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
Atlas Technical Consultants Inc
(NQ:
ATCX
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 18, 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 (%)
Aug 31, 2021
10.00
10.30
9.940
10.12
241,222
+0.18(+1.81%)
Aug 30, 2021
10.10
10.11
9.500
9.940
213,526
-0.18(-1.78%)
Aug 27, 2021
10.28
10.30
9.850
10.12
275,870
+0.22(+2.22%)
Aug 26, 2021
10.05
10.17
9.750
9.900
298,446
-0.21(-2.08%)
Aug 25, 2021
11.00
11.00
10.00
10.11
302,291
-0.31(-2.98%)
Aug 24, 2021
10.20
10.78
10.19
10.42
387,827
+0.28(+2.76%)
Aug 23, 2021
10.08
10.32
9.701
10.14
400,426
-0.05(-0.49%)
Aug 20, 2021
10.16
10.32
10.06
10.19
193,732
-0.02(-0.20%)
Aug 19, 2021
10.44
10.44
10.02
10.21
304,110
-0.29(-2.76%)
Aug 18, 2021
10.77
10.80
10.35
10.50
402,370
-0.25(-2.33%)
Aug 17, 2021
12.45
12.45
10.75
10.75
407,773
-0.95(-8.12%)
Aug 16, 2021
12.42
12.61
11.34
11.70
530,319
-0.91(-7.22%)
Aug 13, 2021
11.50
12.97
11.33
12.61
553,849
+1.00(+8.61%)
Aug 12, 2021
14.79
14.88
11.38
11.61
1,411,626
-2.87(-19.82%)
Aug 11, 2021
15.36
15.36
14.06
14.48
351,454
-0.48(-3.21%)
Aug 10, 2021
14.37
15.40
14.37
14.96
851,658
+1.02(+7.32%)
Aug 09, 2021
13.11
14.59
13.11
13.94
975,148
+0.94(+7.23%)
Aug 06, 2021
13.72
13.88
12.87
13.00
358,168
-0.78(-5.66%)
Aug 05, 2021
13.69
15.11
13.01
13.78
806,010
+0.80(+6.16%)
Aug 04, 2021
12.08
13.31
12.05
12.98
594,312
+0.92(+7.63%)
Aug 03, 2021
11.23
13.16
11.02
12.06
1,141,996
+0.56(+4.87%)
Aug 02, 2021
11.60
12.08
10.75
11.50
2,948,447
+2.51(+27.92%)
Jul 30, 2021
9.280
9.350
8.800
8.990
48,353
-0.28(-3.02%)
Jul 29, 2021
9.380
9.520
9.110
9.270
24,667
-0.07(-0.75%)
Jul 28, 2021
9.080
9.420
8.865
9.340
21,679
+0.35(+3.89%)
Jul 27, 2021
9.390
9.390
8.840
8.990
100,611
-0.51(-5.37%)
Jul 26, 2021
9.250
9.570
9.220
9.500
36,040
+0.24(+2.59%)
Jul 23, 2021
9.680
9.700
9.191
9.260
35,768
-0.37(-3.84%)
Jul 22, 2021
9.580
9.790
9.373
9.630
83,299
-0.02(-0.21%)
Jul 21, 2021
9.500
9.990
9.500
9.650
67,015
+0.18(+1.90%)
Jul 20, 2021
8.890
9.650
8.855
9.470
76,904
+0.60(+6.76%)
Jul 19, 2021
8.870
9.100
8.460
8.870
157,961
-0.19(-2.10%)
Jul 16, 2021
9.240
9.390
8.900
9.060
91,158
-0.21(-2.27%)
Jul 15, 2021
9.120
9.400
8.960
9.270
91,193
+0.25(+2.77%)
Jul 14, 2021
9.370
9.410
8.920
9.020
78,755
-0.38(-4.04%)
Jul 13, 2021
9.460
9.540
9.300
9.400
43,345
-0.11(-1.16%)
Jul 12, 2021
9.410
9.621
9.330
9.510
77,717
+0.16(+1.71%)
Jul 09, 2021
9.000
9.590
9.000
9.350
130,183
+0.40(+4.47%)
Jul 08, 2021
9.230
9.235
