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
(NY:
BRCC
)
5.960
-0.070 (-1.16%)
Official Closing Price
Updated: 4:10 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, 2023
5.300
5.300
5.005
5.160
740,427
-0.07(-1.34%)
Jun 29, 2023
5.290
5.340
5.200
5.230
301,501
-0.09(-1.69%)
Jun 28, 2023
5.280
5.360
5.190
5.320
220,540
+0.05(+0.95%)
Jun 27, 2023
5.250
5.379
5.211
5.270
381,574
+0.02(+0.38%)
Jun 26, 2023
5.380
5.390
5.195
5.250
349,585
-0.13(-2.42%)
Jun 23, 2023
5.360
5.555
5.310
5.380
1,554,563
-0.03(-0.55%)
Jun 22, 2023
5.350
5.440
5.240
5.410
291,611
+0.07(+1.31%)
Jun 21, 2023
5.240
5.405
5.191
5.340
343,103
+0.07(+1.33%)
Jun 20, 2023
5.400
5.460
5.270
5.270
454,623
-0.16(-2.95%)
Jun 16, 2023
5.720
5.730
5.375
5.430
626,073
-0.21(-3.72%)
Jun 15, 2023
5.320
5.675
5.150
5.640
1,323,149
+0.35(+6.62%)
Jun 14, 2023
5.440
5.500
5.285
5.290
455,104
-0.11(-2.04%)
Jun 13, 2023
5.470
5.530
5.400
5.400
314,512
-0.05(-0.92%)
Jun 12, 2023
5.500
5.530
5.350
5.450
407,425
-0.03(-0.55%)
Jun 09, 2023
5.470
5.510
5.410
5.480
316,751
-0.02(-0.36%)
Jun 08, 2023
5.490
5.510
5.280
5.500
321,619
+0.02(+0.36%)
Jun 07, 2023
5.370
5.561
5.350
5.480
431,967
+0.11(+2.05%)
Jun 06, 2023
5.290
5.400
5.270
5.370
424,834
+0.06(+1.13%)
Jun 05, 2023
5.470
5.570
5.260
5.310
532,320
-0.18(-3.28%)
Jun 02, 2023
5.720
5.850
5.460
5.490
469,272
-0.15(-2.66%)
Jun 01, 2023
5.430
5.650
5.360
5.640
425,779
+0.25(+4.64%)
May 31, 2023
5.540
5.820
5.210
5.390
1,060,117
-0.24(-4.26%)
May 30, 2023
5.530
5.720
5.530
5.630
297,780
+0.08(+1.44%)
May 26, 2023
5.470
5.610
5.363
5.550
315,120
+0.07(+1.28%)
May 25, 2023
5.430
5.510
5.410
5.480
233,018
+0.02(+0.37%)
May 24, 2023
5.670
5.670
5.430
5.460
267,719
-0.21(-3.70%)
May 23, 2023
5.430
5.809
5.430
5.670
499,075
+0.28(+5.19%)
May 22, 2023
5.380
5.570
5.312
5.390
424,477
+0.02(+0.37%)
May 19, 2023
5.510
5.510
5.330
5.370
317,155
-0.13(-2.36%)
May 18, 2023
5.230
5.595
5.200
5.500
520,681
+0.27(+5.16%)
May 17, 2023
5.230
5.270
5.150
5.230
367,542
+0.02(+0.38%)
May 16, 2023
5.460
5.480
5.120
5.210
299,609
-0.24(-4.40%)
May 15, 2023
5.020
5.490
5.010
5.450
629,415
+0.41(+8.13%)
May 12, 2023
5.200
5.250
4.850
5.040
695,462
-0.17(-3.26%)
May 11, 2023
5.350
5.450
5.105
5.210
503,763
-0.14(-2.62%)
May 10, 2023
5.250
5.470
5.250
5.350
295,775
+0.15(+2.88%)
May 09, 2023
5.490
5.490
5.110
5.200
428,678
-0.33(-5.97%)
May 08, 2023
5.420
5.540
5.355
5.530
368,036
+0.15(+2.79%)
May 05, 2023
5.190
5.412
5.190
5.380
311,134
+0.24(+4.67%)
May 04, 2023
5.050
5.170
