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
Consolidated Communications Holdings Inc
(NQ:
CNSL
)
4.400
+0.010 (+0.23%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
8.670
8.890
8.650
8.790
426,471
+0.09(+1.03%)
Jun 29, 2021
8.760
8.840
8.675
8.700
265,158
+0.00(+0.00%)
Jun 28, 2021
8.850
8.900
8.560
8.700
332,636
-0.14(-1.58%)
Jun 25, 2021
8.900
9.030
8.810
8.840
1,213,632
-0.07(-0.79%)
Jun 24, 2021
8.800
8.950
8.750
8.910
314,856
+0.12(+1.37%)
Jun 23, 2021
8.880
8.980
8.740
8.790
323,938
-0.10(-1.12%)
Jun 22, 2021
9.080
9.140
8.870
8.890
372,736
-0.15(-1.66%)
Jun 21, 2021
8.880
9.070
8.810
9.040
323,330
+0.25(+2.84%)
Jun 18, 2021
8.760
9.040
8.750
8.790
1,988,724
-0.04(-0.45%)
Jun 17, 2021
8.600
8.850
8.600
8.830
426,893
+0.20(+2.32%)
Jun 16, 2021
8.730
8.730
8.600
8.630
430,488
-0.11(-1.26%)
Jun 15, 2021
8.430
8.770
8.430
8.740
358,864
+0.33(+3.92%)
Jun 14, 2021
8.290
8.520
8.290
8.410
410,399
+0.12(+1.45%)
Jun 11, 2021
8.230
8.330
8.170
8.290
289,659
+0.05(+0.61%)
Jun 10, 2021
8.260
8.340
8.180
8.240
239,099
+0.05(+0.61%)
Jun 09, 2021
8.020
8.248
7.870
8.190
544,773
+0.09(+1.11%)
Jun 08, 2021
8.030
8.170
7.860
8.100
476,551
+0.02(+0.25%)
Jun 07, 2021
8.370
8.491
8.060
8.080
540,459
-0.31(-3.69%)
Jun 04, 2021
9.200
9.335
8.290
8.390
500,947
-0.83(-9.00%)
Jun 03, 2021
9.250
9.410
8.775
9.220
820,923
-0.40(-4.16%)
Jun 02, 2021
9.680
9.690
9.390
9.620
764,359
+0.03(+0.31%)
Jun 01, 2021
9.410
9.650
9.340
9.590
585,180
+0.23(+2.46%)
May 28, 2021
9.470
9.550
9.270
9.360
510,355
-0.13(-1.37%)
May 27, 2021
9.385
9.890
9.240
9.490
845,710
+0.44(+4.86%)
May 26, 2021
8.760
9.060
8.740
9.050
435,841
+0.22(+2.49%)
May 25, 2021
9.060
9.130
8.810
8.830
308,360
-0.25(-2.75%)
May 24, 2021
9.040
9.220
9.030
9.080
280,223
+0.02(+0.22%)
May 21, 2021
9.110
9.220
9.040
9.060
220,493
-0.06(-0.66%)
May 20, 2021
9.030
9.163
8.880
9.120
184,274
+0.08(+0.88%)
May 19, 2021
8.960
9.100
8.740
9.040
236,477
-0.02(-0.22%)
May 18, 2021
9.250
9.260
8.960
9.060
303,757
-0.19(-2.05%)
May 17, 2021
9.040
9.330
9.010
9.250
419,993
+0.20(+2.21%)
May 14, 2021
8.690
9.080
8.640
9.050
365,970
+0.44(+5.11%)
May 13, 2021
8.280
8.690
8.180
8.610
628,819
+0.34(+4.11%)
May 12, 2021
8.100
8.600
8.090
8.270
522,387
-0.01(-0.12%)
May 11, 2021
8.450
8.650
8.190
8.280
552,139
-0.18(-2.13%)
May 10, 2021
8.218
9.085
8.030
8.460
1,304,189
+0.32(+3.93%)
May 07, 2021
8.070
8.200
7.975
8.140
301,351
+0.07(+0.87%)
May 06, 2021
7.610
8.070
7.610
8.070
471,644
+0.51(+6.75%)
May 05, 2021
7.490
7.600
7.390
