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
Oil States International
(NY:
OIS
)
4.130
-0.050 (-1.20%)
Official Closing Price
Updated: 7:00 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 (%)
Sep 30, 2021
6.380
6.480
6.240
6.390
498,669
-0.02(-0.31%)
Sep 29, 2021
6.450
6.480
6.230
6.410
601,290
-0.08(-1.23%)
Sep 28, 2021
6.780
7.040
6.480
6.490
860,918
-0.12(-1.82%)
Sep 27, 2021
6.280
6.740
6.275
6.610
1,580,038
+0.54(+8.90%)
Sep 24, 2021
6.040
6.220
6.000
6.070
578,570
-0.07(-1.14%)
Sep 23, 2021
5.840
6.155
5.760
6.140
621,412
+0.35(+6.04%)
Sep 22, 2021
5.680
6.050
5.680
5.790
775,137
+0.28(+5.08%)
Sep 21, 2021
5.650
5.730
5.350
5.510
569,543
-0.06(-1.08%)
Sep 20, 2021
5.530
5.660
5.380
5.570
893,768
-0.22(-3.80%)
Sep 17, 2021
5.700
5.830
5.640
5.790
1,616,917
-0.03(-0.52%)
Sep 16, 2021
6.060
6.090
5.700
5.820
731,615
-0.20(-3.32%)
Sep 15, 2021
6.040
6.250
5.910
6.020
1,395,269
+0.24(+4.15%)
Sep 14, 2021
6.160
6.200
5.735
5.780
808,973
-0.30(-4.93%)
Sep 13, 2021
5.730
6.180
5.730
6.080
1,003,455
+0.49(+8.77%)
Sep 10, 2021
5.670
5.760
5.490
5.590
403,564
+0.05(+0.90%)
Sep 09, 2021
5.470
5.710
5.345
5.540
579,108
+0.00(+0.00%)
Sep 08, 2021
5.980
6.100
5.530
5.540
611,294
-0.41(-6.89%)
Sep 07, 2021
5.740
6.060
5.730
5.950
620,045
+0.13(+2.23%)
Sep 03, 2021
6.040
6.040
5.780
5.820
394,356
-0.15(-2.51%)
Sep 02, 2021
5.890
6.065
5.850
5.970
459,497
+0.20(+3.47%)
Sep 01, 2021
5.840
5.890
5.645
5.770
537,711
-0.09(-1.54%)
Aug 31, 2021
5.790
5.955
5.770
5.860
336,090
+0.03(+0.51%)
Aug 30, 2021
6.180
6.220
5.791
5.830
444,916
-0.24(-3.95%)
Aug 27, 2021
5.720
6.110
5.680
6.070
742,348
+0.52(+9.37%)
Aug 26, 2021
5.570
5.715
5.500
5.550
608,025
-0.11(-1.94%)
Aug 25, 2021
5.680
5.710
5.550
5.660
446,532
+0.00(+0.00%)
Aug 24, 2021
5.470
5.690
5.455
5.660
428,013
+0.28(+5.20%)
Aug 23, 2021
5.120
5.430
5.110
5.380
606,202
+0.41(+8.25%)
Aug 20, 2021
4.770
5.040
4.770
4.970
524,738
+0.12(+2.47%)
Aug 19, 2021
5.030
5.090
4.790
4.850
1,064,122
-0.32(-6.19%)
Aug 18, 2021
5.250
5.400
5.150
5.170
683,644
-0.06(-1.15%)
Aug 17, 2021
5.270
5.440
5.150
5.230
500,736
-0.12(-2.24%)
Aug 16, 2021
5.470
5.500
5.290
5.350
684,786
-0.30(-5.31%)
Aug 13, 2021
5.790
5.920
5.615
5.650
520,994
-0.18(-3.09%)
Aug 12, 2021
5.850
5.970
5.780
5.830
639,250
-0.02(-0.34%)
Aug 11, 2021
5.720
5.900
5.600
5.850
475,230
+0.02(+0.34%)
Aug 10, 2021
5.500
5.870
5.490
5.830
567,566
+0.39(+7.17%)
Aug 09, 2021
5.500
5.580
5.300
5.440
673,800
-0.20(-3.55%)
Aug 06, 2021
5.570
5.700
5.510
5.640
587,411
+0.21(+3.87%)
Aug 05, 2021
5.410
5.570
