
19.98
19.03
19.94
1,392,467
+0.51(+2.62%)
Oct 15, 2021
20.19
20.19
19.30
19.43
1,254,459
-0.45(-2.26%)
Oct 14, 2021
19.81
20.61
19.70
19.88
875,407
+0.30(+1.53%)
Oct 13, 2021
19.93
19.99
19.13
19.58
1,263,622
-0.31(-1.56%)
Oct 12, 2021
20.75
21.38
19.67
19.89
1,901,717
-0.43(-2.12%)
Oct 11, 2021
20.75
20.75
20.01
20.32
1,270,744
-0.58(-2.78%)
Oct 08, 2021
20.38
21.20
20.37
20.90
1,169,322
+0.21(+1.01%)
Oct 07, 2021
20.99
21.03
20.20
20.69
1,742,562
+0.65(+3.24%)
Oct 06, 2021
19.56
20.37
19.40
20.04
1,263,029
-0.13(-0.64%)
Oct 05, 2021
19.19
20.60
18.84
20.17
3,026,562
+1.45(+7.75%)
Oct 04, 2021
19.11
19.26
18.48
18.72
1,135,632
-0.31(-1.63%)
Oct 01, 2021
19.20
19.55
18.93
19.03
1,026,910
-0.18(-0.94%)
Sep 30, 2021
18.87
19.45
18.38
19.21
1,138,145
+0.44(+2.34%)
Sep 29, 2021
19.50
19.60
18.64
18.77
1,386,925
-0.69(-3.55%)
Sep 28, 2021
19.37
19.82
18.81
19.46
1,293,303
+0.06(+0.31%)
Sep 27, 2021
19.76
20.09
18.93
19.40
1,491,993
-0.25(-1.27%)
Sep 24, 2021
19.58
20.45
19.39
19.65
1,895,364
-0.05(-0.25%)
Sep 23, 2021
19.67
20.33
19.40
19.70
1,831,932
+0.48(+2.50%)
Sep 22, 2021
19.32
19.80
19.07
19.22
1,880,370
-0.06(-0.31%)
Sep 21, 2021
18.59
19.97
18.59
19.28
3,891,372
+0.72(+3.88%)
Sep 20, 2021
18.29
19.47
18.19
18.56
2,948,428
-0.67(-3.48%)
Sep 17, 2021
18.52
19.32
17.79
19.23
4,866,925
+0.33(+1.75%)
Sep 16, 2021
17.33
19.38
17.31
18.90
10,405,775
+2.11(+12.57%)
Sep 15, 2021
15.53
17.18
15.12
16.79
5,968,255
+0.97(+6.13%)
Sep 14, 2021
16.05
16.25
15.62
15.82
1,174,302
-0.43(-2.65%)
Sep 13, 2021
16.28
16.54
15.24
16.25
3,163,530
+0.19(+1.18%)
Sep 10, 2021
15.92
16.13
15.61
16.06
1,073,497
+0.29(+1.84%)
Sep 09, 2021
15.63
16.09
15.37
15.77
1,483,456
+0.11(+0.70%)
Sep 08, 2021
16.40
16.85
15.53
15.66
1,595,683
-0.88(-5.32%)
Sep 07, 2021
15.51
16.63
15.44
16.54
2,192,232
+1.05(+6.78%)
Sep 03, 2021
15.12
16.29
14.81
15.49
2,620,111
+0.53(+3.54%)
Sep 02, 2021
14.75
15.18
14.61
14.96
735,600
+0.25(+1.70%)
Sep 01, 2021
14.98
15.00
14.57
14.71
874,087
-0.17(-1.14%)
Aug 31, 2021
14.70
14.98
14.19
14.88
970,328
+0.32(+2.20%)
Aug 30, 2021
15.05
15.31
14.52
14.56
1,219,901
-0.42(-2.80%)
Aug 27, 2021
14.50
15.15
14.44
14.98
1,198,125
+0.43(+2.96%)
Aug 26, 2021
14.98
15.09
14.24
14.55
1,444,806
-0.10(-0.68%)
Aug 25, 2021
14.04
14.72
13.81
14.65
1,525,134
+0.74(+5.32%)
