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
Heritage Insurance Holdings
(NY:
HRTG
)
8.240
-0.260 (-3.06%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 3, 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
2.470
2.704
2.408
2.590
248,017
+0.16(+6.58%)
Jul 28, 2022
2.360
2.530
2.320
2.430
187,515
+0.07(+2.97%)
Jul 27, 2022
2.330
2.398
2.260
2.360
75,238
+0.05(+2.16%)
Jul 26, 2022
2.460
2.485
2.310
2.310
100,993
-0.13(-5.33%)
Jul 25, 2022
2.510
2.510
2.440
2.440
73,508
+0.00(+0.00%)
Jul 22, 2022
2.480
2.500
2.410
2.440
77,739
-0.07(-2.79%)
Jul 21, 2022
2.510
2.530
2.450
2.510
93,377
-0.01(-0.40%)
Jul 20, 2022
2.530
2.600
2.510
2.520
113,793
-0.01(-0.40%)
Jul 19, 2022
2.450
2.560
2.450
2.530
79,218
+0.12(+4.98%)
Jul 18, 2022
2.470
2.520
2.400
2.410
69,937
-0.04(-1.63%)
Jul 15, 2022
2.530
2.530
2.420
2.450
101,778
+0.02(+0.82%)
Jul 14, 2022
2.500
2.500
2.400
2.430
143,201
-0.08(-3.19%)
Jul 13, 2022
2.560
2.610
2.500
2.510
76,292
-0.08(-3.09%)
Jul 12, 2022
2.610
2.690
2.590
2.590
64,214
-0.05(-1.89%)
Jul 11, 2022
2.800
2.800
2.640
2.640
108,052
-0.18(-6.38%)
Jul 08, 2022
2.930
2.930
2.800
2.820
125,086
-0.11(-3.75%)
Jul 07, 2022
2.720
2.980
2.710
2.930
249,818
+0.23(+8.52%)
Jul 06, 2022
2.660
2.730
2.620
2.700
253,314
+0.09(+3.45%)
Jul 05, 2022
2.580
2.630
2.460
2.610
289,129
+0.03(+1.16%)
Jul 01, 2022
2.670
2.750
2.520
2.580
366,838
-0.06(-2.27%)
Jun 30, 2022
2.670
2.700
2.530
2.640
319,437
-0.05(-1.86%)
Jun 29, 2022
2.800
2.830
2.650
2.690
289,357
-0.10(-3.58%)
Jun 28, 2022
2.910
2.920
2.770
2.790
309,798
-0.08(-2.79%)
Jun 27, 2022
3.010
3.015
2.870
2.870
208,600
-0.14(-4.65%)
Jun 24, 2022
3.100
3.250
2.890
3.010
3,824,074
-0.21(-6.52%)
Jun 23, 2022
3.260
3.280
3.050
3.220
248,078
-0.02(-0.62%)
Jun 22, 2022
3.180
3.240
3.090
3.240
311,622
+0.03(+0.93%)
Jun 21, 2022
3.220
3.220
3.050
3.210
391,419
+0.04(+1.26%)
Jun 17, 2022
3.260
3.300
3.080
3.170
305,335
-0.05(-1.55%)
Jun 16, 2022
3.360
3.360
3.090
3.220
229,154
-0.22(-6.40%)
Jun 15, 2022
3.500
3.535
3.330
3.440
339,226
+0.05(+1.47%)
Jun 14, 2022
3.520
3.560
3.320
3.390
188,605
-0.16(-4.51%)
Jun 13, 2022
3.490
3.665
3.390
3.550
281,431
+0.00(+0.00%)
Jun 10, 2022
3.845
3.919
3.501
3.550
332,341
-0.32(-8.38%)
Jun 09, 2022
3.796
3.983
3.658
3.875
355,236
+0.08(+2.07%)
Jun 08, 2022
3.904
3.914
3.747
3.796
302,425
-0.14(-3.50%)
Jun 07, 2022
3.727
3.983
3.678
3.934
438,528
+0.19(+4.99%)
Jun 06, 2022
3.609
3.757
3.579
3.747
263,916
+0.16(+4.38%)
Jun 03, 2022
3.422
3.599
3.343
3.589
