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
Consolidated Communications Holdings Inc
(NQ:
CNSL
)
4.400
+0.010 (+0.23%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Aug 31, 2022
5.780
5.780
5.610
5.740
719,234
-0.03(-0.52%)
Aug 30, 2022
5.990
5.990
5.730
5.770
164,822
-0.22(-3.67%)
Aug 29, 2022
6.080
6.170
5.960
5.990
304,219
-0.17(-2.76%)
Aug 26, 2022
6.250
6.320
6.020
6.160
222,114
-0.13(-2.07%)
Aug 25, 2022
6.060
6.300
6.020
6.290
241,475
+0.25(+4.14%)
Aug 24, 2022
5.950
6.040
5.810
6.040
174,329
+0.06(+1.00%)
Aug 23, 2022
6.050
6.054
5.950
5.980
275,100
-0.10(-1.64%)
Aug 22, 2022
6.190
6.200
6.070
6.080
184,960
-0.17(-2.72%)
Aug 19, 2022
6.250
6.270
6.150
6.250
242,959
-0.07(-1.11%)
Aug 18, 2022
6.350
6.390
6.180
6.320
144,762
-0.08(-1.25%)
Aug 17, 2022
6.640
6.780
6.350
6.400
281,652
-0.37(-5.47%)
Aug 16, 2022
6.910
7.010
6.770
6.770
238,267
-0.15(-2.17%)
Aug 15, 2022
6.820
6.940
6.670
6.920
226,358
+0.08(+1.17%)
Aug 12, 2022
6.720
6.970
6.710
6.840
333,542
+0.12(+1.79%)
Aug 11, 2022
6.910
6.910
6.710
6.720
291,239
-0.18(-2.61%)
Aug 10, 2022
6.900
7.090
6.860
6.900
247,288
+0.08(+1.17%)
Aug 09, 2022
7.050
7.050
6.760
6.820
290,955
-0.22(-3.12%)
Aug 08, 2022
6.932
7.290
6.932
7.040
213,594
-0.04(-0.56%)
Aug 05, 2022
6.970
7.090
6.870
7.080
214,169
+0.01(+0.14%)
Aug 04, 2022
7.250
7.290
6.940
7.070
318,430
-0.17(-2.35%)
Aug 03, 2022
7.150
7.325
6.860
7.240
961,112
+0.09(+1.26%)
Aug 02, 2022
6.800
7.560
6.800
7.150
517,523
+0.53(+8.01%)
Aug 01, 2022
6.620
6.690
6.480
6.620
232,126
+0.01(+0.15%)
Jul 29, 2022
6.680
6.695
6.490
6.610
245,783
-0.01(-0.15%)
Jul 28, 2022
6.590
6.640
6.495
6.620
756,238
+0.04(+0.61%)
Jul 27, 2022
6.380
6.605
6.380
6.580
188,600
+0.21(+3.30%)
Jul 26, 2022
6.310
6.495
6.310
6.370
170,359
-0.04(-0.62%)
Jul 25, 2022
6.660
6.680
6.370
6.410
343,757
-0.20(-3.03%)
Jul 22, 2022
6.730
6.730
6.530
6.610
283,007
-0.19(-2.79%)
Jul 21, 2022
6.950
6.950
6.630
6.800
386,049
-0.21(-3.00%)
Jul 20, 2022
6.950
7.090
6.890
7.010
257,021
+0.04(+0.57%)
Jul 19, 2022
6.720
7.030
6.720
6.970
281,415
+0.39(+5.93%)
Jul 18, 2022
6.680
6.965
6.550
6.580
462,306
+0.01(+0.15%)
Jul 15, 2022
6.610
6.610
6.430
6.570
341,703
+0.09(+1.39%)
Jul 14, 2022
6.500
6.645
6.470
6.480
307,041
-0.22(-3.28%)
Jul 13, 2022
6.770
6.810
6.560
6.700
266,974
-0.12(-1.76%)
Jul 12, 2022
6.780
6.940
6.750
6.820
184,657
+0.02(+0.29%)
Jul 11, 2022
6.810
7.110
6.750
6.800
186,601
-0.09(-1.31%)
Jul 08, 2022
6.950
7.015
6.710
6.890
319,051
-0.09(-1.29%)
Jul 07, 2022