7.560
316,826
+0.09(+1.20%)
May 04, 2021
7.450
7.670
7.360
7.470
380,604
-0.03(-0.40%)
May 03, 2021
7.290
7.690
7.290
7.500
971,501
+0.30(+4.17%)
Apr 30, 2021
7.100
7.370
7.070
7.200
1,078,600
+0.03(+0.42%)
Apr 29, 2021
6.940
7.190
6.700
7.170
919,656
+0.52(+7.82%)
Apr 28, 2021
6.730
6.740
6.613
6.650
291,426
-0.04(-0.60%)
Apr 27, 2021
6.830
6.850
6.680
6.690
422,941
-0.14(-2.05%)
Apr 26, 2021
6.950
6.990
6.790
6.830
444,417
-0.05(-0.73%)
Apr 23, 2021
6.850
7.010
6.760
6.880
363,100
+0.04(+0.58%)
Apr 22, 2021
6.870
7.000
6.740
6.840
457,875
+0.02(+0.29%)
Apr 21, 2021
6.660
6.910
6.570
6.820
238,636
+0.15(+2.25%)
Apr 20, 2021
6.830
6.870
6.470
6.670
448,736
-0.25(-3.68%)
Apr 19, 2021
6.770
6.980
6.720
6.925
580,995
+0.12(+1.69%)
Apr 16, 2021
6.650
6.850
6.600
6.810
378,200
+0.20(+3.10%)
Apr 15, 2021
6.500
6.650
6.430
6.605
321,761
+0.15(+2.24%)
Apr 14, 2021
6.440
6.570
6.410
6.460
310,751
+0.02(+0.31%)
Apr 13, 2021
6.580
6.580
6.400
6.440
291,725
-0.13(-1.98%)
Apr 12, 2021
6.610
6.690
6.515
6.570
266,258
+0.02(+0.23%)
Apr 09, 2021
6.690
6.750
6.520
6.555
381,800
-0.10(-1.43%)
Apr 08, 2021
6.650
6.740
6.530
6.650
376,127
-0.01(-0.15%)
Apr 07, 2021
6.910
6.910
6.640
6.660
285,555
-0.23(-3.34%)
Apr 06, 2021
6.840
7.040
6.770
6.890
298,344
+0.03(+0.44%)
Apr 05, 2021
6.760
7.000
6.670
6.860
540,485
+0.21(+3.16%)
Apr 01, 2021
7.180
7.200
6.520
6.650
969,900
-0.55(-7.64%)
Mar 31, 2021
7.030
7.310
6.920
7.200
968,294
+0.26(+3.75%)
Mar 30, 2021
6.760
7.000
6.720
6.940
502,028
+0.17(+2.51%)
Mar 29, 2021
6.720
7.080
6.720
6.770
653,193
+0.00(+0.00%)
Mar 26, 2021
6.580
6.780
6.580
6.770
417,800
+0.24(+3.68%)
Mar 25, 2021
6.350
6.670
6.300
6.530
394,270
+0.21(+3.32%)
Mar 24, 2021
6.760
6.810
6.320
6.320
565,997
-0.36(-5.39%)
Mar 23, 2021
6.830
7.090
6.680
6.680
575,119
-0.26(-3.75%)
Mar 22, 2021
6.840
7.000
6.660
6.940
427,219
+0.14(+2.06%)
Mar 19, 2021
6.620
7.030
6.551
6.800
1,326,100
+0.13(+1.95%)
Mar 18, 2021
7.030
7.120
6.580
6.670
577,856
-0.35(-4.99%)
Mar 17, 2021
7.030
7.200
6.890
7.020
1,010,886
+0.02(+0.29%)
Mar 16, 2021
7.100
7.110
6.740
7.000
511,939
-0.09(-1.27%)
Mar 15, 2021
7.120
7.250
6.900
7.090
478,245
-0.03(-0.42%)
Mar 12, 2021
7.140
7.330
7.100
7.120
427,400
+0.04(+0.64%)
Mar 11, 2021
7.150
7.240
6.980
7.075
422,210
-0.08(-1.05%)
Mar 10, 2021
6.880
7.160
6.829
7.150
524,212
+0.25(+3.62%)
Mar 09, 2021
6.770
7.120
6.670
6.900
989,624
+0.09(+1.32%)
Mar 08, 2021
6.000
6.810
5.850
6.810
1,321,634
+0.75(+12.38%)
Mar 05, 2021
5.520
6.090
5.510
6.060
773,800
+0.52(+9.39%)
