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
Calumet Specialty Pr
(NQ:
CLMT
)
15.85
+0.38 (+2.46%)
Streaming Delayed Price
Updated: 3:32 PM EDT, May 24, 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, 2020
2.590
2.590
2.500
2.550
101,014
-0.07(-2.67%)
Aug 28, 2020
2.500
2.620
2.450
2.620
163,200
+0.13(+5.22%)
Aug 27, 2020
2.650
2.650
2.460
2.490
233,002
-0.11(-4.23%)
Aug 26, 2020
2.460
2.650
2.450
2.600
415,914
+0.18(+7.44%)
Aug 25, 2020
2.450
2.480
2.390
2.420
113,956
-0.03(-1.22%)
Aug 24, 2020
2.470
2.535
2.450
2.450
81,792
+0.03(+1.24%)
Aug 21, 2020
2.430
2.480
2.400
2.420
89,100
-0.06(-2.42%)
Aug 20, 2020
2.400
2.480
2.379
2.480
144,767
+0.04(+1.64%)
Aug 19, 2020
2.460
2.490
2.410
2.440
71,141
-0.03(-1.21%)
Aug 18, 2020
2.550
2.550
2.430
2.470
172,032
-0.05(-1.98%)
Aug 17, 2020
2.570
2.620
2.500
2.520
86,256
-0.07(-2.70%)
Aug 14, 2020
2.540
2.640
2.500
2.590
169,200
+0.04(+1.57%)
Aug 13, 2020
2.510
2.590
2.510
2.550
81,410
+0.03(+1.19%)
Aug 12, 2020
2.500
2.630
2.500
2.520
174,625
+0.01(+0.40%)
Aug 11, 2020
2.580
2.690
2.500
2.510
147,875
-0.07(-2.71%)
Aug 10, 2020
2.550
2.700
2.550
2.580
203,005
-0.04(-1.53%)
Aug 07, 2020
2.500
2.650
2.460
2.620
162,600
+0.11(+4.38%)
Aug 06, 2020
2.710
2.710
2.390
2.510
351,573
-0.22(-8.06%)
Aug 05, 2020
2.680
2.790
2.660
2.730
135,091
+0.07(+2.63%)
Aug 04, 2020
2.610
2.740
2.550
2.660
173,001
+0.04(+1.72%)
Aug 03, 2020
2.370
2.620
2.370
2.615
120,117
+0.01(+0.19%)
Jul 31, 2020
2.560
2.620
2.463
2.610
102,500
+0.01(+0.38%)
Jul 30, 2020
2.660
2.660
2.550
2.600
46,681
-0.09(-3.35%)
Jul 29, 2020
2.680
2.710
2.490
2.690
147,797
+0.01(+0.37%)
Jul 28, 2020
2.770
2.800
2.660
2.680
114,993
-0.12(-4.29%)
Jul 27, 2020
2.880
2.940
2.730
2.800
95,054
-0.08(-2.78%)
Jul 24, 2020
2.950
2.980
2.866
2.880
160,300
-0.11(-3.68%)
Jul 23, 2020
2.880
3.040
2.880
2.990
206,983
+0.11(+3.82%)
Jul 22, 2020
2.820
2.930
2.760
2.880
135,862
+0.06(+2.13%)
Jul 21, 2020
2.700
2.840
2.620
2.820
246,543
+0.12(+4.44%)
Jul 20, 2020
2.680
2.780
2.652
2.700
69,208
+0.02(+0.75%)
Jul 17, 2020
2.750
2.910
2.640
2.680
136,300
+0.00(+0.00%)
Jul 16, 2020
2.650
2.740
2.630
2.680
73,056
-0.06(-2.19%)
Jul 15, 2020
2.720
3.000
2.635
2.740
209,558
+0.11(+4.18%)
Jul 14, 2020
2.430
2.890
2.390
2.630
388,823
+0.22(+9.13%)
Jul 13, 2020
2.250
2.530
2.170
2.410
295,186
+0.15(+6.64%)
Jul 10, 2020
2.250
2.350
2.220
2.260
93,100
-0.04(-1.74%)
Jul 09, 2020
2.410
2.448
2.205
2.300
113,047
-0.11(-4.56%)
Jul 08, 2020
2.370
2.500
2.347
2.410
85,766
+0.02(+0.84%)
Jul 07, 2020