308,291
+0.15(+4.29%)
Jun 02, 2022
3.383
3.462
3.206
3.442
427,893
+0.05(+1.45%)
Jun 01, 2022
3.599
3.599
3.343
3.393
288,563
-0.21(-5.74%)
May 31, 2022
3.511
3.698
3.442
3.599
233,139
+0.09(+2.52%)
May 27, 2022
3.481
3.550
3.442
3.511
119,455
+0.09(+2.59%)
May 26, 2022
3.462
3.491
3.373
3.422
136,031
+0.01(+0.29%)
May 25, 2022
3.334
3.481
3.314
3.412
164,377
+0.06(+1.76%)
May 24, 2022
3.196
3.363
3.068
3.353
310,621
+0.16(+4.92%)
May 23, 2022
3.147
3.304
3.127
3.196
149,748
+0.07(+2.20%)
May 20, 2022
3.245
3.245
3.019
3.127
275,431
-0.08(-2.45%)
May 19, 2022
3.334
3.353
3.127
3.206
321,567
-0.08(-2.40%)
May 18, 2022
3.334
3.368
3.245
3.284
276,185
-0.10(-2.91%)
May 17, 2022
3.186
3.402
3.157
3.383
403,924
+0.25(+7.84%)
May 16, 2022
2.950
3.147
2.803
3.137
509,512
+0.17(+5.63%)
May 13, 2022
3.186
3.216
2.960
2.970
274,752
-0.09(-2.89%)
May 12, 2022
3.009
3.098
2.970
3.058
316,318
+0.02(+0.65%)
May 11, 2022
3.107
3.191
3.009
3.039
510,369
-0.11(-3.44%)
May 10, 2022
3.255
3.265
3.048
3.147
404,210
-0.12(-3.61%)
May 09, 2022
3.579
3.609
3.206
3.265
555,562
-0.39(-10.75%)
May 06, 2022
3.766
3.865
3.491
3.658
525,762
-0.24(-6.06%)
May 05, 2022
4.042
4.042
3.835
3.894
287,377
-0.15(-3.65%)
May 04, 2022
3.855
4.051
3.737
4.042
643,435
+0.18(+4.58%)
May 03, 2022
3.943
3.963
3.776
3.865
401,916
-0.09(-2.24%)
May 02, 2022
4.189
4.199
3.835
3.953
608,010
-0.24(-5.63%)
Apr 29, 2022
4.455
4.471
4.179
4.189
296,964
-0.32(-7.19%)
Apr 28, 2022
5.094
5.192
4.484
4.514
562,079
-0.99(-18.04%)
Apr 27, 2022
5.645
5.704
5.468
5.507
174,047
-0.13(-2.27%)
Apr 26, 2022
5.812
5.846
5.615
5.635
94,584
-0.22(-3.70%)
Apr 25, 2022
5.782
5.871
5.586
5.851
223,867
+0.00(+0.00%)
Apr 22, 2022
5.969
6.063
5.831
5.851
130,578
-0.13(-2.14%)
Apr 21, 2022
6.087
6.136
5.969
5.979
155,437
-0.03(-0.49%)
Apr 20, 2022
5.989
6.048
5.940
6.008
157,557
+0.03(+0.49%)
Apr 19, 2022
5.999
6.117
5.949
5.979
165,901
-0.05(-0.82%)
Apr 18, 2022
6.117
6.117
5.969
6.028
129,269
-0.08(-1.29%)
Apr 14, 2022
6.126
6.205
6.067
6.107
184,384
+0.04(+0.65%)
Apr 13, 2022
6.284
6.323
6.067
6.067
187,702
-0.21(-3.29%)
Apr 12, 2022
6.441
6.520
6.235
6.274
180,285
-0.12(-1.85%)
Apr 11, 2022
6.343
6.402
6.249
6.392
151,466
+0.06(+0.93%)
Apr 08, 2022
6.392
6.477
6.323
6.333
109,140
-0.04(-0.62%)
Apr 07, 2022
6.284
6.441
6.195
6.372
147,110
+0.09(+1.41%)
Apr 06, 2022
6.471
6.539
6.249
6.284
139,424
-0.19(-2.89%)
Apr 05, 2022
6.628
6.718
6.451
6.471
112,806
-0.20(-2.95%)
Apr 04, 2022
6.795
6.843
6.535
6.667
182,747