5.410
5.430
588,320
+0.07(+1.31%)
Aug 04, 2021
5.620
5.720
5.300
5.360
1,036,331
-0.42(-7.27%)
Aug 03, 2021
5.570
5.820
5.430
5.780
1,030,788
+0.19(+3.40%)
Aug 02, 2021
5.600
5.820
5.465
5.590
1,093,579
-0.07(-1.24%)
Jul 30, 2021
5.990
6.000
5.430
5.660
1,500,579
-0.42(-6.91%)
Jul 29, 2021
6.160
6.340
5.840
6.080
1,695,683
-0.15(-2.41%)
Jul 28, 2021
6.160
6.340
5.970
6.230
466,952
+0.11(+1.80%)
Jul 27, 2021
6.190
6.190
6.020
6.120
406,445
-0.17(-2.70%)
Jul 26, 2021
5.990
6.400
5.990
6.290
536,252
+0.37(+6.25%)
Jul 23, 2021
6.105
6.230
5.825
5.920
670,026
-0.19(-3.11%)
Jul 22, 2021
6.230
6.340
6.020
6.110
525,766
-0.14(-2.24%)
Jul 21, 2021
6.120
6.420
6.100
6.250
763,766
+0.36(+6.11%)
Jul 20, 2021
5.790
5.990
5.645
5.890
883,330
+0.10(+1.73%)
Jul 19, 2021
5.700
5.905
5.600
5.790
880,883
-0.29(-4.77%)
Jul 16, 2021
6.450
6.500
5.990
6.080
767,192
-0.22(-3.49%)
Jul 15, 2021
6.460
6.635
6.260
6.300
902,101
-0.26(-3.96%)
Jul 14, 2021
7.070
7.240
6.500
6.560
773,025
-0.46(-6.55%)
Jul 13, 2021
7.110
7.150
6.904
7.020
395,916
-0.20(-2.77%)
Jul 12, 2021
7.130
7.270
6.930
7.220
406,851
+0.02(+0.28%)
Jul 09, 2021
7.200
7.337
7.090
7.200
456,260
+0.17(+2.42%)
Jul 08, 2021
6.880
7.185
6.820
7.030
778,593
-0.07(-0.99%)
Jul 07, 2021
7.380
7.540
6.970
7.100
858,065
-0.28(-3.79%)
Jul 06, 2021
7.900
7.950
7.280
7.380
989,975
-0.50(-6.35%)
Jul 02, 2021
8.040
8.040
7.780
7.880
496,316
-0.23(-2.84%)
Jul 01, 2021
8.200
8.436
7.990
8.110
807,695
+0.26(+3.31%)
Jun 30, 2021
7.750
7.940
7.720
7.850
783,461
+0.10(+1.29%)
Jun 29, 2021
7.970
8.085
7.710
7.750
657,754
-0.11(-1.40%)
Jun 28, 2021
8.270
8.380
7.793
7.860
1,458,186
-0.41(-4.96%)
Jun 25, 2021
8.700
8.700
8.260
8.270
1,743,992
-0.33(-3.84%)
Jun 24, 2021
8.310
8.620
8.090
8.600
1,104,582
+0.32(+3.86%)
Jun 23, 2021
8.440
8.660
8.255
8.280
1,317,750
-0.08(-0.96%)
Jun 22, 2021
8.310
8.380
8.115
8.360
718,559
-0.04(-0.48%)
Jun 21, 2021
8.080
8.530
8.000
8.400
1,169,226
+0.40(+5.00%)
Jun 18, 2021
7.810
8.227
7.710
8.000
2,660,677
-0.01(-0.12%)
Jun 17, 2021
8.300
8.390
7.920
8.010
2,097,336
-0.22(-2.67%)
Jun 16, 2021
8.040
8.480
7.970
8.230
1,081,064
+0.10(+1.23%)
Jun 15, 2021
7.490
8.180
7.490
8.130
2,285,372
+0.69(+9.27%)
Jun 14, 2021
7.460
7.785
7.335
7.440
1,305,332
+0.05(+0.68%)
Jun 11, 2021
7.430
7.615
7.260
7.390
735,798
+0.05(+0.68%)
Jun 10, 2021
7.420
7.510
7.179
7.340
584,758
+0.05(+0.69%)
Jun 09, 2021
7.450
7.540
7.245
7.290
510,811
-0.15(-2.02%)
Jun 08, 2021
7.230
7.560
7.138
7.440
674,372
+0.11(+1.50%)
Jun 07, 2021
7.640
7.700
7.285
7.330
637,895
-0.31(-4.06%)
