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
Sotherly Hotels
(NQ:
SOHO
)
1.310
+0.070 (+5.65%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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, 2020
2.610
2.800
2.460
2.520
108,304
-0.10(-3.82%)
Jun 29, 2020
2.680
2.760
2.430
2.620
206,237
+0.22(+9.17%)
Jun 26, 2020
2.550
2.600
2.255
2.400
378,800
-0.16(-6.25%)
Jun 25, 2020
2.700
2.850
2.520
2.560
186,239
-0.17(-6.23%)
Jun 24, 2020
2.900
2.990
2.580
2.730
213,199
-0.23(-7.77%)
Jun 23, 2020
3.030
3.110
2.900
2.960
180,086
-0.04(-1.33%)
Jun 22, 2020
2.950
3.120
2.770
3.000
223,411
+0.04(+1.35%)
Jun 19, 2020
3.250
3.255
2.960
2.960
149,000
-0.19(-6.03%)
Jun 18, 2020
3.250
3.260
3.110
3.150
88,245
-0.16(-4.83%)
Jun 17, 2020
3.570
3.570
3.150
3.310
190,711
-0.21(-5.97%)
Jun 16, 2020
3.880
3.920
3.490
3.520
196,437
-0.02(-0.56%)
Jun 15, 2020
3.000
3.620
2.990
3.540
179,815
+0.16(+4.73%)
Jun 12, 2020
3.500
3.510
3.210
3.380
282,400
+0.39(+13.04%)
Jun 11, 2020
3.280
3.480
2.930
2.990
392,689
-0.74(-19.84%)
Jun 10, 2020
3.990
3.990
3.510
3.730
425,519
-0.33(-8.13%)
Jun 09, 2020
4.300
4.300
3.520
4.060
597,994
-0.37(-8.35%)
Jun 08, 2020
3.850
4.450
3.600
4.430
494,657
+0.96(+27.67%)
Jun 05, 2020
3.580
3.940
3.420
3.470
634,600
+0.19(+5.79%)
Jun 04, 2020
2.940
3.300
2.860
3.280
389,919
+0.37(+12.71%)
Jun 03, 2020
2.800
2.970
2.720
2.910
301,854
+0.17(+6.20%)
Jun 02, 2020
2.760
2.950
2.710
2.740
201,019
+0.01(+0.37%)
Jun 01, 2020
2.900
2.900
2.700
2.730
282,438
-0.21(-7.14%)
May 29, 2020
2.820
2.990
2.570
2.940
406,200
+0.03(+1.03%)
May 28, 2020
2.800
3.450
2.750
2.910
1,323,493
+0.23(+8.58%)
May 27, 2020
2.140
2.800
2.110
2.680
653,072
+0.64(+31.37%)
May 26, 2020
1.900
2.090
1.880
2.040
384,821
+0.19(+10.27%)
May 22, 2020
1.940
1.940
1.790
1.850
199,700
-0.05(-2.63%)
May 21, 2020
1.870
1.930
1.800
1.900
232,092
+0.06(+3.26%)
May 20, 2020
1.910
1.950
1.770
1.840
224,995
-0.04(-2.13%)
May 19, 2020
1.910
1.980
1.800
1.880
151,341
+0.01(+0.53%)
May 18, 2020
1.720
1.900
1.720
1.870
198,618
+0.26(+16.15%)
May 15, 2020
1.670
1.700
1.565
1.610
111,200
-0.05(-3.01%)
May 14, 2020
1.600
1.710
1.523
1.660
101,827
+0.06(+3.75%)
May 13, 2020
1.730
1.770
1.530
1.600
403,201
-0.13(-7.51%)
May 12, 2020
1.800
1.830
1.720
1.730
207,483
-0.05(-2.81%)
May 11, 2020
1.850
1.860
1.780
1.780
133,584
-0.05(-2.73%)
May 08, 2020
1.830
1.900
1.800
1.830
134,900
+0.01(+0.55%)
May 07, 2020
1.860
1.900
1.820
1.820
134,773
-0.01(-0.55%)
May 06, 2020
1.890
1.900
1.790
1.830
126,896