5.019
5.140
312,841
+0.12(+2.39%)
May 03, 2023
5.070
5.250
4.970
5.020
410,309
-0.05(-0.99%)
May 02, 2023
5.240
5.265
5.055
5.070
346,939
-0.21(-3.98%)
May 01, 2023
5.190
5.310
5.160
5.280
321,678
+0.07(+1.34%)
Apr 28, 2023
5.010
5.220
4.990
5.210
394,831
+0.18(+3.58%)
Apr 27, 2023
5.050
5.120
4.970
5.030
305,505
+0.03(+0.60%)
Apr 26, 2023
5.030
5.088
4.955
5.000
235,359
-0.03(-0.60%)
Apr 25, 2023
4.970
5.090
4.919
5.030
261,233
+0.02(+0.40%)
Apr 24, 2023
5.030
5.110
4.980
5.010
283,769
-0.04(-0.79%)
Apr 21, 2023
4.900
5.105
4.880
5.050
394,814
+0.18(+3.70%)
Apr 20, 2023
4.820
4.910
4.800
4.870
417,794
+0.04(+0.83%)
Apr 19, 2023
5.050
5.050
4.820
4.830
735,621
-0.27(-5.29%)
Apr 18, 2023
5.190
5.240
5.030
5.100
436,493
-0.12(-2.30%)
Apr 17, 2023
5.170
5.265
5.140
5.220
349,098
+0.00(+0.00%)
Apr 14, 2023
5.310
5.415
5.140
5.220
276,377
-0.06(-1.14%)
Apr 13, 2023
5.260
5.309
5.150
5.280
235,576
+0.02(+0.38%)
Apr 12, 2023
5.360
5.390
5.230
5.260
404,002
-0.06(-1.13%)
Apr 11, 2023
5.150
5.340
5.075
5.320
547,402
+0.18(+3.50%)
Apr 10, 2023
5.090
5.240
5.050
5.140
370,765
+0.05(+0.98%)
Apr 06, 2023
4.970
5.165
4.950
5.090
303,675
+0.11(+2.21%)
Apr 05, 2023
5.070
5.100
4.790
4.980
735,131
-0.19(-3.68%)
Apr 04, 2023
5.290
5.290
5.070
5.170
356,930
-0.12(-2.27%)
Apr 03, 2023
5.150
5.330
5.090
5.290
417,398
+0.15(+2.92%)
Mar 31, 2023
5.060
5.150
5.010
5.140
385,072
+0.12(+2.39%)
Mar 30, 2023
5.040
5.150
4.990
5.020
361,486
+0.03(+0.60%)
Mar 29, 2023
5.040
5.165
4.935
4.990
491,945
+0.00(+0.00%)
Mar 28, 2023
5.050
5.071
4.880
4.990
576,340
-0.06(-1.19%)
Mar 27, 2023
5.070
5.090
4.980
5.050
474,974
-0.02(-0.39%)
Mar 24, 2023
4.890
5.090
4.860
5.070
504,638
+0.14(+2.84%)
Mar 23, 2023
5.060
5.140
4.900
4.930
586,344
-0.08(-1.60%)
Mar 22, 2023
5.150
5.170
4.960
5.010
711,343
-0.16(-3.09%)
Mar 21, 2023
5.150
5.240
5.070
5.170
674,027
+0.09(+1.77%)
Mar 20, 2023
5.120
5.190
5.000
5.080
780,485
-0.09(-1.74%)
Mar 17, 2023
5.510
5.510
5.040
5.170
1,576,124
-0.34(-6.17%)
Mar 16, 2023
5.950
6.040
5.435
5.510
2,030,141
-0.66(-10.70%)
Mar 15, 2023
5.940
6.320
5.900
6.170
771,143
+0.17(+2.83%)
Mar 14, 2023
6.090
6.155
5.930
6.000
816,359
+0.01(+0.17%)
Mar 13, 2023
5.850
6.030
5.770
5.990
532,354
+0.04(+0.67%)
Mar 10, 2023
6.020
6.030
5.830
5.950
592,657
-0.05(-0.83%)
Mar 09, 2023
6.050
6.120
5.900
6.000
923,195
-0.03(-0.50%)
Mar 08, 2023
6.070
6.120
5.820
6.030
660,782
-0.08(-1.31%)
Mar 07, 2023
6.050
6.210
5.995
6.110
417,481
+0.05(+0.83%)
Mar 06, 2023
6.260
6.260
5.970
6.060