Jun 04, 2021
7.750
7.889
7.450
7.640
918,815
+0.00(+0.00%)
Jun 03, 2021
7.430
7.810
7.370
7.640
1,235,068
+0.12(+1.60%)
Jun 02, 2021
6.900
7.565
6.700
7.520
1,786,279
+0.75(+11.08%)
Jun 01, 2021
6.600
6.930
6.590
6.770
1,363,231
+0.34(+5.29%)
May 28, 2021
6.540
6.540
6.340
6.430
321,573
-0.04(-0.62%)
May 27, 2021
6.190
6.570
6.190
6.470
1,435,836
+0.22(+3.52%)
May 26, 2021
6.050
6.290
5.960
6.250
623,837
+0.22(+3.65%)
May 25, 2021
6.380
6.460
6.030
6.030
934,693
-0.38(-5.93%)
May 24, 2021
6.340
6.440
6.170
6.410
730,168
+0.13(+2.07%)
May 21, 2021
6.320
6.320
6.150
6.280
657,559
+0.10(+1.62%)
May 20, 2021
6.250
6.260
5.942
6.180
948,568
-0.12(-1.90%)
May 19, 2021
6.530
6.540
6.090
6.300
1,556,825
-0.48(-7.08%)
May 18, 2021
6.820
6.870
6.410
6.780
2,824,506
-0.04(-0.59%)
May 17, 2021
6.520
6.820
6.450
6.820
843,345
+0.21(+3.18%)
May 14, 2021
6.550
6.810
6.510
6.610
1,004,677
+0.19(+2.96%)
May 13, 2021
6.390
6.620
6.160
6.420
1,291,032
-0.07(-1.08%)
May 12, 2021
6.510
6.945
6.410
6.490
1,485,011
+0.07(+1.09%)
May 11, 2021
6.125
6.570
6.105
6.420
1,345,538
-0.04(-0.62%)
May 10, 2021
6.740
6.889
6.440
6.460
1,519,614
-0.23(-3.44%)
May 07, 2021
6.160
6.710
6.070
6.690
1,371,411
+0.36(+5.69%)
May 06, 2021
6.320
6.380
5.980
6.330
949,133
-0.04(-0.63%)
May 05, 2021
6.200
6.430
6.000
6.370
1,584,511
+0.42(+7.06%)
May 04, 2021
5.900
5.980
5.680
5.950
1,142,254
+0.12(+2.06%)
May 03, 2021
5.760
5.930
5.640
5.830
998,483
+0.22(+3.92%)
Apr 30, 2021
5.910
5.980
5.610
5.610
1,075,300
-0.37(-6.19%)
Apr 29, 2021
5.890
6.190
5.570
5.980
1,057,304
-0.02(-0.33%)
Apr 28, 2021
5.700
6.010
5.620
6.000
1,081,459
+0.39(+6.95%)
Apr 27, 2021
5.720
5.810
5.315
5.610
1,252,538
-0.11(-1.92%)
Apr 26, 2021
5.540
5.860
5.540
5.720
621,371
+0.18(+3.25%)
Apr 23, 2021
5.420
5.620
5.350
5.540
440,300
+0.12(+2.21%)
Apr 22, 2021
5.530
5.680
5.400
5.420
663,595
-0.11(-1.99%)
Apr 21, 2021
5.340
5.570
5.160
5.530
745,237
+0.05(+0.91%)
Apr 20, 2021
5.710
5.730
5.265
5.480
978,612
-0.28(-4.86%)
Apr 19, 2021
5.820
5.930
5.740
5.760
789,626
-0.09(-1.54%)
Apr 16, 2021
6.100
6.150
5.820
5.850
481,100
-0.21(-3.47%)
Apr 15, 2021
6.150
6.150
5.940
6.060
580,304
-0.06(-0.98%)
Apr 14, 2021
5.660
6.270
5.620
6.120
1,476,213
+0.52(+9.29%)
Apr 13, 2021
5.750
5.810
5.510
5.600
1,089,781
-0.18(-3.11%)
Apr 12, 2021
5.940
6.030
5.770
5.780
584,346
-0.08(-1.37%)
Apr 09, 2021
6.000
6.100
5.825
5.860
864,800
-0.17(-2.82%)
Apr 08, 2021
6.040
6.090
5.850
6.030
533,916
-0.10(-1.63%)
Apr 07, 2021
6.170
6.260
6.010
6.130
665,263
+0.00(+0.00%)
Apr 06, 2021
6.200
