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
Hoya Capital High Dividend Yield ETF
(NY:
RIET
)
9.930
-0.050 (-0.50%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 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 (%)
Jun 14, 2024
9.950
9.980
9.910
9.930
44,311
-0.04(-0.45%)
Jun 13, 2024
9.950
9.980
9.910
9.975
86,768
+0.03(+0.25%)
Jun 12, 2024
10.03
10.10
9.926
9.950
89,300
+0.12(+1.22%)
Jun 11, 2024
9.860
9.870
9.829
9.830
63,752
-0.07(-0.75%)
Jun 10, 2024
9.934
9.934
9.825
9.904
74,452
-0.02(-0.20%)
Jun 07, 2024
9.914
9.944
9.885
9.924
28,916
-0.09(-0.94%)
Jun 06, 2024
10.25
10.25
9.999
10.02
54,293
-0.04(-0.44%)
Jun 05, 2024
10.13
10.13
9.994
10.06
32,320
+0.01(+0.10%)
Jun 04, 2024
10.11
10.11
10.04
10.05
28,630
-0.02(-0.20%)
Jun 03, 2024
10.06
10.07
10.02
10.07
36,395
+0.03(+0.30%)
May 31, 2024
9.924
10.04
9.924
10.04
17,452
+0.16(+1.60%)
May 30, 2024
9.766
9.885
9.766
9.885
26,061
+0.18(+1.84%)
May 29, 2024
9.746
9.746
9.674
9.706
46,800
-0.13(-1.31%)
May 28, 2024
9.924
9.984
9.825
9.835
58,072
-0.07(-0.70%)
May 24, 2024
9.924
9.924
9.870
9.905
43,299
+0.05(+0.50%)
May 23, 2024
10.07
10.11
9.845
9.855
85,115
-0.21(-2.07%)
May 22, 2024
10.12
10.16
10.04
10.06
72,096
-0.10(-0.98%)
May 21, 2024
10.23
10.27
10.16
10.16
28,179
-0.02(-0.19%)
May 20, 2024
10.31
10.31
10.18
10.18
123,619
-0.07(-0.68%)
May 17, 2024
10.21
10.26
10.20
10.25
43,413
+0.01(+0.10%)
May 16, 2024
10.32
10.32
10.22
10.24
51,157
-0.02(-0.19%)
May 15, 2024
10.35
10.38
10.26
10.26
23,045
+0.01(+0.10%)
May 14, 2024
10.23
10.27
10.20
10.25
61,455
+0.13(+1.33%)
May 13, 2024
10.15
10.17
10.09
10.12
59,649
+0.05(+0.49%)
May 10, 2024
10.08
10.11
10.02
10.07
61,511
+0.03(+0.29%)
May 09, 2024
9.901
10.05
9.901
10.04
38,345
+0.09(+0.89%)
May 08, 2024
10.01
10.01
9.881
9.950
54,018
-0.06(-0.59%)
May 07, 2024
10.04
10.13
9.980
10.01
84,807
+0.01(+0.10%)
May 06, 2024
9.980
10.04
9.950
9.999
64,929
+0.02(+0.20%)
May 03, 2024
10.14
10.14
9.940
9.980
42,696
+0.00(+0.00%)
May 02, 2024
9.960
9.980
9.852
9.980
31,778
+0.13(+1.30%)
May 01, 2024
9.753
9.994
9.753
9.852
74,931
+0.09(+0.91%)
Apr 30, 2024
9.832
9.862
9.753
9.763
42,899
-0.13(-1.29%)
Apr 29, 2024
9.832
9.921
9.832
9.891
39,231
+0.11(+1.11%)
Apr 26, 2024
9.832
9.849
9.780
9.783
50,082
+0.06(+0.61%)
Apr 25, 2024
9.773
9.773
9.655
9.724
15,554
-0.11(-1.10%)
Apr 24, 2024
9.852
9.852
9.763
9.832
25,285