Mar 04, 2021
5.600
5.740
5.500
5.540
539,171
-0.03(-0.54%)
Mar 03, 2021
5.330
5.770
5.330
5.570
488,287
+0.30(+5.69%)
Mar 02, 2021
5.200
5.410
5.180
5.270
345,326
+0.07(+1.35%)
Mar 01, 2021
5.340
5.348
5.160
5.200
489,393
-0.06(-1.14%)
Feb 26, 2021
5.250
5.410
5.180
5.260
767,700
-0.03(-0.57%)
Feb 25, 2021
5.340
5.650
5.210
5.290
946,101
-0.64(-10.79%)
Feb 24, 2021
5.610
5.950
5.550
5.930
464,429
+0.39(+7.04%)
Feb 23, 2021
5.300
5.560
5.105
5.540
485,605
+0.28(+5.32%)
Feb 22, 2021
5.430
5.450
5.250
5.260
333,203
-0.17(-3.13%)
Feb 19, 2021
5.420
5.560
5.390
5.430
237,800
+0.02(+0.37%)
Feb 18, 2021
5.510
5.540
5.370
5.410
323,779
-0.10(-1.81%)
Feb 17, 2021
5.580
5.650
5.460
5.510
293,172
-0.09(-1.61%)
Feb 16, 2021
5.720
5.840
5.580
5.600
322,569
-0.11(-1.93%)
Feb 12, 2021
5.600
5.750
5.580
5.710
500,500
+0.06(+1.06%)
Feb 11, 2021
5.970
5.980
5.570
5.650
557,201
-0.28(-4.72%)
Feb 10, 2021
6.070
6.080
5.890
5.930
434,918
-0.08(-1.33%)
Feb 09, 2021
6.114
6.150
5.855
6.010
444,909
-0.06(-0.99%)
Feb 08, 2021
5.960
6.100
5.900
6.070
350,828
+0.20(+3.41%)
Feb 05, 2021
5.890
5.900
5.650
5.870
319,300
+0.04(+0.69%)
Feb 04, 2021
5.570
5.860
5.460
5.830
490,760
+0.30(+5.42%)
Feb 03, 2021
5.470
5.680
5.380
5.530
430,663
+0.07(+1.28%)
Feb 02, 2021
5.800
5.880
5.440
5.460
485,047
-0.32(-5.54%)
Feb 01, 2021
6.180
6.180
5.770
5.780
456,392
-0.33(-5.32%)
Jan 29, 2021
6.010
6.240
5.963
6.105
740,400
+0.10(+1.58%)
Jan 28, 2021
6.090
6.100
5.840
6.010
894,575
+0.00(+0.00%)
Jan 27, 2021
5.570
6.220
5.570
6.010
868,190
+0.26(+4.52%)
Jan 26, 2021
5.630
5.760
5.555
5.750
353,749
+0.16(+2.77%)
Jan 25, 2021
5.690
5.760
5.540
5.595
283,236
-0.12(-2.19%)
Jan 22, 2021
5.520
5.740
5.500
5.720
330,200
+0.15(+2.69%)
Jan 21, 2021
5.700
5.700
5.470
5.570
306,787
-0.09(-1.59%)
Jan 20, 2021
5.640
5.760
5.590
5.660
357,752
+0.04(+0.71%)
Jan 19, 2021
5.580
5.685
5.480
5.620
374,940
+0.11(+2.00%)
Jan 15, 2021
5.570
5.620
5.310
5.510
454,000
-0.12(-2.13%)
Jan 14, 2021
5.260
5.630
5.260
5.630
519,136
+0.42(+8.06%)
Jan 13, 2021
5.190
5.220
5.010
5.210
289,666
+0.00(+0.10%)
Jan 12, 2021
5.110
5.210
5.020
5.205
310,423
+0.12(+2.46%)
Jan 11, 2021
5.110
5.210
5.030
5.080
287,488
-0.08(-1.55%)
Jan 08, 2021
5.330
5.330
5.060
5.160
379,500
-0.14(-2.64%)
Jan 07, 2021
5.230
5.345
5.165
5.300
346,553
+0.11(+2.12%)
Jan 06, 2021
4.880
5.240
4.840
5.190
496,408
+0.32(+6.57%)
Jan 05, 2021
4.780
5.010
4.760
4.870
432,249
+0.09(+1.88%)
Jan 04, 2021
4.890
4.944
4.720
4.780
305,807
-0.11(-2.25%)
Dec 31, 2020
4.890
4.890