6.371
6.055
6.130
929,888
+0.02(+0.33%)
Apr 05, 2021
6.380
6.380
5.980
6.110
936,434
-0.28(-4.38%)
Apr 01, 2021
6.060
6.410
6.030
6.390
1,127,000
+0.36(+5.97%)
Mar 31, 2021
6.140
6.160
5.950
6.030
911,483
-0.03(-0.50%)
Mar 30, 2021
6.000
6.200
5.890
6.060
975,607
+0.02(+0.33%)
Mar 29, 2021
6.360
6.360
6.030
6.040
791,663
-0.37(-5.77%)
Mar 26, 2021
6.460
6.560
6.235
6.410
933,300
+0.18(+2.89%)
Mar 25, 2021
5.750
6.310
5.750
6.230
1,432,062
+0.27(+4.53%)
Mar 24, 2021
6.040
6.360
5.910
5.960
1,535,833
+0.09(+1.53%)
Mar 23, 2021
6.110
6.130
5.810
5.870
1,867,844
-0.47(-7.41%)
Mar 22, 2021
6.360
6.520
6.100
6.340
1,388,907
-0.08(-1.25%)
Mar 19, 2021
6.550
6.630
6.260
6.420
3,334,900
-0.10(-1.53%)
Mar 18, 2021
7.170
7.190
6.500
6.520
2,381,932
-0.62(-8.68%)
Mar 17, 2021
7.580
7.710
6.900
7.140
3,835,942
-1.25(-14.90%)
Mar 16, 2021
8.400
8.540
8.110
8.390
870,321
-0.23(-2.67%)
Mar 15, 2021
8.770
8.920
8.460
8.620
825,457
-0.14(-1.60%)
Mar 12, 2021
9.250
9.300
8.660
8.760
951,200
-0.42(-4.58%)
Mar 11, 2021
9.270
9.390
9.070
9.180
604,540
-0.07(-0.76%)
Mar 10, 2021
8.930
9.305
8.845
9.250
658,001
+0.35(+3.93%)
Mar 09, 2021
9.490
9.490
8.870
8.900
1,078,387
-0.53(-5.62%)
Mar 08, 2021
9.050
9.490
8.690
9.430
1,498,770
+0.47(+5.25%)
Mar 05, 2021
8.740
9.150
7.900
8.960
1,713,600
+0.51(+6.04%)
Mar 04, 2021
8.160
8.700
8.115
8.450
1,406,933
+0.33(+4.06%)
Mar 03, 2021
7.950
8.370
7.950
8.120
734,740
+0.24(+3.05%)
Mar 02, 2021
7.940
8.330
7.880
7.880
872,252
-0.10(-1.25%)
Mar 01, 2021
7.580
7.990
7.550
7.980
971,531
+0.65(+8.87%)
Feb 26, 2021
7.110
7.550
6.865
7.330
1,294,900
-0.26(-3.43%)
Feb 25, 2021
7.530
7.850
7.450
7.590
933,969
+0.15(+2.02%)
Feb 24, 2021
7.220
7.820
7.180
7.440
1,405,930
+0.32(+4.49%)
Feb 23, 2021
6.960
7.150
6.710
7.120
984,041
-0.08(-1.11%)
Feb 22, 2021
6.690
7.330
6.660
7.200
1,004,474
+0.49(+7.30%)
Feb 19, 2021
6.550
6.830
6.550
6.710
543,100
+0.15(+2.29%)
Feb 18, 2021
6.850
7.030
6.410
6.560
780,617
-0.31(-4.51%)
Feb 17, 2021
6.740
6.960
6.590
6.870
994,331
+0.00(+0.00%)
Feb 16, 2021
6.540
6.890
6.500
6.870
788,987
+0.49(+7.68%)
Feb 12, 2021
6.260
6.480
6.210
6.380
616,100
-0.06(-0.93%)
Feb 11, 2021
6.530
6.740
6.240
6.440
713,194
-0.16(-2.42%)
Feb 10, 2021
6.430
6.680
6.250
6.600
880,729
+0.20(+3.12%)
Feb 09, 2021
6.370
6.470
6.120
6.400
833,350
-0.08(-1.23%)
Feb 08, 2021
6.370
6.550
6.320
6.480
641,403
+0.21(+3.35%)
Feb 05, 2021
6.420
6.470
6.160
6.270
693,200
+0.00(+0.00%)
Feb 04, 2021
6.150
6.340
6.020
6.270
792,699
+0.22(+3.64%)
Feb 03, 2021
5.750
6.050
5.710
6.050
712,236
+0.34(+5.95%)