619,385
-0.19(-3.04%)
Mar 03, 2023
6.230
6.370
6.180
6.250
437,649
+0.11(+1.79%)
Mar 02, 2023
6.170
6.240
6.070
6.140
493,327
-0.06(-0.97%)
Mar 01, 2023
6.700
6.720
6.090
6.200
801,331
-0.46(-6.91%)
Feb 28, 2023
6.780
6.830
6.590
6.660
487,694
-0.13(-1.91%)
Feb 27, 2023
6.870
7.125
6.700
6.790
412,641
-0.03(-0.44%)
Feb 24, 2023
7.150
7.190
6.750
6.820
431,967
-0.45(-6.19%)
Feb 23, 2023
6.860
7.305
6.840
7.270
490,298
+0.43(+6.29%)
Feb 22, 2023
6.800
6.920
6.570
6.840
411,643
+0.07(+1.03%)
Feb 21, 2023
7.230
7.280
6.570
6.770
719,918
-0.56(-7.64%)
Feb 17, 2023
7.720
7.720
7.250
7.330
385,397
-0.42(-5.42%)
Feb 16, 2023
7.990
8.050
7.675
7.750
527,424
-0.20(-2.52%)
Feb 15, 2023
7.510
8.270
7.510
7.950
1,486,213
+0.42(+5.58%)
Feb 14, 2023
6.940
7.620
6.878
7.530
612,806
+0.53(+7.57%)
Feb 13, 2023
6.810
7.010
6.676
7.000
292,112
+0.13(+1.89%)
Feb 10, 2023
6.820
7.010
6.750
6.870
421,223
-0.02(-0.29%)
Feb 09, 2023
7.010
7.040
6.710
6.890
528,239
-0.11(-1.57%)
Feb 08, 2023
7.040
7.177
6.910
7.000
368,662
-0.10(-1.41%)
Feb 07, 2023
7.400
7.420
6.900
7.100
753,807
-0.24(-3.27%)
Feb 06, 2023
7.020
7.400
6.910
7.340
492,177
+0.32(+4.56%)
Feb 03, 2023
7.050
7.190
6.840
7.020
578,567
-0.06(-0.85%)
Feb 02, 2023
6.670
7.240
6.550
7.080
1,431,743
+0.53(+8.09%)
Feb 01, 2023
6.590
6.650
6.240
6.550
605,218
-0.05(-0.76%)
Jan 31, 2023
6.160
6.720
6.154
6.600
824,290
+0.47(+7.67%)
Jan 30, 2023
6.200
6.370
6.030
6.130
886,293
+0.22(+3.72%)
Jan 27, 2023
6.280
6.280
5.745
5.910
3,524,468
-0.39(-6.19%)
Jan 26, 2023
6.250
6.350
6.110
6.300
242,204
+0.08(+1.29%)
Jan 25, 2023
6.220
6.250
6.080
6.220
311,625
-0.07(-1.11%)
Jan 24, 2023
6.250
6.450
6.200
6.290
186,916
+0.00(+0.00%)
Jan 23, 2023
6.300
6.427
6.176
6.290
198,416
+0.02(+0.32%)
Jan 20, 2023
6.110
6.350
6.020
6.270
547,465
+0.19(+3.12%)
Jan 19, 2023
6.230
6.300
6.020
6.080
558,960
-0.30(-4.70%)
Jan 18, 2023
6.860
6.982
6.210
6.380
459,134
-0.44(-6.45%)
Jan 17, 2023
6.690
7.000
6.670
6.820
275,843
+0.07(+1.04%)
Jan 13, 2023
6.610
6.860
6.560
6.750
395,052
+0.10(+1.50%)
Jan 12, 2023
6.610
6.750
6.390
6.650
368,738
+0.03(+0.45%)
Jan 11, 2023
6.540
6.850
6.440
6.620
460,042
+0.12(+1.85%)
Jan 10, 2023
6.140
6.500
6.085
6.500
516,702
+0.49(+8.15%)
Jan 09, 2023
6.130
6.183
5.965
6.010
305,007
-0.04(-0.66%)
Jan 06, 2023
6.020
6.110
5.860
6.050
520,239
+0.05(+0.83%)
Jan 05, 2023
6.420
6.445
5.960
6.000
479,689
-0.39(-6.10%)
Jan 04, 2023
6.350
6.500
6.130
6.390
278,543
+0.06(+0.95%)
Jan 03, 2023
6.200
6.510
6.150
6.330
308,723
+0.22(+3.60%)