-0.02(-0.20%)
Apr 23, 2024
9.694
9.871
9.694
9.852
27,756
+0.15(+1.52%)
Apr 22, 2024
9.714
9.714
9.537
9.704
74,645
+0.11(+1.13%)
Apr 19, 2024
9.458
9.596
9.458
9.596
33,131
+0.11(+1.14%)
Apr 18, 2024
9.586
9.586
9.449
9.488
67,385
+0.02(+0.21%)
Apr 17, 2024
9.488
9.537
9.458
9.468
24,265
+0.02(+0.21%)
Apr 16, 2024
9.576
9.586
9.390
9.449
64,947
-0.12(-1.28%)
Apr 15, 2024
9.717
9.746
9.513
9.571
62,930
-0.09(-0.91%)
Apr 12, 2024
9.756
9.761
9.649
9.659
69,029
-0.15(-1.49%)
Apr 11, 2024
9.776
9.805
9.673
9.805
43,347
+0.11(+1.11%)
Apr 10, 2024
10.000
10.000
9.639
9.698
134,702
-0.38(-3.77%)
Apr 09, 2024
9.941
10.12
9.941
10.08
47,236
+0.11(+1.08%)
Apr 08, 2024
9.922
9.971
9.882
9.971
75,498
+0.10(+0.99%)
Apr 05, 2024
9.893
9.893
9.794
9.873
37,084
+0.03(+0.30%)
Apr 04, 2024
10.05
10.05
9.821
9.844
56,295
-0.06(-0.59%)
Apr 03, 2024
9.951
9.951
9.834
9.902
39,709
+0.03(+0.30%)
Apr 02, 2024
10.08
10.09
9.844
9.873
106,269
-0.15(-1.46%)
Apr 01, 2024
10.15
10.15
10.01
10.02
88,680
-0.17(-1.63%)
Mar 28, 2024
10.13
10.20
10.12
10.19
51,631
+0.08(+0.77%)
Mar 27, 2024
9.941
10.11
9.941
10.11
40,715
+0.25(+2.57%)
Mar 26, 2024
9.990
10.02
9.854
9.854
79,540
-0.09(-0.88%)
Mar 25, 2024
9.922
10.03
9.922
9.941
58,590
-0.01(-0.10%)
Mar 22, 2024
10.13
10.13
9.941
9.951
53,538
-0.15(-1.45%)
Mar 21, 2024
10.06
10.11
10.01
10.10
100,153
+0.13(+1.27%)
Mar 20, 2024
9.824
9.980
9.785
9.971
137,197
+0.16(+1.59%)
Mar 19, 2024
9.844
9.844
9.751
9.815
200,581
+0.03(+0.30%)
Mar 18, 2024
9.844
9.844
9.746
9.785
84,638
+0.01(+0.10%)
Mar 15, 2024
9.746
9.785
9.707
9.776
38,104
+0.06(+0.60%)
Mar 14, 2024
9.941
9.941
9.664
9.717
78,994
-0.19(-1.87%)
Mar 13, 2024
9.893
9.961
9.893
9.902
36,282
+0.01(+0.10%)
Mar 12, 2024
9.941
10.000
9.805
9.893
61,832
-0.08(-0.78%)
Mar 11, 2024
9.941
10.000
9.912
9.971
38,752
+0.02(+0.20%)
Mar 08, 2024
9.893
10.06
9.893
9.951
28,520
+0.09(+0.89%)
Mar 07, 2024
9.863
9.941
9.844
9.863
29,322
+0.02(+0.20%)
Mar 06, 2024
9.912
9.912
9.803
9.844
34,685
+0.05(+0.50%)
Mar 05, 2024
9.795
9.854
9.795
9.795
27,618
+0.00(+0.00%)
Mar 04, 2024
9.893
9.893
9.763
9.795
41,367
-0.08(-0.79%)
Mar 01, 2024
9.795
9.873
9.717
9.873
45,848
+0.08(+0.80%)
Feb 29, 2024
9.746
9.844
9.746
9.795
28,786
+0.12(+1.21%)
Feb 28, 2024
9.737
9.737
9.629
9.678
38,650
-0.01(-0.15%)
Feb 27, 2024
9.698
9.707
9.659
9.693
30,394
+0.04(+0.45%)
Feb 26, 2024
9.795
9.795
9.628