2.380
2.550
2.340
2.390
260,842
+0.05(+2.14%)
Jul 06, 2020
2.200
2.350
2.130
2.340
331,479
+0.21(+9.86%)
Jul 02, 2020
2.190
2.320
2.100
2.130
129,100
-0.04(-1.84%)
Jul 01, 2020
2.270
2.345
2.160
2.170
121,178
-0.11(-4.82%)
Jun 30, 2020
2.330
2.390
2.230
2.280
95,358
-0.02(-0.87%)
Jun 29, 2020
2.330
2.540
2.290
2.300
99,995
-0.01(-0.43%)
Jun 26, 2020
2.360
2.420
2.285
2.310
102,800
-0.10(-4.15%)
Jun 25, 2020
2.440
2.490
2.350
2.410
50,445
+0.01(+0.42%)
Jun 24, 2020
2.580
2.599
2.360
2.400
205,577
-0.20(-7.69%)
Jun 23, 2020
2.660
2.730
2.590
2.600
87,913
-0.06(-2.44%)
Jun 22, 2020
2.750
2.790
2.600
2.665
110,257
-0.04(-1.66%)
Jun 19, 2020
2.860
2.860
2.690
2.710
61,900
-0.04(-1.45%)
Jun 18, 2020
2.690
2.810
2.680
2.750
57,072
+0.06(+2.23%)
Jun 17, 2020
2.860
2.880
2.650
2.690
88,653
-0.15(-5.29%)
Jun 16, 2020
2.950
3.080
2.820
2.840
131,769
+0.06(+2.16%)
Jun 15, 2020
2.690
2.850
2.500
2.780
189,572
-0.01(-0.36%)
Jun 12, 2020
2.650
2.800
2.605
2.790
186,800
+0.32(+12.96%)
Jun 11, 2020
2.520
2.670
2.430
2.470
278,584
-0.34(-12.10%)
Jun 10, 2020
2.890
2.970
2.650
2.810
220,312
-0.11(-3.77%)
Jun 09, 2020
3.120
3.200
2.920
2.920
375,461
-0.32(-9.88%)
Jun 08, 2020
3.190
3.300
3.050
3.240
264,456
+0.14(+4.52%)
Jun 05, 2020
2.790
3.160
2.784
3.100
372,700
+0.34(+12.32%)
Jun 04, 2020
2.780
2.780
2.650
2.760
81,523
+0.05(+1.85%)
Jun 03, 2020
2.650
2.790
2.650
2.710
162,426
+0.07(+2.65%)
Jun 02, 2020
2.610
2.800
2.590
2.640
182,199
+0.02(+0.76%)
Jun 01, 2020
2.570
2.740
2.530
2.620
113,965
+0.05(+1.95%)
May 29, 2020
2.660
2.720
2.460
2.570
82,700
-0.09(-3.38%)
May 28, 2020
2.740
2.800
2.650
2.660
127,449
-0.03(-1.12%)
May 27, 2020
2.700
2.723
2.640
2.690
127,209
+0.05(+1.89%)
May 26, 2020
2.660
2.726
2.580
2.640
123,267
+0.07(+2.72%)
May 22, 2020
2.600
2.620
2.500
2.570
86,700
-0.01(-0.39%)
May 21, 2020
2.650
2.717
2.555
2.580
116,401
-0.03(-1.15%)
May 20, 2020
2.480
2.620
2.430
2.610
188,625
+0.21(+8.75%)
May 19, 2020
2.280
2.439
2.250
2.400
255,675
+0.11(+4.80%)
May 18, 2020
2.010
2.400
2.010
2.290
667,111
+0.29(+14.50%)
May 15, 2020
1.990
2.050
1.930
2.000
89,600
+0.02(+1.01%)
May 14, 2020
1.950
2.030
1.820
1.980
110,993
+0.01(+0.51%)
May 13, 2020
2.100
2.130
1.900
1.970
337,684
-0.14(-6.64%)
May 12, 2020
2.140
2.200
2.080
2.110
306,679
+0.01(+0.48%)
May 11, 2020
1.980
2.120
1.910
2.100
302,598
+0.11(+5.53%)
May 08, 2020
1.900
2.050
1.900
1.990
486,200
+0.10(+5.29%)
May 07, 2020
2.000
2.120
1.824
1.890
361,120
+0.09(+5.00%)
May 06, 2020
1.810
1.850
1.710
1.800
224,282
