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
Ardmore Shipping Corp
(NY:
ASC
)
20.79
-0.71 (-3.30%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 29, 2022
7.639
7.756
7.297
7.333
907,715
-0.18(-2.40%)
Jul 28, 2022
7.657
7.792
7.126
7.513
907,127
-0.13(-1.76%)
Jul 27, 2022
7.765
7.864
7.364
7.648
854,532
+0.01(+0.12%)
Jul 26, 2022
7.387
7.675
7.290
7.639
584,613
+0.38(+5.20%)
Jul 25, 2022
7.090
7.333
6.991
7.261
476,513
+0.22(+3.07%)
Jul 22, 2022
7.396
7.441
6.964
7.045
417,817
-0.35(-4.74%)
Jul 21, 2022
7.387
7.504
7.111
7.396
494,038
-0.01(-0.12%)
Jul 20, 2022
7.180
7.432
7.083
7.405
688,687
+0.22(+3.00%)
Jul 19, 2022
6.604
7.318
6.586
7.189
1,107,625
+0.64(+9.75%)
Jul 18, 2022
6.397
6.640
6.352
6.550
511,304
+0.22(+3.56%)
Jul 15, 2022
6.307
6.379
6.073
6.325
453,371
+0.14(+2.33%)
Jul 14, 2022
6.055
6.190
5.911
6.181
435,944
-0.04(-0.72%)
Jul 13, 2022
5.866
6.289
5.866
6.226
455,815
+0.25(+4.22%)
Jul 12, 2022
5.938
6.046
5.758
5.974
725,393
-0.10(-1.63%)
Jul 11, 2022
6.208
6.244
5.956
6.073
315,570
-0.17(-2.74%)
Jul 08, 2022
6.262
6.271
5.974
6.244
417,624
+0.08(+1.31%)
Jul 07, 2022
6.010
6.303
5.893
6.163
483,710
+0.33(+5.71%)
Jul 06, 2022
6.262
6.352
5.686
5.830
1,174,808
-0.40(-6.49%)
Jul 05, 2022
6.163
6.262
6.037
6.235
687,406
-0.04(-0.57%)
Jul 01, 2022
6.298
6.325
5.911
6.271
713,927
+0.00(+0.00%)
Jun 30, 2022
6.298
6.478
6.208
6.271
640,482
-0.13(-2.11%)
Jun 29, 2022
6.712
6.757
6.325
6.406
651,490
-0.27(-4.04%)
Jun 28, 2022
6.730
6.883
6.595
6.676
629,420
+0.03(+0.41%)
Jun 27, 2022
6.298
6.721
6.217
6.649
980,506
+0.35(+5.57%)
Jun 24, 2022
6.451
6.658
6.208
6.298
5,373,211
-0.10(-1.55%)
Jun 23, 2022
6.685
6.730
6.262
6.397
1,251,848
-0.22(-3.40%)
Jun 22, 2022
6.757
6.937
6.514
6.622
991,606
-0.31(-4.42%)
Jun 21, 2022
6.541
7.108
6.523
6.928
1,211,021
+0.45(+6.94%)
Jun 17, 2022
6.685
6.874
6.442
6.478
1,125,202
-0.34(-5.01%)
Jun 16, 2022
6.820
6.906
6.568
6.820
1,057,560
-0.20(-2.82%)
Jun 15, 2022
6.748
7.135
6.622
7.018
786,685
+0.17(+2.50%)
Jun 14, 2022
6.604
7.047
6.496
6.847
559,031
+0.27(+4.10%)
Jun 13, 2022
6.658
6.712
6.289
6.577
907,112
-0.28(-4.07%)
Jun 10, 2022
6.757
6.982
6.676
6.856
452,421
-0.04(-0.65%)
Jun 09, 2022
6.955
7.072
6.766
6.901
693,019
-0.15(-2.17%)
Jun 08, 2022
7.234
7.243
6.892
7.054
639,428
-0.21(-2.85%)
Jun 07, 2022
7.108
7.288
6.847
7.261
1,481,366
+0.03(+0.37%)
Jun 06, 2022
7.198
7.414
7.140
7.234
1,543,851
+0.25(+3.61%)
Jun 03, 2022
6.820
6.991
6.577
6.982
768,406
+0.13(+1.84%)
