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
BP Prudhoe Bay Royalty Trust
(NY:
BPT
)
2.350
UNCHANGED
Official Closing Price
Updated: 7:00 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 (%)
Jul 29, 2022
16.26
16.85
16.02
16.45
543,647
+0.55(+3.44%)
Jul 28, 2022
16.12
16.29
15.34
15.90
213,592
+0.01(+0.06%)
Jul 27, 2022
15.58
16.11
15.15
15.89
390,453
+0.45(+2.94%)
Jul 26, 2022
15.73
16.62
15.02
15.44
670,042
+0.05(+0.30%)
Jul 25, 2022
14.39
15.62
14.37
15.39
559,417
+1.08(+7.51%)
Jul 22, 2022
15.45
15.71
14.14
14.31
612,737
-1.35(-8.64%)
Jul 21, 2022
15.43
15.76
14.56
15.67
733,162
-0.44(-2.71%)
Jul 20, 2022
16.31
16.97
15.71
16.10
663,067
-0.14(-0.86%)
Jul 19, 2022
16.64
17.54
15.96
16.24
795,691
-0.21(-1.30%)
Jul 18, 2022
15.88
18.06
15.82
16.46
1,176,796
+1.01(+6.54%)
Jul 15, 2022
15.50
15.67
14.83
15.45
505,258
+0.44(+2.90%)
Jul 14, 2022
16.50
16.60
14.24
15.01
1,475,499
-2.36(-13.58%)
Jul 13, 2022
16.58
17.95
16.58
17.37
1,248,273
+0.78(+4.73%)
Jul 12, 2022
17.44
17.98
16.50
16.58
1,627,206
-2.14(-11.42%)
Jul 11, 2022
18.53
19.15
18.29
18.72
755,018
+0.09(+0.51%)
Jul 08, 2022
18.19
18.96
17.59
18.63
577,101
+0.85(+4.80%)
Jul 07, 2022
16.93
18.20
16.90
17.77
642,146
+1.27(+7.68%)
Jul 06, 2022
17.83
18.46
15.96
16.51
724,848
-0.74(-4.30%)
Jul 05, 2022
17.93
18.44
16.06
17.25
686,479
-0.99(-5.44%)
Jul 01, 2022
18.64
18.65
17.40
18.24
301,370
+0.59(+3.32%)
Jun 30, 2022
18.64
19.02
17.16
17.65
516,236
-1.60(-8.29%)
Jun 29, 2022
21.51
21.55
18.76
19.25
902,116
-1.76(-8.37%)
Jun 28, 2022
20.60
21.55
20.32
21.01
1,120,396
+1.33(+6.75%)
Jun 27, 2022
18.36
20.11
18.06
19.68
590,172
+1.99(+11.26%)
Jun 24, 2022
17.21
18.52
16.66
17.69
484,592
+1.25(+7.61%)
Jun 23, 2022
18.05
18.78
15.78
16.44
757,348
-1.34(-7.52%)
Jun 22, 2022
18.01
18.94
17.02
17.77
595,992
-1.59(-8.20%)
Jun 21, 2022
17.39
19.64
17.39
19.36
736,176
+2.98(+18.16%)
Jun 17, 2022
18.07
18.41
16.01
16.39
1,115,804
-1.57(-8.74%)
Jun 16, 2022
18.64
19.41
17.82
17.96
969,440
-1.62(-8.28%)
Jun 15, 2022
20.05
20.78
18.63
19.58
634,447
-0.35(-1.77%)
Jun 14, 2022
20.28
21.56
19.42
19.93
783,135
+0.51(+2.62%)
Jun 13, 2022
20.48
20.64
18.11
19.42
1,176,337
-1.99(-9.30%)
Jun 10, 2022
20.82
22.27
20.28
21.41
790,651
+0.24(+1.14%)
Jun 09, 2022
21.27
21.85
19.68
21.17
775,068
-0.08(-0.37%)
Jun 08, 2022
21.53
22.49
20.37
21.25
1,339,628
+0.27(+1.27%)
Jun 07, 2022
20.66
22.39
19.26
20.98
1,655,617
+0.22(+1.08%)
Jun 06, 2022
18.76
20.76
18.55
20.76
1,005,098
+2.26(+12.21%)
Jun 03, 2022
17.85
18.67
17.55