-0.05(-2.70%)
May 05, 2020
1.870
1.879
1.800
1.850
121,898
+0.06(+3.35%)
May 04, 2020
1.710
1.890
1.650
1.790
141,829
+0.03(+1.70%)
May 01, 2020
1.820
1.880
1.710
1.760
213,200
-0.18(-9.28%)
Apr 30, 2020
1.970
2.100
1.839
1.940
272,992
-0.04(-2.02%)
Apr 29, 2020
1.850
2.000
1.820
1.980
283,227
+0.18(+10.00%)
Apr 28, 2020
1.760
1.830
1.660
1.800
242,978
+0.12(+7.14%)
Apr 27, 2020
1.670
1.740
1.550
1.680
187,350
+0.06(+3.70%)
Apr 24, 2020
1.750
1.810
1.550
1.620
191,300
-0.06(-3.57%)
Apr 23, 2020
1.580
1.750
1.568
1.680
230,210
+0.13(+8.39%)
Apr 22, 2020
1.460
1.570
1.380
1.550
179,319
+0.14(+9.93%)
Apr 21, 2020
1.490
1.490
1.350
1.410
222,862
-0.05(-3.42%)
Apr 20, 2020
1.500
1.566
1.430
1.460
276,761
-0.04(-2.67%)
Apr 17, 2020
1.690
1.740
1.460
1.500
589,200
-0.10(-6.25%)
Apr 16, 2020
1.630
1.630
1.500
1.600
170,622
-0.02(-1.23%)
Apr 15, 2020
1.740
1.740
1.520
1.620
397,440
-0.23(-12.43%)
Apr 14, 2020
2.090
2.300
1.800
1.850
601,875
-0.21(-10.19%)
Apr 13, 2020
1.850
2.550
1.850
2.060
1,149,217
+0.24(+13.19%)
Apr 09, 2020
1.190
1.861
1.190
1.820
1,482,700
+0.73(+66.97%)
Apr 08, 2020
1.050
1.100
1.010
1.090
317,781
+0.06(+5.83%)
Apr 07, 2020
1.000
1.100
0.9510
1.030
464,482
+0.08(+8.42%)
Apr 06, 2020
1.000
1.010
0.9494
0.9500
454,683
-0.01(-1.04%)
Apr 03, 2020
1.020
1.020
0.9500
0.9600
389,800
-0.02(-2.04%)
Apr 02, 2020
1.050
1.080
0.9700
0.9800
499,245
+0.00(+0.00%)
Apr 01, 2020
1.050
1.090
0.9549
0.9800
183,721
-0.07(-6.67%)
Mar 31, 2020
1.100
1.100
1.000
1.050
318,889
-0.03(-2.78%)
Mar 30, 2020
1.200
1.270
1.070
1.080
285,679
-0.09(-7.69%)
Mar 27, 2020
1.260
1.260
1.150
1.170
183,200
-0.05(-4.10%)
Mar 26, 2020
1.200
1.270
1.110
1.220
682,130
+0.05(+4.27%)
Mar 25, 2020
1.110
1.290
1.050
1.170
589,194
+0.06(+5.41%)
Mar 24, 2020
1.200
1.340
1.070
1.110
581,545
+0.01(+0.92%)
Mar 23, 2020
1.180
1.195
1.000
1.100
316,232
-0.08(-6.79%)
Mar 20, 2020
1.270
1.470
1.100
1.180
502,800
+0.00(+0.00%)
Mar 19, 2020
0.8800
1.270
0.8500
1.180
496,537
+0.24(+25.53%)
Mar 18, 2020
1.150
1.150
0.8200
0.9400
689,466
-0.15(-13.76%)
Mar 17, 2020
1.360
1.530
1.080
1.090
797,983
-0.30(-21.58%)
Mar 16, 2020
1.760
1.800
1.370
1.390
551,259
-0.48(-25.67%)
Mar 13, 2020
2.000
2.040
1.740
1.870
515,400
-0.02(-1.06%)
Mar 12, 2020
2.050
2.050
1.790
1.890
440,028
-0.34(-15.25%)
Mar 11, 2020
2.270
2.468
2.200
2.230
373,269
-0.11(-4.70%)
Mar 10, 2020
2.410
2.490
2.200
2.340
260,976
+0.12(+5.41%)
Mar 09, 2020
2.500
2.550
2.200
2.220
663,207
-0.62(-21.83%)
Mar 06, 2020
3.090
3.101
2.800
2.840
583,000