Feb 02, 2021
5.890
5.890
5.550
5.710
744,735
+0.05(+0.88%)
Feb 01, 2021
5.700
5.740
5.410
5.660
736,465
+0.06(+1.07%)
Jan 29, 2021
5.760
5.890
5.520
5.600
801,700
-0.18(-3.11%)
Jan 28, 2021
5.800
5.970
5.570
5.780
1,037,197
+0.10(+1.76%)
Jan 27, 2021
5.680
6.100
5.580
5.680
1,136,561
-0.19(-3.24%)
Jan 26, 2021
6.120
6.230
5.760
5.870
940,342
-0.19(-3.14%)
Jan 25, 2021
5.990
6.120
5.690
6.060
979,917
-0.05(-0.82%)
Jan 22, 2021
5.500
6.120
5.500
6.110
1,396,600
+0.45(+7.95%)
Jan 21, 2021
6.450
6.520
5.540
5.660
2,022,918
-0.86(-13.19%)
Jan 20, 2021
6.660
6.660
6.380
6.520
626,378
-0.08(-1.21%)
Jan 19, 2021
6.600
6.750
6.270
6.600
1,867,660
-0.13(-1.93%)
Jan 15, 2021
6.770
6.870
6.360
6.730
1,223,500
-0.24(-3.44%)
Jan 14, 2021
6.420
7.080
6.420
6.970
1,365,260
+0.62(+9.76%)
Jan 13, 2021
6.610
6.680
6.220
6.350
966,632
-0.33(-4.94%)
Jan 12, 2021
6.500
6.780
6.450
6.680
853,132
+0.36(+5.70%)
Jan 11, 2021
6.000
6.320
5.860
6.320
1,468,961
+0.02(+0.32%)
Jan 08, 2021
6.700
6.720
6.220
6.300
829,700
-0.25(-3.82%)
Jan 07, 2021
6.400
6.670
6.320
6.550
1,307,110
+0.21(+3.31%)
Jan 06, 2021
5.830
6.360
5.750
6.340
2,009,052
+0.70(+12.41%)
Jan 05, 2021
5.290
5.920
5.290
5.640
1,837,448
+0.42(+8.05%)
Jan 04, 2021
5.100
5.330
4.990
5.220
937,365
+0.20(+3.98%)
Dec 31, 2020
5.020
5.020
5.020
406,828
+0.04(+0.80%)
Dec 30, 2020
4.900
5.050
4.900
4.980
406,828
+0.06(+1.22%)
Dec 29, 2020
5.070
5.070
4.780
4.920
879,907
-0.09(-1.80%)
Dec 28, 2020
5.100
5.220
4.990
5.010
651,208
-0.03(-0.60%)
Dec 24, 2020
5.260
5.270
4.950
5.040
274,700
-0.14(-2.70%)
Dec 23, 2020
4.880
5.260
4.850
5.180
780,001
+0.37(+7.69%)
Dec 22, 2020
4.850
4.920
4.720
4.810
982,887
-0.09(-1.84%)
Dec 21, 2020
4.750
5.025
4.710
4.900
1,565,803
-0.27(-5.22%)
Dec 18, 2020
5.360
5.360
5.050
5.170
1,837,800
-0.22(-4.08%)
Dec 17, 2020
5.340
5.430
5.180
5.390
1,094,144
+0.15(+2.86%)
Dec 16, 2020
5.290
5.340
5.140
5.240
935,773
-0.05(-0.95%)
Dec 15, 2020
5.150
5.346
4.990
5.290
823,622
+0.21(+4.13%)
Dec 14, 2020
5.380
5.410
5.015
5.080
852,550
-0.18(-3.42%)
Dec 11, 2020
5.270
5.360
5.085
5.260
726,300
-0.05(-0.94%)
Dec 10, 2020
5.080
5.390
5.070
5.310
716,221
+0.20(+3.91%)
Dec 09, 2020
5.290
5.520
4.960
5.110
913,278
-0.10(-1.92%)
Dec 08, 2020
4.910
5.210
4.910
5.210
1,136,051
+0.16(+3.17%)
Dec 07, 2020
5.200
5.200
4.900
5.050
843,444
-0.24(-4.54%)
Dec 04, 2020
5.020
5.290
4.990
5.290
772,900
+0.38(+7.74%)
Dec 03, 2020
4.910
5.000
4.790
4.910
751,145
+0.06(+1.24%)
Dec 02, 2020
4.380
4.920
4.350
4.850
825,254
+0.23(+4.98%)
Dec 01, 2020
4.550
4.720
4.500