8.780
8.950
81,141
-0.24(-2.61%)
Jul 07, 2021
9.300
9.580
9.050
9.190
115,076
-0.01(-0.11%)
Jul 06, 2021
9.910
9.970
8.910
9.200
120,023
-0.75(-7.54%)
Jul 02, 2021
9.900
10.02
9.780
9.950
149,753
+0.07(+0.71%)
Jul 01, 2021
9.770
9.930
9.620
9.880
199,825
+0.20(+2.07%)
Jun 30, 2021
9.560
9.855
9.460
9.680
136,400
+0.07(+0.73%)
Jun 29, 2021
9.700
9.960
9.550
9.610
70,491
-0.02(-0.21%)
Jun 28, 2021
9.610
9.900
9.480
9.630
201,991
+0.09(+0.94%)
Jun 25, 2021
9.920
10.17
9.390
9.540
1,733,683
-0.45(-4.50%)
Jun 24, 2021
9.850
10.01
9.700
9.990
160,419
+0.20(+2.04%)
Jun 23, 2021
10.00
10.00
9.660
9.790
99,441
-0.21(-2.10%)
Jun 22, 2021
10.05
10.05
9.595
10.00
199,333
+0.03(+0.30%)
Jun 21, 2021
9.650
10.05
9.650
9.970
191,550
+0.27(+2.78%)
Jun 18, 2021
10.24
10.32
9.380
9.700
328,076
-0.62(-6.01%)
Jun 17, 2021
10.22
10.47
10.08
10.32
198,709
+0.13(+1.28%)
Jun 16, 2021
10.03
10.30
10.03
10.19
196,038
+0.08(+0.79%)
Jun 15, 2021
10.21
10.35
10.04
10.11
94,155
-0.03(-0.30%)
Jun 14, 2021
10.06
10.30
10.06
10.14
172,315
+0.11(+1.10%)
Jun 11, 2021
10.42
10.61
9.950
10.03
105,959
-0.42(-4.02%)
Jun 10, 2021
10.57
10.64
10.29
10.45
57,070
-0.05(-0.48%)
Jun 09, 2021
10.50
10.59
10.43
10.50
98,840
+0.03(+0.29%)
Jun 08, 2021
10.40
10.64
10.34
10.47
147,970
+0.02(+0.19%)
Jun 07, 2021
10.73
10.78
10.44
10.45
170,058
-0.10(-0.95%)
Jun 04, 2021
10.53
10.61
10.40
10.55
120,447
+0.05(+0.48%)
Jun 03, 2021
10.39
10.69
10.25
10.50
128,955
+0.09(+0.86%)
Jun 02, 2021
11.13
11.13
10.34
10.41
166,539
-0.85(-7.55%)
Jun 01, 2021
11.01
11.47
11.00
11.26
603,892
+0.20(+1.81%)
May 28, 2021
11.05
11.20
11.00
11.06
56,374
+0.01(+0.09%)
May 27, 2021
10.96
11.19
10.96
11.05
50,629
+0.06(+0.55%)
May 26, 2021
11.49
11.49
10.95
10.99
62,505
-0.46(-4.02%)
May 25, 2021
11.16
11.49
11.09
11.45
112,468
+0.35(+3.15%)
May 24, 2021
10.95
11.10
10.77
11.10
141,612
+0.25(+2.30%)
May 21, 2021
11.37
11.45
10.80
10.85
81,313
-0.45(-3.98%)
May 20, 2021
11.14
11.50
11.08
11.30
138,169
+0.15(+1.35%)
May 19, 2021
10.54
11.30
10.51
11.15
119,128
-0.10(-0.89%)
May 18, 2021
11.50
11.70
10.95
11.25
133,331
+0.09(+0.81%)
May 17, 2021
11.10
11.40
11.01
11.16
58,042
-0.14(-1.24%)
May 14, 2021
11.24
11.30
11.11
11.30
52,431
+0.01(+0.09%)
May 13, 2021
11.17
11.46
11.11
11.29
73,438
+0.05(+0.44%)
May 12, 2021
11.28
11.54
11.08
11.24
48,151
-0.12(-1.06%)
May 11, 2021
11.35
11.59
11.00
11.36
78,639
-0.14(-1.22%)
May 10, 2021
11.62
11.67
11.37
11.50
39,381
-0.23(-1.96%)
May 07, 2021
11.53
11.73
11.22
