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
Icad Inc
(NQ:
ICAD
)
1.540
+0.010 (+0.65%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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 (%)
Aug 31, 2022
2.770
3.040
2.770
3.010
117,455
+0.25(+9.06%)
Aug 30, 2022
2.720
2.790
2.700
2.760
148,160
+0.02(+0.73%)
Aug 29, 2022
2.940
2.940
2.725
2.740
78,067
-0.05(-1.79%)
Aug 26, 2022
2.840
2.877
2.740
2.790
54,057
+0.00(+0.00%)
Aug 25, 2022
2.750
2.850
2.740
2.790
198,282
+0.05(+1.82%)
Aug 24, 2022
2.910
2.910
2.710
2.740
123,389
-0.11(-3.86%)
Aug 23, 2022
2.750
2.870
2.700
2.850
135,348
+0.14(+5.17%)
Aug 22, 2022
2.780
2.790
2.590
2.710
231,439
-0.09(-3.21%)
Aug 19, 2022
3.000
3.023
2.720
2.800
158,170
-0.20(-6.67%)
Aug 18, 2022
3.150
3.160
2.970
3.000
190,500
-0.12(-3.85%)
Aug 17, 2022
3.350
3.450
3.100
3.120
94,006
-0.29(-8.50%)
Aug 16, 2022
3.350
3.470
3.250
3.410
86,501
+0.00(+0.00%)
Aug 15, 2022
3.250
3.520
3.110
3.410
149,911
+0.18(+5.57%)
Aug 12, 2022
3.400
3.500
3.100
3.230
132,895
-0.13(-3.87%)
Aug 11, 2022
3.550
3.700
3.260
3.360
326,263
-0.46(-12.04%)
Aug 10, 2022
3.890
4.020
3.760
3.820
170,164
+0.01(+0.26%)
Aug 09, 2022
3.980
3.980
3.640
3.810
81,421
-0.17(-4.27%)
Aug 08, 2022
4.180
4.180
3.950
3.980
42,837
-0.14(-3.40%)
Aug 05, 2022
4.010
4.160
3.920
4.120
52,973
+0.11(+2.74%)
Aug 04, 2022
3.910
4.050
3.895
4.010
60,188
+0.14(+3.62%)
Aug 03, 2022
3.700
3.930
3.700
3.870
106,114
+0.22(+6.03%)
Aug 02, 2022
3.650
3.720
3.570
3.650
57,402
+0.01(+0.27%)
Aug 01, 2022
3.750
3.760
3.620
3.640
79,184
-0.09(-2.41%)
Jul 29, 2022
3.790
3.810
3.700
3.730
67,324
-0.01(-0.27%)
Jul 28, 2022
3.910
3.970
3.710
3.740
91,266
-0.17(-4.35%)
Jul 27, 2022
3.910
3.950
3.810
3.910
48,050
+0.05(+1.30%)
Jul 26, 2022
3.970
3.990
3.820
3.860
66,242
-0.12(-3.02%)
Jul 25, 2022
4.110
4.110
3.830
3.980
98,535
-0.16(-3.86%)
Jul 22, 2022
4.260
4.280
4.070
4.140
54,419
-0.12(-2.82%)
Jul 21, 2022
4.220
4.310
4.060
4.260
104,056
+0.05(+1.19%)
Jul 20, 2022
4.240
4.330
4.075
4.210
72,728
-0.03(-0.71%)
Jul 19, 2022
4.280
4.350
4.200
4.240
59,043
+0.02(+0.47%)
Jul 18, 2022
4.350
4.350
4.130
4.220
71,324
-0.02(-0.47%)
Jul 15, 2022
4.160
4.290
4.035
4.240
108,370
+0.11(+2.66%)
Jul 14, 2022
4.090
4.170
3.965
4.130
40,234
+0.01(+0.24%)
Jul 13, 2022
4.160
4.350
4.000
4.120
82,996
-0.11(-2.60%)
Jul 12, 2022
4.210
4.310
4.200
4.230
52,823
-0.01(-0.24%)
Jul 11, 2022
4.280
4.360
4.150
4.240
121,780
-0.02(-0.47%)
Jul 08, 2022
4.250
4.400
4.230
4.260
73,680
-0.06(-1.39%)