6.630
7.080
6.060
6.980
884,130
+0.00(+0.00%)
Jul 06, 2022
7.170
7.180
6.960
6.980
256,364
-0.24(-3.32%)
Jul 05, 2022
6.970
7.225
6.860
7.220
432,415
+0.12(+1.69%)
Jul 01, 2022
6.960
7.160
6.702
7.100
298,099
+0.10(+1.43%)
Jun 30, 2022
6.820
7.120
6.820
7.000
354,810
+0.03(+0.43%)
Jun 29, 2022
7.060
7.060
6.730
6.970
433,246
-0.10(-1.41%)
Jun 28, 2022
7.200
7.290
7.060
7.070
372,454
-0.13(-1.81%)
Jun 27, 2022
7.550
7.660
7.170
7.200
591,454
-0.30(-4.00%)
Jun 24, 2022
7.330
7.560
7.220
7.500
591,365
+0.26(+3.59%)
Jun 23, 2022
7.140
7.315
7.130
7.240
1,058,086
+0.13(+1.83%)
Jun 22, 2022
7.210
7.370
7.021
7.110
621,861
-0.19(-2.60%)
Jun 21, 2022
6.670
7.505
6.670
7.300
807,763
+0.66(+9.94%)
Jun 17, 2022
6.980
7.175
6.180
6.640
2,755,674
-0.32(-4.60%)
Jun 16, 2022
6.940
6.960
6.390
6.960
1,051,137
-0.25(-3.47%)
Jun 15, 2022
7.080
7.390
7.070
7.210
708,758
+0.12(+1.69%)
Jun 14, 2022
7.080
7.215
7.030
7.090
577,504
-0.01(-0.14%)
Jun 13, 2022
7.760
7.890
6.985
7.100
870,451
-0.87(-10.92%)
Jun 10, 2022
8.010
8.060
7.870
7.970
691,821
-0.17(-2.09%)
Jun 09, 2022
8.150
8.445
7.990
8.140
688,451
-0.05(-0.61%)
Jun 08, 2022
8.350
8.490
8.001
8.190
850,721
-0.19(-2.27%)
Jun 07, 2022
7.660
8.410
7.631
8.380
1,597,534
+0.72(+9.40%)
Jun 06, 2022
7.600
7.820
7.490
7.660
1,566,892
+0.12(+1.59%)
Jun 03, 2022
7.540
7.600
7.310
7.540
1,019,771
-0.06(-0.79%)
Jun 02, 2022
7.210
7.630
7.100
7.600
1,263,679
+0.50(+7.04%)
Jun 01, 2022
6.620
7.220
6.580
7.100
865,980
+0.48(+7.25%)
May 31, 2022
6.370
6.880
6.270
6.620
788,114
+0.20(+3.12%)
May 27, 2022
6.400
6.460
6.340
6.420
481,944
+0.09(+1.42%)
May 26, 2022
6.370
6.550
6.285
6.330
279,948
+0.04(+0.64%)
May 25, 2022
6.320
6.450
6.210
6.290
351,937
+0.03(+0.48%)
May 24, 2022
6.110
6.320
5.885
6.260
440,391
+0.16(+2.62%)
May 23, 2022
6.340
6.340
6.060
6.100
332,978
-0.13(-2.09%)
May 20, 2022
6.250
6.380
6.130
6.230
271,190
+0.07(+1.14%)
May 19, 2022
6.160
6.270
6.110
6.160
353,204
-0.06(-0.96%)
May 18, 2022
6.310
6.430
6.195
6.220
506,206
-0.09(-1.43%)
May 17, 2022
6.200
6.330
6.185
6.310
371,274
+0.15(+2.44%)
May 16, 2022
6.140
6.320
6.110
6.160
340,520
+0.07(+1.15%)
May 13, 2022
6.040
6.120
6.000
6.090
554,473
+0.12(+2.01%)
May 12, 2022
5.720
5.990
5.710
5.970
229,535
+0.21(+3.65%)
May 11, 2022
5.920
6.040
5.710
5.760
316,268
-0.17(-2.87%)
May 10, 2022
6.030
6.160
5.760
5.930
340,523
-0.09(-1.50%)
May 09, 2022
5.970
6.130
5.930
6.020
319,731
-0.05(-0.82%)
May 06, 2022
6.150
6.340
5.990
6.070
455,893
-0.16(-2.57%)
May 05, 2022
