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
Franklin Street Properties
(NY:
FSP
)
1.650
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 11, 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 (%)
Jul 30, 2021
5.250
5.330
5.155
5.220
625,778
-0.02(-0.38%)
Jul 29, 2021
5.140
5.320
5.140
5.240
307,858
+0.13(+2.54%)
Jul 28, 2021
5.210
5.230
5.050
5.110
279,195
-0.04(-0.78%)
Jul 27, 2021
5.180
5.240
5.090
5.150
202,622
-0.07(-1.34%)
Jul 26, 2021
5.000
5.220
5.000
5.220
304,402
+0.22(+4.40%)
Jul 23, 2021
4.930
5.030
4.920
5.000
223,413
+0.08(+1.63%)
Jul 22, 2021
5.000
5.000
4.865
4.920
315,522
-0.12(-2.38%)
Jul 21, 2021
5.100
5.220
5.030
5.040
308,147
-0.01(-0.20%)
Jul 20, 2021
4.870
5.175
4.870
5.050
483,472
+0.17(+3.48%)
Jul 19, 2021
5.030
5.060
4.850
4.880
502,893
-0.21(-4.13%)
Jul 16, 2021
5.210
5.210
5.060
5.090
203,607
-0.04(-0.78%)
Jul 15, 2021
5.060
5.170
5.060
5.130
185,485
-0.08(-1.54%)
Jul 14, 2021
5.350
5.390
5.190
5.210
302,733
-0.10(-1.88%)
Jul 13, 2021
5.330
5.370
5.260
5.310
319,648
-0.07(-1.30%)
Jul 12, 2021
5.260
5.390
5.240
5.380
236,813
+0.09(+1.70%)
Jul 09, 2021
5.170
5.310
5.150
5.290
307,524
+0.21(+4.13%)
Jul 08, 2021
5.150
5.230
5.030
5.080
326,091
-0.15(-2.87%)
Jul 07, 2021
5.260
5.320
5.210
5.230
330,491
-0.04(-0.76%)
Jul 06, 2021
5.340
5.340
5.120
5.270
454,001
-0.08(-1.50%)
Jul 02, 2021
5.390
5.440
5.300
5.350
216,185
-0.04(-0.74%)
Jul 01, 2021
5.250
5.433
5.220
5.390
391,838
+0.13(+2.47%)
Jun 30, 2021
5.330
5.440
5.230
5.260
702,672
-0.11(-2.05%)
Jun 29, 2021
5.500
5.500
5.360
5.370
245,223
-0.10(-1.83%)
Jun 28, 2021
5.490
5.500
5.370
5.470
554,221
-0.06(-1.08%)
Jun 25, 2021
5.490
5.540
5.420
5.530
1,053,892
+0.01(+0.18%)
Jun 24, 2021
5.660
5.660
5.390
5.520
379,479
+0.27(+5.14%)
Jun 23, 2021
5.410
5.430
5.250
5.250
346,706
-0.14(-2.60%)
Jun 22, 2021
5.280
5.460
5.260
5.390
231,399
+0.08(+1.51%)
Jun 21, 2021
5.220
5.415
5.150
5.310
309,903
+0.15(+2.91%)
Jun 18, 2021
5.210
5.250
5.060
5.160
909,012
-0.14(-2.64%)
Jun 17, 2021
5.470
5.490
5.250
5.300
289,477
-0.17(-3.11%)
Jun 16, 2021
5.430
5.500
5.350
5.470
316,224
+0.03(+0.55%)
Jun 15, 2021
5.560
5.610
5.380
5.440
271,082
-0.08(-1.45%)
Jun 14, 2021
5.550
5.640
5.490
5.520
254,696
-0.03(-0.54%)
Jun 11, 2021
5.590
5.640
5.540
5.550
203,483
-0.05(-0.89%)
Jun 10, 2021
5.650
5.680
5.570
5.600
176,027
-0.04(-0.71%)
Jun 09, 2021
5.800
5.800
5.600
5.640
393,395
+0.03(+0.53%)
Jun 08, 2021
5.480
5.670
5.470
5.610
214,709
+0.12(+2.19%)
Jun 07, 2021
5.300
5.520
5.290
5.490
216,280