Jun 02, 2022
6.946
7.202
6.766
6.856
1,244,279
+0.07(+1.06%)
Jun 01, 2022
6.460
6.991
6.316
6.784
1,981,677
+0.50(+8.02%)
May 31, 2022
6.757
6.757
6.154
6.280
1,064,151
-0.46(-6.81%)
May 27, 2022
6.649
6.748
6.181
6.739
970,088
+0.04(+0.54%)
May 26, 2022
7.072
7.099
6.478
6.703
935,977
-0.31(-4.36%)
May 25, 2022
6.694
7.099
6.602
7.009
640,605
+0.37(+5.56%)
May 24, 2022
6.820
6.820
6.514
6.640
735,481
-0.10(-1.47%)
May 23, 2022
6.460
6.784
6.253
6.739
818,697
+0.36(+5.64%)
May 20, 2022
6.388
6.570
6.163
6.379
554,014
+0.01(+0.14%)
May 19, 2022
6.442
6.582
6.163
6.370
822,424
-0.29(-4.32%)
May 18, 2022
6.973
6.991
6.487
6.658
790,323
-0.20(-2.89%)
May 17, 2022
6.694
6.955
6.550
6.856
1,000,807
+0.30(+4.53%)
May 16, 2022
6.379
6.649
6.208
6.559
868,861
+0.08(+1.25%)
May 13, 2022
6.253
6.622
6.154
6.478
590,822
+0.18(+2.86%)
May 12, 2022
6.280
6.334
5.632
6.298
510,902
+0.03(+0.43%)
May 11, 2022
6.100
6.433
6.064
6.271
834,636
+0.20(+3.26%)
May 10, 2022
5.461
6.091
5.434
6.073
730,898
+0.70(+13.07%)
May 09, 2022
6.433
6.433
5.318
5.372
1,170,474
-0.93(-14.71%)
May 06, 2022
6.433
6.496
6.172
6.298
664,821
-0.15(-2.37%)
May 05, 2022
6.343
6.613
6.010
6.451
590,471
+0.25(+4.06%)
May 04, 2022
6.208
6.653
5.781
6.199
812,901
+0.14(+2.38%)
May 03, 2022
5.956
6.262
5.920
6.055
768,341
+0.16(+2.75%)
May 02, 2022
5.686
5.938
5.578
5.893
607,056
+0.29(+5.14%)
Apr 29, 2022
5.605
5.677
5.533
5.605
296,181
-0.02(-0.32%)
Apr 28, 2022
5.749
5.749
5.533
5.623
535,041
-0.07(-1.26%)
Apr 27, 2022
5.156
5.794
5.102
5.695
761,103
+0.65(+12.83%)
Apr 26, 2022
4.994
5.309
4.949
5.048
416,641
+0.07(+1.45%)
Apr 25, 2022
5.012
5.030
4.715
4.976
587,309
-0.13(-2.47%)
Apr 22, 2022
5.030
5.470
4.895
5.102
794,015
+0.14(+2.90%)
Apr 21, 2022
5.012
5.039
4.895
4.958
246,108
-0.01(-0.18%)
Apr 20, 2022
4.895
4.985
4.670
4.967
561,013
+0.10(+2.03%)
Apr 19, 2022
4.760
4.978
4.760
4.868
219,964
+0.08(+1.69%)
Apr 18, 2022
5.066
5.084
4.751
4.787
357,098
-0.24(-4.83%)
Apr 14, 2022
4.715
5.102
4.652
5.030
481,842
+0.33(+7.09%)
Apr 13, 2022
4.715
4.814
4.643
4.697
326,984
-0.01(-0.19%)
Apr 12, 2022
4.760
4.904
4.697
4.706
183,984
+0.02(+0.38%)
Apr 11, 2022
4.958
4.958
4.679
4.688
523,867
-0.27(-5.44%)
Apr 08, 2022
4.517
5.012
4.490
4.958
1,027,721
+0.49(+10.87%)
Apr 07, 2022
4.436
4.625
4.319
4.472
368,625
+0.13(+2.90%)
Apr 06, 2022
4.175
4.443
4.175
4.346
456,547
+0.17(+4.09%)
Apr 05, 2022
4.139
4.247
4.094
4.175
2,119,520
+0.02(+0.43%)
Apr 04, 2022
4.211
4.247
4.058
4.157
158,860