6.280
6.590
6.070
6.230
491,037
-0.14(-2.20%)
May 04, 2022
6.290
6.410
6.130
6.370
402,191
+0.16(+2.58%)
May 03, 2022
5.860
6.300
5.860
6.210
513,712
+0.32(+5.43%)
May 02, 2022
5.950
6.030
5.830
5.890
585,531
-0.06(-1.01%)
Apr 29, 2022
6.080
6.180
5.900
5.950
643,263
-0.18(-2.94%)
Apr 28, 2022
6.120
6.220
5.975
6.130
320,420
+0.08(+1.32%)
Apr 27, 2022
6.060
6.190
5.950
6.050
313,693
+0.00(+0.00%)
Apr 26, 2022
5.990
6.080
5.940
6.050
353,245
-0.01(-0.17%)
Apr 25, 2022
6.030
6.170
5.950
6.060
260,935
-0.05(-0.82%)
Apr 22, 2022
6.120
6.170
6.020
6.110
263,253
-0.09(-1.45%)
Apr 21, 2022
6.500
6.520
6.130
6.200
238,042
-0.18(-2.82%)
Apr 20, 2022
6.430
6.500
6.290
6.380
332,115
+0.02(+0.31%)
Apr 19, 2022
6.230
6.450
6.230
6.360
293,574
+0.10(+1.60%)
Apr 18, 2022
6.320
6.370
6.240
6.260
228,413
-0.11(-1.73%)
Apr 14, 2022
6.540
6.600
6.350
6.370
263,453
-0.12(-1.85%)
Apr 13, 2022
6.100
6.540
6.070
6.490
706,067
+0.28(+4.51%)
Apr 12, 2022
6.150
6.360
6.070
6.210
353,613
+0.11(+1.80%)
Apr 11, 2022
6.100
6.170
6.000
6.100
360,071
+0.00(+0.00%)
Apr 08, 2022
6.040
6.190
5.960
6.100
468,377
+0.07(+1.16%)
Apr 07, 2022
6.070
6.070
5.885
6.030
344,429
-0.04(-0.66%)
Apr 06, 2022
6.010
6.180
5.925
6.070
373,334
+0.01(+0.17%)
Apr 05, 2022
5.990
6.170
5.960
6.060
514,836
+0.03(+0.50%)
Apr 04, 2022
6.060
6.074
5.900
6.030
192,712
-0.01(-0.17%)
Apr 01, 2022
5.940
6.090
5.935
6.040
360,976
+0.14(+2.37%)
Mar 31, 2022
6.030
6.120
5.775
5.900
486,855
-0.12(-1.99%)
Mar 30, 2022
5.910
6.040
5.900
6.020
484,000
+0.09(+1.52%)
Mar 29, 2022
5.900
5.982
5.830
5.930
892,643
+0.09(+1.54%)
Mar 28, 2022
5.790
5.870
5.690
5.840
232,994
+0.03(+0.52%)
Mar 25, 2022
5.770
5.820
5.600
5.810
310,864
+0.06(+1.04%)
Mar 24, 2022
5.740
5.770
5.640
5.750
221,356
+0.05(+0.88%)
Mar 23, 2022
5.600
5.750
5.550
5.700
341,949
+0.10(+1.79%)
Mar 22, 2022
5.560
5.669
5.460
5.600
754,578
+0.09(+1.63%)
Mar 21, 2022
5.570
5.650
5.440
5.510
407,393
-0.02(-0.36%)
Mar 18, 2022
5.440
5.670
5.410
5.530
924,921
-0.01(-0.18%)
Mar 17, 2022
5.430
5.720
5.340
5.540
578,198
+0.08(+1.47%)
Mar 16, 2022
5.430
5.520
5.360
5.460
418,398
+0.07(+1.30%)
Mar 15, 2022
5.290
5.440
5.230
5.390
248,820
+0.10(+1.89%)
Mar 14, 2022
5.580
5.580
5.240
5.290
382,712
-0.26(-4.68%)
Mar 11, 2022
5.630
5.760
5.530
5.550
491,553
-0.05(-0.89%)
Mar 10, 2022
5.500
5.605
5.340
5.600
438,357
-0.03(-0.53%)
Mar 09, 2022
5.510
5.800
5.440
5.630
884,071
+0.25(+4.65%)
Mar 08, 2022
4.870
5.630
4.870
5.380
1,083,659
+0.67(+14.23%)
Mar 07, 2022
5.090
5.105