-0.24(-7.79%)
Mar 05, 2020
3.650
3.650
3.070
3.080
449,918
-0.63(-16.98%)
Mar 04, 2020
3.670
3.730
3.610
3.710
214,467
+0.09(+2.49%)
Mar 03, 2020
3.340
3.690
3.340
3.620
200,502
+0.25(+7.42%)
Mar 02, 2020
3.400
3.510
3.310
3.370
177,205
-0.02(-0.59%)
Feb 28, 2020
3.340
3.440
3.080
3.390
350,900
-0.05(-1.45%)
Feb 27, 2020
3.600
3.624
3.370
3.440
235,474
-0.28(-7.53%)
Feb 26, 2020
3.820
3.930
3.710
3.720
114,773
-0.09(-2.36%)
Feb 25, 2020
3.990
4.049
3.750
3.810
305,732
-0.21(-5.22%)
Feb 24, 2020
4.100
4.110
3.975
4.020
251,048
-0.16(-3.83%)
Feb 21, 2020
4.140
4.200
4.100
4.180
56,500
+0.03(+0.72%)
Feb 20, 2020
4.170
4.260
4.150
4.150
77,484
-0.07(-1.66%)
Feb 19, 2020
4.190
4.290
4.130
4.220
146,316
+0.03(+0.72%)
Feb 18, 2020
4.210
4.220
4.160
4.190
98,930
-0.06(-1.41%)
Feb 14, 2020
4.240
4.310
4.210
4.250
61,900
+0.02(+0.47%)
Feb 13, 2020
4.220
4.290
4.197
4.230
70,702
-0.02(-0.47%)
Feb 12, 2020
4.230
4.327
4.190
4.250
74,343
+0.02(+0.47%)
Feb 11, 2020
4.280
4.294
4.185
4.230
112,664
+0.16(+3.93%)
Feb 10, 2020
4.100
4.160
4.040
4.070
72,859
-0.08(-1.93%)
Feb 07, 2020
4.160
4.175
4.070
4.150
74,500
-0.03(-0.72%)
Feb 06, 2020
4.290
4.290
4.090
4.180
138,388
-0.09(-2.11%)
Feb 05, 2020
4.230
4.350
4.210
4.270
125,541
+0.05(+1.18%)
Feb 04, 2020
4.200
4.290
4.060
4.220
98,734
+0.06(+1.44%)
Feb 03, 2020
4.120
4.270
4.000
4.160
187,304
+0.00(+0.00%)
Jan 31, 2020
4.260
4.344
3.980
4.160
275,100
-0.15(-3.48%)
Jan 30, 2020
4.480
4.506
4.240
4.310
181,402
-0.18(-4.01%)
Jan 29, 2020
4.640
4.640
4.455
4.490
104,849
-0.12(-2.60%)
Jan 28, 2020
4.570
4.679
4.520
4.610
98,915
+0.04(+0.88%)
Jan 27, 2020
4.690
4.690
4.544
4.570
137,974
-0.13(-2.77%)
Jan 24, 2020
4.440
4.700
4.400
4.700
668,900
+0.23(+5.15%)
Jan 23, 2020
4.520
4.580
4.440
4.470
120,957
-0.08(-1.76%)
Jan 22, 2020
4.570
4.570
4.417
4.550
102,769
-0.03(-0.66%)
Jan 21, 2020
4.490
4.600
4.380
4.580
503,124
+0.07(+1.55%)
Jan 17, 2020
4.500
4.550
4.270
4.510
295,300
-0.04(-0.88%)
Jan 16, 2020
4.420
4.590
4.408
4.550
168,300
+0.13(+2.94%)
Jan 15, 2020
4.460
4.490
4.283
4.420
228,835
-0.05(-1.12%)
Jan 14, 2020
4.400
4.500
4.330
4.470
98,328
+0.06(+1.36%)
Jan 13, 2020
4.470
4.470
4.350
4.410
128,640
-0.09(-2.00%)
Jan 10, 2020
4.300
4.530
4.280
4.500
595,600
+0.19(+4.41%)
Jan 09, 2020
4.220
4.380
4.200
4.310
302,622
+0.06(+1.41%)
Jan 08, 2020
4.340
4.340
4.160
4.250
201,832
-0.03(-0.70%)
Jan 07, 2020
3.980
4.330
3.860
4.280
535,595
+0.32(+8.08%)
Jan 06, 2020
3.720
3.990
3.679
3.960
356,801
+0.26(+7.03%)
Jan 03, 2020
3.660
3.743
3.580
