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
Virtra Systems Inc
(NQ:
VTSI
)
8.470
-0.370 (-4.19%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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, 2023
6.520
6.655
6.420
6.500
40,440
+0.07(+1.09%)
Aug 30, 2023
6.350
6.610
6.350
6.430
23,559
+0.09(+1.42%)
Aug 29, 2023
6.190
6.430
6.120
6.340
21,751
+0.17(+2.76%)
Aug 28, 2023
6.430
6.469
6.090
6.170
31,708
-0.05(-0.80%)
Aug 25, 2023
6.300
6.350
6.200
6.220
38,058
+0.00(+0.00%)
Aug 24, 2023
6.550
6.750
6.180
6.220
53,192
-0.44(-6.61%)
Aug 23, 2023
6.560
6.820
6.560
6.660
31,452
+0.07(+1.06%)
Aug 22, 2023
6.620
6.715
6.520
6.590
37,592
-0.05(-0.75%)
Aug 21, 2023
6.930
7.030
6.640
6.640
68,656
-0.31(-4.46%)
Aug 18, 2023
6.840
7.046
6.680
6.950
90,151
+0.04(+0.58%)
Aug 17, 2023
7.120
7.288
6.870
6.910
53,758
-0.32(-4.43%)
Aug 16, 2023
7.500
7.505
7.110
7.230
98,990
-0.21(-2.82%)
Aug 15, 2023
7.150
7.450
6.620
7.440
233,253
+0.94(+14.46%)
Aug 14, 2023
6.630
6.630
6.330
6.500
119,353
-0.10(-1.52%)
Aug 11, 2023
6.420
6.635
6.320
6.600
34,692
+0.23(+3.61%)
Aug 10, 2023
6.450
6.500
6.370
6.370
29,109
-0.10(-1.55%)
Aug 09, 2023
6.450
6.590
6.340
6.470
42,188
+0.02(+0.31%)
Aug 08, 2023
6.460
6.580
6.220
6.450
44,150
-0.13(-1.98%)
Aug 07, 2023
6.680
6.691
6.500
6.580
45,918
-0.07(-1.05%)
Aug 04, 2023
6.470
6.850
6.426
6.650
24,644
+0.24(+3.74%)
Aug 03, 2023
6.760
6.760
6.410
6.410
61,890
-0.39(-5.74%)
Aug 02, 2023
7.060
7.060
6.620
6.800
58,988
-0.28(-3.95%)
Aug 01, 2023
7.030
7.133
6.982
7.080
27,424
-0.03(-0.42%)
Jul 31, 2023
7.000
7.200
6.990
7.110
40,435
+0.10(+1.43%)
Jul 28, 2023
7.190
7.280
6.940
7.010
37,710
-0.20(-2.77%)
Jul 27, 2023
7.300
7.350
6.900
7.210
79,917
-0.09(-1.23%)
Jul 26, 2023
7.510
7.510
7.260
7.300
47,085
-0.21(-2.80%)
Jul 25, 2023
7.550
7.620
7.410
7.510
38,850
-0.02(-0.27%)
Jul 24, 2023
7.420
7.640
7.420
7.530
54,241
+0.04(+0.53%)
Jul 21, 2023
7.540
7.650
7.430
7.490
23,491
+0.00(+0.00%)
Jul 20, 2023
7.470
7.570
7.410
7.490
31,424
-0.10(-1.32%)
Jul 19, 2023
7.600
7.650
7.500
7.590
32,501
-0.01(-0.13%)
Jul 18, 2023
7.790
7.870
7.420
7.600
64,758
-0.27(-3.43%)
Jul 17, 2023
7.520
7.970
7.425
7.870
71,777
+0.29(+3.83%)
Jul 14, 2023
7.840
7.840
7.530
7.580
35,992
-0.25(-3.19%)
Jul 13, 2023
7.750
7.970
7.730
7.830
19,448
+0.08(+1.03%)
Jul 12, 2023
8.150
8.161
7.700
7.750
65,412
-0.35(-4.32%)
Jul 11, 2023
8.200
8.230
7.990
8.100
60,556
-0.01(-0.12%)
Jul 10, 2023
8.110
8.350
7.910
8.110
50,691