4.645
4.710
991,897
-0.49(-9.42%)
Mar 04, 2022
5.500
5.500
4.515
5.200
1,915,607
-0.56(-9.72%)
Mar 03, 2022
7.330
7.330
5.640
5.760
1,513,882
-1.58(-21.53%)
Mar 02, 2022
7.250
7.450
7.240
7.340
418,316
+0.11(+1.52%)
Mar 01, 2022
7.080
7.250
7.010
7.230
351,122
+0.11(+1.54%)
Feb 28, 2022
7.150
7.250
7.080
7.120
267,934
-0.10(-1.39%)
Feb 25, 2022
7.030
7.270
7.070
7.220
242,292
+0.23(+3.29%)
Feb 24, 2022
7.000
7.040
6.720
6.990
728,567
+0.07(+1.01%)
Feb 23, 2022
7.050
7.180
6.860
6.920
296,375
-0.13(-1.84%)
Feb 22, 2022
7.170
7.170
7.030
7.050
233,478
-0.16(-2.22%)
Feb 18, 2022
7.210
0
-0.02(-0.28%)
Feb 17, 2022
7.320
7.320
6.945
7.230
272,123
+0.05(+0.70%)
Feb 16, 2022
7.210
7.240
7.120
7.180
110,927
-0.02(-0.28%)
Feb 15, 2022
7.180
7.340
7.170
7.200
163,572
+0.08(+1.12%)
Feb 14, 2022
6.960
7.170
6.910
7.120
413,041
+0.14(+2.01%)
Feb 11, 2022
7.080
7.200
6.965
6.980
281,385
-0.08(-1.13%)
Feb 10, 2022
7.200
7.270
7.050
7.060
282,916
-0.20(-2.75%)
Feb 09, 2022
7.130
7.280
7.010
7.260
241,473
+0.14(+1.97%)
Feb 08, 2022
7.140
7.190
7.080
7.120
264,102
-0.01(-0.14%)
Feb 07, 2022
7.030
7.218
6.995
7.130
186,724
+0.07(+0.99%)
Feb 04, 2022
7.080
7.095
6.985
7.060
194,122
-0.04(-0.56%)
Feb 03, 2022
7.100
7.100
205,952
-0.09(-1.25%)
Feb 02, 2022
7.170
7.240
7.090
7.190
270,044
+0.00(+0.00%)
Feb 01, 2022
7.160
7.220
7.000
7.190
518,253
+0.00(+0.00%)
Jan 31, 2022
7.200
7.190
271,716
-0.09(-1.24%)
Jan 28, 2022
7.080
7.290
7.040
7.280
274,108
+0.21(+2.97%)
Jan 27, 2022
7.070
7.330
7.030
7.070
295,799
+0.01(+0.14%)
Jan 26, 2022
7.250
7.420
6.920
7.060
416,920
-0.16(-2.22%)
Jan 25, 2022
7.050
7.270
6.850
7.220
241,758
+0.14(+1.98%)
Jan 24, 2022
6.760
7.190
6.560
7.080
1,114,008
+0.23(+3.36%)
Jan 21, 2022
6.800
7.020
6.770
6.850
371,798
-0.02(-0.29%)
Jan 20, 2022
6.980
7.070
6.870
6.870
295,094
-0.09(-1.29%)
Jan 19, 2022
7.100
7.100
6.880
6.960
184,429
-0.14(-1.97%)
Jan 18, 2022
7.080
7.119
6.860
7.100
274,780
-0.06(-0.84%)
Jan 14, 2022
7.160
0
-0.08(-1.10%)
Jan 13, 2022
7.270
7.344
7.200
7.240
164,518
-0.06(-0.82%)
Jan 12, 2022
7.390
7.460
7.300
7.300
202,268
-0.09(-1.22%)
Jan 11, 2022
7.430
7.520
7.260
7.390
231,745
-0.03(-0.40%)
Jan 10, 2022
7.520
7.550
7.340
7.420
149,064
-0.14(-1.85%)
Jan 07, 2022
7.630
7.710
7.550
7.560
64,602
-0.07(-0.92%)
Jan 06, 2022
7.640
7.750
7.470
7.630
173,711
+0.07(+0.93%)
Jan 05, 2022
7.730
7.870
7.550
7.560
150,718
-0.22(-2.83%)
Jan 04, 2022
7.930
7.980
7.750
7.780
237,995
-0.07(-0.89%)
Jan 03, 2022
7.520
7.940
7.475
7.850
218,304