+0.03(+0.65%)
Apr 01, 2022
4.049
4.238
4.049
4.130
128,014
+0.08(+2.00%)
Mar 31, 2022
4.049
4.166
4.031
4.049
117,500
-0.04(-0.88%)
Mar 30, 2022
4.004
4.112
3.986
4.085
158,251
+0.14(+3.65%)
Mar 29, 2022
3.977
3.977
3.788
3.941
206,373
-0.04(-1.13%)
Mar 28, 2022
4.040
4.076
3.968
3.986
60,273
-0.10(-2.42%)
Mar 25, 2022
3.977
4.103
3.950
4.085
173,437
+0.11(+2.71%)
Mar 24, 2022
4.040
4.094
3.941
3.977
180,104
-0.04(-1.12%)
Mar 23, 2022
4.040
4.094
4.005
4.022
92,732
+0.04(+0.90%)
Mar 22, 2022
4.166
4.220
3.977
3.986
205,816
-0.17(-4.11%)
Mar 21, 2022
3.977
4.175
3.977
4.157
315,194
+0.21(+5.24%)
Mar 18, 2022
3.824
4.022
3.824
3.950
234,132
+0.11(+2.81%)
Mar 17, 2022
3.680
3.869
3.680
3.842
105,806
+0.17(+4.66%)
Mar 16, 2022
3.653
3.761
3.643
3.671
52,864
+0.04(+0.99%)
Mar 15, 2022
3.536
3.653
3.428
3.635
146,649
+0.06(+1.76%)
Mar 14, 2022
3.725
3.725
3.505
3.572
204,759
-0.11(-2.93%)
Mar 11, 2022
3.770
3.869
3.635
3.680
167,598
-0.17(-4.44%)
Mar 10, 2022
3.941
3.959
3.743
3.851
164,333
-0.09(-2.28%)
Mar 09, 2022
3.815
4.058
3.815
3.941
364,743
+0.04(+1.15%)
Mar 08, 2022
4.103
4.103
3.824
3.896
163,711
-0.13(-3.35%)
Mar 07, 2022
3.923
4.139
3.851
4.031
287,617
+0.04(+0.90%)
Mar 04, 2022
3.950
4.004
3.626
3.995
315,577
+0.04(+1.14%)
Mar 03, 2022
3.986
4.076
3.878
3.950
164,802
-0.05(-1.35%)
Mar 02, 2022
4.013
4.121
3.923
4.004
256,696
+0.04(+1.14%)
Mar 01, 2022
3.986
4.175
3.887
3.959
204,823
+0.00(+0.00%)
Feb 28, 2022
3.869
4.013
3.752
3.959
211,642
+0.09(+2.33%)
Feb 25, 2022
3.869
3.941
3.851
3.869
94,965
+0.02(+0.47%)
Feb 24, 2022
3.734
4.040
3.650
3.851
318,558
+0.08(+2.15%)
Feb 23, 2022
3.761
3.815
3.662
3.770
116,684
+0.06(+1.70%)
Feb 22, 2022
3.824
3.824
3.671
3.707
171,705
-0.12(-3.06%)
Feb 18, 2022
3.824
0
+0.08(+2.16%)
Feb 17, 2022
3.590
3.824
3.590
3.743
271,353
+0.14(+4.00%)
Feb 16, 2022
3.545
3.671
3.491
3.599
203,525
+0.11(+3.09%)
Feb 15, 2022
3.374
3.500
3.374
3.491
119,280
+0.12(+3.47%)
Feb 14, 2022
3.374
3.446
3.374
3.374
118,212
-0.03(-0.79%)
Feb 11, 2022
3.266
3.437
3.266
3.401
198,495
+0.13(+3.85%)
Feb 10, 2022
3.248
3.401
3.248
3.275
245,618
+0.03(+0.83%)
Feb 09, 2022
3.275
3.329
3.239
3.248
79,649
+0.02(+0.56%)
Feb 08, 2022
3.311
3.320
3.167
3.230
92,092
-0.10(-2.97%)
Feb 07, 2022
3.221
3.354
3.221
3.329
99,688
+0.11(+3.35%)
Feb 04, 2022
3.167
3.284
3.104
3.221
84,434
+0.08(+2.58%)
Feb 03, 2022
3.212
3.140
3.140
81,054
-0.12(-3.59%)
Feb 02, 2022
3.230
3.293
3.212
3.257
60,841
+0.05(+1.69%)
Feb 01, 2022
3.077
3.230
2.996