-0.08(-0.98%)
Jul 07, 2023
8.010
8.590
7.900
8.190
121,717
+0.25(+3.15%)
Jul 06, 2023
7.910
8.000
7.875
7.940
39,943
+0.11(+1.40%)
Jul 05, 2023
7.530
8.030
7.500
7.830
74,869
+0.34(+4.54%)
Jul 03, 2023
7.350
7.781
7.350
7.490
78,338
-0.12(-1.58%)
Jun 30, 2023
8.010
8.140
7.500
7.610
91,953
-0.40(-4.99%)
Jun 29, 2023
7.850
8.190
7.740
8.010
56,765
+0.29(+3.76%)
Jun 28, 2023
7.380
7.850
7.300
7.720
58,088
+0.22(+2.93%)
Jun 27, 2023
7.300
7.650
7.300
7.500
52,552
+0.22(+3.02%)
Jun 26, 2023
7.530
7.550
7.260
7.280
59,626
-0.36(-4.71%)
Jun 23, 2023
7.570
7.730
7.490
7.640
50,371
-0.02(-0.26%)
Jun 22, 2023
7.820
7.890
7.560
7.660
34,630
-0.17(-2.17%)
Jun 21, 2023
7.800
7.940
7.610
7.830
34,690
-0.04(-0.51%)
Jun 20, 2023
7.620
8.015
7.560
7.870
94,079
+0.13(+1.68%)
Jun 16, 2023
7.800
7.920
7.540
7.740
75,862
+0.07(+0.91%)
Jun 15, 2023
8.090
8.175
7.530
7.670
112,876
-0.51(-6.23%)
Jun 14, 2023
8.270
8.480
8.090
8.180
105,600
-0.03(-0.37%)
Jun 13, 2023
8.320
8.350
8.050
8.210
75,950
-0.13(-1.56%)
Jun 12, 2023
8.350
8.350
8.140
8.340
69,450
-0.01(-0.12%)
Jun 09, 2023
8.230
8.500
8.114
8.350
178,553
+0.10(+1.21%)
Jun 08, 2023
7.820
8.340
7.820
8.250
220,487
+0.47(+6.04%)
Jun 07, 2023
7.830
7.990
7.690
7.780
94,454
+0.01(+0.13%)
Jun 06, 2023
7.810
8.200
7.530
7.770
174,899
-0.10(-1.27%)
Jun 05, 2023
7.780
7.965
7.760
7.870
96,910
+0.07(+0.90%)
Jun 02, 2023
7.710
7.880
7.475
7.800
114,560
+0.06(+0.78%)
Jun 01, 2023
7.900
7.900
7.640
7.740
68,328
-0.07(-0.90%)
May 31, 2023
7.940
8.000
7.685
7.810
135,001
-0.10(-1.26%)
May 30, 2023
7.360
7.990
7.290
7.910
248,158
+0.57(+7.77%)
May 26, 2023
7.280
7.400
6.587
7.340
225,213
+0.09(+1.24%)
May 25, 2023
7.440
7.487
6.940
7.250
144,504
-0.32(-4.23%)
May 24, 2023
7.950
7.950
7.480
7.570
72,802
-0.34(-4.30%)
May 23, 2023
7.900
7.920
7.730
7.910
108,000
+0.01(+0.13%)
May 22, 2023
7.490
7.900
7.420
7.900
300,659
+0.48(+6.47%)
May 19, 2023
7.490
7.500
7.030
7.420
264,673
+0.01(+0.13%)
May 18, 2023
7.310
7.490
7.213
7.410
296,729
+0.10(+1.37%)
May 17, 2023
6.750
7.390
6.705
7.310
460,064
+0.57(+8.46%)
May 16, 2023
6.390
6.986
5.750
6.740
663,149
+0.82(+13.85%)
May 15, 2023
5.740
5.950
5.482
5.920
299,593
+0.52(+9.63%)
May 12, 2023
5.750
5.750
5.370
5.400
62,460
-0.41(-7.06%)
May 11, 2023
5.950
5.968
5.684
5.810
44,356
-0.13(-2.19%)
May 10, 2023
5.755
5.940
5.755
5.940
25,104
+0.12(+2.06%)
May 09, 2023
5.700
5.860
5.700
5.820
40,062
+0.22(+3.93%)
May 08, 2023
5.400
5.669
5.370
5.600
20,145
