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
Invacare Corp
(NY:
IVC
)
0.6598
UNCHANGED
Last Price
Updated: 7:00 PM EST, Jan 31, 2023
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
7.090
7.310
7.060
7.230
271,821
+0.11(+1.54%)
Jul 29, 2021
7.230
7.260
7.015
7.120
385,734
-0.08(-1.11%)
Jul 28, 2021
7.330
7.490
6.900
7.200
1,279,246
-0.15(-2.04%)
Jul 27, 2021
7.360
7.480
7.290
7.350
119,262
-0.10(-1.34%)
Jul 26, 2021
7.405
7.675
7.390
7.450
250,781
-0.05(-0.67%)
Jul 23, 2021
7.430
7.540
7.360
7.500
188,230
+0.06(+0.81%)
Jul 22, 2021
7.390
7.510
7.170
7.440
203,486
-0.01(-0.13%)
Jul 21, 2021
7.400
7.550
7.400
7.450
160,651
+0.12(+1.64%)
Jul 20, 2021
7.320
7.460
7.290
7.330
321,264
-0.02(-0.27%)
Jul 19, 2021
7.490
7.490
7.120
7.350
1,587,957
-0.21(-2.78%)
Jul 16, 2021
7.580
7.840
7.440
7.560
458,256
-0.04(-0.53%)
Jul 15, 2021
7.770
7.970
7.560
7.600
238,093
-0.23(-2.94%)
Jul 14, 2021
8.080
8.170
7.790
7.830
367,906
-0.21(-2.61%)
Jul 13, 2021
8.290
8.370
7.980
8.040
424,383
-0.34(-4.06%)
Jul 12, 2021
8.250
8.440
8.120
8.380
101,980
+0.19(+2.32%)
Jul 09, 2021
8.190
8.220
8.100
8.190
155,021
+0.08(+0.99%)
Jul 08, 2021
8.110
8.310
7.970
8.110
148,062
-0.12(-1.46%)
Jul 07, 2021
7.840
8.270
7.780
8.230
299,849
+0.34(+4.31%)
Jul 06, 2021
8.000
8.010
7.849
7.890
334,635
-0.11(-1.38%)
Jul 02, 2021
8.150
8.150
7.980
8.000
83,707
-0.17(-2.08%)
Jul 01, 2021
8.140
8.340
8.050
8.170
429,411
+0.10(+1.24%)
Jun 30, 2021
7.950
8.095
7.850
8.070
165,429
+0.08(+1.00%)
Jun 29, 2021
8.050
8.060
7.910
7.990
120,444
-0.06(-0.75%)
Jun 28, 2021
8.120
8.120
7.910
8.050
160,286
-0.07(-0.86%)
Jun 25, 2021
8.070
8.310
8.070
8.120
520,432
+0.06(+0.74%)
Jun 24, 2021
7.940
8.130
7.930
8.060
208,242
+0.06(+0.75%)
Jun 23, 2021
8.060
8.230
7.990
8.000
212,849
-0.07(-0.87%)
Jun 22, 2021
8.010
8.120
7.930
8.070
187,436
+0.00(+0.00%)
Jun 21, 2021
8.050
8.190
7.940
8.070
204,715
+0.14(+1.77%)
Jun 18, 2021
8.170
8.180
7.920
7.930
764,088
-0.30(-3.65%)
Jun 17, 2021
8.350
8.420
8.190
8.230
204,725
-0.09(-1.08%)
Jun 16, 2021
8.440
8.440
8.240
8.320
282,669
-0.11(-1.30%)
Jun 15, 2021
8.310
8.470
8.180
8.430
205,402
+0.14(+1.69%)
Jun 14, 2021
8.250
8.300
8.200
8.290
256,714
+0.02(+0.24%)
Jun 11, 2021
8.410
8.460
8.230
8.270
186,006
-0.04(-0.48%)
Jun 10, 2021
8.260
8.340
8.150
8.310
187,590
+0.11(+1.34%)
Jun 09, 2021
8.120
8.280
8.100
8.200
230,898
+0.11(+1.36%)
Jun 08, 2021
8.120
8.150
8.000
8.090
167,294
+0.00(+0.00%)
Jun 07, 2021
8.320
8.440
8.040
8.090
176,756
-0.20(-2.41%)
Jun 04, 2021