Jul 07, 2022
4.300
4.375
4.210
4.320
108,273
+0.06(+1.41%)
Jul 06, 2022
4.070
4.300
4.070
4.260
114,963
+0.20(+4.93%)
Jul 05, 2022
3.740
4.100
3.740
4.060
104,417
+0.11(+2.78%)
Jul 01, 2022
4.000
4.080
3.900
3.950
97,075
-0.05(-1.25%)
Jun 30, 2022
4.140
4.140
3.930
4.000
119,709
-0.20(-4.76%)
Jun 29, 2022
4.150
4.240
4.040
4.200
85,538
+0.11(+2.69%)
Jun 28, 2022
4.320
4.380
4.090
4.090
132,776
-0.17(-3.99%)
Jun 27, 2022
4.360
4.380
4.160
4.260
106,680
-0.08(-1.84%)
Jun 24, 2022
4.530
4.590
4.260
4.340
2,510,969
-0.22(-4.82%)
Jun 23, 2022
4.050
4.560
3.990
4.560
159,160
+0.57(+14.29%)
Jun 22, 2022
3.940
4.260
3.940
3.990
142,493
-0.01(-0.25%)
Jun 21, 2022
3.890
4.000
3.750
4.000
177,693
+0.14(+3.63%)
Jun 17, 2022
3.780
3.940
3.780
3.860
133,078
+0.08(+2.12%)
Jun 16, 2022
3.900
3.950
3.770
3.780
138,690
-0.22(-5.50%)
Jun 15, 2022
3.980
4.070
3.510
4.000
134,633
+0.19(+4.99%)
Jun 14, 2022
4.040
4.040
3.730
3.810
129,070
-0.23(-5.69%)
Jun 13, 2022
4.110
4.190
3.985
4.040
119,136
-0.22(-5.16%)
Jun 10, 2022
4.310
4.380
4.135
4.260
147,273
-0.15(-3.40%)
Jun 09, 2022
4.400
4.470
4.240
4.410
134,242
-0.05(-1.12%)
Jun 08, 2022
4.460
4.660
4.390
4.460
191,857
-0.02(-0.45%)
Jun 07, 2022
3.910
4.540
3.910
4.480
254,655
+0.50(+12.56%)
Jun 06, 2022
3.970
4.080
3.830
3.980
145,995
+0.02(+0.51%)
Jun 03, 2022
3.960
4.110
3.870
3.960
131,030
-0.03(-0.75%)
Jun 02, 2022
3.770
4.070
3.770
3.990
117,990
+0.20(+5.28%)
Jun 01, 2022
3.820
3.920
3.730
3.790
116,271
-0.03(-0.79%)
May 31, 2022
4.010
4.010
3.820
3.820
119,420
-0.19(-4.74%)
May 27, 2022
3.670
4.030
3.670
4.010
174,602
+0.34(+9.26%)
May 26, 2022
3.440
3.730
3.365
3.670
138,762
+0.18(+5.16%)
May 25, 2022
3.550
3.630
3.330
3.490
91,072
-0.03(-0.85%)
May 24, 2022
3.560
3.560
3.330
3.520
136,950
-0.09(-2.49%)
May 23, 2022
3.670
3.737
3.510
3.610
150,325
-0.03(-0.82%)
May 20, 2022
3.680
3.720
3.430
3.640
169,843
+0.01(+0.28%)
May 19, 2022
3.600
3.760
3.470
3.630
169,191
+0.01(+0.28%)
May 18, 2022
3.750
3.890
3.580
3.620
148,559
-0.20(-5.24%)
May 17, 2022
3.710
3.880
3.650
3.820
130,550
+0.19(+5.23%)
May 16, 2022
3.630
3.734
3.540
3.630
174,144
+0.04(+1.11%)
May 13, 2022
3.590
3.710
3.520
3.590
180,342
+0.04(+1.13%)
May 12, 2022
3.420
3.690
3.250
3.550
174,127
+0.28(+8.56%)
May 11, 2022
3.610
3.670
3.250
3.270
218,260
-0.37(-10.16%)
May 10, 2022
3.630
3.700
3.460
3.640
201,977
+0.04(+1.11%)
May 09, 2022
3.660
3.690
3.550
3.600
212,978
-0.10(-2.70%)
May 06, 2022
3.700
3.784
3.540
3.700
160,332
+0.05(+1.37%)
May 05, 2022
