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
Navios Maritime Partners LP
(NY:
NMM
)
49.02
+0.10 (+0.20%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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
27.85
29.09
27.57
28.92
575,437
+1.04(+3.72%)
Jun 29, 2021
27.68
28.03
27.15
27.88
264,684
-0.05(-0.18%)
Jun 28, 2021
28.55
28.56
26.97
27.93
501,766
-0.54(-1.89%)
Jun 25, 2021
27.94
28.66
27.74
28.47
428,095
+0.44(+1.57%)
Jun 24, 2021
27.54
28.11
26.91
28.03
476,731
+0.68(+2.47%)
Jun 23, 2021
27.34
27.66
26.73
27.35
372,382
+0.15(+0.54%)
Jun 22, 2021
25.98
27.25
25.45
27.21
586,907
+1.35(+5.22%)
Jun 21, 2021
25.88
26.51
25.73
25.86
468,710
-0.09(-0.34%)
Jun 18, 2021
26.19
26.43
25.55
25.94
661,700
-1.15(-4.26%)
Jun 17, 2021
28.73
28.93
26.47
27.10
764,181
-2.00(-6.86%)
Jun 16, 2021
28.14
29.29
27.68
29.09
701,008
+1.12(+4.02%)
Jun 15, 2021
27.93
28.08
26.22
27.97
642,377
+0.83(+3.06%)
Jun 14, 2021
29.12
29.31
27.03
27.14
644,772
-1.68(-5.84%)
Jun 11, 2021
27.93
28.93
27.72
28.82
533,793
+1.33(+4.84%)
Jun 10, 2021
26.81
27.87
26.74
27.49
616,027
+1.19(+4.54%)
Jun 09, 2021
26.44
26.68
25.98
26.30
444,034
+0.50(+1.93%)
Jun 08, 2021
26.64
26.71
25.45
25.80
445,781
-0.51(-1.93%)
Jun 07, 2021
25.66
26.61
25.53
26.31
442,325
+0.99(+3.90%)
Jun 04, 2021
24.87
25.42
24.41
25.32
292,895
+0.44(+1.77%)
Jun 03, 2021
25.44
25.44
24.27
24.88
579,847
-0.68(-2.64%)
Jun 02, 2021
26.75
26.75
25.45
25.55
360,917
-1.01(-3.79%)
Jun 01, 2021
26.61
26.77
26.25
26.56
315,235
+0.62(+2.38%)
May 28, 2021
26.51
26.75
25.94
25.94
328,135
-0.68(-2.57%)
May 27, 2021
27.03
27.03
25.21
26.63
429,144
-0.07(-0.26%)
May 26, 2021
26.32
26.74
24.26
26.70
1,445,641
+0.64(+2.44%)
May 25, 2021
29.22
29.24
26.02
26.06
1,307,392
-3.15(-10.78%)
May 24, 2021
29.64
30.33
28.14
29.21
1,480,613
-3.03(-9.41%)
May 21, 2021
31.89
33.37
31.49
32.24
703,299
+0.99(+3.16%)
May 20, 2021
31.60
31.75
29.48
31.26
521,643
+0.20(+0.63%)
May 19, 2021
30.62
31.57
29.59
31.06
463,023
+0.07(+0.22%)
May 18, 2021
31.03
32.28
30.88
30.99
337,662
+0.16(+0.51%)
May 17, 2021
29.45
30.92
29.45
30.84
435,645
+1.29(+4.37%)
May 14, 2021
28.75
29.59
28.56
29.54
462,852
+1.31(+4.64%)
May 13, 2021
28.25
28.51
26.62
28.23
1,001,445
+0.60(+2.16%)
May 12, 2021
30.33
30.33
27.52
27.64
1,224,611
-2.86(-9.37%)
May 11, 2021
29.36
31.63
29.36
30.49
996,512
-0.79(-2.53%)
May 10, 2021
32.52
32.82
31.27
31.29
556,441
-0.86(-2.68%)
May 07, 2021
32.83
33.50
31.99
32.15
500,141
+0.06(+0.18%)
May 06, 2021
30.82
32.25
29.43
32.09
1,038,522