18.50
585,115
+0.74(+4.18%)
Jun 02, 2022
17.49
18.36
17.08
17.76
623,362
-0.09(-0.48%)
Jun 01, 2022
17.33
18.28
17.05
17.84
709,790
+0.69(+4.02%)
May 31, 2022
17.42
18.11
16.75
17.15
945,622
+0.36(+2.16%)
May 27, 2022
17.03
17.03
16.29
16.79
475,995
-0.01(-0.05%)
May 26, 2022
15.87
17.15
15.78
16.80
917,436
+1.07(+6.80%)
May 25, 2022
15.12
15.78
14.67
15.73
511,215
+0.61(+4.05%)
May 24, 2022
14.26
15.48
14.01
15.12
664,683
+0.74(+5.16%)
May 23, 2022
13.96
14.53
13.40
14.38
522,496
+0.62(+4.51%)
May 20, 2022
14.06
14.80
13.38
13.76
857,124
-0.05(-0.37%)
May 19, 2022
13.11
14.07
13.04
13.81
328,633
+0.25(+1.84%)
May 18, 2022
14.09
14.11
13.03
13.56
436,283
-0.47(-3.32%)
May 17, 2022
14.45
14.65
13.54
14.02
563,400
-0.07(-0.49%)
May 16, 2022
13.33
14.22
13.33
14.09
473,429
+0.97(+7.43%)
May 13, 2022
13.08
13.76
12.95
13.12
546,524
+0.36(+2.84%)
May 12, 2022
13.14
13.14
12.26
12.76
403,981
-0.34(-2.63%)
May 11, 2022
12.63
13.41
12.47
13.10
606,728
+0.91(+7.43%)
May 10, 2022
12.21
12.62
12.05
12.19
256,452
+0.16(+1.29%)
May 09, 2022
13.24
13.27
11.44
12.04
895,581
-1.52(-11.20%)
May 06, 2022
12.74
13.72
12.19
13.56
877,528
+0.89(+7.01%)
May 05, 2022
12.76
12.93
12.07
12.67
693,138
+0.08(+0.62%)
May 04, 2022
12.25
12.82
11.90
12.59
715,534
+0.82(+6.96%)
May 03, 2022
11.20
12.07
11.13
11.77
448,744
+0.57(+5.08%)
May 02, 2022
11.02
11.51
10.49
11.20
613,715
-0.02(-0.15%)
Apr 29, 2022
12.05
12.65
11.09
11.22
476,387
-0.82(-6.81%)
Apr 28, 2022
12.27
12.27
11.64
12.04
344,841
+0.01(+0.07%)
Apr 27, 2022
11.63
12.32
11.43
12.03
398,259
+0.35(+3.03%)
Apr 26, 2022
11.86
12.56
11.57
11.68
372,317
-0.05(-0.44%)
Apr 25, 2022
11.35
11.89
10.88
11.73
780,721
-0.56(-4.56%)
Apr 22, 2022
13.05
13.07
11.73
12.29
763,154
-0.78(-6.00%)
Apr 21, 2022
13.97
14.06
12.51
13.07
1,015,458
-0.86(-6.19%)
Apr 20, 2022
13.70
14.19
13.20
13.94
883,732
+0.58(+4.33%)
Apr 19, 2022
13.53
13.95
13.15
13.36
514,367
-0.43(-3.13%)
Apr 18, 2022
13.45
14.21
13.24
13.79
658,041
+0.58(+4.37%)
Apr 14, 2022
13.31
14.19
12.77
13.21
1,239,443
-0.39(-2.87%)
Apr 13, 2022
13.76
14.16
12.97
13.60
1,510,666
-0.02(-0.12%)
Apr 12, 2022
13.68
13.91
13.08
13.62
1,193,191
+0.36(+2.68%)
Apr 11, 2022
13.91
13.91
12.83
13.26
1,441,787
-1.00(-7.01%)
Apr 08, 2022
14.00
14.84
13.46
14.26
1,117,949
+0.40(+2.85%)
Apr 07, 2022
13.51
13.87
12.76
13.87
1,438,324
+1.21(+9.56%)
Apr 06, 2022
12.31
13.35
11.86
12.66
1,217,803
+0.40(+3.22%)
Apr 05, 2022
13.28
13.51
12.16
12.26
979,058
-0.81(-6.23%)
Apr 04, 2022
13.26
13.57
12.55
13.08