3.670
3.700
3.530
3.650
132,041
-0.02(-0.54%)
May 04, 2022
3.580
3.700
3.440
3.670
188,413
+0.13(+3.67%)
May 03, 2022
3.650
3.685
3.510
3.540
252,530
-0.08(-2.21%)
May 02, 2022
3.745
3.752
3.510
3.620
252,678
+0.02(+0.56%)
Apr 29, 2022
3.680
3.790
3.550
3.600
240,998
-0.09(-2.44%)
Apr 28, 2022
3.690
3.740
3.610
3.690
202,120
+0.00(+0.00%)
Apr 27, 2022
3.890
3.910
3.630
3.690
307,201
-0.19(-4.90%)
Apr 26, 2022
3.580
3.940
3.377
3.880
441,729
+0.31(+8.68%)
Apr 25, 2022
2.980
3.630
2.970
3.570
391,522
+0.55(+18.21%)
Apr 22, 2022
3.060
3.100
2.910
3.020
232,675
-0.03(-0.98%)
Apr 21, 2022
3.210
3.320
3.020
3.050
261,603
-0.16(-4.98%)
Apr 20, 2022
3.340
3.340
3.190
3.210
100,991
-0.10(-3.02%)
Apr 19, 2022
3.300
3.400
3.200
3.310
251,860
+0.02(+0.61%)
Apr 18, 2022
3.690
3.690
3.270
3.290
288,858
-0.31(-8.61%)
Apr 14, 2022
3.770
3.790
3.550
3.600
282,977
-0.16(-4.26%)
Apr 13, 2022
3.780
3.840
3.660
3.760
114,297
+0.02(+0.53%)
Apr 12, 2022
3.810
3.970
3.690
3.740
115,712
+0.01(+0.27%)
Apr 11, 2022
3.800
3.890
3.650
3.730
120,489
-0.10(-2.61%)
Apr 08, 2022
4.000
4.030
3.765
3.830
168,335
-0.18(-4.49%)
Apr 07, 2022
3.940
4.050
3.760
4.010
191,827
+0.06(+1.52%)
Apr 06, 2022
3.990
3.990
3.815
3.950
160,599
-0.07(-1.74%)
Apr 05, 2022
4.150
4.170
3.965
4.020
192,041
-0.20(-4.74%)
Apr 04, 2022
4.530
4.530
4.180
4.220
127,221
-0.27(-6.01%)
Apr 01, 2022
4.450
4.680
4.440
4.490
201,620
+0.03(+0.67%)
Mar 31, 2022
4.270
4.480
4.250
4.460
136,436
+0.19(+4.45%)
Mar 30, 2022
4.340
4.455
4.190
4.270
153,217
-0.09(-2.06%)
Mar 29, 2022
4.030
4.430
4.030
4.360
330,035
+0.38(+9.55%)
Mar 28, 2022
3.910
4.000
3.810
3.980
119,949
+0.06(+1.53%)
Mar 25, 2022
4.010
4.030
3.850
3.920
159,241
-0.08(-2.00%)
Mar 24, 2022
4.030
4.045
3.910
4.000
115,448
+0.01(+0.25%)
Mar 23, 2022
4.080
4.150
3.930
3.990
113,921
-0.09(-2.21%)
Mar 22, 2022
4.030
4.110
4.010
4.080
110,982
+0.04(+0.99%)
Mar 21, 2022
4.150
4.170
3.970
4.040
138,606
-0.11(-2.65%)
Mar 18, 2022
4.220
4.280
4.020
4.150
315,786
-0.02(-0.48%)
Mar 17, 2022
4.020
4.170
3.960
4.170
173,228
+0.10(+2.46%)
Mar 16, 2022
4.050
4.110
3.925
4.070
129,680
+0.07(+1.75%)
Mar 15, 2022
3.960
4.040
3.790
4.000
155,179
+0.07(+1.78%)
Mar 14, 2022
4.170
4.350
3.810
3.930
148,571
-0.19(-4.61%)
Mar 11, 2022
4.260
4.330
4.100
4.120
151,686
-0.13(-3.06%)
Mar 10, 2022
4.270
4.320
4.130
4.250
134,716
-0.09(-2.07%)
Mar 09, 2022
4.320
4.500
4.260
4.340
200,716
+0.11(+2.60%)
Mar 08, 2022
4.300
4.360
4.030
4.230
220,365
+0.11(+2.67%)
Mar 07, 2022
4.200
4.200