9.649
42,378
-0.10(-1.00%)
Feb 23, 2024
9.737
9.815
9.707
9.746
26,362
-0.01(-0.07%)
Feb 22, 2024
9.795
9.795
9.727
9.754
24,900
-0.00(-0.00%)
Feb 21, 2024
9.707
9.756
9.688
9.754
31,281
+0.07(+0.73%)
Feb 20, 2024
9.727
9.815
9.670
9.683
59,087
-0.11(-1.14%)
Feb 16, 2024
9.854
9.854
9.693
9.795
48,808
-0.06(-0.59%)
Feb 15, 2024
9.678
9.854
9.630
9.854
39,935
+0.29(+3.06%)
Feb 14, 2024
9.688
9.688
9.503
9.561
25,131
+0.09(+0.93%)
Feb 13, 2024
9.688
9.688
9.401
9.474
93,372
-0.33(-3.41%)
Feb 12, 2024
9.693
9.829
9.693
9.808
77,546
+0.12(+1.29%)
Feb 09, 2024
9.645
9.684
9.573
9.684
63,867
+0.07(+0.70%)
Feb 08, 2024
9.606
9.664
9.558
9.616
35,052
+0.05(+0.51%)
Feb 07, 2024
9.838
9.838
9.548
9.568
72,996
-0.15(-1.50%)
Feb 06, 2024
9.664
9.771
9.664
9.713
21,788
+0.05(+0.50%)
Feb 05, 2024
9.742
9.761
9.606
9.664
61,004
-0.20(-2.06%)
Feb 02, 2024
10.02
10.02
9.790
9.867
31,227
-0.17(-1.73%)
Feb 01, 2024
10.01
10.04
9.785
10.04
42,727
+0.13(+1.27%)
Jan 31, 2024
10.16
10.16
9.916
9.916
120,349
-0.26(-2.56%)
Jan 30, 2024
10.29
10.29
10.18
10.18
33,118
-0.14(-1.40%)
Jan 29, 2024
10.24
10.35
10.21
10.32
77,208
+0.05(+0.47%)
Jan 26, 2024
10.26
10.33
10.25
10.27
64,851
+0.02(+0.19%)
Jan 25, 2024
10.22
10.29
10.17
10.25
9,249
+0.15(+1.53%)
Jan 24, 2024
10.30
10.30
10.10
10.10
26,818
-0.09(-0.85%)
Jan 23, 2024
10.26
10.29
10.15
10.19
84,190
-0.07(-0.66%)
Jan 22, 2024
10.22
10.32
10.18
10.25
29,137
+0.07(+0.66%)
Jan 19, 2024
10.15
10.19
10.01
10.19
85,270
+0.12(+1.15%)
Jan 18, 2024
10.22
10.22
9.964
10.07
32,133
-0.04(-0.38%)
Jan 17, 2024
10.34
10.34
10.01
10.11
189,498
-0.19(-1.80%)
Jan 16, 2024
10.52
10.38
10.25
10.29
50,958
-0.11(-1.04%)
Jan 12, 2024
10.53
10.55
10.38
10.40
42,054
+0.03(+0.28%)
Jan 11, 2024
10.47
10.47
10.31
10.37
42,362
-0.15(-1.46%)
Jan 10, 2024
10.48
10.54
10.41
10.53
28,701
+0.06(+0.55%)
Jan 09, 2024
10.44
10.50
10.41
10.47
36,814
-0.04(-0.36%)
Jan 08, 2024
10.33
10.54
10.33
10.51
48,286
+0.15(+1.48%)
Jan 05, 2024
10.28
10.45
10.28
10.35
34,162
-0.03(-0.28%)
Jan 04, 2024
10.45
10.45
10.35
10.38
54,262
+0.01(+0.09%)
Jan 03, 2024
10.57
10.58
10.34
10.37
55,992
-0.23(-2.17%)
Jan 02, 2024
10.55
10.66
10.45
10.60
62,292
+0.06(+0.55%)
Dec 29, 2023
10.66
10.70
10.55
10.55
67,308
-0.19(-1.79%)
Dec 28, 2023
10.69
10.74
10.67
10.74
22,283
+0.05(+0.45%)
Dec 27, 2023
10.74
10.75
10.68
10.69
49,626
-0.02(-0.18%)
Dec 26, 2023
10.64