8.140
8.330
8.130
8.290
153,761
+0.15(+1.84%)
Jun 03, 2021
8.060
8.300
8.020
8.140
239,711
+0.10(+1.24%)
Jun 02, 2021
8.110
8.190
7.930
8.040
470,295
-0.07(-0.86%)
Jun 01, 2021
8.010
8.250
7.990
8.110
1,448,614
+0.11(+1.37%)
May 28, 2021
7.930
8.050
7.880
8.000
209,959
+0.13(+1.65%)
May 27, 2021
7.830
7.935
7.720
7.870
1,102,562
+0.09(+1.16%)
May 26, 2021
7.730
7.840
7.530
7.780
375,140
+0.05(+0.65%)
May 25, 2021
8.000
8.055
7.715
7.730
374,001
-0.28(-3.50%)
May 24, 2021
8.110
8.310
7.910
8.010
286,876
-0.05(-0.62%)
May 21, 2021
8.160
8.280
8.060
8.060
372,610
-0.06(-0.74%)
May 20, 2021
8.440
8.440
8.060
8.120
473,356
-0.27(-3.22%)
May 19, 2021
8.260
8.590
8.150
8.390
459,664
+0.04(+0.48%)
May 18, 2021
8.300
8.550
8.300
8.350
613,162
+0.07(+0.85%)
May 17, 2021
8.160
8.380
8.075
8.280
423,282
+0.08(+0.98%)
May 14, 2021
8.570
8.640
8.080
8.200
538,963
-0.33(-3.87%)
May 13, 2021
8.460
8.565
8.380
8.530
371,091
+0.11(+1.31%)
May 12, 2021
8.450
8.590
8.350
8.420
457,676
-0.08(-0.94%)
May 11, 2021
7.790
8.530
7.760
8.500
419,804
+0.51(+6.38%)
May 10, 2021
8.060
8.080
7.830
7.990
519,539
-0.07(-0.87%)
May 07, 2021
8.000
8.170
7.750
8.060
764,490
+0.07(+0.88%)
May 06, 2021
8.780
8.825
7.470
7.990
1,528,066
-0.91(-10.22%)
May 05, 2021
8.940
9.060
8.760
8.900
356,473
-0.04(-0.45%)
May 04, 2021
8.990
9.120
8.820
8.940
735,522
-0.06(-0.67%)
May 03, 2021
9.170
9.230
8.870
9.000
814,360
-0.03(-0.33%)
Apr 30, 2021
8.750
9.040
8.750
9.030
465,700
+0.23(+2.61%)
Apr 29, 2021
8.910
8.990
8.750
8.800
403,824
-0.04(-0.45%)
Apr 28, 2021
8.900
9.090
8.770
8.840
329,315
-0.04(-0.45%)
Apr 27, 2021
8.650
9.050
8.650
8.880
564,972
+0.22(+2.54%)
Apr 26, 2021
8.890
9.050
8.630
8.660
312,606
-0.19(-2.15%)
Apr 23, 2021
8.790
9.090
8.720
8.850
447,300
+0.12(+1.37%)
Apr 22, 2021
8.800
8.955
8.660
8.730
427,875
-0.06(-0.68%)
Apr 21, 2021
8.600
8.920
8.540
8.790
282,004
+0.22(+2.57%)
Apr 20, 2021
8.350
8.640
8.260
8.570
363,324
+0.12(+1.42%)
Apr 19, 2021
8.740
8.740
8.300
8.450
418,800
-0.34(-3.87%)
Apr 16, 2021
8.890
8.950
8.700
8.790
306,500
-0.10(-1.12%)
Apr 15, 2021
8.610
9.000
8.430
8.890
371,809
+0.40(+4.71%)
Apr 14, 2021
8.350
8.550
8.250
8.490
195,408
+0.12(+1.43%)
Apr 13, 2021
8.360
8.600
8.310
8.370
434,190
-0.04(-0.48%)
Apr 12, 2021
8.270
8.455
8.200
8.410
138,353
+0.14(+1.69%)
Apr 09, 2021
8.300
8.300
8.070
8.270
413,700
-0.04(-0.48%)
Apr 08, 2021
8.260
8.330
7.910
8.310
477,578
+0.03(+0.36%)
Apr 07, 2021
8.370
8.640
8.270
8.280
324,051
-0.11(-1.31%)
Apr 06, 2021
8.300
8.450