+0.15(+2.75%)
May 05, 2023
5.470
5.550
5.370
5.450
11,353
+0.08(+1.49%)
May 04, 2023
5.590
5.606
5.331
5.370
53,551
-0.14(-2.54%)
May 03, 2023
5.720
5.720
5.510
5.510
31,583
-0.20(-3.50%)
May 02, 2023
5.490
5.760
5.410
5.710
87,383
+0.39(+7.33%)
May 01, 2023
5.210
5.392
5.210
5.320
48,486
+0.04(+0.76%)
Apr 28, 2023
5.330
5.410
5.175
5.280
20,646
-0.01(-0.19%)
Apr 27, 2023
5.610
5.610
5.260
5.290
33,236
-0.07(-1.31%)
Apr 26, 2023
5.200
5.450
5.140
5.360
25,385
+0.16(+3.08%)
Apr 25, 2023
5.200
5.360
5.120
5.200
8,171
-0.12(-2.26%)
Apr 24, 2023
5.360
5.510
5.170
5.320
25,347
+0.04(+0.76%)
Apr 21, 2023
5.380
5.400
5.130
5.280
40,570
-0.15(-2.76%)
Apr 20, 2023
5.390
5.460
5.250
5.430
22,150
-0.07(-1.18%)
Apr 19, 2023
5.510
5.594
5.300
5.495
11,803
+0.03(+0.55%)
Apr 18, 2023
5.840
5.876
5.410
5.465
57,847
-0.31(-5.35%)
Apr 17, 2023
5.900
5.900
5.760
5.774
44,647
+0.05(+0.95%)
Apr 14, 2023
5.550
5.820
5.550
5.720
47,538
+0.14(+2.51%)
Apr 13, 2023
5.690
5.690
5.512
5.580
56,038
-0.11(-1.93%)
Apr 12, 2023
5.900
5.900
5.640
5.690
21,851
-0.26(-4.37%)
Apr 11, 2023
5.860
5.990
5.810
5.950
31,587
+0.04(+0.68%)
Apr 10, 2023
5.660
6.050
5.660
5.910
124,893
+0.30(+5.35%)
Apr 06, 2023
5.570
5.700
5.380
5.610
54,004
+0.11(+2.00%)
Apr 05, 2023
5.250
5.560
5.190
5.500
67,670
+0.25(+4.76%)
Apr 04, 2023
5.500
5.500
5.160
5.250
111,073
-0.21(-3.76%)
Apr 03, 2023
4.600
5.610
4.510
5.455
472,530
+1.46(+36.38%)
Mar 31, 2023
3.970
4.030
3.880
4.000
133,874
+0.00(+0.00%)
Mar 30, 2023
3.850
4.000
3.850
4.000
6,214
+0.14(+3.63%)
Mar 29, 2023
3.900
3.970
3.847
3.860
19,916
+0.06(+1.58%)
Mar 28, 2023
3.700
3.920
3.700
3.800
24,441
+0.00(+0.00%)
Mar 27, 2023
3.800
3.810
3.790
3.800
1,004
+0.01(+0.26%)
Mar 24, 2023
3.730
3.840
3.730
3.790
26,198
+0.08(+2.16%)
Mar 23, 2023
3.800
3.845
3.710
3.710
12,341
-0.11(-2.88%)
Mar 22, 2023
3.818
3.890
3.800
3.820
11,362
-0.03(-0.78%)
Mar 21, 2023
3.960
3.960
3.850
3.850
11,380
+0.05(+1.32%)
Mar 20, 2023
3.870
3.970
3.785
3.800
19,507
-0.06(-1.55%)
Mar 17, 2023
4.090
4.130
3.860
3.860
36,321
-0.24(-5.85%)
Mar 16, 2023
3.960
4.100
3.960
4.100
5,957
+0.13(+3.27%)
Mar 15, 2023
4.080
4.130
3.910
3.970
21,858
-0.05(-1.24%)
Mar 14, 2023
4.030
4.160
3.995
4.020
18,296
-0.01(-0.25%)
Mar 13, 2023
4.000
4.200
4.000
4.030
18,221
-0.13(-3.12%)
Mar 10, 2023
4.150
4.230
4.120
4.160
10,317
+0.01(+0.24%)
Mar 09, 2023
4.208
4.268
4.150
4.150
9,085
-0.16(-3.71%)
Mar 08, 2023
4.290
4.320
4.186
4.310
3,207
+0.09(+2.13%)
Mar 07, 2023