+0.19(+3.58%)
Jun 04, 2021
5.440
5.440
5.290
5.300
253,587
-0.11(-2.03%)
Jun 03, 2021
5.450
5.460
5.355
5.410
307,873
-0.02(-0.37%)
Jun 02, 2021
5.360
5.440
5.300
5.430
310,870
+0.09(+1.69%)
Jun 01, 2021
5.140
5.380
5.110
5.340
382,850
+0.20(+3.89%)
May 28, 2021
5.220
5.230
5.110
5.140
293,564
-0.03(-0.58%)
May 27, 2021
5.210
5.280
5.170
5.170
744,276
+0.02(+0.39%)
May 26, 2021
5.100
5.170
5.020
5.150
172,649
+0.10(+1.98%)
May 25, 2021
5.170
5.180
5.030
5.050
312,985
-0.11(-2.13%)
May 24, 2021
5.200
5.230
5.100
5.160
358,793
+0.07(+1.38%)
May 21, 2021
5.130
5.160
5.040
5.090
255,835
+0.02(+0.39%)
May 20, 2021
5.000
5.070
4.910
5.070
268,007
+0.09(+1.81%)
May 19, 2021
4.970
5.030
4.915
4.980
259,207
-0.03(-0.60%)
May 18, 2021
5.040
5.120
4.980
5.010
189,394
-0.06(-1.18%)
May 17, 2021
5.100
5.130
5.000
5.070
332,488
-0.12(-2.31%)
May 14, 2021
5.100
5.210
5.060
5.190
232,411
+0.16(+3.18%)
May 13, 2021
4.970
5.090
4.960
5.030
324,269
+0.12(+2.44%)
May 12, 2021
5.000
5.070
4.875
4.910
435,215
-0.11(-2.19%)
May 11, 2021
5.130
5.160
4.990
5.020
208,904
-0.21(-4.02%)
May 10, 2021
5.310
5.370
5.220
5.230
347,391
-0.07(-1.32%)
May 07, 2021
5.200
5.330
5.170
5.300
213,680
+0.13(+2.51%)
May 06, 2021
5.100
5.200
5.050
5.170
235,489
+0.11(+2.17%)
May 05, 2021
5.060
5.290
4.870
5.060
355,439
-0.19(-3.62%)
May 04, 2021
5.380
5.450
5.250
5.250
211,264
-0.16(-2.96%)
May 03, 2021
5.280
5.500
5.280
5.410
442,512
+0.13(+2.46%)
Apr 30, 2021
5.340
5.430
5.280
5.280
392,100
-0.13(-2.40%)
Apr 29, 2021
5.500
5.590
5.370
5.410
158,349
-0.04(-0.73%)
Apr 28, 2021
5.430
5.560
5.410
5.450
193,565
+0.02(+0.37%)
Apr 27, 2021
5.490
5.500
5.410
5.430
192,032
-0.07(-1.27%)
Apr 26, 2021
5.550
5.610
5.430
5.500
193,779
+0.00(+0.00%)
Apr 23, 2021
5.530
5.580
5.470
5.500
203,400
+0.01(+0.18%)
Apr 22, 2021
5.610
5.620
5.490
5.490
244,374
-0.08(-1.44%)
Apr 21, 2021
5.570
5.650
5.530
5.570
214,943
+0.03(+0.54%)
Apr 20, 2021
5.550
5.620
5.520
5.540
253,004
+0.01(+0.18%)
Apr 19, 2021
5.630
5.640
5.520
5.530
321,438
-0.15(-2.64%)
Apr 16, 2021
5.710
5.710
5.600
5.680
214,000
+0.00(+0.00%)
Apr 15, 2021
5.560
5.680
5.550
5.680
243,841
-0.01(-0.18%)
Apr 14, 2021
5.660
5.735
5.610
5.690
289,255
+0.08(+1.43%)
Apr 13, 2021
5.590
5.650
5.534
5.610
274,844
+0.05(+0.90%)
Apr 12, 2021
5.500
5.630
5.480
5.560
628,218
+0.05(+0.91%)
Apr 09, 2021
5.410
5.580
5.400
5.510
423,700
+0.10(+1.85%)
Apr 08, 2021
5.590
5.590
5.390
5.410
319,175
-0.20(-3.57%)
Apr 07, 2021
5.640
5.700
5.510
5.610
526,739
-0.02(-0.36%)
Apr 06, 2021