4.890
309,239
+0.03(+0.62%)
Dec 30, 2020
4.940
5.000
4.820
4.860
309,239
-0.10(-2.02%)
Dec 29, 2020
4.940
5.070
4.900
4.960
361,097
+0.03(+0.61%)
Dec 28, 2020
4.970
5.080
4.900
4.930
422,536
-0.02(-0.40%)
Dec 24, 2020
4.840
5.000
4.830
4.950
180,800
+0.09(+1.85%)
Dec 23, 2020
4.800
4.920
4.790
4.860
275,548
+0.06(+1.25%)
Dec 22, 2020
4.840
4.920
4.736
4.800
321,167
-0.02(-0.41%)
Dec 21, 2020
4.800
4.880
4.700
4.820
372,940
-0.04(-0.82%)
Dec 18, 2020
4.970
5.060
4.830
4.860
1,621,700
-0.07(-1.42%)
Dec 17, 2020
5.080
5.080
4.895
4.930
481,243
-0.16(-3.14%)
Dec 16, 2020
5.180
5.200
5.050
5.090
433,382
-0.09(-1.74%)
Dec 15, 2020
5.020
5.270
4.990
5.180
445,959
+0.16(+3.19%)
Dec 14, 2020
5.410
5.410
4.995
5.020
750,567
-0.33(-6.17%)
Dec 11, 2020
5.250
5.390
5.220
5.350
465,400
+0.00(+0.00%)
Dec 10, 2020
5.510
5.550
5.320
5.350
269,745
-0.22(-3.95%)
Dec 09, 2020
5.520
5.730
5.500
5.570
339,136
+0.06(+1.09%)
Dec 08, 2020
5.360
5.530
5.160
5.510
503,655
+0.15(+2.80%)
Dec 07, 2020
5.600
5.670
5.350
5.360
249,929
-0.25(-4.46%)
Dec 04, 2020
5.580
5.688
5.540
5.610
531,900
+0.05(+0.90%)
Dec 03, 2020
5.570
5.600
5.420
5.560
182,332
-0.01(-0.09%)
Dec 02, 2020
5.460
5.580
5.410
5.565
251,744
+0.08(+1.37%)
Dec 01, 2020
5.630
5.630
5.370
5.490
338,701
-0.11(-1.96%)
Nov 30, 2020
5.600
5.770
5.550
5.600
496,982
-0.03(-0.53%)
Nov 27, 2020
5.560
5.630
5.420
5.630
210,200
+0.09(+1.62%)
Nov 25, 2020
5.620
5.630
5.370
5.540
277,300
-0.14(-2.46%)
Nov 24, 2020
5.470
5.730
5.470
5.680
460,322
+0.22(+4.03%)
Nov 23, 2020
5.280
5.550
5.250
5.460
350,314
+0.19(+3.61%)
Nov 20, 2020
4.990
5.280
4.990
5.270
313,800
+0.23(+4.56%)
Nov 19, 2020
5.050
5.150
4.960
5.040
572,841
-0.05(-0.98%)
Nov 18, 2020
5.280
5.300
5.070
5.090
362,131
-0.19(-3.60%)
Nov 17, 2020
5.260
5.320
5.200
5.280
341,588
-0.02(-0.38%)
Nov 16, 2020
5.390
5.400
5.240
5.300
366,696
+0.02(+0.38%)
Nov 13, 2020
5.260
5.325
5.180
5.280
305,300
+0.09(+1.73%)
Nov 12, 2020
5.170
5.340
5.140
5.190
289,359
-0.01(-0.19%)
Nov 11, 2020
5.340
5.350
5.130
5.200
337,629
-0.14(-2.62%)
Nov 10, 2020
5.120
5.415
5.090
5.340
452,516
+0.26(+5.12%)
Nov 09, 2020
5.120
5.180
4.900
5.080
428,306
+0.25(+5.18%)
Nov 06, 2020
4.840
4.980
4.710
4.830
442,700
+0.02(+0.42%)
Nov 05, 2020
4.680
4.940
4.680
4.810
408,463
+0.14(+3.00%)
Nov 04, 2020
4.650
4.790
4.570
4.670
330,799
-0.06(-1.27%)
Nov 03, 2020
4.700
4.930
4.625
4.730
580,447
+0.12(+2.60%)
Nov 02, 2020
4.730
4.760
4.445
4.610
529,409
-0.06(-1.28%)
Oct 30, 2020
4.890
4.990
4.600
4.670
645,800
-0.27(-5.47%)