4.270
4.370
4.220
4.220
11,293
-0.10(-2.31%)
Mar 06, 2023
4.280
4.360
4.230
4.320
6,498
+0.07(+1.65%)
Mar 03, 2023
4.270
4.270
4.070
4.250
58,830
-0.05(-1.16%)
Mar 02, 2023
4.370
4.370
4.300
4.300
14,328
-0.11(-2.49%)
Mar 01, 2023
4.440
4.580
4.310
4.410
20,705
+0.00(+0.00%)
Feb 28, 2023
4.420
4.510
4.380
4.410
18,846
-0.01(-0.23%)
Feb 27, 2023
4.400
4.440
4.260
4.420
30,045
+0.09(+2.08%)
Feb 24, 2023
4.454
4.488
4.150
4.330
180,267
-0.13(-2.91%)
Feb 23, 2023
4.450
4.530
4.450
4.460
14,201
+0.04(+0.90%)
Feb 22, 2023
4.570
4.680
4.420
4.420
10,843
-0.18(-3.91%)
Feb 21, 2023
4.600
4.700
4.492
4.600
20,791
-0.09(-1.92%)
Feb 17, 2023
4.540
4.690
4.430
4.690
28,809
+0.10(+2.18%)
Feb 16, 2023
4.540
4.600
4.470
4.590
45,049
-0.01(-0.22%)
Feb 15, 2023
4.610
4.686
4.570
4.600
30,999
-0.09(-1.92%)
Feb 14, 2023
4.670
4.710
4.600
4.690
17,801
-0.01(-0.21%)
Feb 13, 2023
4.700
4.740
4.690
4.700
7,217
-0.04(-0.84%)
Feb 10, 2023
4.800
4.800
4.710
4.740
6,895
-0.05(-1.04%)
Feb 09, 2023
4.720
4.790
4.719
4.790
6,300
+0.03(+0.63%)
Feb 08, 2023
4.770
4.770
4.710
4.760
15,830
-0.04(-0.84%)
Feb 07, 2023
4.790
4.850
4.720
4.800
13,551
+0.02(+0.42%)
Feb 06, 2023
4.790
4.830
4.710
4.780
5,425
+0.06(+1.27%)
Feb 03, 2023
4.730
4.860
4.720
4.720
10,892
-0.08(-1.67%)
Feb 02, 2023
4.850
4.870
4.730
4.800
9,360
+0.03(+0.63%)
Feb 01, 2023
4.750
4.870
4.750
4.770
5,468
+0.01(+0.21%)
Jan 31, 2023
4.790
4.830
4.750
4.760
12,517
+0.00(+0.00%)
Jan 30, 2023
4.710
4.840
4.700
4.760
11,701
-0.04(-0.83%)
Jan 27, 2023
4.840
4.850
4.800
4.800
10,766
-0.03(-0.62%)
Jan 26, 2023
4.850
4.850
4.830
4.830
3,360
-0.03(-0.67%)
Jan 25, 2023
4.830
4.905
4.760
4.863
12,749
-0.05(-0.97%)
Jan 24, 2023
4.800
4.998
4.800
4.910
7,712
+0.08(+1.66%)
Jan 23, 2023
5.050
5.050
4.830
4.830
15,906
-0.24(-4.73%)
Jan 20, 2023
4.960
5.090
4.960
5.070
2,567
+0.12(+2.42%)
Jan 19, 2023
5.000
5.080
4.940
4.950
8,427
-0.18(-3.51%)
Jan 18, 2023
5.020
5.130
4.970
5.130
6,649
+0.18(+3.64%)
Jan 17, 2023
5.060
5.060
4.950
4.950
16,522
-0.07(-1.39%)
Jan 13, 2023
5.100
5.110
5.010
5.020
20,935
-0.09(-1.85%)
Jan 12, 2023
5.110
5.214
5.065
5.114
10,086
+0.07(+1.48%)
Jan 11, 2023
5.170
5.190
5.040
5.040
7,076
-0.18(-3.45%)
Jan 10, 2023
5.000
5.220
5.000
5.220
21,600
+0.23(+4.61%)
Jan 09, 2023
4.850
5.000
4.840
4.990
16,939
+0.21(+4.39%)
Jan 06, 2023
4.900
4.930
4.720
4.780
4,549
-0.20(-4.02%)
Jan 05, 2023
4.680
5.000
4.591
4.980
20,871
+0.31(+6.64%)
Jan 04, 2023
4.680
4.735
4.670
4.670
7,361