5.580
5.690
5.515
5.630
388,004
+0.08(+1.44%)
Apr 05, 2021
5.730
5.730
5.450
5.550
463,056
-0.13(-2.29%)
Apr 01, 2021
5.480
5.690
5.450
5.680
256,200
+0.23(+4.22%)
Mar 31, 2021
5.580
5.610
5.400
5.450
452,609
-0.13(-2.33%)
Mar 30, 2021
5.400
5.600
5.380
5.580
212,938
+0.20(+3.72%)
Mar 29, 2021
5.540
5.650
5.380
5.380
320,605
-0.16(-2.89%)
Mar 26, 2021
5.510
5.720
5.510
5.540
519,000
+0.08(+1.47%)
Mar 25, 2021
5.360
5.540
5.220
5.460
493,102
+0.08(+1.49%)
Mar 24, 2021
5.480
5.760
5.380
5.380
454,754
-0.08(-1.47%)
Mar 23, 2021
5.480
5.610
5.402
5.460
294,216
-0.07(-1.27%)
Mar 22, 2021
5.670
5.810
5.410
5.530
412,512
-0.11(-1.95%)
Mar 19, 2021
6.110
6.110
5.640
5.640
2,485,100
-0.48(-7.84%)
Mar 18, 2021
6.120
6.250
6.045
6.120
368,357
+0.00(+0.00%)
Mar 17, 2021
6.190
6.270
6.060
6.120
326,302
-0.10(-1.61%)
Mar 16, 2021
6.500
6.510
6.160
6.220
587,654
-0.34(-5.18%)
Mar 15, 2021
6.590
6.650
6.320
6.560
617,435
-0.03(-0.46%)
Mar 12, 2021
6.390
6.600
6.350
6.590
435,800
+0.22(+3.45%)
Mar 11, 2021
6.440
6.440
6.230
6.370
429,229
+0.00(+0.00%)
Mar 10, 2021
6.340
6.460
6.235
6.370
477,173
-0.06(-0.93%)
Mar 09, 2021
6.520
6.570
6.240
6.430
778,547
-0.09(-1.38%)
Mar 08, 2021
6.120
6.620
6.060
6.520
775,953
+0.46(+7.59%)
Mar 05, 2021
6.020
6.175
5.880
6.060
769,400
+0.31(+5.39%)
Mar 04, 2021
5.770
5.960
5.625
5.750
478,857
+0.02(+0.35%)
Mar 03, 2021
5.430
5.820
5.375
5.730
615,941
+0.32(+5.91%)
Mar 02, 2021
5.350
5.430
5.200
5.410
349,041
+0.05(+0.93%)
Mar 01, 2021
5.000
5.400
4.980
5.360
500,478
+0.40(+8.06%)
Feb 26, 2021
5.050
5.150
4.920
4.960
974,500
-0.12(-2.36%)
Feb 25, 2021
5.150
5.280
5.020
5.080
915,981
-0.03(-0.59%)
Feb 24, 2021
4.910
5.120
4.790
5.110
653,897
+0.12(+2.40%)
Feb 23, 2021
4.700
5.050
4.700
4.990
1,179,982
+0.49(+10.89%)
Feb 22, 2021
4.190
4.550
4.190
4.500
1,136,331
+0.30(+7.14%)
Feb 19, 2021
4.090
4.200
4.085
4.200
1,131,000
+0.10(+2.44%)
Feb 18, 2021
4.110
4.190
4.070
4.100
597,148
-0.05(-1.20%)
Feb 17, 2021
4.280
4.345
4.080
4.150
530,892
-0.13(-3.04%)
Feb 16, 2021
4.380
4.390
4.280
4.280
412,941
-0.06(-1.38%)
Feb 12, 2021
4.360
4.410
4.301
4.340
284,800
-0.04(-0.91%)
Feb 11, 2021
4.440
4.500
4.280
4.380
349,010
-0.06(-1.35%)
Feb 10, 2021
4.510
4.640
4.410
4.440
341,517
-0.07(-1.55%)
Feb 09, 2021
4.460
4.510
4.310
4.510
370,997
+0.08(+1.81%)
Feb 08, 2021
4.310
4.430
4.200
4.430
481,077
+0.17(+3.99%)
Feb 05, 2021
4.260
4.260
4.140
4.260
345,100
+0.08(+1.91%)
Feb 04, 2021
4.170
4.250
4.110
4.180
453,767
+0.08(+1.95%)
Feb 03, 2021
4.140
4.190
4.000