-0.07(-3.68%)
May 05, 2020
1.970
2.020
1.880
1.900
129,951
-0.02(-1.04%)
May 04, 2020
1.860
1.940
1.780
1.920
129,975
+0.00(+0.00%)
May 01, 2020
2.030
2.030
1.860
1.920
155,000
-0.16(-7.69%)
Apr 30, 2020
2.070
2.100
1.900
2.080
224,698
+0.01(+0.48%)
Apr 29, 2020
1.910
2.220
1.900
2.070
332,161
+0.21(+11.29%)
Apr 28, 2020
1.850
1.923
1.770
1.860
199,768
+0.09(+5.08%)
Apr 27, 2020
1.690
1.820
1.650
1.770
231,707
+0.09(+5.36%)
Apr 24, 2020
1.750
1.780
1.610
1.680
202,300
-0.03(-1.75%)
Apr 23, 2020
1.770
1.875
1.700
1.710
380,517
-0.07(-3.93%)
Apr 22, 2020
1.850
1.890
1.740
1.780
95,167
-0.02(-1.11%)
Apr 21, 2020
1.860
1.890
1.760
1.800
99,330
-0.09(-4.76%)
Apr 20, 2020
1.920
1.940
1.800
1.890
111,646
-0.06(-3.08%)
Apr 17, 2020
1.990
2.060
1.950
1.950
135,200
+0.05(+2.63%)
Apr 16, 2020
1.940
1.990
1.860
1.900
129,535
+0.00(+0.00%)
Apr 15, 2020
1.920
2.070
1.750
1.900
248,924
-0.06(-3.04%)
Apr 14, 2020
2.050
2.130
1.910
1.960
163,827
+0.01(+0.49%)
Apr 13, 2020
2.080
2.080
1.880
1.950
161,247
-0.10(-4.88%)
Apr 09, 2020
1.960
2.320
1.920
2.050
496,300
+0.23(+12.64%)
Apr 08, 2020
1.750
1.950
1.730
1.820
230,000
+0.12(+7.06%)
Apr 07, 2020
1.800
1.980
1.650
1.700
271,722
+0.02(+1.19%)
Apr 06, 2020
1.630
1.800
1.620
1.680
209,851
+0.12(+7.69%)
Apr 03, 2020
1.460
1.564
1.430
1.560
88,000
+0.12(+8.33%)
Apr 02, 2020
1.480
1.570
1.430
1.440
137,652
-0.01(-0.69%)
Apr 01, 2020
1.590
1.640
1.430
1.450
233,896
-0.15(-9.38%)
Mar 31, 2020
1.630
1.790
1.560
1.600
145,321
-0.05(-3.03%)
Mar 30, 2020
1.930
1.950
1.640
1.650
289,301
-0.39(-19.12%)
Mar 27, 2020
2.200
2.204
1.910
2.040
203,900
-0.11(-5.12%)
Mar 26, 2020
1.800
2.730
1.760
2.150
598,261
+0.48(+28.74%)
Mar 25, 2020
1.630
1.920
1.520
1.670
343,530
+0.20(+13.61%)
Mar 24, 2020
1.750
1.830
1.430
1.470
293,346
+0.00(+0.00%)
Mar 23, 2020
1.460
1.640
1.450
1.470
206,299
-0.06(-3.92%)
Mar 20, 2020
1.730
2.250
1.500
1.530
614,900
-0.08(-4.97%)
Mar 19, 2020
1.560
1.830
1.500
1.610
297,375
+0.05(+3.21%)
Mar 18, 2020
2.130
2.190
1.490
1.560
422,038
-0.75(-32.47%)
Mar 17, 2020
1.660
2.880
1.660
2.310
213,731
+0.67(+40.85%)
Mar 16, 2020
1.750
1.800
1.480
1.640
491,766
-0.20(-10.87%)
Mar 13, 2020
1.890
2.274
1.720
1.840
552,500
+0.34(+22.67%)
Mar 12, 2020
2.040
2.750
1.500
1.500
807,718
-0.66(-30.56%)
Mar 11, 2020
2.717
2.830
2.066
2.160
573,749
-0.69(-24.17%)
Mar 10, 2020
3.594
4.103
2.688
2.849
340,400
-0.28(-9.04%)
Mar 09, 2020
4.546
4.546
3.113
3.132
242,366
-1.42(-31.26%)
Mar 06, 2020
4.716
4.763
4.443
4.556
96,900
-0.18(-3.78%)