1,013,218
+0.13(+1.00%)
Apr 01, 2022
12.10
13.51
12.03
12.95
1,415,476
+0.87(+7.21%)
Mar 31, 2022
11.50
12.52
11.36
12.08
1,057,549
+0.04(+0.33%)
Mar 30, 2022
11.48
12.32
11.48
12.04
834,996
+0.81(+7.26%)
Mar 29, 2022
10.72
11.27
10.09
11.22
697,126
+0.06(+0.58%)
Mar 28, 2022
11.38
11.66
10.66
11.16
796,362
-0.77(-6.43%)
Mar 25, 2022
11.49
11.95
10.77
11.92
956,431
+0.23(+2.00%)
Mar 24, 2022
12.03
12.35
11.38
11.69
950,954
-0.13(-1.09%)
Mar 23, 2022
11.08
12.09
11.08
11.82
1,270,057
+0.89(+8.12%)
Mar 22, 2022
10.71
10.96
9.916
10.93
747,368
+0.37(+3.51%)
Mar 21, 2022
9.778
10.61
9.746
10.56
1,199,584
+1.48(+16.36%)
Mar 18, 2022
8.278
9.318
8.149
9.077
1,037,651
+0.56(+6.64%)
Mar 17, 2022
7.616
8.576
7.552
8.512
816,533
+1.00(+13.32%)
Mar 16, 2022
7.431
7.636
7.181
7.511
542,478
+0.20(+2.76%)
Mar 15, 2022
7.415
8.028
6.858
7.310
1,373,329
-0.98(-11.78%)
Mar 14, 2022
8.899
9.004
7.681
8.286
1,439,148
-0.97(-10.46%)
Mar 11, 2022
9.383
9.762
9.201
9.254
480,666
-0.44(-4.58%)
Mar 10, 2022
9.343
9.794
9.036
9.698
753,270
+0.61(+6.75%)
Mar 09, 2022
10.04
10.13
8.891
9.085
1,491,370
-1.36(-12.98%)
Mar 08, 2022
10.09
11.00
9.924
10.44
916,835
+0.65(+6.59%)
Mar 07, 2022
11.51
11.53
9.714
9.795
1,415,779
-1.25(-11.32%)
Mar 04, 2022
11.59
11.93
10.54
11.05
1,092,452
-0.36(-3.11%)
Mar 03, 2022
10.34
11.43
9.569
11.40
1,337,319
+0.73(+6.88%)
Mar 02, 2022
12.24
12.59
10.57
10.67
2,898,725
-1.07(-9.14%)
Mar 01, 2022
10.76
11.98
10.54
11.74
2,162,087
+1.57(+15.38%)
Feb 28, 2022
9.956
10.66
9.843
10.17
993,334
+0.56(+5.88%)
Feb 25, 2022
9.762
9.674
8.834
9.609
1,332,174
-0.47(-4.64%)
Feb 24, 2022
9.585
10.17
9.278
10.08
1,948,957
+1.18(+13.24%)
Feb 23, 2022
8.342
9.189
8.229
8.899
1,116,794
+0.66(+8.03%)
Feb 22, 2022
8.060
8.476
7.753
8.237
1,008,769
+0.61(+8.04%)
Feb 18, 2022
7.624
0
-0.10(-1.36%)
Feb 17, 2022
7.487
7.737
7.415
7.729
446,327
+0.35(+4.70%)
Feb 16, 2022
7.415
7.891
7.269
7.382
649,462
+0.15(+2.12%)
Feb 15, 2022
7.358
7.576
7.124
7.229
459,449
-0.50(-6.47%)
Feb 14, 2022
8.068
8.068
6.914
7.729
1,120,801
-0.23(-2.84%)
Feb 11, 2022
7.447
8.044
7.431
7.955
708,322
+0.56(+7.64%)
Feb 10, 2022
6.737
7.520
6.697
7.390
981,281
+0.50(+7.26%)
Feb 09, 2022
6.640
6.920
6.164
6.890
1,017,431
+0.15(+2.28%)
Feb 08, 2022
6.745
6.850
5.946
6.737
2,200,977
-0.08(-1.18%)
Feb 07, 2022
8.173
8.278
6.769
6.817
2,607,544
-1.67(-19.68%)
Feb 04, 2022
7.439
8.544
7.415
8.488
1,927,791
+1.32(+18.34%)
Feb 03, 2022
6.382
7.382
7.172
1,585,907
+0.69(+10.57%)
Feb 02, 2022
6.172
6.495
6.059