Aug 24, 2021
13.25
14.14
13.18
13.91
1,487,063
+0.69(+5.22%)
Aug 23, 2021
12.21
13.23
12.15
13.22
1,203,347
+1.15(+9.53%)
Aug 20, 2021
11.71
12.07
11.71
12.07
986,813
+0.39(+3.34%)
Aug 19, 2021
12.25
12.36
11.56
11.68
2,227,680
-0.85(-6.78%)
Aug 18, 2021
12.53
13.12
12.30
12.53
1,282,309
-0.12(-0.95%)
Aug 17, 2021
13.04
13.27
12.47
12.65
1,151,320
-0.66(-4.96%)
Aug 16, 2021
13.82
14.04
13.22
13.31
1,396,687
-0.51(-3.69%)
Aug 13, 2021
13.96
14.78
13.71
13.82
2,074,562
-0.22(-1.57%)
Aug 12, 2021
13.32
14.17
12.90
14.04
3,270,710
+0.72(+5.41%)
Aug 11, 2021
12.87
13.38
12.50
13.32
1,459,262
+0.49(+3.82%)
Aug 10, 2021
12.91
13.58
12.71
12.83
2,390,765
+0.16(+1.26%)
Aug 09, 2021
12.68
12.87
12.05
12.67
3,963,451
+1.59(+14.35%)
Aug 06, 2021
11.00
11.17
10.70
11.08
690,179
+0.14(+1.28%)
Aug 05, 2021
9.900
11.20
9.840
10.94
2,342,459
+1.13(+11.52%)
Aug 04, 2021
9.700
10.00
9.681
9.810
561,857
+0.06(+0.62%)
Aug 03, 2021
10.14
10.14
9.550
9.750
1,057,823
-0.29(-2.89%)
Aug 02, 2021
10.05
10.28
9.970
10.04
805,443
+0.19(+1.93%)
Jul 30, 2021
9.660
9.960
9.600
9.850
650,364
+0.08(+0.82%)
Jul 29, 2021
10.13
10.27
9.765
9.770
794,309
-0.31(-3.08%)
Jul 28, 2021
9.890
10.26
9.880
10.08
1,002,716
+0.20(+2.02%)
Jul 27, 2021
10.00
10.06
9.490
9.880
752,000
-0.12(-1.20%)
Jul 26, 2021
9.680
10.02
9.570
10.00
1,170,182
+0.30(+3.09%)
Jul 23, 2021
9.920
9.990
9.490
9.700
1,574,399
-0.20(-2.02%)
Jul 22, 2021
10.46
10.60
9.852
9.900
871,241
-0.51(-4.90%)
Jul 21, 2021
10.09
10.57
10.09
10.41
1,414,695
+0.45(+4.52%)
Jul 20, 2021
10.02
10.12
9.770
9.960
1,517,929
-0.04(-0.40%)
Jul 19, 2021
9.850
10.19
9.750
10.00
1,500,180
-0.14(-1.38%)
Jul 16, 2021
10.54
10.72
10.09
10.14
1,249,914
-0.24(-2.31%)
Jul 15, 2021
10.55
10.78
10.25
10.38
1,962,245
-0.38(-3.53%)
Jul 14, 2021
11.32
11.32
10.55
10.76
1,621,961
-0.50(-4.44%)
Jul 13, 2021
11.83
11.83
11.20
11.26
1,035,677
-0.61(-5.14%)
Jul 12, 2021
11.81
11.87
11.59
11.87
488,725
+0.01(+0.08%)
Jul 09, 2021
11.72
11.95
11.48
11.86
564,912
+0.23(+1.98%)
Jul 08, 2021
10.81
11.72
10.70
11.63
1,180,193
+0.48(+4.30%)
Jul 07, 2021
11.80
11.86
11.03
11.15
1,426,602
-0.66(-5.59%)
Jul 06, 2021
12.16
12.19
11.75
11.81
1,280,531
-0.35(-2.88%)
Jul 02, 2021
12.21
12.30
11.99
12.16
591,974
+0.00(+0.00%)
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.