Mar 05, 2020
4.735
4.895
4.716
4.735
74,118
-0.18(-3.65%)
Mar 04, 2020
4.848
4.962
4.810
4.914
73,155
+0.07(+1.36%)
Mar 03, 2020
4.999
5.080
4.754
4.848
71,849
-0.18(-3.56%)
Mar 02, 2020
4.839
5.424
4.839
5.027
98,701
+0.19(+3.90%)
Feb 28, 2020
4.952
4.990
4.744
4.839
134,855
-0.16(-3.21%)
Feb 27, 2020
4.933
5.122
4.740
4.999
152,056
+0.06(+1.15%)
Feb 26, 2020
5.292
5.376
4.943
4.943
80,604
-0.34(-6.43%)
Feb 25, 2020
5.565
5.612
5.282
5.282
87,647
-0.24(-4.27%)
Feb 24, 2020
5.593
5.622
5.490
5.518
48,683
-0.10(-1.85%)
Feb 21, 2020
5.669
5.801
5.622
5.622
38,908
-0.07(-1.16%)
Feb 20, 2020
5.612
5.707
5.612
5.688
46,057
+0.08(+1.52%)
Feb 19, 2020
5.669
5.725
5.588
5.603
54,154
-0.06(-1.00%)
Feb 18, 2020
5.650
5.735
5.593
5.659
52,946
-0.07(-1.15%)
Feb 14, 2020
5.876
5.876
5.725
5.725
59,052
-0.15(-2.57%)
Feb 13, 2020
5.773
5.876
5.773
5.876
15,787
+0.09(+1.63%)
Feb 12, 2020
5.754
5.829
5.754
5.782
20,215
+0.08(+1.32%)
Feb 11, 2020
5.773
5.867
5.707
5.707
68,037
-0.09(-1.63%)
Feb 10, 2020
5.810
5.942
5.801
5.801
32,489
-0.04(-0.65%)
Feb 07, 2020
5.895
5.895
5.801
5.839
27,458
-0.06(-0.96%)
Feb 06, 2020
5.990
6.021
5.895
5.895
45,885
-0.09(-1.57%)
Feb 05, 2020
5.980
6.056
5.923
5.990
29,496
+0.09(+1.60%)
Feb 04, 2020
6.008
6.027
5.867
5.895
35,045
-0.05(-0.79%)
Feb 03, 2020
5.942
6.018
5.933
5.942
15,913
+0.05(+0.80%)
Jan 31, 2020
5.942
5.999
5.869
5.895
119,376
-0.07(-1.11%)
Jan 30, 2020
5.886
6.019
5.886
5.961
51,293
+0.00(+0.00%)
Jan 29, 2020
6.046
6.074
5.961
5.961
21,936
-0.08(-1.25%)
Jan 28, 2020
6.046
6.084
6.037
6.037
7,728
+0.01(+0.16%)
Jan 27, 2020
6.018
6.093
5.942
6.027
67,920
-0.02(-0.31%)
Jan 24, 2020
6.065
6.084
5.999
6.046
24,066
+0.01(+0.16%)
Jan 23, 2020
6.093
6.169
6.026
6.037
41,755
+0.09(+1.59%)
Jan 22, 2020
6.169
6.235
5.942
5.942
66,856
-0.27(-4.40%)
Jan 21, 2020
6.169
6.225
6.150
6.216
22,201
+0.02(+0.30%)
Jan 17, 2020
6.225
6.225
6.131
6.197
19,719
-0.03(-0.45%)
Jan 16, 2020
6.159
6.272
6.159
6.225
14,739
+0.08(+1.38%)
Jan 15, 2020
6.216
6.254
6.140
6.140
26,443
-0.02(-0.31%)
Jan 14, 2020
6.291
6.305
6.131
6.159
53,371
-0.10(-1.66%)
Jan 13, 2020
6.263
6.320
6.235
6.263
31,371
+0.02(+0.30%)
Jan 10, 2020
6.225
6.255
6.178
6.244
22,157
+0.05(+0.76%)
Jan 09, 2020
6.225
6.260
6.131
6.197
37,175
+0.00(+0.00%)
Jan 08, 2020
6.188
6.282
6.188
6.197
23,911
+0.02(+0.31%)
Jan 07, 2020
6.244
6.301
6.178
6.178
29,075
-0.08(-1.36%)
Jan 06, 2020
6.263
6.301
6.188
6.263
25,358
-0.05(-0.75%)
Jan 03, 2020
6.339
6.339
6.291
6.310
16,962