10.71
10.55
10.71
25,427
+0.14(+1.36%)
Dec 22, 2023
10.64
10.65
10.54
10.57
25,312
+0.01(+0.11%)
Dec 21, 2023
10.50
10.57
10.47
10.55
30,914
+0.10(+0.99%)
Dec 20, 2023
10.57
10.68
10.45
10.45
62,941
-0.08(-0.73%)
Dec 19, 2023
10.48
10.55
10.37
10.53
37,356
+0.14(+1.38%)
Dec 18, 2023
10.56
10.56
10.36
10.38
38,156
-0.09(-0.82%)
Dec 15, 2023
10.72
10.72
10.42
10.47
32,198
-0.14(-1.35%)
Dec 14, 2023
10.35
10.70
10.35
10.61
89,744
+0.31(+2.98%)
Dec 13, 2023
9.990
10.33
9.875
10.31
52,358
+0.40(+4.07%)
Dec 12, 2023
9.923
9.942
9.856
9.904
28,183
-0.02(-0.24%)
Dec 11, 2023
9.965
9.965
9.884
9.927
49,337
+0.00(+0.00%)
Dec 08, 2023
9.956
9.956
9.851
9.927
32,149
+0.01(+0.10%)
Dec 07, 2023
9.775
9.918
9.773
9.918
110,320
+0.12(+1.26%)
Dec 06, 2023
9.946
10.02
9.794
9.794
25,730
-0.08(-0.77%)
Dec 05, 2023
9.975
9.975
9.842
9.870
42,435
-0.10(-1.05%)
Dec 04, 2023
9.880
9.975
9.842
9.975
65,976
+0.10(+0.96%)
Dec 01, 2023
9.556
9.880
9.537
9.880
56,774
+0.32(+3.38%)
Nov 30, 2023
9.566
9.566
9.499
9.556
48,682
+0.04(+0.40%)
Nov 29, 2023
9.499
9.621
9.499
9.518
37,650
+0.13(+1.42%)
Nov 28, 2023
9.319
9.395
9.242
9.385
47,389
+0.09(+0.92%)
Nov 27, 2023
9.328
9.366
9.233
9.300
61,414
+0.01(+0.10%)
Nov 24, 2023
9.319
9.319
9.238
9.290
19,992
+0.02(+0.21%)
Nov 22, 2023
9.395
9.395
9.238
9.271
52,358
+0.02(+0.20%)
Nov 21, 2023
9.347
9.347
9.233
9.252
132,820
-0.08(-0.87%)
Nov 20, 2023
9.347
9.347
9.233
9.333
92,702
+0.06(+0.67%)
Nov 17, 2023
9.262
9.338
9.242
9.271
47,048
+0.02(+0.21%)
Nov 16, 2023
9.471
9.471
9.246
9.252
35,553
-0.15(-1.62%)
Nov 15, 2023
9.319
9.461
9.319
9.404
44,183
+0.10(+1.02%)
Nov 14, 2023
9.014
9.357
9.014
9.309
32,908
+0.50(+5.72%)
Nov 13, 2023
8.885
8.885
8.734
8.806
62,394
-0.07(-0.78%)
Nov 10, 2023
8.866
8.904
8.781
8.875
15,256
+0.06(+0.65%)
Nov 09, 2023
9.045
9.045
8.799
8.818
33,154
-0.15(-1.66%)
Nov 08, 2023
8.970
8.988
8.951
8.967
12,480
-0.02(-0.24%)
Nov 07, 2023
9.036
9.036
8.960
8.988
43,662
-0.06(-0.62%)
Nov 06, 2023
9.205
9.205
9.026
9.045
21,650
-0.14(-1.54%)
Nov 03, 2023
9.177
9.281
9.158
9.186
41,753
+0.24(+2.74%)
Nov 02, 2023
8.715
8.970
8.715
8.941
28,483
+0.34(+3.94%)
Nov 01, 2023
8.480
8.602
8.439
8.602
32,343
+0.12(+1.44%)
Oct 31, 2023
8.451
8.508
8.433
8.480
16,849
+0.10(+1.24%)
Oct 30, 2023
8.348
8.395
8.295
8.376
47,336
+0.08(+1.02%)
Oct 27, 2023
8.423
8.423
8.263
8.291
38,745
-0.10(-1.23%)
Oct 26, 2023