8.240
8.390
272,707
+0.05(+0.60%)
Apr 05, 2021
8.380
8.480
8.220
8.340
242,803
+0.02(+0.24%)
Apr 01, 2021
7.980
8.390
7.980
8.320
171,400
+0.30(+3.74%)
Mar 31, 2021
7.860
8.070
7.800
8.020
588,731
+0.19(+2.43%)
Mar 30, 2021
8.110
8.250
7.750
7.830
410,084
-0.30(-3.69%)
Mar 29, 2021
8.150
8.295
8.090
8.130
272,975
-0.04(-0.49%)
Mar 26, 2021
7.950
8.190
7.832
8.170
422,800
+0.25(+3.16%)
Mar 25, 2021
7.760
8.230
7.550
7.920
338,072
+0.10(+1.28%)
Mar 24, 2021
8.060
8.180
7.820
7.820
461,151
-0.17(-2.13%)
Mar 23, 2021
8.360
8.540
7.970
7.990
884,578
-0.48(-5.67%)
Mar 22, 2021
8.430
8.780
8.430
8.470
515,636
+0.22(+2.67%)
Mar 19, 2021
8.350
8.430
8.050
8.250
884,800
-0.11(-1.32%)
Mar 18, 2021
8.550
8.550
8.270
8.360
447,725
-0.17(-1.99%)
Mar 17, 2021
8.420
8.880
8.260
8.530
522,101
+0.09(+1.07%)
Mar 16, 2021
8.830
8.925
8.340
8.440
660,518
-0.34(-3.87%)
Mar 15, 2021
8.480
8.990
8.340
8.780
828,060
+0.29(+3.42%)
Mar 12, 2021
8.160
8.620
8.020
8.490
1,726,400
+0.20(+2.41%)
Mar 11, 2021
8.890
8.930
7.860
8.290
4,923,333
-1.67(-16.77%)
Mar 10, 2021
9.720
10.10
9.570
9.960
143,876
+0.44(+4.62%)
Mar 09, 2021
9.400
9.690
9.330
9.520
128,261
+0.22(+2.37%)
Mar 08, 2021
9.150
9.340
8.950
9.300
193,219
+0.20(+2.20%)
Mar 05, 2021
9.160
9.290
8.600
9.100
179,100
+0.10(+1.11%)
Mar 04, 2021
9.370
9.485
8.911
9.000
197,288
-0.42(-4.46%)
Mar 03, 2021
9.480
9.650
9.160
9.420
175,488
+0.04(+0.43%)
Mar 02, 2021
9.360
9.470
9.170
9.380
125,674
-0.11(-1.16%)
Mar 01, 2021
9.280
9.594
9.070
9.490
174,779
+0.39(+4.29%)
Feb 26, 2021
8.980
9.270
8.800
9.100
180,500
+0.19(+2.13%)
Feb 25, 2021
9.200
9.330
8.910
8.910
207,831
-0.22(-2.41%)
Feb 24, 2021
9.280
9.340
8.970
9.130
204,682
-0.01(-0.11%)
Feb 23, 2021
9.510
9.630
8.890
9.140
323,182
-0.39(-4.09%)
Feb 22, 2021
9.330
9.720
9.140
9.530
270,706
+0.25(+2.69%)
Feb 19, 2021
8.840
9.320
8.790
9.280
189,000
+0.48(+5.45%)
Feb 18, 2021
8.830
9.030
8.650
8.800
179,650
-0.04(-0.45%)
Feb 17, 2021
8.760
9.020
8.690
8.840
246,820
-0.11(-1.23%)
Feb 16, 2021
8.690
8.990
8.550
8.950
347,357
+0.37(+4.31%)
Feb 12, 2021
9.640
9.680
8.580
8.580
614,000
-1.06(-11.00%)
Feb 11, 2021
10.69
10.69
9.500
9.640
494,860
-0.78(-7.49%)
Feb 10, 2021
10.65
10.69
10.11
10.42
212,083
-0.17(-1.61%)
Feb 09, 2021
10.49
10.71
10.40
10.59
429,509
+0.08(+0.76%)
Feb 08, 2021
10.44
10.62
10.26
10.51
115,690
+0.15(+1.45%)
Feb 05, 2021
10.10
10.44
10.00
10.36
98,800
+0.29(+2.88%)
Feb 04, 2021
10.20
10.24
9.820
10.07
97,853
-0.10(-0.98%)
Feb 03, 2021
10.13
10.24
9.740
10.17
152,141