3.203
159,589
+0.13(+4.09%)
Jan 31, 2022
2.969
3.140
3.077
68,675
+0.11(+3.64%)
Jan 28, 2022
3.005
3.122
2.969
2.969
225,677
-0.04(-1.49%)
Jan 27, 2022
3.059
3.140
2.978
3.014
115,570
+0.01(+0.30%)
Jan 26, 2022
3.077
3.122
2.965
3.005
187,622
-0.04(-1.18%)
Jan 25, 2022
2.861
3.050
2.839
3.041
265,490
+0.18(+6.29%)
Jan 24, 2022
2.924
3.005
2.780
2.861
288,341
-0.15(-5.07%)
Jan 21, 2022
2.978
3.041
2.924
3.014
155,190
+0.02(+0.60%)
Jan 20, 2022
3.095
3.131
2.996
2.996
70,626
-0.10(-3.20%)
Jan 19, 2022
3.131
3.140
3.050
3.095
151,851
-0.04(-1.15%)
Jan 18, 2022
3.068
3.176
3.068
3.131
218,400
-0.04(-1.42%)
Jan 14, 2022
3.176
0
+0.06(+2.02%)
Jan 13, 2022
3.140
3.159
3.077
3.113
79,769
-0.03(-0.86%)
Jan 12, 2022
3.140
3.212
3.128
3.140
35,815
+0.02(+0.58%)
Jan 11, 2022
3.077
3.210
3.077
3.122
80,592
+0.03(+0.87%)
Jan 10, 2022
3.167
3.185
3.077
3.095
63,908
-0.07(-2.27%)
Jan 07, 2022
3.149
3.203
3.140
3.167
56,136
+0.00(+0.00%)
Jan 06, 2022
3.320
3.373
3.149
3.167
71,009
-0.11(-3.30%)
Jan 05, 2022
3.329
3.365
3.230
3.275
100,683
-0.06(-1.89%)
Jan 04, 2022
3.293
3.410
3.275
3.338
99,497
+0.08(+2.49%)
Jan 03, 2022
3.023
3.266
3.023
3.257
117,405
+0.22(+7.10%)
Dec 31, 2021
3.005
3.086
2.978
3.041
88,363
+0.04(+1.50%)
Dec 30, 2021
3.023
3.059
2.978
2.996
164,620
-0.03(-0.89%)
Dec 29, 2021
3.131
3.131
2.978
3.023
190,970
-0.03(-0.88%)
Dec 28, 2021
3.059
3.122
3.037
3.050
130,689
-0.01(-0.29%)
Dec 27, 2021
3.176
3.194
3.041
3.059
72,060
-0.10(-3.13%)
Dec 23, 2021
3.149
3.185
3.149
3.158
141,459
-0.06(-1.96%)
Dec 22, 2021
3.203
3.266
3.149
3.221
56,619
+0.02(+0.56%)
Dec 21, 2021
3.158
3.230
3.158
3.203
154,275
+0.07(+2.30%)
Dec 20, 2021
2.996
3.158
2.933
3.131
155,065
+0.04(+1.46%)
Dec 17, 2021
3.005
3.140
2.956
3.086
353,376
+0.10(+3.31%)
Dec 16, 2021
3.356
3.379
2.978
2.987
487,830
-0.31(-9.29%)
Dec 15, 2021
3.149
3.320
3.104
3.293
314,759
+0.14(+4.57%)
Dec 14, 2021
3.302
3.302
3.149
3.149
129,420
-0.16(-4.89%)
Dec 13, 2021
3.626
3.644
3.311
3.311
179,035
-0.33(-9.14%)
Dec 10, 2021
3.455
3.644
3.433
3.644
363,851
+0.22(+6.30%)
Dec 09, 2021
3.491
3.509
3.401
3.428
81,830
-0.09(-2.56%)
Dec 08, 2021
3.446
3.617
3.446
3.518
506,782
+0.06(+1.82%)
Dec 07, 2021
3.401
3.500
3.347
3.455
264,723
+0.11(+3.23%)
Dec 06, 2021
3.149
3.410
3.149
3.347
214,684
+0.13(+4.20%)
Dec 03, 2021
3.329
3.329
3.176
3.212
197,760
-0.11(-3.25%)
Dec 02, 2021
3.239
3.320
3.167
3.320
174,554
+0.11(+3.36%)
Dec 01, 2021
3.302
3.320
3.109
3.212
194,802
-0.09(-2.72%)
Nov 30, 2021
3.392