6.487
697,736
+0.39(+6.35%)
Feb 01, 2022
5.575
6.132
5.454
6.099
585,767
+0.46(+8.15%)
Jan 31, 2022
5.510
5.688
5.640
321,854
+0.12(+2.19%)
Jan 28, 2022
5.922
5.954
5.276
5.519
608,611
-0.19(-3.25%)
Jan 27, 2022
5.962
6.051
5.470
5.704
561,137
-0.10(-1.81%)
Jan 26, 2022
5.648
6.269
5.494
5.809
1,213,725
+0.28(+5.11%)
Jan 25, 2022
5.026
5.567
4.905
5.527
745,527
+0.52(+10.31%)
Jan 24, 2022
4.825
5.083
4.736
5.010
639,670
+0.06(+1.14%)
Jan 21, 2022
5.446
5.446
4.800
4.954
962,123
-0.56(-10.10%)
Jan 20, 2022
4.978
5.849
4.881
5.510
1,382,685
+0.54(+10.88%)
Jan 19, 2022
4.809
5.220
4.720
4.970
1,374,002
+0.31(+6.76%)
Jan 18, 2022
4.308
4.800
4.308
4.655
979,879
+0.41(+9.70%)
Jan 14, 2022
4.244
0
+0.08(+1.96%)
Jan 13, 2022
4.496
4.648
4.119
4.162
1,937,525
-0.30(-6.82%)
Jan 12, 2022
4.496
4.641
4.184
4.467
1,525,735
+0.03(+0.65%)
Jan 11, 2022
3.879
4.496
3.858
4.438
2,158,469
+0.65(+17.02%)
Jan 10, 2022
3.582
3.850
3.560
3.792
1,821,000
+0.33(+9.41%)
Jan 07, 2022
3.372
3.568
3.336
3.466
1,687,556
+0.25(+7.66%)
Jan 06, 2022
3.212
3.241
3.125
3.220
425,809
+0.07(+2.30%)
Jan 05, 2022
3.183
3.212
3.096
3.147
165,043
+0.01(+0.23%)
Jan 04, 2022
3.125
3.212
3.045
3.140
437,527
+0.01(+0.23%)
Jan 03, 2022
2.828
3.154
2.828
3.132
520,413
+0.28(+9.92%)
Dec 31, 2021
2.755
2.864
2.741
2.850
216,013
+0.10(+3.69%)
Dec 30, 2021
2.748
2.813
2.726
2.748
257,792
-0.05(-1.81%)
Dec 29, 2021
2.719
2.818
2.690
2.799
205,780
+0.04(+1.31%)
Dec 28, 2021
2.683
2.783
2.638
2.763
165,801
+0.07(+2.42%)
Dec 27, 2021
2.567
2.754
2.545
2.697
255,519
+0.09(+3.33%)
Dec 23, 2021
2.610
2.654
2.587
2.610
87,078
-0.03(-1.10%)
Dec 22, 2021
2.647
2.697
2.581
2.639
79,128
-0.04(-1.36%)
Dec 21, 2021
2.661
2.719
2.654
2.676
82,023
+0.04(+1.37%)
Dec 20, 2021
2.574
2.671
2.574
2.639
98,190
-0.02(-0.82%)
Dec 17, 2021
2.618
2.732
2.618
2.661
42,259
-0.03(-1.08%)
Dec 16, 2021
2.741
2.850
2.639
2.690
183,111
-0.05(-1.85%)
Dec 15, 2021
2.560
2.748
2.560
2.741
83,970
+0.18(+7.08%)
Dec 14, 2021
2.596
2.661
2.552
2.560
103,703
-0.11(-4.08%)
Dec 13, 2021
2.748
2.759
2.618
2.668
72,257
-0.12(-4.42%)
Dec 10, 2021
2.908
2.908
2.726
2.792
191,914
-0.09(-3.27%)
Dec 09, 2021
2.893
2.922
2.850
2.886
126,541
-0.01(-0.25%)
Dec 08, 2021
2.864
2.922
2.800
2.893
91,005
-0.01(-0.25%)
Dec 07, 2021
2.871
3.031
2.871
2.900
118,697
+0.09(+3.36%)
Dec 06, 2021
2.697
2.864
2.661
2.806
94,201
+0.15(+5.45%)
Dec 03, 2021
2.632
2.690
2.610
2.661
65,341
+0.05(+1.94%)
Dec 02, 2021
2.487
2.647
2.487
2.610
117,555
+0.12(+4.96%)
Dec 01, 2021
2.647