+0.03(+0.30%)
Feb 02, 2021
10.26
10.50
10.10
10.14
171,402
+0.08(+0.80%)
Feb 01, 2021
9.350
10.16
9.180
10.06
191,838
+0.70(+7.48%)
Jan 29, 2021
9.380
9.640
9.130
9.360
114,200
+0.01(+0.11%)
Jan 28, 2021
10.30
10.36
9.340
9.350
167,972
-0.79(-7.79%)
Jan 27, 2021
9.560
10.94
9.420
10.14
371,349
+0.37(+3.79%)
Jan 26, 2021
10.09
10.09
9.700
9.770
111,308
-0.15(-1.51%)
Jan 25, 2021
9.850
10.02
9.640
9.920
93,495
-0.01(-0.10%)
Jan 22, 2021
9.670
9.960
9.350
9.930
139,900
+0.13(+1.33%)
Jan 21, 2021
10.30
10.47
9.790
9.800
169,915
-0.60(-5.77%)
Jan 20, 2021
10.31
10.74
10.23
10.40
141,575
+0.10(+0.97%)
Jan 19, 2021
9.850
10.31
9.850
10.30
144,357
+0.58(+5.97%)
Jan 15, 2021
10.22
10.43
9.680
9.720
128,500
-0.65(-6.27%)
Jan 14, 2021
10.27
10.62
10.26
10.37
145,131
+0.17(+1.67%)
Jan 13, 2021
10.07
10.54
9.740
10.20
188,425
+0.00(+0.00%)
Jan 12, 2021
9.950
10.25
9.530
10.20
85,451
+0.30(+3.03%)
Jan 11, 2021
10.04
10.10
9.650
9.900
136,007
-0.22(-2.17%)
Jan 08, 2021
10.15
10.26
9.900
10.12
152,300
+0.02(+0.20%)
Jan 07, 2021
9.650
10.26
9.330
10.10
298,086
+0.42(+4.34%)
Jan 06, 2021
9.380
9.810
9.380
9.680
285,296
+0.46(+4.99%)
Jan 05, 2021
8.850
9.530
8.850
9.220
276,360
+0.35(+3.95%)
Jan 04, 2021
9.010
9.340
8.710
8.870
285,835
-0.08(-0.89%)
Dec 31, 2020
8.950
8.950
8.950
148,529
+0.28(+3.23%)
Dec 30, 2020
8.690
8.740
8.510
8.670
148,529
-0.02(-0.23%)
Dec 29, 2020
8.620
8.760
8.420
8.690
134,490
+0.09(+1.05%)
Dec 28, 2020
8.600
8.870
8.400
8.600
225,474
+0.04(+0.47%)
Dec 24, 2020
8.520
8.560
8.290
8.560
66,600
+0.11(+1.30%)
Dec 23, 2020
8.330
8.460
8.120
8.450
274,805
+0.18(+2.18%)
Dec 22, 2020
8.390
8.470
7.985
8.270
198,362
-0.07(-0.84%)
Dec 21, 2020
8.250
8.420
8.030
8.340
331,706
-0.13(-1.53%)
Dec 18, 2020
8.720
8.860
8.440
8.470
478,500
-0.22(-2.53%)
Dec 17, 2020
8.670
8.860
8.340
8.690
219,603
+0.02(+0.23%)
Dec 16, 2020
9.150
9.310
8.640
8.670
302,156
-0.44(-4.83%)
Dec 15, 2020
9.120
9.240
8.670
9.110
194,591
+0.03(+0.33%)
Dec 14, 2020
9.130
9.230
8.985
9.080
106,910
+0.03(+0.33%)
Dec 11, 2020
9.020
9.180
8.800
9.050
134,200
-0.08(-0.88%)
Dec 10, 2020
9.360
9.500
9.040
9.130
208,355
-0.29(-3.08%)
Dec 09, 2020
9.490
9.670
9.300
9.420
169,347
-0.13(-1.36%)
Dec 08, 2020
9.260
9.580
9.050
9.550
148,045
+0.23(+2.47%)
Dec 07, 2020
9.110
9.390
8.870
9.320
216,584
+0.23(+2.53%)
Dec 04, 2020
8.570
9.170
8.530
9.090
231,800
+0.56(+6.57%)
Dec 03, 2020
8.270
8.570
8.270
8.530
122,776
+0.17(+2.03%)
Dec 02, 2020
8.330
8.480
8.200
8.360
155,468
+0.00(+0.00%)
Dec 01, 2020