Oct 29, 2020
4.810
5.090
4.573
4.940
556,882
+0.22(+4.66%)
Oct 28, 2020
4.650
4.830
4.575
4.720
623,666
+0.01(+0.21%)
Oct 27, 2020
4.730
4.800
4.710
4.710
329,745
-0.06(-1.26%)
Oct 26, 2020
5.010
5.040
4.730
4.770
782,921
-0.24(-4.79%)
Oct 23, 2020
5.140
5.140
4.880
5.010
458,600
-0.12(-2.34%)
Oct 22, 2020
5.110
5.200
5.090
5.130
314,144
+0.03(+0.59%)
Oct 21, 2020
5.210
5.210
5.030
5.100
290,539
-0.10(-1.92%)
Oct 20, 2020
5.250
5.306
5.150
5.200
382,309
-0.02(-0.38%)
Oct 19, 2020
5.400
5.420
5.120
5.220
606,915
-0.11(-1.97%)
Oct 16, 2020
5.530
5.600
5.310
5.325
556,100
-0.25(-4.57%)
Oct 15, 2020
5.680
5.680
5.438
5.580
491,876
-0.21(-3.54%)
Oct 14, 2020
5.920
5.950
5.730
5.785
264,095
-0.17(-2.77%)
Oct 13, 2020
6.080
6.093
5.810
5.950
276,312
-0.06(-1.00%)
Oct 12, 2020
5.850
6.020
5.850
6.010
223,742
+0.13(+2.21%)
Oct 09, 2020
5.850
5.950
5.820
5.880
278,500
+0.08(+1.38%)
Oct 08, 2020
5.810
5.880
5.750
5.800
278,626
+0.05(+0.87%)
Oct 07, 2020
5.790
5.840
5.630
5.750
457,542
-0.04(-0.61%)
Oct 06, 2020
5.850
5.990
5.740
5.785
407,786
-0.00(-0.09%)
Oct 05, 2020
5.860
5.990
5.770
5.790
279,002
-0.03(-0.52%)
Oct 02, 2020
5.650
5.950
5.550
5.820
301,600
+0.09(+1.57%)
Oct 01, 2020
5.710
5.795
5.615
5.730
507,358
+0.04(+0.70%)
Sep 30, 2020
5.720
5.840
5.550
5.690
534,504
-0.03(-0.52%)
Sep 29, 2020
5.810
5.860
5.690
5.720
326,430
-0.12(-2.05%)
Sep 28, 2020
5.680
5.850
5.680
5.840
368,846
+0.23(+4.10%)
Sep 25, 2020
5.570
5.644
5.440
5.610
424,600
+0.03(+0.54%)
Sep 24, 2020
5.660
5.800
5.529
5.580
335,040
-0.08(-1.33%)
Sep 23, 2020
5.760
5.880
5.585
5.655
645,346
-0.09(-1.65%)
Sep 22, 2020
5.960
6.145
5.610
5.750
615,384
-0.20(-3.36%)
Sep 21, 2020
5.990
6.090
5.640
5.950
797,156
-0.22(-3.57%)
Sep 18, 2020
6.030
6.230
5.925
6.170
1,666,000
+0.22(+3.70%)
Sep 17, 2020
6.080
6.090
5.780
5.950
1,131,852
-0.21(-3.49%)
Sep 16, 2020
6.700
6.700
6.140
6.165
694,960
-0.57(-8.40%)
Sep 15, 2020
6.750
6.890
6.610
6.730
308,183
+0.00(+0.00%)
Sep 14, 2020
6.850
7.010
6.690
6.730
419,325
-0.06(-0.88%)
Sep 11, 2020
7.050
7.090
6.640
6.790
265,000
-0.25(-3.62%)
Sep 10, 2020
7.080
7.290
7.040
7.045
342,774
+0.05(+0.79%)
Sep 09, 2020
7.220
7.250
6.935
6.990
484,064
-0.15(-2.10%)
Sep 08, 2020
7.350
7.710
7.070
7.140
385,717
-0.28(-3.77%)
Sep 04, 2020
7.860
7.870
7.317
7.420
299,100
-0.33(-4.26%)
Sep 03, 2020
7.810
7.940
7.700
7.750
294,325
-0.05(-0.64%)
Sep 02, 2020
7.680
7.880
7.660
7.800
335,347
+0.12(+1.56%)
Sep 01, 2020
7.720
7.760
7.450
7.680
332,423
-0.10(-1.29%)
Aug 31, 2020
8.020
8.070