-0.14(-0.42%)
May 05, 2021
33.71
34.67
32.08
32.23
1,086,767
-0.64(-1.96%)
May 04, 2021
34.19
34.54
31.45
32.87
818,641
-1.25(-3.66%)
May 03, 2021
33.21
35.61
32.79
34.12
1,064,866
+1.33(+4.05%)
Apr 30, 2021
31.94
32.98
31.94
32.79
469,997
+1.24(+3.93%)
Apr 29, 2021
32.23
33.50
31.19
31.55
665,750
-0.88(-2.71%)
Apr 28, 2021
33.21
33.65
31.29
32.43
579,382
+0.11(+0.33%)
Apr 27, 2021
34.19
34.71
31.87
32.32
546,060
-0.45(-1.37%)
Apr 26, 2021
31.51
33.47
31.38
32.77
784,556
+1.71(+5.50%)
Apr 23, 2021
29.96
31.57
29.81
31.06
546,778
+1.95(+6.71%)
Apr 22, 2021
28.59
30.82
28.19
29.11
865,162
+0.53(+1.85%)
Apr 21, 2021
26.13
28.79
25.90
28.58
676,070
+3.18(+12.54%)
Apr 20, 2021
28.21
28.56
25.40
25.40
884,434
-3.07(-10.78%)
Apr 19, 2021
26.37
28.46
26.13
28.46
798,140
+2.12(+8.05%)
Apr 16, 2021
26.73
26.75
25.99
26.34
321,453
+0.04(+0.15%)
Apr 15, 2021
27.26
27.55
25.82
26.31
322,973
-0.62(-2.29%)
Apr 14, 2021
27.30
28.29
26.86
26.92
782,991
+0.06(+0.22%)
Apr 13, 2021
26.49
26.99
25.83
26.86
548,275
-0.48(-1.75%)
Apr 12, 2021
25.74
27.67
24.62
27.34
966,209
+1.61(+6.26%)
Apr 09, 2021
26.37
26.86
24.72
25.73
733,610
-1.34(-4.94%)
Apr 08, 2021
26.66
27.79
25.66
27.07
658,628
+0.60(+2.25%)
Apr 07, 2021
23.81
26.48
23.78
26.47
533,537
+2.06(+8.44%)
Apr 06, 2021
22.60
24.41
22.60
24.41
682,841
+2.26(+10.19%)
Apr 05, 2021
23.07
23.37
21.64
22.15
2,157,913
-0.82(-3.57%)
Apr 01, 2021
23.02
23.08
21.81
22.97
535,312
-0.04(-0.17%)
Mar 31, 2021
23.44
23.88
22.96
23.01
278,753
-0.84(-3.52%)
Mar 30, 2021
23.75
24.28
22.66
23.85
223,877
+0.11(+0.45%)
Mar 29, 2021
24.96
25.26
23.13
23.75
453,348
-1.85(-7.21%)
Mar 26, 2021
26.86
27.34
24.81
25.59
483,511
-0.02(-0.08%)
Mar 25, 2021
22.18
25.62
21.68
25.61
533,076
+2.43(+10.49%)
Mar 24, 2021
25.46
25.89
22.03
23.18
581,353
-1.00(-4.12%)
Mar 23, 2021
27.61
28.13
23.83
24.18
713,079
-4.24(-14.92%)
Mar 22, 2021
27.35
29.20
26.68
28.42
658,044
+2.09(+7.94%)
Mar 19, 2021
25.15
26.33
24.55
26.33
283,472
+1.63(+6.61%)
Mar 18, 2021
24.97
26.86
24.12
24.69
443,232
+0.12(+0.48%)
Mar 17, 2021
22.71
25.05
22.62
24.58
271,898
+1.67(+7.29%)
Mar 16, 2021
24.14
24.27
22.16
22.91
352,666
-0.40(-1.72%)
Mar 15, 2021
22.50
24.13
22.12
23.31
606,852
+1.71(+7.92%)
Mar 12, 2021
20.61
21.97
20.27
21.60
294,734
+1.07(+5.24%)
Mar 11, 2021
20.56
20.82
19.20
20.52
326,310
+0.56(+2.79%)
Mar 10, 2021
18.41
20.58
18.32
19.97
447,667
+1.75(+9.60%)
Mar 09, 2021
18.42
18.75
17.75
18.22
177,515
+0.29(+1.64%)
Mar 08, 2021
17.54
18.36
17.53
17.92
234,745
+0.45(+2.57%)