4.050
4.120
213,793
-0.08(-1.90%)
Mar 04, 2022
4.280
4.441
4.055
4.200
409,926
-0.17(-3.89%)
Mar 03, 2022
4.630
4.670
4.270
4.370
216,865
-0.18(-3.96%)
Mar 02, 2022
4.640
4.660
4.450
4.550
209,784
-0.01(-0.22%)
Mar 01, 2022
4.830
5.110
4.350
4.560
327,802
-0.27(-5.59%)
Feb 28, 2022
5.050
5.050
4.800
4.830
139,004
-0.15(-3.01%)
Feb 25, 2022
5.250
5.180
4.954
4.980
210,886
-0.25(-4.78%)
Feb 24, 2022
4.730
5.290
4.560
5.230
182,209
+0.26(+5.23%)
Feb 23, 2022
5.120
5.180
4.970
4.970
95,767
-0.07(-1.39%)
Feb 22, 2022
5.110
5.210
5.010
5.040
97,505
-0.16(-3.08%)
Feb 18, 2022
5.200
0
-0.01(-0.19%)
Feb 17, 2022
5.480
5.480
5.150
5.210
147,007
-0.31(-5.62%)
Feb 16, 2022
5.550
5.620
5.400
5.520
109,154
-0.09(-1.60%)
Feb 15, 2022
5.340
5.630
5.340
5.610
136,289
+0.38(+7.27%)
Feb 14, 2022
5.440
5.490
5.200
5.230
94,014
-0.21(-3.86%)
Feb 11, 2022
5.680
5.700
5.370
5.440
112,411
-0.21(-3.72%)
Feb 10, 2022
5.790
5.920
5.630
5.650
185,383
-0.32(-5.36%)
Feb 09, 2022
5.960
6.100
5.800
5.970
286,304
+0.10(+1.70%)
Feb 08, 2022
5.260
5.890
5.190
5.870
258,890
+0.55(+10.34%)
Feb 07, 2022
5.310
5.440
5.160
5.320
165,328
+0.00(+0.00%)
Feb 04, 2022
5.210
5.430
5.110
5.320
109,124
+0.08(+1.53%)
Feb 03, 2022
5.370
5.240
99,113
-0.27(-4.90%)
Feb 02, 2022
5.630
5.665
5.330
5.510
113,678
-0.10(-1.78%)
Feb 01, 2022
5.620
5.650
5.400
5.610
189,206
+0.02(+0.36%)
Jan 31, 2022
5.460
5.590
217,833
+0.21(+3.90%)
Jan 28, 2022
5.090
5.390
4.890
5.380
283,059
+0.38(+7.60%)
Jan 27, 2022
5.520
5.530
5.000
5.000
298,742
-0.48(-8.76%)
Jan 26, 2022
5.480
5.680
5.300
5.480
603,363
+0.18(+3.40%)
Jan 25, 2022
4.650
5.410
4.610
5.300
492,405
+0.57(+12.05%)
Jan 24, 2022
4.400
4.780
4.055
4.730
596,494
+0.19(+4.19%)
Jan 21, 2022
4.800
4.815
4.490
4.540
450,241
-0.30(-6.20%)
Jan 20, 2022
5.190
5.265
4.800
4.840
433,854
-0.31(-6.02%)
Jan 19, 2022
5.290
5.380
5.140
5.150
527,995
-0.13(-2.46%)
Jan 18, 2022
5.780
5.870
5.250
5.280
370,957
-0.81(-13.30%)
Jan 14, 2022
6.090
0
-0.10(-1.62%)
Jan 13, 2022
6.430
6.485
6.130
6.190
166,810
-0.27(-4.18%)
Jan 12, 2022
6.450
6.819
6.305
6.460
161,133
+0.09(+1.41%)
Jan 11, 2022
6.270
6.570
6.210
6.370
187,967
+0.13(+2.08%)
Jan 10, 2022
6.000
6.380
5.891
6.240
214,173
+0.10(+1.63%)
Jan 07, 2022
6.090
6.210
5.950
6.140
245,936
-0.03(-0.49%)
Jan 06, 2022
5.790
6.430
5.760
6.170
469,215
+0.34(+5.83%)
Jan 05, 2022
5.850
6.360
5.756
5.830
502,371
-0.05(-0.85%)
Jan 04, 2022
7.050
7.050
5.270
5.880
1,149,911
-1.60(-21.39%)
Jan 03, 2022
7.250
7.570
7.100
7.480
137,094