-0.07(-1.02%)
Apr 01, 2022
7.011
7.031
6.716
6.736
145,468
-0.29(-4.06%)
Mar 31, 2022
6.972
7.120
6.913
7.021
194,213
+0.10(+1.42%)
Mar 30, 2022
7.110
7.161
6.893
6.923
211,115
-0.24(-3.30%)
Mar 29, 2022
7.179
7.248
7.100
7.159
174,198
+0.01(+0.14%)
Mar 28, 2022
7.080
7.238
7.080
7.149
212,866
+0.07(+0.97%)
Mar 25, 2022
6.903
7.139
6.805
7.080
288,039
+0.16(+2.27%)
Mar 24, 2022
7.051
7.090
6.854
6.923
167,579
-0.09(-1.26%)
Mar 23, 2022
6.884
7.090
6.884
7.011
171,602
+0.10(+1.42%)
Mar 22, 2022
7.041
7.159
6.884
6.913
144,938
-0.12(-1.68%)
Mar 21, 2022
6.844
7.144
6.834
7.031
243,420
+0.19(+2.73%)
Mar 18, 2022
6.707
6.903
6.687
6.844
266,032
+0.07(+1.02%)
Mar 17, 2022
6.490
6.892
6.451
6.775
152,195
+0.17(+2.53%)
Mar 16, 2022
6.402
6.780
6.402
6.608
234,273
+0.27(+4.19%)
Mar 15, 2022
6.323
6.387
6.245
6.343
266,206
+0.04(+0.62%)
Mar 14, 2022
6.128
6.392
6.080
6.304
236,236
+0.22(+3.69%)
Mar 11, 2022
6.109
6.294
6.021
6.080
224,491
+0.01(+0.16%)
Mar 10, 2022
6.158
6.284
5.895
6.070
323,100
-0.13(-2.04%)
Mar 09, 2022
6.294
6.333
6.158
6.197
168,761
+0.00(+0.00%)
Mar 08, 2022
5.787
6.333
5.787
6.197
648,807
+0.75(+13.77%)
Mar 07, 2022
5.320
5.495
5.261
5.446
132,292
+0.15(+2.76%)
Mar 04, 2022
5.291
5.339
5.164
5.300
135,574
-0.06(-1.09%)
Mar 03, 2022
5.466
5.466
5.291
5.359
129,461
-0.06(-1.08%)
Mar 02, 2022
5.427
5.437
5.340
5.417
107,614
+0.03(+0.54%)
Mar 01, 2022
5.427
5.505
5.291
5.388
137,482
-0.05(-0.90%)
Feb 28, 2022
5.349
5.476
5.310
5.437
132,668
+0.02(+0.36%)
Feb 25, 2022
5.437
5.456
5.300
5.417
121,513
-0.01(-0.18%)
Feb 24, 2022
5.388
5.451
5.193
5.427
196,431
-0.03(-0.54%)
Feb 23, 2022
5.291
5.466
5.261
5.456
131,151
+0.16(+2.94%)
Feb 22, 2022
5.330
5.349
5.261
5.300
140,011
-0.06(-1.09%)
Feb 18, 2022
5.359
0
-0.01(-0.18%)
Feb 17, 2022
5.446
5.515
5.320
5.368
155,377
-0.10(-1.78%)
Feb 16, 2022
5.456
5.515
5.427
5.466
86,698
-0.02(-0.36%)
Feb 15, 2022
5.534
5.591
5.466
5.485
90,251
+0.01(+0.18%)
Feb 14, 2022
5.602
5.612
5.446
5.476
121,004
-0.14(-2.43%)
Feb 11, 2022
5.797
5.846
5.602
5.612
194,258
-0.15(-2.54%)
Feb 10, 2022
5.748
5.904
5.734
5.758
141,341
-0.02(-0.34%)
Feb 09, 2022
5.924
5.924
5.748
5.778
140,736
-0.12(-1.98%)
Feb 08, 2022
5.787
5.934
5.763
5.895
122,226
+0.14(+2.37%)
Feb 07, 2022
5.641
5.846
5.641
5.758
228,221
+0.11(+1.90%)
Feb 04, 2022
5.729
5.763
5.524
5.651
687,687
-0.07(-1.19%)
Feb 03, 2022
5.817
5.680
5.719
347,027
-0.11(-1.84%)
Feb 02, 2022
5.924
5.943
5.807
5.826
215,058
-0.09(-1.48%)
Feb 01, 2022
6.080
6.080
5.885