Mar 05, 2021
17.92
18.02
16.12
17.48
288,796
-0.11(-0.61%)
Mar 04, 2021
18.49
19.50
16.25
17.58
621,322
-1.25(-6.64%)
Mar 03, 2021
19.44
19.83
18.19
18.83
390,969
-0.21(-1.13%)
Mar 02, 2021
18.28
19.83
17.59
19.05
895,856
+1.25(+7.03%)
Mar 01, 2021
16.91
18.32
16.90
17.80
257,026
+1.00(+5.93%)
Feb 26, 2021
16.77
17.44
16.33
16.80
167,585
-0.29(-1.71%)
Feb 25, 2021
17.68
18.00
16.97
17.09
163,841
-0.66(-3.74%)
Feb 24, 2021
16.97
17.79
16.97
17.76
196,722
+1.17(+7.07%)
Feb 23, 2021
17.22
17.36
15.68
16.59
288,286
-0.74(-4.28%)
Feb 22, 2021
18.07
18.22
17.02
17.33
298,632
-0.21(-1.22%)
Feb 19, 2021
17.21
17.85
16.90
17.54
249,791
+0.69(+4.12%)
Feb 18, 2021
17.18
17.86
16.21
16.85
261,076
-0.49(-2.82%)
Feb 17, 2021
17.58
17.71
16.75
17.34
222,014
-0.18(-1.00%)
Feb 16, 2021
17.72
18.50
17.16
17.51
433,937
+0.10(+0.56%)
Feb 12, 2021
16.23
17.90
16.23
17.42
366,088
+0.70(+4.21%)
Feb 11, 2021
17.19
17.62
16.04
16.71
201,648
-0.45(-2.62%)
Feb 10, 2021
17.88
17.88
16.41
17.16
202,638
-0.23(-1.35%)
Feb 09, 2021
17.22
18.12
16.28
17.40
312,210
+0.63(+3.79%)
Feb 08, 2021
17.39
17.58
15.83
16.76
358,035
+0.60(+3.69%)
Feb 05, 2021
15.83
16.57
15.82
16.17
254,551
+0.43(+2.72%)
Feb 04, 2021
15.50
16.14
15.10
15.74
190,575
+0.28(+1.83%)
Feb 03, 2021
14.75
15.48
14.14
15.46
387,464
+1.19(+8.33%)
Feb 02, 2021
14.76
15.29
13.94
14.27
257,775
-0.20(-1.41%)
Feb 01, 2021
13.24
15.34
13.07
14.47
754,165
+1.61(+12.49%)
Jan 29, 2021
12.45
13.59
12.28
12.86
314,210
+0.55(+4.43%)
Jan 28, 2021
12.32
12.58
11.93
12.32
124,959
-0.15(-1.17%)
Jan 27, 2021
12.66
12.86
12.20
12.47
172,493
-0.69(-5.26%)
Jan 26, 2021
13.49
13.60
12.75
13.16
215,972
+0.01(+0.07%)
Jan 25, 2021
13.66
13.67
12.57
13.15
266,433
-0.60(-4.39%)
Jan 22, 2021
13.33
14.02
12.79
13.75
177,949
+0.54(+4.05%)
Jan 21, 2021
14.01
14.04
12.79
13.22
192,653
-0.99(-6.99%)
Jan 20, 2021
14.34
14.35
13.72
14.21
123,702
-0.01(-0.07%)
Jan 19, 2021
13.88
14.56
13.73
14.22
272,236
+0.75(+5.57%)
Jan 15, 2021
14.23
14.34
13.31
13.47
211,732
-0.84(-5.85%)
Jan 14, 2021
12.65
14.76
12.60
14.31
525,660
+1.84(+14.77%)
Jan 13, 2021
12.84
12.84
12.12
12.47
138,800
-0.26(-2.07%)
Jan 12, 2021
12.84
12.95
12.19
12.73
367,581
+0.30(+2.43%)
Jan 11, 2021
11.63
12.56
11.56
12.43
467,588
+0.93(+8.14%)
Jan 08, 2021
11.29
11.58
10.96
11.49
409,602
+0.86(+8.06%)
Jan 07, 2021
10.12
10.70
10.12
10.63
207,097
+0.65(+6.54%)
Jan 06, 2021
10.38
10.52
9.802
9.982
201,432
-0.45(-4.30%)
Jan 05, 2021
10.45
10.66
10.23
10.43
160,270
-0.13(-1.20%)
Jan 04, 2021
11.06