4.100
456,874
-0.04(-0.97%)
Feb 02, 2021
4.350
4.350
4.110
4.140
449,737
-0.09(-2.13%)
Feb 01, 2021
4.080
4.270
4.030
4.230
607,410
+0.12(+2.92%)
Jan 29, 2021
4.210
4.320
4.020
4.110
626,900
-0.11(-2.61%)
Jan 28, 2021
4.340
4.340
4.210
4.220
649,171
-0.11(-2.54%)
Jan 27, 2021
4.500
4.570
4.315
4.330
799,515
-0.21(-4.63%)
Jan 26, 2021
4.690
4.720
4.520
4.540
565,471
-0.11(-2.37%)
Jan 25, 2021
4.580
4.700
4.480
4.650
225,293
-0.01(-0.21%)
Jan 22, 2021
4.410
4.670
4.370
4.660
410,300
+0.17(+3.79%)
Jan 21, 2021
4.610
4.680
4.440
4.490
332,899
-0.12(-2.60%)
Jan 20, 2021
4.580
4.710
4.580
4.610
365,779
-0.02(-0.43%)
Jan 19, 2021
4.650
4.650
4.500
4.630
767,446
+0.02(+0.43%)
Jan 15, 2021
4.470
4.640
4.430
4.610
322,100
+0.08(+1.77%)
Jan 14, 2021
4.460
4.630
4.440
4.530
295,215
+0.08(+1.80%)
Jan 13, 2021
4.430
4.500
4.400
4.450
551,474
+0.02(+0.45%)
Jan 12, 2021
4.330
4.460
4.300
4.430
260,754
+0.10(+2.31%)
Jan 11, 2021
4.310
4.400
4.260
4.330
335,432
-0.06(-1.37%)
Jan 08, 2021
4.390
4.420
4.270
4.390
372,900
-0.03(-0.68%)
Jan 07, 2021
4.520
4.520
4.280
4.420
440,523
-0.10(-2.21%)
Jan 06, 2021
4.370
4.650
4.370
4.520
698,568
+0.20(+4.63%)
Jan 05, 2021
4.170
4.380
4.170
4.320
367,304
+0.13(+3.10%)
Jan 04, 2021
4.430
4.460
4.190
4.190
350,642
-0.18(-4.12%)
Dec 31, 2020
4.370
4.370
4.370
261,245
+0.10(+2.34%)
Dec 30, 2020
4.300
4.400
4.240
4.270
261,245
-0.04(-0.93%)
Dec 29, 2020
4.370
4.400
4.210
4.310
405,968
-0.05(-1.15%)
Dec 28, 2020
4.360
4.470
4.300
4.360
380,146
+0.06(+1.40%)
Dec 24, 2020
4.220
4.310
4.120
4.300
251,700
+0.11(+2.63%)
Dec 23, 2020
4.180
4.280
4.120
4.190
342,836
+0.05(+1.21%)
Dec 22, 2020
4.220
4.220
4.020
4.140
555,439
-0.05(-1.19%)
Dec 21, 2020
4.290
4.320
4.060
4.190
678,547
-0.17(-3.90%)
Dec 18, 2020
4.780
4.800
4.320
4.360
2,145,500
-0.37(-7.82%)
Dec 17, 2020
4.780
4.800
4.600
4.730
469,926
-0.06(-1.25%)
Dec 16, 2020
4.930
5.040
4.750
4.790
365,723
-0.16(-3.23%)
Dec 15, 2020
4.860
4.975
4.770
4.950
378,275
+0.15(+3.13%)
Dec 14, 2020
4.770
4.900
4.770
4.800
434,131
+0.10(+2.13%)
Dec 11, 2020
4.760
4.850
4.660
4.700
222,900
-0.10(-2.08%)
Dec 10, 2020
4.750
4.850
4.740
4.800
204,649
+0.01(+0.21%)
Dec 09, 2020
4.870
4.890
4.765
4.790
414,755
-0.02(-0.42%)
Dec 08, 2020
4.830
4.960
4.805
4.810
328,981
-0.09(-1.84%)
Dec 07, 2020
4.980
5.093
4.880
4.900
349,856
-0.09(-1.80%)
Dec 04, 2020
4.880
5.030
4.850
4.990
207,200
+0.16(+3.31%)
Dec 03, 2020
4.840
4.900
4.770
4.830
143,130
-0.03(-0.62%)
Dec 02, 2020
4.830
4.900
4.684
4.860
245,132
+0.03(+0.62%)