8.385
8.458
8.348
8.395
24,379
+0.09(+1.13%)
Oct 25, 2023
8.480
8.608
8.291
8.301
40,542
-0.18(-2.10%)
Oct 24, 2023
8.451
8.536
8.433
8.479
23,675
+0.08(+1.00%)
Oct 23, 2023
8.480
8.506
8.376
8.395
49,462
-0.10(-1.22%)
Oct 20, 2023
8.574
8.640
8.499
8.499
54,884
-0.09(-1.10%)
Oct 19, 2023
8.828
8.828
8.574
8.593
29,994
-0.22(-2.46%)
Oct 18, 2023
8.951
8.951
8.809
8.809
13,223
-0.24(-2.60%)
Oct 17, 2023
8.998
9.083
8.998
9.045
10,144
+0.04(+0.48%)
Oct 16, 2023
8.918
9.002
8.885
9.002
14,589
+0.17(+1.90%)
Oct 13, 2023
8.993
8.993
8.834
8.834
11,224
-0.14(-1.51%)
Oct 12, 2023
8.983
9.008
8.918
8.969
13,104
-0.12(-1.35%)
Oct 11, 2023
9.021
9.103
9.002
9.092
58,248
+0.14(+1.58%)
Oct 10, 2023
8.923
9.011
8.923
8.951
21,477
+0.04(+0.49%)
Oct 09, 2023
8.759
8.926
8.731
8.907
27,372
+0.14(+1.57%)
Oct 06, 2023
8.685
8.843
8.638
8.769
35,707
-0.03(-0.32%)
Oct 05, 2023
8.731
8.797
8.703
8.797
43,036
+0.09(+0.98%)
Oct 04, 2023
8.778
8.787
8.573
8.712
35,352
+0.04(+0.43%)
Oct 03, 2023
8.918
8.918
8.638
8.674
54,531
-0.25(-2.83%)
Oct 02, 2023
9.198
9.198
8.890
8.926
54,730
-0.23(-2.56%)
Sep 29, 2023
9.170
9.252
9.113
9.161
18,351
+0.06(+0.63%)
Sep 28, 2023
9.030
9.113
9.002
9.104
13,023
+0.12(+1.34%)
Sep 27, 2023
9.180
9.180
8.955
8.983
30,728
-0.06(-0.62%)
Sep 26, 2023
9.198
9.198
9.031
9.039
23,561
-0.18(-1.92%)
Sep 25, 2023
9.264
9.239
9.217
9.217
29,527
-0.07(-0.71%)
Sep 22, 2023
9.404
9.404
9.259
9.282
49,967
-0.02(-0.20%)
Sep 21, 2023
9.637
9.637
9.296
9.301
40,021
-0.35(-3.63%)
Sep 20, 2023
9.777
9.805
9.651
9.651
10,378
-0.04(-0.42%)
Sep 19, 2023
9.665
9.740
9.665
9.692
17,853
+0.01(+0.13%)
Sep 18, 2023
9.740
9.787
9.679
9.679
21,598
-0.11(-1.17%)
Sep 15, 2023
9.796
9.796
9.738
9.794
15,786
+0.00(+0.00%)
Sep 14, 2023
9.712
9.815
9.684
9.794
29,096
+0.19(+2.02%)
Sep 13, 2023
9.730
9.730
9.592
9.600
11,274
-0.09(-0.90%)
Sep 12, 2023
9.740
9.759
9.688
9.688
33,103
-0.05(-0.48%)
Sep 11, 2023
9.846
9.846
9.661
9.735
36,512
+0.01(+0.10%)
Sep 08, 2023
9.656
9.735
9.656
9.725
9,426
+0.03(+0.29%)
Sep 07, 2023
9.605
9.744
9.605
9.698
49,738
+0.02(+0.18%)
Sep 06, 2023
9.679
9.762
9.642
9.680
9,889
-0.05(-0.56%)
Sep 05, 2023
9.911
9.911
9.725
9.735
30,435
-0.14(-1.41%)
Sep 01, 2023
9.864
9.938
9.850
9.874
36,734
+0.04(+0.41%)
Aug 31, 2023
9.857
9.883
9.818
9.833
38,046
+0.01(+0.06%)
Aug 30, 2023
9.782
9.855
9.772
9.827
28,141
+0.03(+0.31%)