11.73
67,820
+0.31(+2.71%)
May 06, 2021
11.53
11.88
11.13
11.42
82,326
-0.03(-0.26%)
May 05, 2021
11.72
11.72
11.17
11.45
45,590
-0.15(-1.29%)
May 04, 2021
11.85
11.88
11.05
11.60
38,923
-0.30(-2.52%)
May 03, 2021
11.43
12.51
11.41
11.90
185,493
+0.38(+3.30%)
Apr 30, 2021
11.25
12.09
10.90
11.52
115,500
+0.32(+2.86%)
Apr 29, 2021
10.77
11.53
10.75
11.20
94,685
+0.31(+2.85%)
Apr 28, 2021
10.60
11.12
10.36
10.89
48,262
+0.20(+1.87%)
Apr 27, 2021
10.50
10.76
10.46
10.69
28,944
+0.08(+0.75%)
Apr 26, 2021
10.30
10.77
10.12
10.61
49,962
+0.28(+2.71%)
Apr 23, 2021
10.20
10.33
10.01
10.33
26,700
+0.13(+1.27%)
Apr 22, 2021
9.060
10.20
9.060
10.20
29,468
+1.20(+13.33%)
Apr 21, 2021
8.900
9.120
8.790
9.000
29,594
+0.02(+0.22%)
Apr 20, 2021
9.770
9.955
8.870
8.980
50,087
-0.72(-7.42%)
Apr 19, 2021
10.11
10.11
9.550
9.700
25,140
-0.50(-4.90%)
Apr 16, 2021
10.35
10.35
10.16
10.20
74,900
-0.10(-0.97%)
Apr 15, 2021
10.30
10.35
10.21
10.30
30,337
+0.08(+0.78%)
Apr 14, 2021
10.32
10.40
10.13
10.22
99,228
-0.13(-1.26%)
Apr 13, 2021
10.32
10.42
10.21
10.35
79,229
+0.05(+0.49%)
Apr 12, 2021
10.21
10.43
10.11
10.30
43,920
+0.04(+0.39%)
Apr 09, 2021
10.45
10.45
10.19
10.26
35,500
-0.19(-1.82%)
Apr 08, 2021
10.36
10.50
10.22
10.45
81,920
-0.04(-0.38%)
Apr 07, 2021
10.13
10.50
10.13
10.49
33,976
+0.27(+2.64%)
Apr 06, 2021
10.06
10.27
10.06
10.22
23,685
+0.16(+1.59%)
Apr 05, 2021
10.18
10.25
9.910
10.06
30,365
+0.02(+0.20%)
Apr 01, 2021
10.38
10.41
9.980
10.04
111,900
-0.17(-1.67%)
Mar 31, 2021
10.00
10.41
10.00
10.21
136,371
+0.32(+3.24%)
Mar 30, 2021
9.550
9.960
9.480
9.890
23,466
+0.30(+3.13%)
Mar 29, 2021
9.590
9.940
9.320
9.590
23,691
-0.06(-0.62%)
Mar 26, 2021
9.350
9.650
9.320
9.650
19,200
+0.26(+2.77%)
Mar 25, 2021
10.00
10.05
9.300
9.390
27,449
-0.69(-6.85%)
Mar 24, 2021
10.82
10.82
10.00
10.08
38,806
-0.52(-4.91%)
Mar 23, 2021
10.63
10.85
10.04
10.60
131,195
-0.14(-1.30%)
Mar 22, 2021
10.61
10.85
10.38
10.74
234,742
+0.10(+0.94%)
Mar 19, 2021
10.66
11.10
10.10
10.64
292,100
-0.03(-0.28%)
Mar 18, 2021
11.00
11.29
10.55
10.67
342,962
-0.38(-3.44%)
Mar 17, 2021
10.37
11.09
10.36
11.05
114,350
+0.56(+5.34%)
Mar 16, 2021
9.910
10.50
9.770
10.49
29,230
+0.55(+5.53%)
Mar 15, 2021
9.720
9.990
9.705
9.940
23,373
+0.27(+2.79%)
Mar 12, 2021
9.560
9.849
9.450
9.670
41,100
+0.12(+1.26%)
Mar 11, 2021
9.690
9.950
9.450
9.550
88,838
+0.07(+0.74%)
Mar 10, 2021
9.510
9.900
9.210
9.480
77,779
-0.15(-1.56%)
Mar 09, 2021
9.070
9.890
9.010
9.630
59,740
+0.55(+6.06%)