3.473
3.041
3.302
567,710
-0.13(-3.93%)
Nov 29, 2021
3.536
3.590
3.392
3.437
571,149
+0.01(+0.26%)
Nov 26, 2021
3.374
3.491
3.338
3.428
184,789
-0.21(-5.69%)
Nov 24, 2021
3.446
3.653
3.419
3.635
141,234
+0.17(+4.93%)
Nov 23, 2021
3.545
3.590
3.419
3.464
189,622
-0.07(-2.04%)
Nov 22, 2021
3.491
3.599
3.464
3.536
133,093
+0.04(+1.29%)
Nov 19, 2021
3.563
3.581
3.455
3.491
203,937
-0.07(-2.02%)
Nov 18, 2021
3.626
3.563
3.518
3.563
194,298
-0.06(-1.74%)
Nov 17, 2021
3.608
3.680
3.536
3.626
103,753
+0.00(+0.00%)
Nov 16, 2021
3.662
3.671
3.527
3.626
274,463
-0.04(-1.23%)
Nov 15, 2021
3.716
3.734
3.572
3.671
120,994
-0.06(-1.69%)
Nov 12, 2021
3.680
3.779
3.680
3.734
67,798
+0.03(+0.73%)
Nov 11, 2021
3.500
3.797
3.500
3.707
208,988
+0.18(+5.10%)
Nov 10, 2021
3.599
3.527
259,204
-0.16(-4.39%)
Nov 09, 2021
3.662
3.743
3.550
3.689
118,416
+0.02(+0.49%)
Nov 08, 2021
3.707
3.815
3.671
3.671
139,334
-0.04(-0.97%)
Nov 05, 2021
3.761
3.763
3.653
3.707
60,627
-0.05(-1.44%)
Nov 04, 2021
3.878
3.878
3.734
3.761
86,527
-0.08(-2.11%)
Nov 03, 2021
3.725
3.887
3.707
3.842
99,857
+0.09(+2.40%)
Nov 02, 2021
3.896
3.896
3.734
3.752
129,259
-0.16(-4.14%)
Nov 01, 2021
3.608
3.914
3.572
3.914
207,027
+0.34(+9.57%)
Oct 29, 2021
3.617
3.698
3.550
3.572
108,378
-0.05(-1.49%)
Oct 28, 2021
3.671
3.698
3.617
3.626
152,418
+0.01(+0.25%)
Oct 27, 2021
3.554
3.653
3.536
3.617
203,488
+0.06(+1.77%)
Oct 26, 2021
3.509
3.554
221,817
-0.11(-2.95%)
Oct 25, 2021
3.653
3.779
3.599
3.662
200,161
+0.01(+0.25%)
Oct 22, 2021
3.563
3.779
3.563
3.653
301,158
+0.11(+3.05%)
Oct 21, 2021
3.761
3.797
3.500
3.545
292,375
-0.25(-6.64%)
Oct 20, 2021
3.959
3.959
3.752
3.797
277,547
-0.12(-2.99%)
Oct 19, 2021
3.950
3.950
3.851
3.914
442,992
+0.05(+1.40%)
Oct 18, 2021
3.617
3.911
3.608
3.860
746,110
+0.37(+10.57%)
Oct 15, 2021
3.401
3.563
3.338
3.491
403,384
+0.14(+4.30%)
Oct 14, 2021
3.383
3.383
3.311
3.347
212,354
+0.04(+1.09%)
Oct 13, 2021
3.383
3.410
3.266
3.311
174,994
-0.06(-1.87%)
Oct 12, 2021
3.563
3.563
3.338
3.374
273,850
-0.17(-4.82%)
Oct 11, 2021
3.590
3.624
3.464
3.545
305,305
+0.00(+0.00%)
Oct 08, 2021
3.419
3.590
3.419
3.545
391,713
+0.18(+5.35%)
Oct 07, 2021
3.500
3.559
3.365
3.365
184,841
-0.12(-3.36%)
Oct 06, 2021
3.608
3.626
3.469
3.482
209,574
-0.18(-4.91%)
Oct 05, 2021
3.761
3.797
3.626
3.662
245,649
-0.08(-2.16%)
Oct 04, 2021
3.833
3.851
3.711
3.743
420,364
-0.08(-2.12%)
Oct 01, 2021
3.761
3.869
3.689
3.824
420,520
+0.09(+2.41%)
Sep 30, 2021
3.626
3.743
3.563
3.734
386,608