+0.37(+4.95%)
Dec 31, 2021
7.580
7.590
7.310
7.480
368,086
-0.12(-1.58%)
Dec 30, 2021
7.580
7.672
7.460
7.600
195,478
+0.00(+0.00%)
Dec 29, 2021
7.529
7.710
7.529
7.600
159,523
-0.05(-0.65%)
Dec 28, 2021
7.740
7.930
7.610
7.650
261,410
-0.17(-2.17%)
Dec 27, 2021
7.860
7.880
7.700
7.820
175,070
-0.04(-0.51%)
Dec 23, 2021
7.820
8.000
7.620
7.860
240,766
+0.08(+1.03%)
Dec 22, 2021
7.730
7.800
7.545
7.780
437,963
+0.00(+0.00%)
Dec 21, 2021
7.510
7.790
7.220
7.780
249,066
+0.35(+4.71%)
Dec 20, 2021
7.890
7.890
7.370
7.430
399,509
-0.52(-6.54%)
Dec 17, 2021
8.190
8.200
7.880
7.950
2,354,832
-0.12(-1.49%)
Dec 16, 2021
7.950
8.210
7.870
8.070
569,408
+0.23(+2.93%)
Dec 15, 2021
7.810
7.875
7.610
7.840
579,168
+0.09(+1.16%)
Dec 14, 2021
7.770
7.990
7.710
7.750
260,940
-0.11(-1.40%)
Dec 13, 2021
8.030
8.140
7.820
7.860
476,431
+0.02(+0.26%)
Dec 10, 2021
7.940
7.950
7.730
7.840
204,019
-0.08(-1.01%)
Dec 09, 2021
8.270
8.270
7.840
7.920
232,790
-0.09(-1.12%)
Dec 08, 2021
8.010
8.270
7.980
8.010
188,064
-0.02(-0.25%)
Dec 07, 2021
8.120
8.158
7.920
8.030
329,610
-0.06(-0.74%)
Dec 06, 2021
7.970
8.290
7.970
8.090
289,941
+0.24(+3.06%)
Dec 03, 2021
7.860
8.000
7.740
7.850
342,907
+0.02(+0.26%)
Dec 02, 2021
7.450
7.920
7.370
7.830
287,779
+0.43(+5.81%)
Dec 01, 2021
7.670
7.960
7.400
7.400
354,784
-0.12(-1.60%)
Nov 30, 2021
7.450
7.550
7.300
7.520
512,087
-0.07(-0.92%)
Nov 29, 2021
7.780
7.875
7.565
7.590
228,164
-0.18(-2.32%)
Nov 26, 2021
7.800
7.900
7.520
7.770
234,130
-0.30(-3.72%)
Nov 24, 2021
7.880
8.145
7.830
8.070
247,494
+0.14(+1.76%)
Nov 23, 2021
8.110
8.210
7.750
7.931
347,822
-0.18(-2.21%)
Nov 22, 2021
8.090
8.250
7.990
8.110
380,543
+0.05(+0.62%)
Nov 19, 2021
8.400
8.500
7.737
8.060
273,098
-0.42(-4.95%)
Nov 18, 2021
8.640
8.550
8.470
8.480
233,644
-0.16(-1.85%)
Nov 17, 2021
8.600
8.690
8.500
8.640
228,191
-0.03(-0.35%)
Nov 16, 2021
8.800
8.890
8.640
8.670
226,223
-0.17(-1.92%)
Nov 15, 2021
8.860
8.990
8.750
8.840
247,926
+0.02(+0.23%)
Nov 12, 2021
8.640
8.870
8.470
8.820
217,919
+0.26(+3.04%)
Nov 11, 2021
8.430
8.640
8.410
8.560
225,814
+0.11(+1.30%)
Nov 10, 2021
8.420
8.450
266,993
-0.04(-0.47%)
Nov 09, 2021
8.520
8.660
8.473
8.490
238,045
-0.02(-0.24%)
Nov 08, 2021
8.380
8.660
8.330
8.510
305,484
+0.14(+1.67%)
Nov 05, 2021
8.100
8.480
8.100
8.370
420,387
+0.37(+4.62%)
Nov 04, 2021
8.000
8.300
7.940
8.000
285,009
-0.04(-0.50%)
Nov 03, 2021
7.640
8.060
7.640
8.040
351,108
+0.35(+4.55%)
Nov 02, 2021
7.505
7.800
7.485
7.690
291,581
+0.11(+1.45%)
Nov 01, 2021
7.480