Mar 08, 2021
8.700
9.560
8.600
9.080
60,986
+0.42(+4.85%)
Mar 05, 2021
8.270
8.840
7.800
8.660
44,800
+0.39(+4.72%)
Mar 04, 2021
9.110
9.110
8.160
8.270
45,349
-0.73(-8.11%)
Mar 03, 2021
9.460
9.470
8.930
9.000
31,110
-0.25(-2.70%)
Mar 02, 2021
9.800
9.800
8.950
9.250
87,380
-0.55(-5.61%)
Mar 01, 2021
9.700
9.800
9.315
9.800
62,742
+0.10(+1.03%)
Feb 26, 2021
9.510
9.700
8.920
9.700
53,500
+0.51(+5.55%)
Feb 25, 2021
9.120
9.340
8.870
9.190
19,613
+0.08(+0.88%)
Feb 24, 2021
9.220
9.260
8.880
9.110
21,788
-0.08(-0.87%)
Feb 23, 2021
9.060
9.230
8.280
9.190
57,456
-0.13(-1.39%)
Feb 22, 2021
9.440
9.490
9.110
9.320
32,029
-0.09(-0.96%)
Feb 19, 2021
9.510
9.550
9.370
9.410
48,600
-0.09(-0.95%)
Feb 18, 2021
9.040
9.580
8.945
9.500
37,037
+0.48(+5.32%)
Feb 17, 2021
8.990
9.070
8.790
9.020
56,576
+0.17(+1.92%)
Feb 16, 2021
8.900
9.050
8.800
8.850
29,178
+0.00(+0.00%)
Feb 12, 2021
8.730
8.940
8.602
8.850
21,400
+0.17(+1.96%)
Feb 11, 2021
8.660
8.760
8.590
8.680
36,363
+0.11(+1.28%)
Feb 10, 2021
8.850
8.855
8.540
8.570
56,878
-0.28(-3.16%)
Feb 09, 2021
8.800
8.950
8.750
8.850
70,371
+0.08(+0.91%)
Feb 08, 2021
9.330
9.600
8.703
8.770
2,098,160
-0.52(-5.60%)
Feb 05, 2021
9.535
9.535
9.250
9.290
17,800
-0.12(-1.28%)
Feb 04, 2021
9.590
9.600
9.190
9.410
12,531
-0.19(-1.98%)
Feb 03, 2021
9.410
9.720
9.380
9.600
25,150
+0.19(+2.02%)
Feb 02, 2021
9.660
9.710
9.300
9.410
28,580
-0.41(-4.18%)
Feb 01, 2021
9.620
9.980
9.060
9.821
67,472
+0.16(+1.67%)
Jan 29, 2021
9.605
9.685
9.530
9.660
9,400
-0.02(-0.21%)
Jan 28, 2021
9.870
9.900
9.520
9.680
17,784
-0.19(-1.93%)
Jan 27, 2021
9.530
10.00
9.330
9.870
33,006
+0.27(+2.81%)
Jan 26, 2021
9.750
9.830
9.600
9.600
16,210
-0.35(-3.52%)
Jan 25, 2021
9.780
10.01
9.680
9.950
12,904
+0.14(+1.43%)
Jan 22, 2021
9.850
9.930
9.678
9.810
16,700
-0.13(-1.31%)
Jan 21, 2021
10.31
10.39
9.870
9.940
53,385
-0.37(-3.59%)
Jan 20, 2021
9.910
10.35
9.732
10.31
44,428
+0.42(+4.19%)
Jan 19, 2021
10.07
10.15
9.600
9.895
31,810
-0.19(-1.84%)
Jan 15, 2021
10.04
10.45
9.799
10.08
44,900
-0.02(-0.20%)
Jan 14, 2021
8.950
10.25
8.750
10.10
81,321
+1.12(+12.47%)
Jan 13, 2021
8.830
9.000
8.060
8.980
28,588
+0.26(+2.98%)
Jan 12, 2021
8.720
9.240
8.460
8.720
45,023
+0.12(+1.40%)
Jan 11, 2021
8.600
8.850
8.240
8.600
30,639
-0.35(-3.91%)
Jan 08, 2021
8.750
9.270
8.724
8.950
139,300
+0.38(+4.43%)
Jan 07, 2021
8.000
8.600
7.625
8.570
112,081
+0.66(+8.34%)
Jan 06, 2021
7.460
8.000
7.460
7.910
158,104
+0.60(+8.21%)
Jan 05, 2021
7.450
7.590
7.310