11.63
10.50
10.56
306,038
-0.35(-3.21%)
Dec 31, 2020
10.91
10.91
10.91
137,996
+1.40(+14.75%)
Dec 30, 2020
9.067
9.573
9.067
9.505
137,996
+0.40(+4.39%)
Dec 29, 2020
9.232
9.232
8.872
9.106
78,745
+0.00(+0.00%)
Dec 28, 2020
9.417
9.602
9.057
9.106
160,719
-0.24(-2.60%)
Dec 24, 2020
9.115
9.520
8.950
9.349
99,499
+0.16(+1.69%)
Dec 23, 2020
8.979
9.316
8.726
9.193
93,348
+0.32(+3.62%)
Dec 22, 2020
9.242
9.242
8.775
8.872
80,965
-0.28(-3.09%)
Dec 21, 2020
9.154
9.203
8.531
9.154
290,064
-0.17(-1.78%)
Dec 18, 2020
9.378
9.641
9.213
9.320
149,711
-0.06(-0.62%)
Dec 17, 2020
9.593
9.602
9.369
9.378
154,707
-0.18(-1.83%)
Dec 16, 2020
9.583
9.778
9.456
9.554
86,133
-0.04(-0.41%)
Dec 15, 2020
9.213
9.817
8.872
9.593
141,941
+0.49(+5.35%)
Dec 14, 2020
8.930
9.193
8.797
9.106
91,444
+0.34(+3.89%)
Dec 11, 2020
8.658
8.804
8.546
8.765
134,412
-0.06(-0.66%)
Dec 10, 2020
8.278
8.930
8.278
8.823
72,317
+0.46(+5.47%)
Dec 09, 2020
8.512
8.638
8.200
8.366
159,323
-0.15(-1.72%)
Dec 08, 2020
8.473
8.869
8.473
8.512
68,345
-0.03(-0.34%)
Dec 07, 2020
8.628
8.677
8.181
8.541
177,832
-0.12(-1.35%)
Dec 04, 2020
8.278
8.697
8.278
8.658
85,637
+0.50(+6.09%)
Dec 03, 2020
7.791
8.219
7.752
8.161
93,607
+0.47(+6.08%)
Dec 02, 2020
7.255
7.927
7.246
7.694
160,866
+0.38(+5.19%)
Dec 01, 2020
7.499
7.562
7.289
7.314
116,940
-0.10(-1.31%)
Nov 30, 2020
7.596
8.122
7.177
7.411
224,862
-0.17(-2.18%)
Nov 27, 2020
7.012
7.596
7.012
7.577
114,799
+0.54(+7.61%)
Nov 25, 2020
6.885
7.109
6.817
7.041
129,996
+0.16(+2.26%)
Nov 24, 2020
7.022
7.022
6.817
6.885
135,982
-0.02(-0.28%)
Nov 23, 2020
6.788
6.944
6.788
6.905
141,942
+0.13(+1.87%)
Nov 20, 2020
6.778
6.876
6.700
6.778
104,223
-0.03(-0.43%)
Nov 19, 2020
6.720
6.944
6.720
6.807
95,418
+0.09(+1.30%)
Nov 18, 2020
6.924
7.041
6.710
6.720
120,020
-0.19(-2.68%)
Nov 17, 2020
6.807
7.031
6.671
6.905
251,892
+0.09(+1.29%)
Nov 16, 2020
6.535
7.012
6.535
6.817
351,298
+0.34(+5.26%)
Nov 13, 2020
6.525
6.617
6.369
6.476
84,610
+0.02(+0.30%)
Nov 12, 2020
6.408
6.661
6.252
6.457
99,637
-0.14(-2.07%)
Nov 11, 2020
6.525
6.613
6.350
6.593
66,746
+0.02(+0.30%)
Nov 10, 2020
6.389
6.593
6.291
6.574
115,938
+0.15(+2.27%)
Nov 09, 2020
6.437
6.593
6.145
6.428
217,206
+0.15(+2.33%)
Nov 06, 2020
6.350
6.418
6.106
6.281
122,192
+0.02(+0.31%)
Nov 05, 2020
6.107
6.301
6.030
6.262
142,191
+0.28(+4.68%)
Nov 04, 2020
6.069
6.104
5.842
5.982
28,116
-0.06(-0.96%)
Nov 03, 2020
6.030
6.136
5.837
6.040
72,621
+0.14(+2.46%)
Nov 02, 2020
5.702
5.929
5.585
5.895
37,772
+0.24(+4.27%)