3.700
330,500
+0.03(+0.82%)
Jan 02, 2020
3.680
3.700
3.575
3.670
104,097
+0.02(+0.55%)
Dec 31, 2019
3.600
3.730
3.550
3.650
247,900
+0.00(+0.00%)
Dec 30, 2019
3.750
3.750
3.600
3.650
399,173
-0.13(-3.44%)
Dec 27, 2019
3.700
3.800
3.660
3.780
370,700
+0.06(+1.61%)
Dec 26, 2019
3.700
3.770
3.680
3.720
268,595
-0.01(-0.27%)
Dec 24, 2019
3.700
3.780
3.700
3.730
62,600
+0.03(+0.81%)
Dec 23, 2019
3.720
3.750
3.630
3.700
175,816
-0.02(-0.54%)
Dec 20, 2019
3.660
3.780
3.630
3.720
302,300
+0.04(+1.09%)
Dec 19, 2019
3.620
3.820
3.620
3.680
937,360
+0.03(+0.82%)
Dec 18, 2019
3.620
3.700
3.600
3.650
227,221
+0.00(+0.00%)
Dec 17, 2019
3.600
3.740
3.600
3.650
353,659
+0.05(+1.39%)
Dec 16, 2019
3.570
3.781
3.510
3.600
223,661
-0.01(-0.28%)
Dec 13, 2019
3.670
3.870
3.570
3.610
694,500
-0.08(-2.17%)
Dec 12, 2019
3.610
3.750
3.520
3.690
431,342
+0.07(+1.93%)
Dec 11, 2019
3.450
3.650
3.390
3.620
384,051
+0.17(+4.93%)
Dec 10, 2019
3.240
3.530
3.240
3.450
515,713
+0.20(+6.15%)
Dec 09, 2019
3.160
3.380
3.160
3.250
264,688
+0.07(+2.20%)
Dec 06, 2019
3.110
3.200
3.060
3.180
264,500
+0.08(+2.58%)
Dec 05, 2019
3.070
3.110
3.010
3.100
156,509
+0.04(+1.31%)
Dec 04, 2019
3.040
3.123
2.980
3.060
422,851
+0.04(+1.32%)
Dec 03, 2019
3.010
3.040
2.950
3.020
314,425
-0.03(-0.98%)
Dec 02, 2019
3.080
3.180
3.020
3.050
76,426
-0.04(-1.29%)
Nov 29, 2019
3.130
3.200
3.060
3.090
63,000
-0.07(-2.22%)
Nov 27, 2019
3.020
3.180
3.000
3.160
196,400
+0.11(+3.61%)
Nov 26, 2019
3.060
3.193
3.000
3.050
470,005
-0.01(-0.33%)
Nov 25, 2019
3.200
3.200
3.000
3.060
308,556
-0.15(-4.67%)
Nov 22, 2019
3.120
3.270
3.063
3.210
256,900
+0.13(+4.22%)
Nov 21, 2019
3.080
3.088
3.000
3.080
122,882
+0.03(+0.98%)
Nov 20, 2019
3.120
3.130
3.020
3.050
191,311
-0.09(-2.87%)
Nov 19, 2019
3.240
3.270
3.120
3.140
241,079
-0.12(-3.68%)
Nov 18, 2019
3.380
3.380
3.220
3.260
260,614
-0.15(-4.40%)
Nov 15, 2019
3.290
3.470
3.275
3.410
189,100
+0.15(+4.60%)
Nov 14, 2019
3.480
3.545
3.250
3.260
274,765
-0.23(-6.59%)
Nov 13, 2019
3.630
3.630
3.420
3.490
249,142
-0.20(-5.42%)
Nov 12, 2019
3.820
4.170
3.380
3.690
517,283
-0.07(-1.86%)
Nov 11, 2019
3.360
3.830
3.360
3.760
406,223
+0.36(+10.59%)
Nov 08, 2019
3.480
3.490
3.320
3.400
129,800
-0.07(-2.02%)
Nov 07, 2019
3.510
3.650
3.420
3.470
99,254
-0.05(-1.42%)
Nov 06, 2019
3.530
3.560
3.445
3.520
61,972
+0.03(+0.86%)
Nov 05, 2019
3.440
3.553
3.380
3.490
129,772
+0.02(+0.58%)
Nov 04, 2019
3.650
3.703
3.390
3.470
254,502
-0.12(-3.34%)
Nov 01, 2019
3.540
3.646
3.483
3.590
79,900
+0.07(+1.99%)
Oct 31, 2019