Aug 29, 2023
9.651
9.800
9.596
9.797
41,755
+0.15(+1.56%)
Aug 28, 2023
9.605
9.670
9.475
9.647
31,146
+0.19(+2.01%)
Aug 25, 2023
9.475
9.559
9.438
9.456
22,853
-0.01(-0.13%)
Aug 24, 2023
9.540
9.614
9.466
9.469
31,496
-0.01(-0.12%)
Aug 23, 2023
9.336
9.494
9.314
9.480
30,008
+0.19(+2.02%)
Aug 22, 2023
9.420
9.420
9.281
9.292
40,739
-0.01(-0.13%)
Aug 21, 2023
9.420
9.420
9.235
9.304
54,021
-0.04(-0.39%)
Aug 18, 2023
9.235
9.364
9.207
9.341
24,434
+0.01(+0.15%)
Aug 17, 2023
9.448
9.494
9.327
9.327
33,195
-0.11(-1.15%)
Aug 16, 2023
9.559
9.559
9.429
9.436
15,092
-0.07(-0.75%)
Aug 15, 2023
9.568
9.614
9.494
9.508
51,460
-0.17(-1.72%)
Aug 14, 2023
9.784
9.784
9.661
9.674
34,473
-0.11(-1.13%)
Aug 11, 2023
9.738
9.810
9.738
9.784
31,005
-0.01(-0.07%)
Aug 10, 2023
9.913
9.950
9.784
9.791
21,422
-0.04(-0.40%)
Aug 09, 2023
9.895
9.895
9.812
9.830
22,274
-0.06(-0.65%)
Aug 08, 2023
9.959
9.959
9.789
9.895
14,172
-0.07(-0.69%)
Aug 07, 2023
9.876
9.977
9.830
9.963
23,403
+0.13(+1.31%)
Aug 04, 2023
9.729
9.913
9.720
9.835
33,569
+0.06(+0.60%)
Aug 03, 2023
9.876
9.876
9.674
9.776
14,905
-0.10(-1.02%)
Aug 02, 2023
9.931
9.931
9.803
9.876
21,285
-0.08(-0.82%)
Aug 01, 2023
9.968
10.04
9.904
9.958
21,203
-0.10(-1.00%)
Jul 31, 2023
10.07
10.14
10.02
10.06
37,961
-0.01(-0.10%)
Jul 28, 2023
9.931
10.09
9.931
10.07
20,906
+0.08(+0.82%)
Jul 27, 2023
10.14
10.21
9.968
9.986
42,635
-0.17(-1.63%)
Jul 26, 2023
10.01
10.16
10.01
10.15
22,756
+0.12(+1.19%)
Jul 25, 2023
10.02
10.11
10.02
10.03
35,606
-0.06(-0.64%)
Jul 24, 2023
9.968
10.12
9.959
10.10
48,575
+0.12(+1.24%)
Jul 21, 2023
10.04
10.06
9.973
9.973
27,107
-0.06(-0.58%)
Jul 20, 2023
10.21
10.21
9.977
10.03
53,493
-0.08(-0.83%)
Jul 19, 2023
9.931
10.13
9.931
10.12
36,318
+0.17(+1.76%)
Jul 18, 2023
9.830
9.968
9.830
9.940
37,095
+0.12(+1.17%)
Jul 17, 2023
9.843
9.852
9.770
9.825
24,851
-0.03(-0.28%)
Jul 14, 2023
10.01
10.01
9.798
9.852
22,383
-0.05(-0.46%)
Jul 13, 2023
9.807
9.907
9.807
9.898
40,027
+0.07(+0.74%)
Jul 12, 2023
10.01
10.01
9.816
9.825
42,381
+0.02(+0.19%)
Jul 11, 2023
9.725
9.814
9.684
9.807
35,974
+0.14(+1.41%)
Jul 10, 2023
9.643
9.670
9.541
9.670
45,409
+0.09(+0.95%)
Jul 07, 2023
9.543
9.661
9.470
9.579
19,504
+0.13(+1.42%)
Jul 06, 2023
9.625
9.625
9.315
9.445
53,541
-0.15(-1.59%)
Jul 05, 2023
9.670
9.688
9.534
9.597
24,832
-0.06(-0.66%)
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.