5.914
209,691
-0.16(-2.57%)
Jan 31, 2022
5.768
6.080
6.070
180,191
+0.28(+4.88%)
Jan 28, 2022
5.593
5.797
5.563
5.787
155,752
+0.13(+2.24%)
Jan 27, 2022
5.807
5.836
5.563
5.661
228,375
-0.08(-1.36%)
Jan 26, 2022
5.826
5.973
5.651
5.739
256,038
-0.11(-1.83%)
Jan 25, 2022
5.865
5.919
5.773
5.846
290,745
-0.14(-2.28%)
Jan 24, 2022
5.885
6.031
5.826
5.982
389,997
-0.03(-0.49%)
Jan 21, 2022
5.973
6.099
5.943
6.012
144,818
-0.01(-0.16%)
Jan 20, 2022
5.992
6.177
5.934
6.021
159,079
+0.06(+0.98%)
Jan 19, 2022
6.002
6.031
5.914
5.963
138,170
-0.03(-0.49%)
Jan 18, 2022
6.070
6.089
5.865
5.992
138,407
-0.10(-1.60%)
Jan 14, 2022
6.089
0
+0.00(+0.00%)
Jan 13, 2022
6.245
6.289
6.060
6.089
117,802
-0.16(-2.50%)
Jan 12, 2022
6.167
6.265
6.051
6.245
165,697
+0.07(+1.10%)
Jan 11, 2022
6.333
6.333
6.099
6.177
113,655
-0.12(-1.86%)
Jan 10, 2022
6.421
6.421
6.187
6.294
142,914
-0.09(-1.37%)
Jan 07, 2022
6.304
6.421
6.304
6.382
93,250
+0.07(+1.08%)
Jan 06, 2022
6.255
6.430
6.163
6.314
162,661
+0.05(+0.78%)
Jan 05, 2022
6.382
6.411
6.255
6.265
171,913
-0.10(-1.53%)
Jan 04, 2022
6.002
6.664
5.934
6.362
494,247
+0.62(+10.87%)
Jan 03, 2022
5.651
5.953
5.651
5.739
145,723
+0.01(+0.17%)
Dec 31, 2021
5.856
5.895
5.719
5.729
206,611
-0.14(-2.33%)
Dec 30, 2021
5.924
5.963
5.865
5.865
149,359
-0.06(-0.99%)
Dec 29, 2021
6.089
6.119
5.885
5.924
123,904
-0.13(-2.09%)
Dec 28, 2021
5.739
6.138
5.671
6.051
234,637
+0.31(+5.43%)
Dec 27, 2021
5.748
5.836
5.602
5.739
154,290
-0.02(-0.34%)
Dec 23, 2021
5.563
5.903
5.563
5.758
211,180
+0.22(+4.05%)
Dec 22, 2021
5.573
5.700
5.505
5.534
198,389
-0.10(-1.73%)
Dec 21, 2021
5.476
5.666
5.476
5.632
388,895
+0.17(+3.03%)
Dec 20, 2021
5.641
5.651
5.466
5.466
282,368
-0.24(-4.27%)
Dec 17, 2021
5.817
5.865
5.671
5.709
394,588
-0.13(-2.17%)
Dec 16, 2021
5.836
6.109
5.817
5.836
313,050
+0.06(+1.01%)
Dec 15, 2021
5.690
5.943
5.563
5.778
332,104
+0.14(+2.42%)
Dec 14, 2021
5.768
5.875
5.632
5.641
274,019
-0.11(-1.86%)
Dec 13, 2021
5.999
6.086
5.710
5.748
269,979
-0.25(-4.18%)
Dec 10, 2021
6.115
6.211
5.980
5.999
181,744
-0.14(-2.35%)
Dec 09, 2021
6.289
6.289
6.144
6.144
170,325
-0.16(-2.60%)
Dec 08, 2021
6.424
6.472
6.308
6.308
152,059
-0.13(-1.95%)
Dec 07, 2021
6.559
6.568
6.404
6.433
285,146
-0.11(-1.62%)
Dec 06, 2021
6.588
6.732
6.472
6.539
149,037
+0.07(+1.04%)
Dec 03, 2021
6.780
6.793
6.472
6.472
254,527
-0.30(-4.42%)
Dec 02, 2021
6.539
6.887
6.506
6.771
151,585
+0.27(+4.15%)
Dec 01, 2021
6.597
6.752
6.453
6.501
260,637
+0.08(+1.20%)
Nov 30, 2021