7.310
46,256
-0.18(-2.40%)
Jan 04, 2021
7.050
7.500
7.050
7.490
52,274
+0.46(+6.54%)
Dec 31, 2020
7.030
7.030
7.030
41,567
-0.10(-1.40%)
Dec 30, 2020
7.250
7.330
7.000
7.130
41,567
+0.00(+0.00%)
Dec 29, 2020
7.150
7.260
7.110
7.130
43,752
-0.12(-1.66%)
Dec 28, 2020
7.350
7.390
7.073
7.250
51,934
-0.11(-1.49%)
Dec 24, 2020
7.320
7.360
7.130
7.360
8,900
+0.07(+0.89%)
Dec 23, 2020
7.080
7.395
7.080
7.295
34,908
+0.22(+3.18%)
Dec 22, 2020
7.190
7.340
7.000
7.070
36,825
-0.18(-2.48%)
Dec 21, 2020
7.100
7.430
6.810
7.250
64,532
+0.45(+6.62%)
Dec 18, 2020
7.330
7.390
6.760
6.800
174,700
-0.53(-7.23%)
Dec 17, 2020
7.270
7.440
7.110
7.330
69,719
+0.20(+2.81%)
Dec 16, 2020
7.240
7.270
7.030
7.130
65,676
-0.04(-0.56%)
Dec 15, 2020
7.190
7.290
7.087
7.170
50,189
-0.02(-0.28%)
Dec 14, 2020
7.310
7.310
7.150
7.190
83,213
-0.07(-0.96%)
Dec 11, 2020
7.610
7.610
6.810
7.260
217,400
-0.39(-5.10%)
Dec 10, 2020
7.580
7.670
7.404
7.650
49,934
-0.02(-0.26%)
Dec 09, 2020
7.590
7.670
7.360
7.670
86,530
+0.18(+2.40%)
Dec 08, 2020
7.370
7.550
7.170
7.490
301,313
+0.42(+5.94%)
Dec 07, 2020
7.160
7.300
6.900
7.070
176,822
+0.00(+0.00%)
Dec 04, 2020
6.850
7.230
6.850
7.070
378,700
+0.78(+12.40%)
Dec 03, 2020
5.990
6.400
5.950
6.290
147,493
+0.33(+5.54%)
Dec 02, 2020
5.630
6.230
5.571
5.960
103,078
+0.41(+7.39%)
Dec 01, 2020
5.200
5.650
5.200
5.550
206,816
+0.40(+7.77%)
Nov 30, 2020
5.250
5.250
4.960
5.150
408,225
-0.04(-0.77%)
Nov 27, 2020
5.300
5.440
4.950
5.190
93,300
-0.02(-0.36%)
Nov 25, 2020
5.100
5.450
5.082
5.209
131,400
+0.11(+2.24%)
Nov 24, 2020
5.210
5.210
4.990
5.095
117,348
+0.00(+0.10%)
Nov 23, 2020
5.240
5.250
5.080
5.090
60,417
-0.14(-2.68%)
Nov 20, 2020
5.852
5.852
5.150
5.230
85,000
-0.62(-10.60%)
Nov 19, 2020
6.140
6.140
5.740
5.850
36,132
-0.35(-5.65%)
Nov 18, 2020
6.300
6.530
6.200
6.200
26,103
-0.20(-3.13%)
Nov 17, 2020
6.500
6.750
6.040
6.400
48,351
-0.32(-4.76%)
Nov 16, 2020
6.920
6.930
6.720
6.720
10,804
-0.14(-2.04%)
Nov 13, 2020
6.945
6.963
6.860
6.860
1,900
-0.14(-2.00%)
Nov 12, 2020
6.900
7.075
6.860
7.000
13,922
-0.11(-1.48%)
Nov 11, 2020
6.820
7.250
6.820
7.105
9,970
+0.05(+0.71%)
Nov 10, 2020
6.840
7.100
6.760
7.055
16,489
+0.13(+1.95%)
Nov 09, 2020
6.760
6.995
6.760
6.920
6,590
+0.14(+2.06%)
Nov 06, 2020
6.830
7.030
6.770
6.780
16,600
-0.25(-3.56%)
Nov 05, 2020
6.760
7.030
6.760
7.030
10,948
+0.13(+1.88%)
Nov 04, 2020
6.760
7.010
6.750
6.900
10,226
+0.15(+2.22%)
Nov 03, 2020
6.600
6.849
6.600
6.750
9,838
-0.10(-1.46%)
Nov 02, 2020