-0.02(-0.30%)
Jan 02, 2020
6.414
6.442
6.254
6.329
29,643
-0.07(-1.03%)
Dec 31, 2019
6.310
6.508
6.268
6.395
25,656
+0.08(+1.19%)
Dec 30, 2019
6.225
6.320
6.093
6.320
40,056
+0.08(+1.21%)
Dec 27, 2019
6.235
6.302
6.235
6.244
20,779
-0.02(-0.30%)
Dec 26, 2019
6.272
6.301
6.159
6.263
26,627
+0.02(+0.30%)
Dec 24, 2019
6.272
6.320
6.235
6.244
11,980
-0.02(-0.30%)
Dec 23, 2019
6.244
6.317
6.225
6.263
15,074
+0.07(+1.07%)
Dec 20, 2019
6.152
6.282
6.152
6.197
39,014
+0.03(+0.46%)
Dec 19, 2019
6.159
6.357
6.150
6.169
44,965
+0.02(+0.31%)
Dec 18, 2019
6.197
6.232
6.150
6.150
38,516
-0.05(-0.76%)
Dec 17, 2019
6.178
6.197
6.167
6.197
14,273
+0.03(+0.46%)
Dec 16, 2019
6.225
6.225
6.169
6.169
29,919
-0.06(-0.91%)
Dec 13, 2019
6.225
6.320
6.150
6.225
26,822
-0.03(-0.45%)
Dec 12, 2019
6.282
6.357
6.136
6.254
73,002
-0.13(-2.07%)
Dec 11, 2019
6.358
6.404
6.358
6.386
56,152
+0.03(+0.44%)
Dec 10, 2019
6.219
6.386
6.154
6.358
63,645
+0.18(+2.84%)
Dec 09, 2019
6.182
6.247
6.154
6.182
51,575
+0.00(+0.00%)
Dec 06, 2019
6.154
6.265
6.149
6.182
35,657
+0.05(+0.75%)
Dec 05, 2019
6.136
6.191
6.064
6.136
21,467
+0.04(+0.61%)
Dec 04, 2019
6.108
6.154
6.078
6.099
28,538
+0.00(+0.00%)
Dec 03, 2019
6.108
6.117
6.062
6.099
20,735
-0.06(-1.05%)
Dec 02, 2019
6.006
6.164
5.963
6.164
47,801
+0.16(+2.62%)
Nov 29, 2019
5.951
6.053
5.941
6.006
22,475
+0.01(+0.15%)
Nov 27, 2019
6.127
6.145
5.932
5.997
47,435
-0.10(-1.67%)
Nov 26, 2019
6.154
6.191
6.090
6.099
13,090
-0.07(-1.20%)
Nov 25, 2019
6.108
6.173
6.080
6.173
21,945
+0.02(+0.30%)
Nov 22, 2019
6.164
6.164
6.090
6.154
16,532
-0.01(-0.15%)
Nov 21, 2019
6.145
6.182
6.090
6.164
55,699
+0.00(+0.00%)
Nov 20, 2019
6.256
6.275
6.164
6.164
25,420
-0.05(-0.75%)
Nov 19, 2019
6.136
6.256
6.136
6.210
49,296
+0.05(+0.75%)
Nov 18, 2019
6.191
6.191
6.062
6.164
46,930
+0.01(+0.15%)
Nov 15, 2019
6.154
6.191
6.094
6.154
25,500
+0.03(+0.45%)
Nov 14, 2019
6.099
6.182
6.062
6.127
35,643
+0.03(+0.46%)
Nov 13, 2019
6.043
6.145
5.868
6.099
118,019
+0.14(+2.33%)
Nov 12, 2019
6.015
6.087
5.868
5.960
47,135
+0.03(+0.47%)
Nov 11, 2019
5.877
5.979
5.840
5.932
43,749
+0.09(+1.58%)
Nov 08, 2019
5.988
6.145
5.803
5.840
31,876
-0.11(-1.87%)
Nov 07, 2019
6.034
6.034
5.923
5.951
39,226
-0.02(-0.31%)
Nov 06, 2019
5.960
6.034
5.860
5.969
76,306
+0.03(+0.47%)
Nov 05, 2019
5.997
6.007
5.904
5.941
29,887
-0.04(-0.62%)
Nov 04, 2019
5.923
6.015
5.886
5.978
25,764
+0.12(+2.05%)
Nov 01, 2019
6.006
6.006
5.553
5.858
109,459
-0.10(-1.71%)
Oct 31, 2019
5.932
5.969
5.840
5.960
39,036