6.867
6.867
6.395
6.424
816,964
-0.51(-7.37%)
Nov 29, 2021
6.896
7.108
6.819
6.935
254,691
+0.15(+2.28%)
Nov 26, 2021
6.752
6.848
6.510
6.780
219,058
-0.17(-2.50%)
Nov 24, 2021
6.829
7.070
6.761
6.954
208,229
+0.12(+1.69%)
Nov 23, 2021
6.462
6.925
6.462
6.838
289,354
+0.37(+5.66%)
Nov 22, 2021
6.260
6.617
6.240
6.472
126,246
+0.19(+3.07%)
Nov 19, 2021
6.105
6.346
6.105
6.279
121,966
+0.09(+1.40%)
Nov 18, 2021
6.385
6.264
6.192
6.192
197,017
-0.16(-2.58%)
Nov 17, 2021
6.366
6.424
6.279
6.356
104,217
+0.01(+0.15%)
Nov 16, 2021
6.366
6.414
6.318
6.346
174,470
-0.07(-1.05%)
Nov 15, 2021
6.404
6.441
6.346
6.414
182,150
+0.05(+0.76%)
Nov 12, 2021
6.356
6.457
6.308
6.366
306,599
-0.01(-0.15%)
Nov 11, 2021
6.366
6.424
6.318
6.375
114,492
-0.02(-0.30%)
Nov 10, 2021
6.453
6.385
6.395
137,476
-0.02(-0.30%)
Nov 09, 2021
6.462
6.597
6.375
6.414
216,311
-0.13(-1.92%)
Nov 08, 2021
6.617
6.689
6.501
6.539
129,678
-0.07(-1.02%)
Nov 05, 2021
6.269
6.742
6.269
6.607
218,911
+0.04(+0.59%)
Nov 04, 2021
6.925
6.925
6.568
6.568
85,287
-0.29(-4.22%)
Nov 03, 2021
6.549
6.925
6.549
6.858
158,353
+0.35(+5.33%)
Nov 02, 2021
6.501
6.578
6.385
6.510
94,944
-0.02(-0.30%)
Nov 01, 2021
6.337
6.559
6.308
6.530
122,220
+0.22(+3.52%)
Oct 29, 2021
6.308
6.424
6.264
6.308
96,061
+0.01(+0.15%)
Oct 28, 2021
6.134
6.346
6.134
6.298
111,308
+0.15(+2.51%)
Oct 27, 2021
6.366
6.337
6.105
6.144
161,982
-0.24(-3.78%)
Oct 26, 2021
6.578
6.375
6.385
101,199
-0.20(-3.07%)
Oct 25, 2021
6.491
6.655
6.380
6.588
111,655
+0.06(+0.89%)
Oct 22, 2021
6.954
6.973
6.481
6.530
273,850
-0.46(-6.62%)
Oct 21, 2021
6.694
7.070
6.694
6.993
162,163
+0.25(+3.72%)
Oct 20, 2021
6.655
6.790
6.617
6.742
112,504
+0.09(+1.30%)
Oct 19, 2021
6.636
6.674
6.520
6.655
105,016
+0.10(+1.47%)
Oct 18, 2021
6.703
6.703
6.510
6.559
182,655
-0.09(-1.31%)
Oct 15, 2021
6.723
6.742
6.607
6.645
159,585
+0.04(+0.58%)
Oct 14, 2021
6.674
6.771
6.559
6.607
54,745
-0.03(-0.44%)
Oct 13, 2021
6.636
6.713
6.472
6.636
106,264
+0.02(+0.29%)
Oct 12, 2021
6.732
6.800
6.568
6.617
160,942
-0.13(-1.86%)
Oct 11, 2021
6.993
7.031
6.732
6.742
75,613
-0.26(-3.72%)
Oct 08, 2021
6.925
7.079
6.882
7.002
122,419
-0.01(-0.14%)
Oct 07, 2021
6.916
7.060
6.837
7.012
195,916
+0.20(+2.97%)
Oct 06, 2021
6.684
6.809
6.530
6.809
151,781
+0.12(+1.73%)
Oct 05, 2021
6.510
6.752
6.510
6.694
131,646
+0.15(+2.36%)
Oct 04, 2021
6.453
6.626
6.385
6.539
129,837
+0.08(+1.19%)
Oct 01, 2021
6.588
6.645
6.395
6.462
116,657
-0.11(-1.62%)
Sep 30, 2021
6.607
6.707
6.501
6.568