Oct 30, 2020
5.441
5.682
5.441
5.653
52,361
+0.00(+0.00%)
Oct 29, 2020
5.673
5.682
5.325
5.653
130,622
+0.02(+0.34%)
Oct 28, 2020
5.817
5.861
5.557
5.634
109,203
-0.28(-4.74%)
Oct 27, 2020
6.049
6.049
5.808
5.914
87,076
-0.09(-1.45%)
Oct 26, 2020
5.933
6.136
5.904
6.001
41,583
-0.14(-2.36%)
Oct 23, 2020
6.127
6.326
6.117
6.146
33,114
-0.16(-2.60%)
Oct 22, 2020
6.001
6.368
6.001
6.310
41,853
+0.29(+4.82%)
Oct 21, 2020
6.078
6.088
5.953
6.020
21,210
-0.06(-0.95%)
Oct 20, 2020
5.972
6.127
5.808
6.078
24,295
+0.14(+2.44%)
Oct 19, 2020
6.117
6.117
5.817
5.933
89,484
-0.15(-2.54%)
Oct 16, 2020
6.417
6.417
6.040
6.088
84,854
-0.25(-3.96%)
Oct 15, 2020
5.991
6.446
5.962
6.339
43,760
+0.17(+2.82%)
Oct 14, 2020
6.165
6.305
6.001
6.165
58,558
+0.00(+0.00%)
Oct 13, 2020
6.301
6.301
5.953
6.165
69,324
-0.22(-3.48%)
Oct 12, 2020
6.426
6.491
6.233
6.388
76,175
-0.10(-1.49%)
Oct 09, 2020
6.571
6.581
6.390
6.484
23,179
-0.06(-0.89%)
Oct 08, 2020
6.252
6.571
6.252
6.542
68,077
+0.30(+4.80%)
Oct 07, 2020
6.301
6.407
6.146
6.243
52,950
+0.00(+0.00%)
Oct 06, 2020
6.446
6.562
6.204
6.243
37,922
-0.20(-3.15%)
Oct 05, 2020
6.127
6.465
6.127
6.446
142,423
+0.40(+6.55%)
Oct 02, 2020
5.750
6.078
5.712
6.049
134,319
+0.30(+5.21%)
Oct 01, 2020
5.846
5.953
5.682
5.750
104,150
-0.07(-1.16%)
Sep 30, 2020
5.730
5.991
5.730
5.817
88,180
+0.01(+0.17%)
Sep 29, 2020
5.711
5.827
5.605
5.808
52,990
+0.08(+1.35%)
Sep 28, 2020
5.624
5.904
5.624
5.730
58,084
+0.08(+1.37%)
Sep 25, 2020
5.692
5.769
5.537
5.653
89,821
+0.07(+1.21%)
Sep 24, 2020
5.489
5.730
5.441
5.586
64,483
+0.06(+1.05%)
Sep 23, 2020
5.721
5.885
5.508
5.528
83,017
-0.11(-1.89%)
Sep 22, 2020
5.653
5.798
5.586
5.634
38,117
+0.00(+0.00%)
Sep 21, 2020
5.895
5.924
5.605
5.634
59,122
-0.42(-6.87%)
Sep 18, 2020
6.262
6.262
6.020
6.049
38,598
-0.19(-3.10%)
Sep 17, 2020
6.117
6.339
6.117
6.243
52,006
+0.05(+0.78%)
Sep 16, 2020
6.049
6.262
5.953
6.194
80,695
+0.25(+4.23%)
Sep 15, 2020
5.895
6.136
5.895
5.943
51,193
+0.05(+0.82%)
Sep 14, 2020
5.798
6.001
5.798
5.895
58,668
+0.13(+2.18%)
Sep 11, 2020
5.586
5.856
5.586
5.769
59,708
+0.19(+3.47%)
Sep 10, 2020
5.653
5.798
5.537
5.576
150,407
-0.09(-1.54%)
Sep 09, 2020
5.914
5.914
5.566
5.663
115,461
-0.26(-4.40%)
Sep 08, 2020
5.895
5.953
5.750
5.924
34,157
+0.03(+0.49%)
Sep 04, 2020
5.901
5.901
5.605
5.895
73,885
+0.09(+1.50%)
Sep 03, 2020
5.682
5.933
5.547
5.808
187,848
-0.05(-0.83%)
Sep 02, 2020
5.875
5.875
5.470
5.856
216,489
-0.07(-1.14%)
Sep 01, 2020
5.991
6.058
5.798
5.924
74,615
-0.15(-2.54%)