8.530
8.570
8.233
8.360
190,568
-0.17(-1.99%)
Nov 30, 2020
8.660
8.745
8.380
8.530
139,466
-0.27(-3.07%)
Nov 27, 2020
8.660
8.810
8.470
8.800
56,200
+0.04(+0.46%)
Nov 25, 2020
9.040
9.060
8.670
8.760
138,100
-0.35(-3.84%)
Nov 24, 2020
9.030
9.240
9.010
9.110
161,650
+0.13(+1.45%)
Nov 23, 2020
8.980
9.080
8.770
8.980
199,122
+0.10(+1.13%)
Nov 20, 2020
8.790
8.950
8.560
8.880
133,900
+0.01(+0.11%)
Nov 19, 2020
8.660
9.000
8.570
8.870
164,296
+0.20(+2.31%)
Nov 18, 2020
8.780
9.000
8.620
8.670
185,654
+0.01(+0.12%)
Nov 17, 2020
8.510
8.790
8.270
8.660
389,336
+0.10(+1.17%)
Nov 16, 2020
8.380
8.710
8.160
8.560
284,954
+0.35(+4.26%)
Nov 13, 2020
8.100
8.425
8.080
8.210
195,100
+0.20(+2.50%)
Nov 12, 2020
7.970
8.080
7.850
8.010
150,620
-0.05(-0.62%)
Nov 11, 2020
8.020
8.330
7.960
8.060
199,100
+0.02(+0.25%)
Nov 10, 2020
8.070
8.150
7.930
8.040
237,897
+0.17(+2.16%)
Nov 09, 2020
8.280
8.320
7.810
7.870
441,561
+0.12(+1.55%)
Nov 06, 2020
7.900
7.980
7.560
7.750
164,000
-0.10(-1.27%)
Nov 05, 2020
7.840
8.050
7.820
7.850
235,817
-0.01(-0.13%)
Nov 04, 2020
7.890
8.040
7.750
7.860
183,277
-0.11(-1.38%)
Nov 03, 2020
7.980
8.420
7.940
7.970
320,328
+0.07(+0.89%)
Nov 02, 2020
8.120
8.290
7.400
7.900
370,313
-0.21(-2.59%)
Oct 30, 2020
7.290
8.200
7.290
8.110
524,200
+0.92(+12.80%)
Oct 29, 2020
7.290
7.300
6.870
7.190
375,385
-0.18(-2.44%)
Oct 28, 2020
7.550
7.730
7.200
7.370
272,557
-0.34(-4.41%)
Oct 27, 2020
7.140
7.710
7.140
7.710
280,493
+0.53(+7.38%)
Oct 26, 2020
7.020
7.260
6.950
7.180
172,810
+0.02(+0.28%)
Oct 23, 2020
7.650
7.740
6.980
7.160
369,800
-0.43(-5.67%)
Oct 22, 2020
7.450
7.640
7.220
7.590
340,778
+0.16(+2.15%)
Oct 21, 2020
7.520
7.550
7.260
7.430
127,337
-0.08(-1.07%)
Oct 20, 2020
7.520
7.760
7.420
7.510
202,041
+0.04(+0.54%)
Oct 19, 2020
7.600
7.700
7.290
7.470
304,509
-0.21(-2.73%)
Oct 16, 2020
7.830
7.990
7.660
7.680
207,300
-0.21(-2.66%)
Oct 15, 2020
8.050
8.100
7.770
7.890
241,702
-0.23(-2.83%)
Oct 14, 2020
8.380
8.440
8.000
8.120
128,213
-0.25(-2.99%)
Oct 13, 2020
8.200
8.440
7.960
8.370
139,849
+0.05(+0.60%)
Oct 12, 2020
8.350
8.350
8.060
8.320
128,066
-0.04(-0.48%)
Oct 09, 2020
8.330
8.540
8.200
8.360
154,500
+0.13(+1.58%)
Oct 08, 2020
8.230
8.280
7.950
8.230
170,741
+0.13(+1.60%)
Oct 07, 2020
7.960
8.300
7.910
8.100
196,191
+0.23(+2.92%)
Oct 06, 2020
8.120
8.350
7.800
7.870
282,763
-0.17(-2.11%)
Oct 05, 2020
7.890
8.360
7.890
8.040
293,939
+0.18(+2.29%)
Oct 02, 2020
7.750
7.990
7.520
7.860
192,200
-0.01(-0.13%)
Oct 01, 2020
7.590
7.960
7.500
7.870