Dec 30, 2022
6.150
6.500
6.000
6.110
497,912
-0.10(-1.61%)
Dec 29, 2022
6.180
6.360
6.120
6.210
279,332
+0.04(+0.65%)
Dec 28, 2022
6.100
6.260
6.060
6.170
230,725
+0.09(+1.48%)
Dec 27, 2022
6.430
6.430
6.020
6.080
308,081
-0.39(-6.03%)
Dec 23, 2022
6.190
6.520
6.090
6.470
583,060
+0.36(+5.89%)
Dec 22, 2022
5.940
6.130
5.930
6.110
235,479
+0.09(+1.50%)
Dec 21, 2022
6.170
6.310
6.000
6.020
242,835
-0.18(-2.90%)
Dec 20, 2022
6.280
6.320
6.000
6.200
223,524
-0.08(-1.27%)
Dec 19, 2022
6.790
6.790
5.915
6.280
462,362
-0.50(-7.37%)
Dec 16, 2022
6.510
6.880
6.480
6.780
784,615
+0.28(+4.31%)
Dec 15, 2022
6.500
6.590
6.450
6.500
354,528
+0.00(+0.00%)
Dec 14, 2022
6.510
6.780
6.370
6.500
370,168
-0.01(-0.15%)
Dec 13, 2022
6.410
6.537
6.340
6.510
521,930
+0.35(+5.68%)
Dec 12, 2022
6.100
6.250
6.071
6.160
243,351
+0.06(+0.98%)
Dec 09, 2022
6.100
6.310
5.995
6.100
307,287
+0.11(+1.84%)
Dec 08, 2022
5.780
6.079
5.750
5.990
283,335
+0.21(+3.63%)
Dec 07, 2022
5.910
6.020
5.770
5.780
391,668
-0.14(-2.36%)
Dec 06, 2022
6.000
6.060
5.870
5.920
331,042
-0.05(-0.84%)
Dec 05, 2022
6.310
6.350
5.930
5.970
268,862
-0.40(-6.28%)
Dec 02, 2022
6.000
6.440
5.990
6.370
272,058
+0.30(+4.94%)
Dec 01, 2022
6.100
6.150
5.959
6.070
188,566
-0.04(-0.65%)
Nov 30, 2022
6.000
6.165
5.830
6.110
380,211
+0.13(+2.17%)
Nov 29, 2022
5.930
6.080
5.880
5.980
314,417
+0.04(+0.67%)
Nov 28, 2022
6.260
6.370
5.870
5.940
412,404
-0.32(-5.11%)
Nov 25, 2022
6.220
6.300
6.140
6.260
332,703
+0.08(+1.29%)
Nov 23, 2022
6.020
6.200
5.960
6.180
511,481
+0.18(+3.00%)
Nov 22, 2022
6.100
6.200
5.870
6.000
538,896
-0.12(-1.96%)
Nov 21, 2022
6.170
6.320
5.910
6.120
545,937
-0.11(-1.77%)
Nov 18, 2022
6.640
6.640
6.150
6.230
341,104
-0.28(-4.30%)
Nov 17, 2022
6.200
6.580
6.120
6.510
496,616
+0.34(+5.51%)
Nov 16, 2022
6.260
6.420
6.130
6.170
359,734
-0.18(-2.83%)
Nov 15, 2022
6.500
6.650
6.140
6.350
393,478
-0.03(-0.47%)
Nov 14, 2022
6.460
6.520
6.100
6.380
610,792
-0.01(-0.16%)
Nov 11, 2022
6.990
7.020
6.350
6.390
964,272
-0.64(-9.10%)
Nov 10, 2022
7.170
7.630
6.940
7.030
474,351
-0.04(-0.57%)
Nov 09, 2022
7.290
7.500
6.930
7.070
721,388
-0.26(-3.55%)
Nov 08, 2022
7.580
7.640
7.100
7.330
486,292
-0.21(-2.79%)
Nov 07, 2022
7.110
8.060
7.061
7.540
838,931
+0.45(+6.35%)
Nov 04, 2022
6.970
7.100
6.800
7.090
238,142
+0.21(+3.05%)
Nov 03, 2022
7.040
7.130
6.850
6.880
167,850
-0.24(-3.37%)
Nov 02, 2022
7.380
7.650
7.085
7.120
291,888
-0.27(-3.65%)
Nov 01, 2022
7.350
7.430
7.090
7.390
233,585
+0.14(+1.93%)
Oct 31, 2022
7.230
7.340