Dec 01, 2020
4.720
4.890
4.690
4.830
278,163
+0.19(+4.09%)
Nov 30, 2020
4.810
4.920
4.600
4.640
652,099
-0.24(-4.92%)
Nov 27, 2020
4.960
5.055
4.790
4.880
194,200
-0.08(-1.61%)
Nov 25, 2020
5.110
5.110
4.920
4.960
241,600
-0.15(-2.94%)
Nov 24, 2020
5.000
5.220
4.950
5.110
696,215
+0.25(+5.14%)
Nov 23, 2020
4.820
4.970
4.800
4.860
569,364
+0.00(+0.00%)
Nov 20, 2020
4.750
4.870
4.710
4.860
202,900
-0.01(-0.21%)
Nov 19, 2020
4.780
4.880
4.660
4.870
240,718
+0.06(+1.25%)
Nov 18, 2020
5.010
5.050
4.790
4.810
315,824
-0.19(-3.80%)
Nov 17, 2020
4.840
5.040
4.760
5.000
500,897
+0.14(+2.88%)
Nov 16, 2020
4.910
5.060
4.790
4.860
645,068
+0.12(+2.53%)
Nov 13, 2020
4.620
4.800
4.590
4.740
489,600
+0.16(+3.49%)
Nov 12, 2020
4.580
4.740
4.400
4.580
458,108
-0.06(-1.29%)
Nov 11, 2020
4.980
4.980
4.600
4.640
289,987
-0.29(-5.88%)
Nov 10, 2020
4.770
5.000
4.570
4.930
693,995
+0.27(+5.79%)
Nov 09, 2020
4.550
4.950
4.535
4.660
775,055
+0.54(+13.11%)
Nov 06, 2020
4.280
4.320
4.085
4.120
340,200
-0.13(-3.06%)
Nov 05, 2020
4.250
4.310
4.100
4.250
299,909
-0.02(-0.47%)
Nov 04, 2020
4.340
4.380
4.150
4.270
383,369
-0.25(-5.53%)
Nov 03, 2020
4.310
4.530
4.220
4.520
378,329
+0.30(+7.11%)
Nov 02, 2020
4.250
4.370
4.040
4.220
451,002
+0.02(+0.48%)
Oct 30, 2020
4.180
4.230
4.100
4.200
521,700
+0.00(+0.00%)
Oct 29, 2020
4.070
4.230
3.870
4.200
601,457
+0.09(+2.19%)
Oct 28, 2020
3.930
4.150
3.930
4.110
595,312
+0.06(+1.48%)
Oct 27, 2020
4.070
4.180
4.020
4.050
415,172
-0.05(-1.22%)
Oct 26, 2020
4.080
4.100
3.920
4.100
227,634
-0.03(-0.73%)
Oct 23, 2020
4.240
4.290
4.060
4.130
251,900
-0.10(-2.36%)
Oct 22, 2020
4.000
4.250
3.890
4.230
988,076
+0.15(+3.68%)
Oct 21, 2020
3.970
4.105
3.890
4.080
349,503
+0.11(+2.77%)
Oct 20, 2020
3.980
4.010
3.880
3.970
311,916
+0.06(+1.53%)
Oct 19, 2020
3.950
3.950
3.850
3.910
348,016
+0.02(+0.51%)
Oct 16, 2020
3.890
4.000
3.860
3.890
345,700
-0.05(-1.27%)
Oct 15, 2020
3.810
3.940
3.790
3.940
226,389
+0.10(+2.60%)
Oct 14, 2020
3.880
3.940
3.820
3.840
258,970
-0.05(-1.29%)
Oct 13, 2020
3.900
4.023
3.810
3.890
452,733
-0.10(-2.51%)
Oct 12, 2020
3.860
4.000
3.760
3.990
252,867
+0.13(+3.37%)
Oct 09, 2020
3.950
3.950
3.790
3.860
316,900
-0.04(-1.03%)
Oct 08, 2020
3.840
3.940
3.800
3.900
245,513
+0.11(+2.90%)
Oct 07, 2020
3.750
3.830
3.715
3.790
606,698
+0.03(+0.80%)
Oct 06, 2020
3.820
3.940
3.750
3.760
325,258
+0.00(+0.00%)
Oct 05, 2020
3.920
3.950
3.710
3.760
282,886
-0.10(-2.59%)
Oct 02, 2020
3.700
3.890
3.690
3.860
303,700
+0.09(+2.39%)
Oct 01, 2020
3.700
3.780
3.580