+0.28(+3.89%)
Dec 31, 2021
7.190
7.400
7.130
7.200
160,088
-0.06(-0.83%)
Dec 30, 2021
6.990
7.492
6.933
7.260
237,026
+0.21(+2.98%)
Dec 29, 2021
7.000
7.130
6.910
7.050
132,859
+0.01(+0.14%)
Dec 28, 2021
7.040
7.400
6.960
7.040
177,909
-0.06(-0.85%)
Dec 27, 2021
7.250
7.250
6.980
7.100
168,920
-0.15(-2.07%)
Dec 23, 2021
6.940
7.370
6.930
7.250
192,411
+0.38(+5.53%)
Dec 22, 2021
6.960
7.100
6.850
6.870
133,418
-0.11(-1.58%)
Dec 21, 2021
6.820
7.095
6.790
6.980
202,348
+0.25(+3.71%)
Dec 20, 2021
6.860
6.895
6.460
6.730
151,555
-0.31(-4.40%)
Dec 17, 2021
6.790
7.270
6.660
7.040
262,159
+0.21(+3.07%)
Dec 16, 2021
6.960
7.179
6.770
6.830
183,794
+0.04(+0.59%)
Dec 15, 2021
6.660
6.830
6.400
6.790
160,864
+0.09(+1.34%)
Dec 14, 2021
6.840
6.910
6.625
6.700
117,432
-0.21(-3.04%)
Dec 13, 2021
6.860
7.050
6.695
6.910
153,817
+0.01(+0.14%)
Dec 10, 2021
7.190
7.269
6.620
6.900
307,205
-0.20(-2.82%)
Dec 09, 2021
7.360
7.550
7.030
7.100
317,805
-0.12(-1.66%)
Dec 08, 2021
7.100
7.440
6.980
7.220
317,479
+0.14(+1.98%)
Dec 07, 2021
6.910
7.495
6.810
7.080
255,397
+0.38(+5.67%)
Dec 06, 2021
7.650
7.648
6.140
6.700
328,790
-0.35(-4.96%)
Dec 03, 2021
7.550
7.550
6.960
7.050
130,376
-0.48(-6.37%)
Dec 02, 2021
7.470
7.575
7.260
7.530
118,585
+0.09(+1.21%)
Dec 01, 2021
7.490
7.690
7.210
7.440
275,676
+0.07(+0.95%)
Nov 30, 2021
7.560
7.635
7.290
7.370
241,087
-0.28(-3.66%)
Nov 29, 2021
7.840
8.040
7.570
7.650
216,140
-0.06(-0.78%)
Nov 26, 2021
7.660
7.900
7.510
7.710
112,635
-0.09(-1.15%)
Nov 24, 2021
7.750
8.200
7.570
7.800
293,518
-0.01(-0.13%)
Nov 23, 2021
8.240
8.260
7.750
7.810
254,309
-0.34(-4.17%)
Nov 22, 2021
8.570
8.570
8.025
8.150
167,883
-0.25(-2.98%)
Nov 19, 2021
8.500
8.615
8.350
8.400
164,401
-0.09(-1.06%)
Nov 18, 2021
8.950
8.950
8.420
8.490
171,249
-0.45(-5.03%)
Nov 17, 2021
9.140
9.250
8.890
8.940
124,047
-0.31(-3.35%)
Nov 16, 2021
8.560
9.300
8.395
9.250
180,155
+0.66(+7.68%)
Nov 15, 2021
9.000
9.036
8.510
8.590
179,357
-0.38(-4.24%)
Nov 12, 2021
8.960
9.040
8.860
8.970
200,580
+0.07(+0.79%)
Nov 11, 2021
9.000
9.160
8.830
8.900
228,182
-0.08(-0.89%)
Nov 10, 2021
9.810
8.980
590,176
-0.57(-5.97%)
Nov 09, 2021
10.88
10.99
9.530
9.550
371,578
-1.31(-12.06%)
Nov 08, 2021
11.10
11.22
10.59
10.86
127,047
-0.32(-2.86%)
Nov 05, 2021
11.44
11.79
11.12
11.18
141,554
-0.20(-1.76%)
Nov 04, 2021
11.00
11.47
10.76
11.38
164,805
+0.44(+4.02%)
Nov 03, 2021
10.56
11.12
10.56
10.94
222,262
+0.37(+3.50%)
Nov 02, 2021
10.48
10.62
10.33
10.57
142,949
+0.08(+0.76%)
Nov 01, 2021