3.580
3.590
3.440
3.520
133,112
-0.07(-1.95%)
Oct 30, 2019
3.710
3.740
3.540
3.590
57,118
-0.15(-4.01%)
Oct 29, 2019
3.650
3.740
3.631
3.740
49,425
+0.09(+2.47%)
Oct 28, 2019
3.600
3.670
3.550
3.650
135,358
+0.05(+1.53%)
Oct 25, 2019
3.590
3.700
3.570
3.595
63,900
-0.00(-0.14%)
Oct 24, 2019
3.570
3.600
3.500
3.600
46,657
+0.05(+1.41%)
Oct 23, 2019
3.480
3.590
3.400
3.550
58,151
+0.06(+1.72%)
Oct 22, 2019
3.350
3.650
3.292
3.490
104,322
+0.12(+3.56%)
Oct 21, 2019
3.330
3.400
3.220
3.370
247,786
+0.02(+0.60%)
Oct 18, 2019
3.400
3.450
3.350
3.350
116,600
-0.08(-2.33%)
Oct 17, 2019
3.350
3.470
3.350
3.430
66,738
+0.03(+0.88%)
Oct 16, 2019
3.650
3.650
3.320
3.400
279,068
-0.28(-7.61%)
Oct 15, 2019
3.700
3.775
3.580
3.680
138,333
+0.04(+1.10%)
Oct 14, 2019
3.580
3.730
3.490
3.640
117,218
+0.08(+2.25%)
Oct 11, 2019
3.530
3.680
3.500
3.560
105,200
+0.07(+2.01%)
Oct 10, 2019
3.470
3.530
3.360
3.490
54,278
-0.01(-0.29%)
Oct 09, 2019
3.570
3.660
3.450
3.500
159,919
-0.07(-1.96%)
Oct 08, 2019
3.570
3.652
3.535
3.570
263,770
+0.07(+2.00%)
Oct 07, 2019
3.310
3.640
3.290
3.500
157,975
+0.20(+6.06%)
Oct 04, 2019
3.350
3.475
3.270
3.300
130,300
-0.02(-0.60%)
Oct 03, 2019
3.320
3.390
3.130
3.320
305,441
+0.03(+0.91%)
Oct 02, 2019
3.510
3.530
3.210
3.290
428,172
-0.28(-7.84%)
Oct 01, 2019
3.650
3.700
3.550
3.570
180,203
-0.07(-1.92%)
Sep 30, 2019
3.710
3.729
3.550
3.640
197,153
-0.11(-2.93%)
Sep 27, 2019
3.780
3.940
3.750
3.750
78,200
-0.04(-1.06%)
Sep 26, 2019
3.800
3.890
3.700
3.790
228,335
-0.07(-1.81%)
Sep 25, 2019
3.980
4.040
3.850
3.860
52,493
-0.11(-2.77%)
Sep 24, 2019
4.220
4.310
3.950
3.970
211,537
-0.26(-6.15%)
Sep 23, 2019
4.330
4.330
4.170
4.230
70,056
-0.08(-1.86%)
Sep 20, 2019
4.300
4.390
4.300
4.310
43,600
+0.01(+0.23%)
Sep 19, 2019
4.400
4.450
4.190
4.300
217,577
-0.10(-2.27%)
Sep 18, 2019
4.360
4.450
4.340
4.400
97,785
+0.03(+0.69%)
Sep 17, 2019
4.370
4.450
4.350
4.370
44,578
-0.10(-2.24%)
Sep 16, 2019
4.460
4.500
4.360
4.470
116,893
+0.11(+2.52%)
Sep 13, 2019
4.340
4.650
4.290
4.360
191,200
+0.02(+0.46%)
Sep 12, 2019
4.350
4.380
4.270
4.340
41,211
-0.04(-0.91%)
Sep 11, 2019
4.370
4.440
4.210
4.380
103,742
-0.04(-0.90%)
Sep 10, 2019
4.100
4.440
4.010
4.420
144,257
+0.30(+7.28%)
Sep 09, 2019
3.940
4.180
3.935
4.120
123,291
+0.18(+4.57%)
Sep 06, 2019
3.790
3.995
3.790
3.940
80,100
+0.15(+3.96%)
Sep 05, 2019
3.720
3.870
3.710
3.790
88,418
+0.07(+1.88%)
Sep 04, 2019
3.750
3.790
3.700
3.720
123,595
-0.01(-0.27%)
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.