7.660
7.780
532,374
-0.34(-4.25%)
Aug 28, 2020
8.170
8.240
7.920
8.125
368,600
-0.09(-1.04%)
Aug 27, 2020
8.170
8.270
8.060
8.210
331,616
+0.03(+0.37%)
Aug 26, 2020
8.130
8.200
7.970
8.180
281,893
+0.07(+0.86%)
Aug 25, 2020
8.270
8.290
7.790
8.110
443,273
-0.04(-0.49%)
Aug 24, 2020
8.260
8.399
8.060
8.150
358,999
+0.07(+0.87%)
Aug 21, 2020
8.000
8.110
7.780
8.080
327,300
+0.06(+0.75%)
Aug 20, 2020
7.970
8.135
7.965
8.020
217,927
-0.01(-0.12%)
Aug 19, 2020
7.960
8.140
7.800
8.030
288,474
+0.11(+1.39%)
Aug 18, 2020
7.840
7.940
7.720
7.920
338,321
+0.06(+0.76%)
Aug 17, 2020
7.920
7.996
7.790
7.860
248,221
-0.08(-1.01%)
Aug 14, 2020
7.880
8.060
7.830
7.940
215,800
+0.03(+0.38%)
Aug 13, 2020
8.020
8.063
7.790
7.910
317,539
-0.15(-1.86%)
Aug 12, 2020
8.550
8.550
7.900
8.060
497,237
-0.33(-3.93%)
Aug 11, 2020
8.500
8.810
8.320
8.390
598,754
-0.08(-0.94%)
Aug 10, 2020
8.230
8.480
8.180
8.470
536,505
+0.31(+3.80%)
Aug 07, 2020
7.760
8.190
7.750
8.160
472,500
+0.38(+4.88%)
Aug 06, 2020
7.670
7.811
7.650
7.780
418,700
+0.11(+1.43%)
Aug 05, 2020
7.510
7.890
7.510
7.670
475,275
+0.22(+2.95%)
Aug 04, 2020
7.230
7.640
7.230
7.450
559,825
+0.22(+3.04%)
Aug 03, 2020
7.300
7.790
7.170
7.230
668,775
-0.07(-0.96%)
Jul 31, 2020
7.410
7.490
7.150
7.300
869,000
-0.11(-1.48%)
Jul 30, 2020
6.170
7.440
6.110
7.410
2,242,453
+1.34(+22.08%)
Jul 29, 2020
6.090
6.120
6.010
6.070
398,770
+0.04(+0.66%)
Jul 28, 2020
6.030
6.190
6.030
6.030
269,429
-0.05(-0.82%)
Jul 27, 2020
5.960
6.160
5.942
6.080
228,367
+0.09(+1.50%)
Jul 24, 2020
6.120
6.140
5.915
5.990
366,300
-0.11(-1.80%)
Jul 23, 2020
6.030
6.140
5.950
6.100
444,038
+0.02(+0.33%)
Jul 22, 2020
6.270
6.270
5.950
6.080
260,782
-0.19(-3.03%)
Jul 21, 2020
6.270
6.490
6.240
6.270
281,936
+0.10(+1.62%)
Jul 20, 2020
6.410
6.480
6.075
6.170
282,144
-0.29(-4.49%)
Jul 17, 2020
6.510
6.540
6.380
6.460
276,800
-0.05(-0.77%)
Jul 16, 2020
6.510
6.580
6.400
6.510
347,339
-0.06(-0.91%)
Jul 15, 2020
6.500
6.630
6.410
6.570
445,885
+0.15(+2.34%)
Jul 14, 2020
6.030
6.470
6.010
6.420
328,303
+0.33(+5.42%)
Jul 13, 2020
6.310
6.330
6.050
6.090
448,237
-0.14(-2.25%)
Jul 10, 2020
6.110
6.300
6.090
6.230
283,700
+0.09(+1.47%)
Jul 09, 2020
6.480
6.540
6.080
6.140
435,108
-0.36(-5.54%)
Jul 08, 2020
6.450
6.540
6.320
6.500
423,088
+0.04(+0.62%)
Jul 07, 2020
6.500
6.580
6.370
6.460
398,971
-0.08(-1.30%)
Jul 06, 2020
6.500
6.580
6.435
6.545
382,828
+0.16(+2.43%)
Jul 02, 2020
6.750
6.750
6.350
6.390
349,300
-0.17(-2.59%)
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.