183,835
+0.35(+4.65%)
Sep 30, 2020
7.350
7.600
7.350
7.520
304,468
+0.12(+1.62%)
Sep 29, 2020
7.440
7.530
7.340
7.400
94,918
-0.05(-0.67%)
Sep 28, 2020
7.500
7.652
7.360
7.450
418,834
+0.05(+0.68%)
Sep 25, 2020
6.950
7.480
6.760
7.400
161,800
+0.40(+5.71%)
Sep 24, 2020
7.110
7.270
6.820
7.000
468,615
-0.11(-1.55%)
Sep 23, 2020
7.270
7.360
7.070
7.110
343,763
-0.16(-2.20%)
Sep 22, 2020
7.440
7.610
7.240
7.270
460,190
-0.23(-3.07%)
Sep 21, 2020
7.150
7.540
7.030
7.500
291,950
+0.15(+2.04%)
Sep 18, 2020
7.280
7.780
7.200
7.350
479,800
+0.13(+1.80%)
Sep 17, 2020
6.910
7.260
6.780
7.220
289,852
+0.18(+2.56%)
Sep 16, 2020
6.950
7.210
6.950
7.040
164,490
+0.16(+2.33%)
Sep 15, 2020
6.940
7.160
6.810
6.880
154,541
+0.08(+1.18%)
Sep 14, 2020
6.780
6.940
6.710
6.800
212,216
+0.08(+1.19%)
Sep 11, 2020
6.800
6.890
6.650
6.720
153,800
+0.00(+0.00%)
Sep 10, 2020
6.910
7.010
6.710
6.720
189,661
-0.16(-2.33%)
Sep 09, 2020
6.780
7.100
6.750
6.880
230,662
+0.17(+2.53%)
Sep 08, 2020
6.570
6.840
6.390
6.710
258,553
+0.02(+0.30%)
Sep 04, 2020
6.720
6.720
6.400
6.690
501,800
+0.06(+0.90%)
Sep 03, 2020
6.800
6.800
6.450
6.630
292,837
-0.16(-2.36%)
Sep 02, 2020
6.700
6.800
6.630
6.790
166,940
+0.05(+0.74%)
Sep 01, 2020
6.710
6.780
6.490
6.740
330,277
-0.04(-0.59%)
Aug 31, 2020
6.880
6.880
6.480
6.780
301,906
-0.12(-1.74%)
Aug 28, 2020
6.930
6.990
6.770
6.900
205,100
-0.01(-0.14%)
Aug 27, 2020
6.900
7.050
6.750
6.910
208,714
+0.04(+0.58%)
Aug 26, 2020
7.150
7.150
6.650
6.870
267,540
-0.32(-4.45%)
Aug 25, 2020
7.070
7.240
6.890
7.190
266,032
+0.18(+2.57%)
Aug 24, 2020
7.250
7.250
6.860
7.010
381,957
-0.17(-2.37%)
Aug 21, 2020
7.150
7.220
6.915
7.180
307,500
+0.04(+0.56%)
Aug 20, 2020
7.320
7.340
6.970
7.140
343,299
-0.28(-3.77%)
Aug 19, 2020
7.720
8.010
7.420
7.420
541,448
-0.18(-2.37%)
Aug 18, 2020
6.820
8.040
6.820
7.600
1,798,552
+0.78(+11.44%)
Aug 17, 2020
6.770
6.870
6.650
6.820
381,526
+0.02(+0.29%)
Aug 14, 2020
6.860
6.920
6.700
6.800
200,500
-0.15(-2.16%)
Aug 13, 2020
7.090
7.160
6.920
6.950
120,221
-0.15(-2.11%)
Aug 12, 2020
7.240
7.250
6.940
7.100
126,161
-0.03(-0.42%)
Aug 11, 2020
7.330
7.330
7.110
7.130
183,843
-0.11(-1.52%)
Aug 10, 2020
7.220
7.390
7.130
7.240
99,200
+0.09(+1.26%)
Aug 07, 2020
6.780
7.340
6.770
7.150
240,400
+0.27(+3.92%)
Aug 06, 2020
7.470
7.525
6.740
6.880
282,051
-0.51(-6.90%)
Aug 05, 2020
6.920
7.410
6.770
7.390
348,174
+0.56(+8.20%)
Aug 04, 2020
6.960
7.080
6.800
6.830
182,356
-0.18(-2.57%)
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.