+0.11(+2.98%)
Sep 29, 2021
3.644
3.779
3.525
3.626
470,724
-0.08(-2.18%)
Sep 28, 2021
3.671
3.734
3.574
3.707
330,130
+0.07(+1.98%)
Sep 27, 2021
3.419
3.680
3.397
3.635
1,460,467
+0.27(+8.02%)
Sep 24, 2021
3.149
3.401
3.149
3.365
419,658
+0.17(+5.35%)
Sep 23, 2021
3.230
3.230
3.140
3.194
172,372
+0.01(+0.28%)
Sep 22, 2021
3.140
3.221
3.122
3.185
165,983
+0.08(+2.61%)
Sep 21, 2021
3.023
3.122
2.987
3.104
199,164
+0.13(+4.55%)
Sep 20, 2021
2.969
3.005
2.897
2.969
259,784
-0.10(-3.23%)
Sep 17, 2021
3.014
3.104
3.014
3.068
94,465
+0.03(+0.89%)
Sep 16, 2021
3.131
3.140
3.032
3.041
169,265
-0.10(-3.15%)
Sep 15, 2021
3.095
3.167
3.095
3.140
223,826
+0.05(+1.75%)
Sep 14, 2021
3.194
3.194
3.059
3.086
184,481
-0.09(-2.83%)
Sep 13, 2021
3.203
3.239
3.131
3.176
255,470
+0.01(+0.28%)
Sep 10, 2021
3.356
3.365
3.149
3.167
177,792
-0.13(-4.09%)
Sep 09, 2021
3.239
3.311
3.158
3.302
399,806
+0.12(+3.67%)
Sep 08, 2021
3.311
3.329
3.167
3.185
346,049
-0.12(-3.54%)
Sep 07, 2021
3.257
3.320
3.257
3.302
306,581
+0.02(+0.55%)
Sep 03, 2021
3.239
3.284
3.158
3.284
356,771
+0.04(+1.11%)
Sep 02, 2021
3.266
3.284
3.167
3.248
460,069
-0.02(-0.55%)
Sep 01, 2021
3.113
3.284
3.104
3.266
573,835
+0.13(+4.01%)
Aug 31, 2021
3.131
3.140
3.068
3.140
107,577
+0.01(+0.29%)
Aug 30, 2021
3.068
3.158
3.005
3.131
247,009
+0.07(+2.35%)
Aug 27, 2021
2.915
3.068
2.906
3.059
347,151
+0.14(+4.94%)
Aug 26, 2021
2.969
3.041
2.870
2.915
205,699
-0.04(-1.52%)
Aug 25, 2021
2.933
3.001
2.904
2.960
300,456
+0.03(+0.92%)
Aug 24, 2021
2.942
2.960
2.906
2.933
191,168
+0.04(+1.56%)
Aug 23, 2021
2.915
2.941
2.879
2.888
115,380
+0.05(+1.90%)
Aug 20, 2021
2.879
2.897
2.762
2.834
537,459
-0.01(-0.32%)
Aug 19, 2021
2.924
2.926
2.771
2.843
401,477
-0.03(-0.94%)
Aug 18, 2021
2.906
2.946
2.852
2.870
92,622
-0.02(-0.62%)
Aug 17, 2021
2.924
2.942
2.843
2.888
144,462
+0.00(+0.00%)
Aug 16, 2021
2.879
2.924
2.852
2.888
141,415
-0.01(-0.31%)
Aug 13, 2021
2.969
3.049
2.879
2.897
120,614
-0.07(-2.42%)
Aug 12, 2021
3.059
3.077
2.969
2.969
117,802
-0.13(-4.35%)
Aug 11, 2021
2.960
3.113
2.960
3.104
164,116
+0.12(+3.92%)
Aug 10, 2021
2.915
3.005
2.843
2.987
148,527
+0.11(+3.75%)
Aug 09, 2021
3.014
3.046
2.879
2.879
250,656
-0.13(-4.19%)
Aug 06, 2021
2.960
3.014
2.906
3.005
133,345
+0.08(+2.77%)
Aug 05, 2021
2.933
3.005
2.906
2.924
162,250
+0.02(+0.62%)
Aug 04, 2021
3.059
3.059
2.906
2.906
311,865
-0.17(-5.56%)
Aug 03, 2021
3.149
3.158
3.068
3.077
361,101
-0.07(-2.29%)
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.