7.070
7.250
264,229
+0.01(+0.14%)
Oct 28, 2022
7.090
7.365
6.930
7.240
267,863
+0.19(+2.70%)
Oct 27, 2022
6.960
7.280
6.900
7.050
332,810
+0.10(+1.44%)
Oct 26, 2022
7.090
7.290
6.880
6.950
280,347
-0.08(-1.14%)
Oct 25, 2022
6.250
7.270
6.250
7.030
649,614
+0.77(+12.30%)
Oct 24, 2022
6.390
6.410
6.100
6.260
228,690
-0.04(-0.63%)
Oct 21, 2022
6.190
6.330
5.970
6.300
261,149
+0.27(+4.48%)
Oct 20, 2022
6.100
6.240
5.930
6.030
321,288
-0.04(-0.66%)
Oct 19, 2022
6.290
6.337
5.820
6.070
601,877
-0.28(-4.41%)
Oct 18, 2022
6.670
6.835
6.200
6.350
520,725
-0.21(-3.20%)
Oct 17, 2022
6.550
6.730
6.430
6.560
363,633
+0.09(+1.39%)
Oct 14, 2022
7.180
7.191
6.470
6.470
354,691
-0.65(-9.13%)
Oct 13, 2022
6.590
7.159
6.380
7.120
552,664
+0.54(+8.21%)
Oct 12, 2022
6.750
6.850
6.280
6.580
429,857
-0.10(-1.50%)
Oct 11, 2022
6.780
6.909
6.510
6.680
255,352
-0.11(-1.62%)
Oct 10, 2022
6.690
6.830
6.590
6.790
183,658
+0.15(+2.26%)
Oct 07, 2022
6.770
6.800
6.550
6.640
377,761
-0.15(-2.21%)
Oct 06, 2022
7.110
7.190
6.770
6.790
492,932
-0.34(-4.77%)
Oct 05, 2022
7.750
7.750
7.060
7.130
574,041
-0.66(-8.47%)
Oct 04, 2022
7.860
7.987
7.760
7.790
326,105
+0.07(+0.91%)
Oct 03, 2022
7.850
8.200
7.700
7.720
324,080
-0.01(-0.13%)
Sep 30, 2022
7.600
7.880
7.440
7.730
380,271
+0.14(+1.84%)
Sep 29, 2022
8.190
8.190
7.470
7.590
355,694
-0.72(-8.66%)
Sep 28, 2022
8.000
8.390
7.840
8.310
358,251
+0.33(+4.14%)
Sep 27, 2022
7.450
8.000
7.350
7.980
416,213
+0.57(+7.69%)
Sep 26, 2022
7.460
7.635
7.260
7.410
346,325
-0.06(-0.80%)
Sep 23, 2022
7.700
7.810
7.290
7.470
462,025
-0.24(-3.11%)
Sep 22, 2022
7.860
7.929
7.500
7.710
486,742
-0.09(-1.15%)
Sep 21, 2022
8.080
8.180
7.770
7.800
446,050
-0.24(-2.99%)
Sep 20, 2022
8.320
8.530
8.010
8.040
1,005,108
-0.34(-4.06%)
Sep 19, 2022
8.230
8.600
8.180
8.380
988,079
+0.03(+0.36%)
Sep 16, 2022
8.480
8.510
8.135
8.350
1,247,311
-0.22(-2.57%)
Sep 15, 2022
8.930
9.180
8.520
8.570
1,102,731
-0.51(-5.62%)
Sep 14, 2022
8.980
9.240
8.810
9.080
1,123,875
+0.25(+2.83%)
Sep 13, 2022
8.800
9.000
8.580
8.830
531,091
-0.15(-1.67%)
Sep 12, 2022
8.980
9.320
8.880
8.980
463,094
+0.01(+0.11%)
Sep 09, 2022
8.540
8.988
8.510
8.970
403,438
+0.38(+4.42%)
Sep 08, 2022
8.900
8.900
8.300
8.590
576,855
-0.37(-4.13%)
Sep 07, 2022
8.720
9.000
8.500
8.960
623,261
+0.22(+2.52%)
Sep 06, 2022
9.290
9.350
8.730
8.740
953,499
-0.54(-5.82%)
Sep 02, 2022
9.450
9.580
9.220
9.280
267,159
-0.17(-1.80%)
Sep 01, 2022
9.800
9.820
9.320
9.450
331,364
-0.30(-3.08%)
Aug 31, 2022
9.300
9.800
9.300
9.750