+0.04(+0.63%)
Oct 30, 2019
5.997
6.015
5.923
5.923
25,711
-0.06(-1.08%)
Oct 29, 2019
6.034
6.043
5.969
5.988
29,188
-0.03(-0.46%)
Oct 28, 2019
6.053
6.108
6.015
6.015
31,710
-0.03(-0.46%)
Oct 25, 2019
6.127
6.182
6.015
6.043
24,528
-0.03(-0.46%)
Oct 24, 2019
6.145
6.238
6.055
6.071
15,232
-0.03(-0.46%)
Oct 23, 2019
6.090
6.154
6.090
6.099
18,517
+0.00(+0.00%)
Oct 22, 2019
6.099
6.201
6.099
6.099
17,979
-0.01(-0.15%)
Oct 21, 2019
6.219
6.247
6.090
6.108
24,977
-0.06(-1.05%)
Oct 18, 2019
6.201
6.210
6.154
6.173
21,826
+0.01(+0.15%)
Oct 17, 2019
6.228
6.228
6.154
6.164
18,815
-0.01(-0.15%)
Oct 16, 2019
6.164
6.247
6.164
6.173
23,170
-0.03(-0.45%)
Oct 15, 2019
6.127
6.219
6.099
6.201
45,342
+0.07(+1.21%)
Oct 14, 2019
6.164
6.201
6.085
6.127
24,345
-0.01(-0.15%)
Oct 11, 2019
6.099
6.182
6.062
6.136
42,141
+0.12(+2.00%)
Oct 10, 2019
6.090
6.099
6.015
6.015
20,282
-0.01(-0.15%)
Oct 09, 2019
5.951
6.119
5.951
6.025
26,369
+0.12(+2.04%)
Oct 08, 2019
6.108
6.108
5.895
5.904
43,854
-0.17(-2.74%)
Oct 07, 2019
6.025
6.173
6.025
6.071
14,800
+0.02(+0.31%)
Oct 04, 2019
6.108
6.148
6.053
6.053
16,100
-0.01(-0.15%)
Oct 03, 2019
6.062
6.117
6.015
6.062
22,842
-0.01(-0.15%)
Oct 02, 2019
6.173
6.173
6.034
6.071
37,614
-0.07(-1.20%)
Oct 01, 2019
6.210
6.256
6.145
6.145
19,432
-0.05(-0.75%)
Sep 30, 2019
6.182
6.219
6.145
6.191
14,226
+0.05(+0.75%)
Sep 27, 2019
6.145
6.238
6.145
6.145
21,286
-0.05(-0.75%)
Sep 26, 2019
6.210
6.247
6.173
6.191
14,570
-0.02(-0.30%)
Sep 25, 2019
6.164
6.238
6.145
6.210
11,764
+0.06(+0.90%)
Sep 24, 2019
6.191
6.238
6.145
6.154
54,586
+0.01(+0.15%)
Sep 23, 2019
6.219
6.247
6.145
6.145
43,660
-0.12(-1.92%)
Sep 20, 2019
6.145
6.275
6.145
6.265
72,720
+0.08(+1.35%)
Sep 19, 2019
6.210
6.228
6.173
6.182
22,409
-0.02(-0.30%)
Sep 18, 2019
6.228
6.238
6.182
6.201
20,479
-0.01(-0.15%)
Sep 17, 2019
6.173
6.219
6.173
6.210
21,443
+0.02(+0.37%)
Sep 16, 2019
6.210
6.238
6.173
6.187
44,061
+0.01(+0.22%)
Sep 13, 2019
6.247
6.247
6.173
6.173
33,496
-0.03(-0.45%)
Sep 12, 2019
6.247
6.293
6.154
6.201
62,112
+0.01(+0.15%)
Sep 11, 2019
6.128
6.219
6.101
6.191
28,757
+0.06(+1.04%)
Sep 10, 2019
6.191
6.191
6.082
6.128
42,877
-0.04(-0.59%)
Sep 09, 2019
6.173
6.185
6.101
6.164
36,847
+0.05(+0.74%)
Sep 06, 2019
6.128
6.219
6.101
6.119
79,310
+0.04(+0.60%)
Sep 05, 2019
6.128
6.146
5.973
6.082
27,835
-0.05(-0.74%)
Sep 04, 2019
6.155
6.155
6.082
6.128
28,312
-0.02(-0.30%)
Sep 03, 2019
6.146
6.164
6.073
6.146
22,242
-0.02(-0.37%)
Aug 30, 2019
6.156
6.209
6.091
6.169
29,741
-0.01(-0.22%)