2.712
2.473
2.487
143,203
-0.15(-5.51%)
Nov 30, 2021
2.784
2.784
2.632
2.632
328,793
-0.17(-6.20%)
Nov 29, 2021
2.900
2.908
2.792
2.806
96,397
-0.07(-2.52%)
Nov 26, 2021
2.879
2.900
2.799
2.879
270,909
-0.08(-2.70%)
Nov 24, 2021
2.944
3.002
2.915
2.958
65,546
+0.02(+0.74%)
Nov 23, 2021
2.908
2.966
2.908
2.937
59,851
+0.03(+1.00%)
Nov 22, 2021
2.893
2.951
2.893
2.908
90,031
+0.01(+0.25%)
Nov 19, 2021
2.929
2.957
2.893
2.900
260,666
-0.08(-2.68%)
Nov 18, 2021
3.002
3.016
2.968
2.980
258,814
-0.06(-1.91%)
Nov 17, 2021
3.082
3.082
3.002
3.038
81,807
-0.05(-1.64%)
Nov 16, 2021
3.031
3.147
3.031
3.089
88,102
+0.06(+1.91%)
Nov 15, 2021
3.198
3.225
3.031
3.031
274,974
-0.18(-5.64%)
Nov 12, 2021
3.292
3.328
3.205
3.212
73,824
-0.06(-1.77%)
Nov 11, 2021
3.205
3.299
3.205
3.270
27,963
+0.07(+2.04%)
Nov 10, 2021
3.292
3.205
106,448
-0.12(-3.49%)
Nov 09, 2021
3.220
3.328
3.154
3.321
138,749
+0.09(+2.69%)
Nov 08, 2021
3.263
3.263
3.154
3.234
94,818
+0.02(+0.68%)
Nov 05, 2021
3.162
3.234
3.118
3.212
124,690
+0.09(+3.02%)
Nov 04, 2021
3.241
3.247
3.103
3.118
70,515
-0.04(-1.38%)
Nov 03, 2021
3.140
3.220
3.140
3.162
73,704
-0.07(-2.02%)
Nov 02, 2021
3.256
3.256
3.191
3.227
81,059
-0.03(-0.89%)
Nov 01, 2021
3.154
3.263
3.169
3.256
254,622
+0.09(+2.75%)
Oct 29, 2021
3.038
3.183
3.016
3.169
213,890
+0.10(+3.31%)
Oct 28, 2021
2.995
3.074
2.922
3.067
73,538
+0.09(+3.17%)
Oct 27, 2021
3.009
3.111
2.973
2.973
184,395
-0.09(-3.07%)
Oct 26, 2021
2.966
3.074
3.067
278,761
+0.09(+2.92%)
Oct 25, 2021
2.835
3.009
2.835
2.980
305,274
+0.15(+5.12%)
Oct 22, 2021
2.813
2.842
2.741
2.835
136,687
+0.03(+1.03%)
Oct 21, 2021
2.792
2.864
2.784
2.806
118,135
-0.01(-0.51%)
Oct 20, 2021
2.828
2.835
2.777
2.821
199,077
+0.04(+1.30%)
Oct 19, 2021
2.842
2.842
2.763
2.784
175,862
-0.03(-1.03%)
Oct 18, 2021
2.763
2.937
2.763
2.813
248,845
+0.03(+1.04%)
Oct 15, 2021
2.755
2.799
2.744
2.784
95,876
+0.04(+1.32%)
Oct 14, 2021
2.792
2.842
2.727
2.748
139,118
-0.01(-0.54%)
Oct 13, 2021
2.777
2.816
2.713
2.763
325,973
-0.04(-1.52%)
Oct 12, 2021
2.856
2.856
2.784
2.806
108,625
+0.01(+0.51%)
Oct 11, 2021
2.784
2.941
2.777
2.792
241,616
+0.02(+0.77%)
Oct 08, 2021
2.649
2.827
2.649
2.770
145,818
+0.11(+4.29%)
Oct 07, 2021
2.913
2.913
2.585
2.656
713,162
-0.26(-8.80%)
Oct 06, 2021
2.948
3.019
2.884
2.913
184,899
-0.01(-0.49%)
Oct 05, 2021
3.119
3.141
2.893
2.927
251,890
-0.11(-3.75%)
Oct 04, 2021
2.984
3.162
2.977
3.041
287,063
+0.09(+3.14%)
Oct 01, 2021
2.920
2.955
2.863
2.948
228,045
+0.03(+0.98%)
Sep 30, 2021
3.034