Aug 31, 2020
6.165
6.165
5.991
6.078
43,239
-0.11(-1.72%)
Aug 28, 2020
6.088
6.281
6.088
6.185
31,665
+0.07(+1.11%)
Aug 27, 2020
6.252
6.281
6.030
6.117
28,390
-0.14(-2.31%)
Aug 26, 2020
6.059
6.281
6.059
6.262
58,839
+0.18(+3.02%)
Aug 25, 2020
5.895
6.117
5.809
6.078
62,547
+0.27(+4.66%)
Aug 24, 2020
5.798
5.943
5.769
5.808
98,780
-0.01(-0.17%)
Aug 21, 2020
6.030
6.077
5.798
5.817
69,643
-0.20(-3.37%)
Aug 20, 2020
6.040
6.069
5.962
6.020
55,673
-0.06(-0.95%)
Aug 19, 2020
6.233
6.252
6.040
6.078
85,268
-0.10(-1.57%)
Aug 18, 2020
6.571
6.620
6.165
6.175
79,565
-0.43(-6.58%)
Aug 17, 2020
6.542
6.707
6.533
6.610
90,157
-0.07(-1.01%)
Aug 14, 2020
6.301
6.755
6.281
6.678
195,062
+0.36(+5.66%)
Aug 13, 2020
6.165
6.436
6.165
6.320
92,998
+0.07(+1.08%)
Aug 12, 2020
6.397
6.494
6.088
6.252
154,002
-0.15(-2.41%)
Aug 11, 2020
6.243
6.591
6.207
6.407
242,635
+0.24(+3.92%)
Aug 10, 2020
6.001
6.194
5.953
6.165
127,489
+0.07(+1.11%)
Aug 07, 2020
6.040
6.127
5.943
6.098
65,814
+0.04(+0.64%)
Aug 06, 2020
6.002
6.097
5.925
6.059
111,269
+0.08(+1.28%)
Aug 05, 2020
6.107
6.117
5.925
5.982
171,937
-0.14(-2.35%)
Aug 04, 2020
6.069
6.347
5.963
6.126
140,044
-0.06(-0.93%)
Aug 03, 2020
5.973
6.299
5.963
6.184
122,810
+0.11(+1.74%)
Jul 31, 2020
6.423
6.452
5.886
6.078
236,254
-0.35(-5.37%)
Jul 30, 2020
6.280
6.615
6.280
6.423
101,520
-0.16(-2.47%)
Jul 29, 2020
6.625
6.912
6.433
6.586
898,638
-1.43(-17.82%)
Jul 28, 2020
8.341
8.341
7.957
8.015
135,681
-0.38(-4.57%)
Jul 27, 2020
8.456
8.456
8.159
8.398
41,169
-0.03(-0.34%)
Jul 24, 2020
8.283
8.563
8.149
8.427
53,405
+0.13(+1.62%)
Jul 23, 2020
8.350
8.427
8.159
8.293
47,444
-0.06(-0.69%)
Jul 22, 2020
8.485
8.485
8.168
8.350
41,157
-0.20(-2.35%)
Jul 21, 2020
8.724
8.724
8.398
8.552
63,514
+0.01(+0.11%)
Jul 20, 2020
8.676
8.676
8.417
8.542
30,123
-0.17(-1.98%)
Jul 17, 2020
8.858
9.021
8.590
8.715
45,060
+0.01(+0.11%)
Jul 16, 2020
8.379
8.772
8.322
8.705
48,785
+0.28(+3.30%)
Jul 15, 2020
8.101
8.743
8.101
8.427
69,632
+0.26(+3.17%)
Jul 14, 2020
8.389
8.389
7.938
8.168
94,593
-0.29(-3.40%)
Jul 13, 2020
8.820
8.849
8.360
8.456
80,576
-0.34(-3.82%)
Jul 10, 2020
8.628
9.011
8.628
8.791
39,010
+0.17(+2.00%)
Jul 09, 2020
9.204
9.204
8.561
8.619
124,069
-0.67(-7.22%)
Jul 08, 2020
9.117
9.407
8.916
9.290
69,500
+0.16(+1.79%)
Jul 07, 2020
9.635
9.635
8.858
9.127
110,484
-0.58(-5.93%)
Jul 06, 2020
9.232
9.779
9.232
9.702
90,112
+0.52(+5.64%)
Jul 02, 2020
9.472
9.472
9.012
9.184
79,794
-0.08(-0.83%)
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.