-0.02(-0.43%)
Jan 03, 2023
4.780
4.800
4.680
4.690
4,381
+0.01(+0.21%)
Dec 30, 2022
4.390
4.730
4.360
4.680
41,377
+0.31(+7.22%)
Dec 29, 2022
4.190
4.417
4.190
4.365
25,023
+0.12(+2.95%)
Dec 28, 2022
4.220
4.250
4.180
4.240
34,339
+0.06(+1.44%)
Dec 27, 2022
4.220
4.230
4.140
4.180
25,269
-0.07(-1.65%)
Dec 23, 2022
4.240
4.320
4.150
4.250
8,025
-0.03(-0.70%)
Dec 22, 2022
4.300
4.420
4.150
4.280
37,856
+0.13(+3.13%)
Dec 21, 2022
4.280
4.300
4.150
4.150
21,169
-0.08(-1.89%)
Dec 20, 2022
4.380
4.380
4.230
4.230
8,643
-0.17(-3.86%)
Dec 19, 2022
4.070
4.410
4.070
4.400
23,186
+0.25(+6.02%)
Dec 16, 2022
4.087
4.150
4.049
4.150
11,258
-0.01(-0.24%)
Dec 15, 2022
4.180
4.180
4.000
4.160
53,880
-0.02(-0.48%)
Dec 14, 2022
4.180
4.250
4.180
4.180
15,550
-0.04(-0.95%)
Dec 13, 2022
4.280
4.290
4.180
4.220
21,847
+0.00(+0.00%)
Dec 12, 2022
4.340
4.340
4.205
4.220
23,719
-0.14(-3.21%)
Dec 09, 2022
4.430
4.430
4.350
4.360
6,060
-0.06(-1.36%)
Dec 08, 2022
4.370
4.450
4.350
4.420
17,592
+0.02(+0.46%)
Dec 07, 2022
4.450
4.490
4.301
4.400
14,015
-0.09(-2.01%)
Dec 06, 2022
4.600
4.700
4.310
4.490
32,730
-0.11(-2.39%)
Dec 05, 2022
4.700
4.720
4.590
4.600
18,545
-0.12(-2.54%)
Dec 02, 2022
4.700
4.750
4.700
4.720
3,123
-0.07(-1.46%)
Dec 01, 2022
4.750
4.900
4.680
4.790
17,510
+0.05(+1.05%)
Nov 30, 2022
4.650
4.740
4.600
4.740
15,933
+0.04(+0.85%)
Nov 29, 2022
4.710
4.780
4.608
4.700
9,623
-0.04(-0.84%)
Nov 28, 2022
4.790
4.790
4.740
4.740
1,605
-0.06(-1.25%)
Nov 25, 2022
4.800
4.800
4.800
4.800
1,338
+0.03(+0.63%)
Nov 23, 2022
4.720
4.780
4.690
4.770
6,029
+0.04(+0.85%)
Nov 22, 2022
4.730
4.770
4.700
4.730
9,729
+0.00(+0.00%)
Nov 21, 2022
4.780
4.830
4.720
4.730
9,408
-0.10(-2.07%)
Nov 18, 2022
4.770
4.830
4.720
4.830
9,923
+0.14(+2.99%)
Nov 17, 2022
4.710
4.800
4.570
4.690
26,084
-0.13(-2.70%)
Nov 16, 2022
4.710
4.920
4.654
4.820
41,570
+0.12(+2.55%)
Nov 15, 2022
4.470
4.700
4.300
4.700
87,959
+0.04(+0.86%)
Nov 14, 2022
4.810
4.940
4.610
4.660
106,286
-0.16(-3.32%)
Nov 11, 2022
4.800
4.980
4.780
4.820
23,154
-0.02(-0.41%)
Nov 10, 2022
4.870
4.920
4.740
4.840
27,609
+0.04(+0.83%)
Nov 09, 2022
4.890
4.900
4.660
4.800
33,820
-0.05(-1.03%)
Nov 08, 2022
4.990
4.990
4.845
4.850
16,256
-0.09(-1.82%)
Nov 07, 2022
4.930
4.980
4.880
4.940
16,408
+0.00(+0.00%)
Nov 04, 2022
4.923
4.950
4.800
4.940
6,960
+0.07(+1.44%)
Nov 03, 2022
5.040
5.080
4.860
4.870
15,008
-0.21(-4.13%)
Nov 02, 2022
5.010
5.080
4.990
5.080
11,483
+0.08(+1.60%)
Nov 01, 2022
5.190
5.190