Aug 29, 2019
6.259
6.264
6.162
6.182
17,087
-0.06(-0.97%)
Aug 28, 2019
6.337
6.337
6.209
6.243
25,296
-0.06(-0.91%)
Aug 27, 2019
6.182
6.300
6.182
6.300
26,663
+0.10(+1.61%)
Aug 26, 2019
6.128
6.209
6.128
6.200
32,409
+0.12(+1.90%)
Aug 23, 2019
6.101
6.209
6.073
6.085
43,290
-0.03(-0.55%)
Aug 22, 2019
6.101
6.146
6.091
6.119
16,820
+0.00(+0.00%)
Aug 21, 2019
6.146
6.182
6.082
6.119
31,144
+0.00(+0.00%)
Aug 20, 2019
6.128
6.282
6.073
6.119
23,300
-0.03(-0.44%)
Aug 19, 2019
6.055
6.146
6.055
6.146
17,192
+0.12(+1.96%)
Aug 16, 2019
6.082
6.082
6.028
6.028
12,447
-0.02(-0.30%)
Aug 15, 2019
6.119
6.128
6.037
6.046
26,893
-0.08(-1.33%)
Aug 14, 2019
6.119
6.342
6.053
6.128
52,342
+0.01(+0.15%)
Aug 13, 2019
6.318
6.337
5.983
6.119
40,614
-0.20(-3.16%)
Aug 12, 2019
6.309
6.355
6.273
6.318
27,803
+0.01(+0.14%)
Aug 09, 2019
6.318
6.355
6.264
6.309
32,275
+0.00(+0.00%)
Aug 08, 2019
6.355
6.355
6.273
6.309
22,678
-0.04(-0.57%)
Aug 07, 2019
6.219
6.370
6.219
6.346
35,526
+0.14(+2.19%)
Aug 06, 2019
6.273
6.427
6.209
6.209
38,212
-0.06(-1.01%)
Aug 05, 2019
6.391
6.391
6.264
6.273
25,787
-0.17(-2.68%)
Aug 02, 2019
6.364
6.450
6.346
6.446
15,862
+0.09(+1.43%)
Aug 01, 2019
6.482
6.482
6.355
6.355
26,420
-0.09(-1.41%)
Jul 31, 2019
6.436
6.509
6.432
6.446
85,041
+0.04(+0.57%)
Jul 30, 2019
6.318
6.446
6.318
6.409
22,908
+0.05(+0.71%)
Jul 29, 2019
6.355
6.464
6.309
6.364
49,242
-0.01(-0.14%)
Jul 26, 2019
6.178
6.446
6.178
6.373
16,853
-0.02(-0.28%)
Jul 25, 2019
6.228
6.391
6.185
6.391
17,472
+0.13(+2.03%)
Jul 24, 2019
6.291
6.346
6.209
6.264
33,958
-0.07(-1.15%)
Jul 23, 2019
6.269
6.418
6.269
6.337
23,878
+0.01(+0.14%)
Jul 22, 2019
6.228
6.327
6.184
6.327
32,580
+0.15(+2.43%)
Jul 19, 2019
6.255
6.264
6.173
6.178
15,972
-0.05(-0.81%)
Jul 18, 2019
6.309
6.355
6.228
6.228
27,280
-0.11(-1.71%)
Jul 17, 2019
6.400
6.400
6.320
6.337
22,736
-0.06(-0.99%)
Jul 16, 2019
6.418
6.464
6.382
6.400
25,292
-0.00(-0.07%)
Jul 15, 2019
6.464
6.466
6.373
6.405
34,644
-0.05(-0.77%)
Jul 12, 2019
6.482
6.509
6.418
6.455
35,689
-0.01(-0.14%)
Jul 11, 2019
6.518
6.527
6.373
6.464
42,711
-0.03(-0.42%)
Jul 10, 2019
6.482
6.491
6.459
6.491
7,233
+0.03(+0.42%)
Jul 09, 2019
6.518
6.518
6.355
6.464
20,484
-0.02(-0.28%)
Jul 08, 2019
6.436
6.491
6.409
6.482
11,190
-0.02(-0.28%)
Jul 05, 2019
6.491
6.500
6.362
6.500
36,460
+0.05(+0.85%)
Jul 03, 2019
6.346
6.446
6.291
6.446
28,199
+0.10(+1.57%)
Jul 02, 2019
6.337
6.355
6.282
6.346
14,681
+0.05(+0.72%)
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.