3.770
373,141
+0.11(+3.01%)
Sep 30, 2020
3.710
3.830
3.610
3.660
560,819
-0.03(-0.81%)
Sep 29, 2020
3.810
3.860
3.640
3.690
499,524
-0.16(-4.16%)
Sep 28, 2020
3.550
4.020
3.550
3.850
1,103,896
+0.38(+10.95%)
Sep 25, 2020
3.440
3.500
3.340
3.470
443,000
+0.02(+0.58%)
Sep 24, 2020
3.490
3.590
3.410
3.450
425,858
+0.01(+0.29%)
Sep 23, 2020
3.630
3.720
3.420
3.440
545,776
-0.22(-6.01%)
Sep 22, 2020
3.690
3.800
3.660
3.660
523,150
-0.06(-1.61%)
Sep 21, 2020
3.770
3.780
3.640
3.720
748,712
-0.16(-4.12%)
Sep 18, 2020
4.220
4.220
3.830
3.880
3,557,300
-0.26(-6.28%)
Sep 17, 2020
4.330
4.350
4.090
4.140
775,000
-0.16(-3.72%)
Sep 16, 2020
4.310
4.395
4.130
4.300
685,357
+0.07(+1.65%)
Sep 15, 2020
4.150
4.330
4.150
4.230
560,828
+0.11(+2.67%)
Sep 14, 2020
4.120
4.190
4.070
4.120
692,198
-0.02(-0.48%)
Sep 11, 2020
4.590
4.670
4.110
4.140
785,500
-0.36(-8.00%)
Sep 10, 2020
4.610
4.630
4.500
4.500
327,896
-0.11(-2.39%)
Sep 09, 2020
4.610
4.620
4.500
4.610
352,033
+0.04(+0.88%)
Sep 08, 2020
4.390
4.610
4.350
4.570
368,792
+0.16(+3.63%)
Sep 04, 2020
4.530
4.550
4.250
4.410
249,500
-0.02(-0.45%)
Sep 03, 2020
4.530
4.660
4.410
4.430
265,018
-0.10(-2.21%)
Sep 02, 2020
4.440
4.540
4.420
4.530
182,709
+0.06(+1.34%)
Sep 01, 2020
4.400
4.540
4.360
4.470
298,999
+0.04(+0.90%)
Aug 31, 2020
4.630
4.630
4.430
4.430
367,063
-0.24(-5.14%)
Aug 28, 2020
4.680
4.690
4.545
4.670
251,000
-0.01(-0.21%)
Aug 27, 2020
4.670
4.770
4.615
4.680
223,268
+0.01(+0.21%)
Aug 26, 2020
4.690
4.710
4.550
4.670
217,310
-0.06(-1.27%)
Aug 25, 2020
4.770
4.880
4.645
4.730
199,805
+0.00(+0.00%)
Aug 24, 2020
4.710
4.730
4.570
4.730
204,755
+0.05(+1.07%)
Aug 21, 2020
4.720
4.740
4.560
4.680
285,700
-0.01(-0.21%)
Aug 20, 2020
4.500
4.700
4.500
4.690
287,159
+0.11(+2.40%)
Aug 19, 2020
4.820
4.830
4.540
4.580
425,670
-0.20(-4.18%)
Aug 18, 2020
4.840
4.900
4.730
4.780
219,578
-0.05(-1.04%)
Aug 17, 2020
4.890
4.950
4.760
4.830
252,812
-0.07(-1.43%)
Aug 14, 2020
5.120
5.170
4.830
4.900
689,700
-0.29(-5.59%)
Aug 13, 2020
5.450
5.455
5.170
5.190
459,479
-0.26(-4.77%)
Aug 12, 2020
5.600
5.621
5.350
5.450
280,509
-0.02(-0.37%)
Aug 11, 2020
5.690
5.800
5.420
5.470
320,042
-0.14(-2.50%)
Aug 10, 2020
5.520
5.750
5.520
5.610
220,200
+0.10(+1.81%)
Aug 07, 2020
5.230
5.620
5.170
5.510
343,000
+0.22(+4.16%)
Aug 06, 2020
5.290
5.370
5.200
5.290
195,709
+0.09(+1.73%)
Aug 05, 2020
5.650
5.650
4.960
5.200
756,627
-0.33(-5.97%)
Aug 04, 2020
5.210
5.570
5.080
5.530
711,350
+0.35(+6.76%)
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.