5.000
5.000
27,043
-0.20(-3.85%)
Oct 31, 2022
5.110
5.230
5.110
5.200
7,341
+0.10(+1.96%)
Oct 28, 2022
5.149
5.160
5.083
5.100
5,515
+0.06(+1.19%)
Oct 27, 2022
5.061
5.063
5.010
5.040
2,098
+0.02(+0.40%)
Oct 26, 2022
5.120
5.180
5.020
5.020
6,336
-0.09(-1.76%)
Oct 25, 2022
5.040
5.190
5.040
5.110
16,187
-0.03(-0.58%)
Oct 24, 2022
5.040
5.150
5.010
5.140
14,266
+0.13(+2.59%)
Oct 21, 2022
5.030
5.100
5.000
5.010
17,502
-0.04(-0.79%)
Oct 20, 2022
5.090
5.090
5.000
5.050
9,548
-0.04(-0.79%)
Oct 19, 2022
5.020
5.200
5.000
5.090
20,418
+0.10(+2.00%)
Oct 18, 2022
5.030
5.050
4.990
4.990
2,441
+0.03(+0.60%)
Oct 17, 2022
5.100
5.180
4.940
4.960
16,240
-0.06(-1.20%)
Oct 14, 2022
5.070
5.190
5.010
5.020
9,849
-0.04(-0.79%)
Oct 13, 2022
5.140
5.250
5.010
5.060
14,438
-0.21(-3.95%)
Oct 12, 2022
5.200
5.268
5.090
5.268
12,893
+0.03(+0.53%)
Oct 11, 2022
5.490
5.582
5.220
5.240
10,975
-0.24(-4.38%)
Oct 10, 2022
5.622
5.645
5.400
5.480
8,075
-0.15(-2.66%)
Oct 07, 2022
5.950
5.950
5.610
5.630
5,075
-0.21(-3.60%)
Oct 06, 2022
5.720
5.940
5.600
5.840
19,438
+0.10(+1.74%)
Oct 05, 2022
5.830
5.950
5.740
5.740
8,536
-0.09(-1.54%)
Oct 04, 2022
5.830
5.950
5.600
5.830
12,284
-0.01(-0.17%)
Oct 03, 2022
5.313
5.840
5.313
5.840
15,063
+0.43(+7.95%)
Sep 30, 2022
5.400
5.670
5.400
5.410
21,155
-0.02(-0.37%)
Sep 29, 2022
5.590
5.665
5.240
5.430
40,060
-0.17(-3.04%)
Sep 28, 2022
5.630
5.750
5.600
5.600
12,323
+0.00(+0.00%)
Sep 27, 2022
5.760
5.870
5.600
5.600
17,043
-0.16(-2.78%)
Sep 26, 2022
5.930
5.930
5.760
5.760
11,550
-0.14(-2.37%)
Sep 23, 2022
5.860
5.929
5.750
5.900
31,340
-0.07(-1.17%)
Sep 22, 2022
6.210
6.210
5.760
5.970
53,844
-0.31(-4.94%)
Sep 21, 2022
6.370
6.370
6.140
6.280
13,949
-0.09(-1.41%)
Sep 20, 2022
6.680
6.680
6.230
6.370
18,668
-0.31(-4.64%)
Sep 19, 2022
6.260
6.680
6.170
6.680
46,141
+0.21(+3.25%)
Sep 16, 2022
6.030
6.470
6.030
6.470
69,906
+0.39(+6.41%)
Sep 15, 2022
6.040
6.180
5.920
6.080
14,740
-0.01(-0.16%)
Sep 14, 2022
5.900
6.150
5.830
6.090
30,234
+0.08(+1.33%)
Sep 13, 2022
6.010
6.090
6.010
6.010
29,830
-0.11(-1.80%)
Sep 12, 2022
5.900
6.230
5.900
6.120
31,446
+0.02(+0.33%)
Sep 09, 2022
6.000
6.290
5.977
6.100
61,549
+0.06(+0.99%)
Sep 08, 2022
5.900
6.040
5.820
6.040
19,215
+0.13(+2.20%)
Sep 07, 2022
5.950
6.070
5.820
5.910
47,120
+0.02(+0.34%)
Sep 06, 2022
6.100
6.110
5.670
5.890
36,041
-0.19(-3.13%)
Sep 02, 2022
5.890
6.080
5.680
6.080
61,845
+0.36(+6.22%)
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.