3.062
2.898
2.920
226,171
-0.11(-3.76%)
Sep 29, 2021
3.098
3.133
3.034
3.034
147,266
-0.05(-1.62%)
Sep 28, 2021
3.062
3.169
3.028
3.084
133,034
+0.02(+0.70%)
Sep 27, 2021
3.019
3.190
3.005
3.062
382,904
+0.08(+2.63%)
Sep 24, 2021
2.863
3.005
2.863
2.984
177,173
+0.06(+2.20%)
Sep 23, 2021
2.913
2.948
2.849
2.920
102,322
+0.04(+1.23%)
Sep 22, 2021
2.856
2.948
2.845
2.884
115,373
+0.09(+3.05%)
Sep 21, 2021
2.792
2.849
2.707
2.799
288,883
+0.01(+0.26%)
Sep 20, 2021
2.770
2.827
2.735
2.792
250,677
-0.13(-4.39%)
Sep 17, 2021
2.991
3.012
2.877
2.920
161,029
-0.11(-3.76%)
Sep 16, 2021
3.062
3.084
2.877
3.034
173,123
-0.04(-1.16%)
Sep 15, 2021
3.027
3.162
2.969
3.069
321,962
+0.11(+3.86%)
Sep 14, 2021
2.784
2.962
2.784
2.955
231,591
+0.17(+6.14%)
Sep 13, 2021
2.549
2.841
2.549
2.784
504,006
+0.23(+8.91%)
Sep 10, 2021
2.471
2.557
2.421
2.557
147,712
+0.13(+5.28%)
Sep 09, 2021
2.471
2.578
2.414
2.428
151,508
-0.10(-3.94%)
Sep 08, 2021
2.628
2.628
2.500
2.528
139,089
-0.06(-2.20%)
Sep 07, 2021
2.400
2.585
2.357
2.585
231,647
+0.20(+8.36%)
Sep 03, 2021
2.457
2.500
2.386
2.386
69,709
-0.05(-2.05%)
Sep 02, 2021
2.357
2.539
2.357
2.436
145,296
+0.11(+4.91%)
Sep 01, 2021
2.286
2.364
2.286
2.322
108,821
+0.04(+1.56%)
Aug 31, 2021
2.222
2.314
2.201
2.286
56,605
+0.02(+0.94%)
Aug 30, 2021
2.236
2.272
2.193
2.265
77,511
+0.03(+1.27%)
Aug 27, 2021
2.136
2.265
2.130
2.236
161,672
+0.10(+4.67%)
Aug 26, 2021
2.215
2.240
2.136
2.136
95,708
-0.09(-4.15%)
Aug 25, 2021
2.272
2.307
2.229
2.229
94,254
-0.06(-2.79%)
Aug 24, 2021
2.250
2.332
2.222
2.293
121,138
+0.04(+1.58%)
Aug 23, 2021
2.186
2.293
2.186
2.257
85,246
+0.07(+3.26%)
Aug 20, 2021
2.079
2.259
2.079
2.186
106,411
+0.05(+2.33%)
Aug 19, 2021
2.208
2.216
2.087
2.136
219,946
-0.14(-6.25%)
Aug 18, 2021
2.279
2.306
2.236
2.279
109,918
-0.03(-1.23%)
Aug 17, 2021
2.279
2.314
2.250
2.307
89,430
-0.01(-0.31%)
Aug 16, 2021
2.357
2.364
2.286
2.314
99,814
-0.11(-4.69%)
Aug 13, 2021
2.450
2.485
2.421
2.428
91,490
-0.02(-0.87%)
Aug 12, 2021
2.492
2.521
2.443
2.450
109,634
-0.04(-1.71%)
Aug 11, 2021
2.557
2.564
2.478
2.492
101,852
-0.06(-2.51%)
Aug 10, 2021
2.492
2.606
2.492
2.557
162,736
+0.08(+3.16%)
Aug 09, 2021
2.606
2.656
2.421
2.478
247,430
-0.17(-6.45%)
Aug 06, 2021
2.656
2.720
2.639
2.649
76,810
-0.03(-1.06%)
Aug 05, 2021
2.692
2.777
2.656
2.678
93,396
+0.02(+0.80%)
Aug 04, 2021
2.671
2.725
2.614
2.656
172,034
-0.10(-3.62%)
Aug 03, 2021
2.678
2.779
2.656
2.756
95,897
+0.06(+2.11%)
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.