7.400
7.400
7.580
293,732
+0.18(+2.43%)
Oct 29, 2021
7.540
7.720
7.260
7.400
505,291
-0.13(-1.73%)
Oct 28, 2021
8.160
8.199
7.470
7.530
456,701
-0.16(-2.08%)
Oct 27, 2021
8.000
7.960
7.643
7.690
298,496
-0.33(-4.11%)
Oct 26, 2021
7.910
8.020
277,311
+0.07(+0.88%)
Oct 25, 2021
7.860
7.950
374,762
+0.04(+0.51%)
Oct 22, 2021
8.150
8.180
7.890
7.910
248,611
-0.25(-3.06%)
Oct 21, 2021
8.250
8.390
8.150
8.160
325,730
+0.00(+0.00%)
Oct 20, 2021
8.350
8.480
8.100
8.160
364,140
-0.26(-3.09%)
Oct 19, 2021
8.970
9.090
8.100
8.420
967,235
-0.91(-9.75%)
Oct 18, 2021
9.440
9.500
9.300
9.330
255,226
-0.13(-1.37%)
Oct 15, 2021
9.600
9.660
9.440
9.460
283,476
+0.06(+0.64%)
Oct 14, 2021
9.410
9.580
9.350
9.400
200,078
+0.05(+0.53%)
Oct 13, 2021
9.330
9.430
9.280
9.350
172,023
+0.05(+0.54%)
Oct 12, 2021
9.080
9.350
8.950
9.300
303,408
+0.17(+1.86%)
Oct 11, 2021
9.350
9.366
9.120
9.130
152,061
-0.24(-2.56%)
Oct 08, 2021
9.570
9.570
9.360
9.370
188,952
-0.21(-2.19%)
Oct 07, 2021
9.410
9.590
9.390
9.580
214,983
+0.19(+2.02%)
Oct 06, 2021
9.400
9.590
9.061
9.390
253,925
-0.13(-1.37%)
Oct 05, 2021
9.700
9.700
9.520
9.520
441,645
+0.00(+0.00%)
Oct 04, 2021
9.180
9.630
9.160
9.520
386,098
+0.37(+4.04%)
Oct 01, 2021
9.210
9.450
9.140
9.150
438,840
-0.04(-0.44%)
Sep 30, 2021
9.300
9.310
9.020
9.190
191,750
-0.12(-1.29%)
Sep 29, 2021
9.310
9.470
9.087
9.310
285,596
+0.05(+0.54%)
Sep 28, 2021
9.220
9.460
9.130
9.260
427,283
+0.03(+0.33%)
Sep 27, 2021
9.120
9.335
9.080
9.230
292,977
+0.19(+2.10%)
Sep 24, 2021
9.010
9.240
8.940
9.040
339,340
+0.00(+0.00%)
Sep 23, 2021
8.930
9.170
8.790
9.040
320,763
+0.21(+2.38%)
Sep 22, 2021
8.790
8.980
8.750
8.830
172,510
+0.06(+0.68%)
Sep 21, 2021
9.060
9.080
8.730
8.770
210,338
-0.23(-2.56%)
Sep 20, 2021
9.170
9.200
8.860
9.000
337,271
-0.22(-2.39%)
Sep 17, 2021
8.890
9.260
8.820
9.220
1,235,126
+0.34(+3.83%)
Sep 16, 2021
8.840
8.920
8.570
8.880
403,667
+0.05(+0.57%)
Sep 15, 2021
9.140
9.150
8.650
8.830
437,335
-0.32(-3.50%)
Sep 14, 2021
9.350
9.350
9.100
9.150
355,437
-0.17(-1.82%)
Sep 13, 2021
9.090
9.350
8.960
9.320
318,121
+0.29(+3.21%)
Sep 10, 2021
9.150
9.200
8.670
9.030
423,676
-0.08(-0.88%)
Sep 09, 2021
9.350
9.350
9.110
9.110
321,204
-0.22(-2.36%)
Sep 08, 2021
9.560
9.555
9.220
9.330
299,393
-0.02(-0.21%)
Sep 07, 2021
9.100
9.370
9.000
9.350
441,350
+0.22(+2.41%)
Sep 03, 2021
9.420
9.470
9.060
9.130
435,469
-0.32(-3.39%)
Sep 02, 2021
9.200
9.515
9.200
9.450
307,242
+0.23(+2.49%)
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.