155,736
+0.04(+0.59%)
Sep 29, 2021
6.549
6.626
6.491
6.530
83,982
-0.01(-0.15%)
Sep 28, 2021
6.829
6.848
6.337
6.539
220,514
-0.27(-3.97%)
Sep 27, 2021
6.867
6.973
6.761
6.809
101,331
-0.02(-0.28%)
Sep 24, 2021
6.790
6.906
6.723
6.829
165,737
+0.07(+1.00%)
Sep 23, 2021
6.848
6.973
6.732
6.761
181,807
-0.02(-0.28%)
Sep 22, 2021
6.375
6.862
6.318
6.780
257,221
+0.46(+7.33%)
Sep 21, 2021
6.211
6.385
6.134
6.318
181,825
+0.17(+2.83%)
Sep 20, 2021
6.019
6.163
5.826
6.144
251,410
+0.12(+1.92%)
Sep 17, 2021
5.401
6.105
5.401
6.028
390,129
+0.68(+12.82%)
Sep 16, 2021
5.845
5.874
5.276
5.343
666,228
-0.50(-8.58%)
Sep 15, 2021
6.019
6.028
5.787
5.845
333,204
-0.21(-3.50%)
Sep 14, 2021
6.163
6.163
5.990
6.057
124,063
-0.11(-1.72%)
Sep 13, 2021
6.316
6.354
6.135
6.163
113,799
-0.08(-1.23%)
Sep 10, 2021
6.479
6.479
6.201
6.240
146,175
-0.15(-2.39%)
Sep 09, 2021
6.459
6.479
6.278
6.393
251,541
-0.11(-1.76%)
Sep 08, 2021
6.307
6.517
6.259
6.507
138,495
+0.17(+2.71%)
Sep 07, 2021
6.373
6.431
6.307
6.335
118,636
-0.04(-0.60%)
Sep 03, 2021
6.488
6.498
6.321
6.373
80,627
-0.14(-2.20%)
Sep 02, 2021
6.488
6.526
6.402
6.517
106,266
+0.03(+0.44%)
Sep 01, 2021
6.756
6.756
6.479
6.488
110,473
-0.20(-3.00%)
Aug 31, 2021
6.498
6.746
6.498
6.689
123,208
+0.15(+2.34%)
Aug 30, 2021
6.459
6.555
6.297
6.536
135,207
+0.06(+0.88%)
Aug 27, 2021
6.163
6.536
6.154
6.479
130,689
+0.26(+4.15%)
Aug 26, 2021
6.297
6.321
6.173
6.221
154,450
-0.09(-1.36%)
Aug 25, 2021
6.364
6.383
6.268
6.307
166,585
-0.05(-0.75%)
Aug 24, 2021
6.373
6.455
6.326
6.354
128,857
-0.07(-1.04%)
Aug 23, 2021
6.402
6.459
6.393
6.421
109,449
+0.05(+0.75%)
Aug 20, 2021
6.106
6.479
6.049
6.373
256,850
+0.24(+3.89%)
Aug 19, 2021
6.373
6.421
6.125
6.135
288,262
-0.31(-4.75%)
Aug 18, 2021
6.507
6.517
6.345
6.440
184,394
-0.11(-1.61%)
Aug 17, 2021
6.440
6.584
6.278
6.545
186,024
+0.09(+1.33%)
Aug 16, 2021
6.737
6.737
6.450
6.459
228,952
-0.33(-4.92%)
Aug 13, 2021
6.842
6.937
6.756
6.794
122,753
-0.07(-0.97%)
Aug 12, 2021
7.119
7.138
6.803
6.861
144,555
-0.30(-4.14%)
Aug 11, 2021
7.138
7.195
7.052
7.157
85,155
+0.01(+0.13%)
Aug 10, 2021
6.985
7.195
6.946
7.147
96,605
+0.16(+2.33%)
Aug 09, 2021
6.956
7.224
6.870
6.985
200,008
+0.07(+0.97%)
Aug 06, 2021
6.784
6.975
6.689
6.918
165,809
+0.25(+3.72%)
Aug 05, 2021
6.727
6.770
6.612
6.670
239,610
-0.02(-0.29%)
Aug 04, 2021
6.698
6.894
6.641
6.689
167,698
-0.07(-0.99%)
Aug 03, 2021
6.861
6.899
6.737
6.756
209,329
-0.09(-1.26%)
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.