10.55
10.51
10.27
10.49
158,522
-0.06(-0.57%)
Oct 29, 2021
10.44
10.63
10.43
10.55
75,720
+0.06(+0.57%)
Oct 28, 2021
10.58
10.65
10.38
10.49
150,250
-0.09(-0.85%)
Oct 27, 2021
10.65
10.71
10.51
10.58
76,187
-0.12(-1.12%)
Oct 26, 2021
11.03
10.70
73,887
-0.27(-2.46%)
Oct 25, 2021
10.59
11.02
10.55
10.97
74,593
+0.37(+3.49%)
Oct 22, 2021
10.57
10.77
10.50
10.60
95,494
-0.04(-0.38%)
Oct 21, 2021
10.77
10.94
10.61
10.64
92,401
-0.15(-1.39%)
Oct 20, 2021
11.05
11.18
10.75
10.79
86,396
-0.27(-2.44%)
Oct 19, 2021
10.88
11.09
10.83
11.06
35,697
+0.22(+2.03%)
Oct 18, 2021
10.65
10.88
10.57
10.84
58,793
+0.11(+1.03%)
Oct 15, 2021
10.82
10.91
10.60
10.73
135,521
-0.10(-0.92%)
Oct 14, 2021
10.82
11.07
10.67
10.83
82,380
+0.20(+1.88%)
Oct 13, 2021
10.70
10.92
10.44
10.63
67,175
-0.02(-0.19%)
Oct 12, 2021
10.59
11.11
10.43
10.65
130,202
+0.13(+1.24%)
Oct 11, 2021
10.63
10.74
10.51
10.52
73,329
-0.22(-2.05%)
Oct 08, 2021
10.61
10.93
10.61
10.74
71,440
+0.08(+0.75%)
Oct 07, 2021
10.66
10.76
10.30
10.66
260,520
+0.19(+1.81%)
Oct 06, 2021
10.32
10.70
10.31
10.47
216,340
+0.00(+0.00%)
Oct 05, 2021
10.47
10.66
10.28
10.47
158,157
+0.00(+0.00%)
Oct 04, 2021
10.68
10.72
10.29
10.47
158,482
-0.29(-2.70%)
Oct 01, 2021
10.84
11.10
10.51
10.76
150,129
+0.01(+0.09%)
Sep 30, 2021
11.30
11.35
10.75
10.75
130,670
-0.48(-4.27%)
Sep 29, 2021
11.55
11.85
11.14
11.23
105,079
-0.12(-1.06%)
Sep 28, 2021
11.89
11.95
11.24
11.35
136,235
-0.54(-4.54%)
Sep 27, 2021
11.94
12.60
11.81
11.89
275,380
+0.00(+0.00%)
Sep 24, 2021
11.84
11.97
11.54
11.89
164,003
+0.05(+0.42%)
Sep 23, 2021
11.07
11.94
10.99
11.84
232,910
+0.93(+8.52%)
Sep 22, 2021
10.64
11.10
10.37
10.91
181,563
+0.43(+4.10%)
Sep 21, 2021
10.40
10.88
10.21
10.48
203,729
+0.19(+1.85%)
Sep 20, 2021
10.21
10.51
10.10
10.29
257,675
-0.15(-1.44%)
Sep 17, 2021
10.40
10.53
10.17
10.44
195,053
+0.11(+1.06%)
Sep 16, 2021
10.26
10.49
10.05
10.33
123,613
+0.22(+2.18%)
Sep 15, 2021
10.40
10.41
10.01
10.11
267,288
-0.26(-2.51%)
Sep 14, 2021
11.10
11.10
10.26
10.37
333,705
-0.63(-5.73%)
Sep 13, 2021
11.78
11.78
10.85
11.00
177,637
-0.74(-6.30%)
Sep 10, 2021
11.90
12.09
11.63
11.74
132,678
-0.11(-0.93%)
Sep 09, 2021
12.10
12.13
11.62
11.85
97,015
-0.32(-2.63%)
Sep 08, 2021
12.10
12.29
11.96
12.17
80,553
+0.07(+0.58%)
Sep 07, 2021
12.35
12.57
11.88
12.10
85,399
-0.21(-1.71%)
Sep 03, 2021
12.60
12.60
12.09
12.31
108,273
-0.25(-1.99%)
Sep 02, 2021
12.25
12.73
12.20
12.56
207,218
+0.38(+3.12%)
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.