4.620
904,716
+0.18(+4.05%)
Nov 30, 2020
4.710
4.710
4.430
4.440
1,780,866
-0.33(-6.92%)
Nov 27, 2020
4.870
4.870
4.685
4.770
376,600
-0.13(-2.65%)
Nov 25, 2020
4.800
4.910
4.610
4.900
1,636,100
-0.02(-0.41%)
Nov 24, 2020
4.970
5.330
4.825
4.920
2,445,895
+0.24(+5.13%)
Nov 23, 2020
4.220
4.680
4.220
4.680
1,166,360
+0.53(+12.77%)
Nov 20, 2020
4.120
4.230
4.030
4.150
694,400
-0.01(-0.24%)
Nov 19, 2020
4.030
4.160
3.900
4.160
916,681
+0.10(+2.46%)
Nov 18, 2020
3.930
4.400
3.900
4.060
1,786,646
+0.17(+4.37%)
Nov 17, 2020
3.780
3.900
3.580
3.890
2,095,250
+0.03(+0.78%)
Nov 16, 2020
3.700
3.950
3.610
3.860
1,270,167
+0.44(+12.87%)
Nov 13, 2020
3.310
3.440
3.260
3.420
834,300
+0.14(+4.27%)
Nov 12, 2020
3.230
3.380
3.130
3.280
1,544,252
-0.04(-1.20%)
Nov 11, 2020
3.500
3.530
3.200
3.320
1,008,758
-0.10(-2.92%)
Nov 10, 2020
3.380
3.420
3.100
3.420
1,700,559
+0.19(+5.88%)
Nov 09, 2020
3.350
3.380
2.880
3.230
2,129,537
+0.54(+20.07%)
Nov 06, 2020
2.800
2.865
2.660
2.690
587,200
-0.13(-4.61%)
Nov 05, 2020
2.860
2.910
2.790
2.820
1,284,873
-0.02(-0.70%)
Nov 04, 2020
2.860
2.915
2.690
2.840
1,284,739
-0.03(-1.05%)
Nov 03, 2020
2.870
3.020
2.770
2.870
1,275,817
+0.08(+2.87%)
Nov 02, 2020
2.510
2.840
2.440
2.790
1,192,712
+0.30(+12.05%)
Oct 30, 2020
2.490
2.587
2.441
2.490
902,600
+0.00(+0.00%)
Oct 29, 2020
2.450
2.520
2.365
2.490
813,116
-0.03(-1.19%)
Oct 28, 2020
2.580
2.650
2.460
2.520
1,000,281
-0.23(-8.36%)
Oct 27, 2020
2.830
2.830
2.655
2.750
1,090,791
-0.09(-3.17%)
Oct 26, 2020
2.910
2.910
2.790
2.840
792,438
-0.14(-4.70%)
Oct 23, 2020
2.940
3.090
2.900
2.980
799,500
+0.04(+1.36%)
Oct 22, 2020
2.890
2.975
2.780
2.940
867,043
+0.07(+2.44%)
Oct 21, 2020
2.920
2.940
2.840
2.870
740,173
-0.08(-2.71%)
Oct 20, 2020
2.890
2.980
2.860
2.950
755,150
+0.09(+3.15%)
Oct 19, 2020
2.900
2.990
2.850
2.860
646,517
-0.03(-1.04%)
Oct 16, 2020
2.990
3.020
2.850
2.890
707,000
-0.13(-4.30%)
Oct 15, 2020
2.950
3.040
2.840
3.020
781,172
+0.06(+2.03%)
Oct 14, 2020
2.750
3.089
2.750
2.960
1,432,451
+0.23(+8.42%)
Oct 13, 2020
2.820
2.835
2.720
2.730
717,870
-0.11(-3.87%)
Oct 12, 2020
2.830
2.920
2.780
2.840
819,768
-0.02(-0.70%)
Oct 09, 2020
2.960
2.990
2.780
2.860
820,900
-0.08(-2.72%)
Oct 08, 2020
2.870
2.970
2.840
2.940
827,016
+0.14(+5.00%)
Oct 07, 2020
2.830
2.950
2.695
2.800
984,368
-0.01(-0.36%)
Oct 06, 2020
2.900
3.030
2.730
2.810
966,025
-0.01(-0.35%)
Oct 05, 2020
2.880
2.970
2.750
2.820
710,454
+0.13(+4.83%)
Oct 02, 2020
2.490
2.830
2.420
2.690
1,139,000
+0.14(+5.49%)
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.