460,438
+0.43(+4.61%)
Aug 30, 2022
11.05
11.07
9.000
9.320
1,018,224
-1.58(-14.50%)
Aug 29, 2022
10.50
11.05
10.45
10.90
919,556
+0.36(+3.42%)
Aug 26, 2022
10.43
10.64
10.07
10.54
690,948
+0.15(+1.44%)
Aug 25, 2022
10.13
10.99
10.13
10.39
959,775
+0.29(+2.87%)
Aug 24, 2022
10.00
10.17
9.790
10.10
465,664
+0.12(+1.20%)
Aug 23, 2022
9.990
10.09
9.635
9.980
389,083
+0.21(+2.15%)
Aug 22, 2022
10.12
10.29
9.550
9.770
592,717
-0.48(-4.68%)
Aug 19, 2022
10.05
10.31
9.870
10.25
809,120
+0.05(+0.49%)
Aug 18, 2022
9.810
10.30
9.730
10.20
495,361
+0.29(+2.93%)
Aug 17, 2022
10.08
10.31
9.790
9.910
481,469
-0.33(-3.22%)
Aug 16, 2022
10.05
10.38
10.04
10.24
660,192
-0.01(-0.10%)
Aug 15, 2022
10.14
10.49
9.850
10.25
655,174
+0.02(+0.20%)
Aug 12, 2022
9.800
10.28
9.100
10.23
969,102
+0.44(+4.49%)
Aug 11, 2022
8.740
10.20
8.723
9.790
2,279,524
+1.17(+13.57%)
Aug 10, 2022
8.600
8.740
8.365
8.620
476,670
+0.14(+1.65%)
Aug 09, 2022
8.560
8.600
8.250
8.480
457,470
-0.16(-1.85%)
Aug 08, 2022
8.850
9.050
8.630
8.640
500,237
-0.16(-1.82%)
Aug 05, 2022
8.780
9.100
8.760
8.800
327,809
-0.17(-1.90%)
Aug 04, 2022
8.940
9.240
8.750
8.970
312,626
+0.16(+1.82%)
Aug 03, 2022
9.090
9.250
8.730
8.810
410,985
-0.24(-2.65%)
Aug 02, 2022
9.510
9.510
8.800
9.050
481,413
-0.40(-4.23%)
Aug 01, 2022
9.390
9.850
9.170
9.450
531,722
+0.06(+0.64%)
Jul 29, 2022
9.380
9.430
8.850
9.390
436,625
+0.03(+0.32%)
Jul 28, 2022
8.920
9.360
8.880
9.360
346,026
+0.44(+4.93%)
Jul 27, 2022
9.240
9.250
8.780
8.920
303,078
-0.27(-2.94%)
Jul 26, 2022
9.180
9.220
8.820
9.190
238,170
-0.01(-0.11%)
Jul 25, 2022
8.900
9.250
8.780
9.200
216,518
+0.30(+3.37%)
Jul 22, 2022
9.130
9.370
8.820
8.900
484,081
-0.09(-1.00%)
Jul 21, 2022
9.220
9.220
8.760
8.990
201,168
-0.21(-2.28%)
Jul 20, 2022
8.780
9.250
8.700
9.200
257,720
+0.46(+5.26%)
Jul 19, 2022
9.100
9.250
8.620
8.740
350,022
-0.38(-4.17%)
Jul 18, 2022
9.140
9.690
9.030
9.120
400,022
+0.11(+1.22%)
Jul 15, 2022
9.330
9.340
8.900
9.010
267,659
-0.16(-1.74%)
Jul 14, 2022
9.000
9.349
8.920
9.170
480,055
+0.42(+4.80%)
Jul 13, 2022
8.500
8.800
8.470
8.750
394,354
+0.28(+3.31%)
Jul 12, 2022
9.100
9.230
8.410
8.470
314,663
-0.76(-8.23%)
Jul 11, 2022
9.110
9.300
8.900
9.230
290,279
+0.07(+0.76%)
Jul 08, 2022
9.070
9.300
8.810
9.160
269,533
+0.21(+2.35%)
Jul 07, 2022
8.760
9.170
8.760
8.950
328,061
+0.28(+3.23%)
Jul 06, 2022
9.200
9.385
8.590
8.670
410,656
-0.43(-4.73%)
Jul 05, 2022
8.800
9.220
8.660
9.100
575,625
+0.26(+2.94%)
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.