6.700
6.850
6.610
6.850
2,983
+0.00(+0.00%)
Oct 30, 2020
6.740
7.000
6.530
6.850
8,600
+0.34(+5.30%)
Oct 29, 2020
6.440
6.645
6.310
6.505
10,082
+0.25(+4.08%)
Oct 28, 2020
6.450
6.450
6.250
6.250
25,207
-0.40(-6.02%)
Oct 27, 2020
6.900
6.900
6.370
6.650
10,660
-0.06(-0.96%)
Oct 26, 2020
6.770
6.810
6.610
6.714
16,781
-0.19(-2.69%)
Oct 23, 2020
6.800
6.900
6.650
6.900
13,100
+0.18(+2.72%)
Oct 22, 2020
7.030
7.030
6.610
6.717
16,601
-0.60(-8.24%)
Oct 21, 2020
7.320
7.410
7.320
7.320
12,846
+0.01(+0.18%)
Oct 20, 2020
8.000
8.000
7.260
7.307
54,593
-1.66(-18.50%)
Oct 19, 2020
9.000
9.000
8.965
8.965
483
-0.19(-2.02%)
Oct 16, 2020
8.790
9.150
8.640
9.150
1,000
+0.30(+3.39%)
Oct 15, 2020
8.850
8.850
8.850
8.850
579
+0.00(+0.00%)
Oct 14, 2020
8.810
8.850
8.630
8.850
1,848
-0.15(-1.67%)
Oct 13, 2020
9.000
9.000
9.000
9.000
561
+0.10(+1.12%)
Oct 12, 2020
8.870
9.110
8.870
8.900
2,154
-0.26(-2.84%)
Oct 09, 2020
8.860
9.200
8.650
9.160
2,800
+0.18(+2.00%)
Oct 08, 2020
8.980
8.980
8.980
142
+0.00(+0.00%)
Oct 07, 2020
8.680
9.010
8.640
8.980
7,823
-0.07(-0.77%)
Oct 06, 2020
9.050
9.050
9.050
129
+0.00(+0.00%)
Oct 05, 2020
8.335
9.050
8.335
9.050
7,936
+0.44(+5.11%)
Oct 02, 2020
8.455
8.700
8.455
8.610
1,500
-0.09(-1.03%)
Oct 01, 2020
8.880
8.960
8.700
8.700
3,039
-0.12(-1.42%)
Sep 30, 2020
9.000
9.000
8.700
8.825
2,612
-0.18(-1.94%)
Sep 29, 2020
9.000
9.000
9.000
48
+0.00(+0.00%)
Sep 28, 2020
8.530
9.000
8.480
9.000
23,559
+0.33(+3.81%)
Sep 25, 2020
8.470
8.740
8.400
8.670
32,800
-0.08(-0.91%)
Sep 24, 2020
8.990
8.990
7.960
8.750
1,452
-0.10(-1.07%)
Sep 23, 2020
8.960
8.960
8.845
8.845
692
-0.06(-0.73%)
Sep 22, 2020
8.690
8.910
8.500
8.910
6,431
-0.02(-0.22%)
Sep 21, 2020
8.610
8.930
8.380
8.930
7,666
-0.22(-2.40%)
Sep 18, 2020
8.880
9.150
8.839
9.150
5,300
+0.08(+0.88%)
Sep 17, 2020
8.140
9.070
8.140
9.070
7,501
+0.33(+3.78%)
Sep 16, 2020
8.100
8.770
8.100
8.740
11,677
+0.06(+0.69%)
Sep 15, 2020
8.250
8.680
8.050
8.680
2,054
+0.46(+5.60%)
Sep 14, 2020
8.790
8.790
8.120
8.220
4,933
-0.08(-0.96%)
Sep 11, 2020
8.290
9.040
8.290
8.300
2,000
-0.55(-6.21%)
Sep 10, 2020
8.970
8.970
8.350
8.850
1,802
-0.20(-2.18%)
Sep 09, 2020
9.047
9.047
9.047
9.047
1,187
+0.33(+3.75%)
Sep 08, 2020
8.790
8.880
8.550
8.720
5,395
+0.22(+2.59%)
Sep 04, 2020
7.800
8.760
7.800
8.500
4,500
+0.24(+2.91%)
Sep 03, 2020
8.240
8.260
7.946
8.260
4,064
-0.14(-1.67%)
Sep 02, 2020
8.740
8.740
8.050
8.400
3,873
-0.10(-1.18%)
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.