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
GX Superincome Preferred ETF
(NY:
SPFF
)
9.215
+0.075 (+0.82%)
Official Closing Price
Updated: 8:00 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 (%)
Sep 30, 2022
8.828
8.882
8.801
8.882
29,750
+0.06(+0.68%)
Sep 29, 2022
8.900
8.900
8.765
8.822
104,751
-0.09(-0.97%)
Sep 28, 2022
8.850
8.927
8.849
8.908
69,903
+0.09(+1.02%)
Sep 27, 2022
8.873
8.873
8.797
8.818
56,697
+0.00(+0.03%)
Sep 26, 2022
8.837
8.882
8.801
8.815
1,126,897
-0.04(-0.45%)
Sep 23, 2022
8.954
8.954
8.810
8.855
151,169
-0.10(-1.12%)
Sep 22, 2022
9.034
9.034
8.954
8.956
129,301
-0.11(-1.27%)
Sep 21, 2022
9.052
9.151
9.016
9.070
180,818
+0.04(+0.41%)
Sep 20, 2022
9.070
9.070
9.016
9.034
78,905
-0.05(-0.60%)
Sep 19, 2022
9.133
9.133
9.070
9.088
74,577
-0.05(-0.59%)
Sep 16, 2022
9.142
9.142
9.097
9.142
43,616
-0.03(-0.29%)
Sep 15, 2022
9.205
9.223
9.169
9.169
91,224
-0.03(-0.29%)
Sep 14, 2022
9.223
9.232
9.160
9.196
95,092
-0.01(-0.08%)
Sep 13, 2022
9.223
9.223
9.178
9.203
38,089
-0.07(-0.71%)
Sep 12, 2022
9.250
9.303
9.242
9.269
93,343
+0.04(+0.41%)
Sep 09, 2022
9.196
9.250
9.138
9.232
46,274
+0.08(+0.88%)
Sep 08, 2022
9.160
9.205
9.151
9.151
65,161
-0.03(-0.29%)
Sep 07, 2022
9.133
9.196
9.133
9.178
30,197
+0.04(+0.48%)
Sep 06, 2022
9.187
9.205
9.124
9.134
204,584
-0.04(-0.41%)
Sep 02, 2022
9.297
9.297
9.163
9.172
36,302
-0.01(-0.10%)
Sep 01, 2022
9.163
9.199
9.119
9.181
72,091
-0.01(-0.15%)
Aug 31, 2022
9.297
9.297
9.172
9.194
131,925
-0.06(-0.63%)
Aug 30, 2022
9.288
9.297
9.217
9.252
72,812
-0.04(-0.48%)
Aug 29, 2022
9.297
9.315
9.235
9.297
119,942
+0.00(+0.00%)
Aug 26, 2022
9.404
9.404
9.270
9.297
111,955
-0.06(-0.67%)
Aug 25, 2022
9.279
9.359
9.270
9.359
57,284
+0.09(+0.96%)
Aug 24, 2022
9.226
9.295
9.208
9.270
102,909
+0.03(+0.29%)
Aug 23, 2022
9.324
9.330
9.127
9.243
119,414
-0.05(-0.54%)
Aug 22, 2022
9.351
9.368
9.288
9.293
174,909
-0.09(-0.98%)
Aug 19, 2022
9.377
9.440
9.368
9.386
76,693
-0.04(-0.38%)
Aug 18, 2022
9.484
9.484
9.368
9.422
95,171
-0.01(-0.09%)
Aug 17, 2022
9.502
9.502
9.431
9.431
79,410
-0.09(-0.94%)
Aug 16, 2022
9.529
9.529
9.484
9.520
69,226
-0.03(-0.27%)
Aug 15, 2022
9.484
9.556
9.484
9.546
73,737
+0.10(+1.03%)
Aug 12, 2022
9.538
9.538
9.449
9.449
128,197
-0.02(-0.25%)
Aug 11, 2022
9.511
9.583
9.467
9.472
170,793
-0.03(-0.32%)
Aug 10, 2022
9.449
9.529
9.449
9.502
64,755
+0.08(+0.86%)
Aug 09, 2022
9.529
9.547
9.404
9.421
85,185
-0.13(-1.41%)
Aug 08, 2022
9.574
9.574
9.529
9.556
76,769
+0.07(+0.75%)
Aug 05, 2022
9.538
9.565
9.475
9.484
64,086
-0.11(-1.12%)
Aug 04, 2022
9.618
9.618
9.529
9.591
79,330
+0.03(+0.28%)
Aug 03, 2022
9.618
9.618
9.520
9.565
169,113
-0.00(-0.03%)
Aug 02, 2022
9.488
9.568
9.435
9.568
158,093
+0.10(+1.03%)
Aug 01, 2022
9.408
9.488
9.390
9.470
137,674
+0.05(+0.57%)
Jul 29, 2022
9.364
9.426
9.248
9.417
141,700
+0.06(+0.66%)
Jul 28, 2022
9.310
9.355
9.266
9.355
74,571
+0.08(+0.86%)
Jul 27, 2022
9.239
9.302
9.231
9.275
152,092
+0.01(+0.07%)
Jul 26, 2022
9.310
9.310
9.249
9.269
71,565
-0.02(-0.16%)
Jul 25, 2022
9.319
9.319
9.213
9.284
135,513
-0.02(-0.19%)
Jul 22, 2022
9.310
9.310
9.223
9.302
114,110
+0.05(+0.58%)
Jul 21, 2022
9.195
9.248
9.160
9.248
131,943
+0.02(+0.19%)
Jul 20, 2022
9.186
9.239
9.124
9.231
134,122
+0.04(+0.48%)
Jul 19, 2022
9.168
9.186
9.133
9.186
89,131
+0.04(+0.39%)
Jul 18, 2022
9.151
9.195
9.133
9.151
201,637
-0.01(-0.10%)
Jul 15, 2022
9.124
9.160
9.097
9.160
96,509
+0.04(+0.49%)
Jul 14, 2022
9.133
9.151
9.062
9.115
101,652
-0.05(-0.58%)
Jul 13, 2022
9.142
9.168
9.089
9.168
121,251
+0.01(+0.10%)
Jul 12, 2022
9.168
9.195
9.155
9.160
77,951
-0.01(-0.10%)
Jul 11, 2022
9.177
9.186
9.147
9.168
79,234
+0.04(+0.39%)
Jul 08, 2022
9.168
9.177
9.106
9.133
94,160
-0.03(-0.29%)
Jul 07, 2022
9.097
9.160
9.097
9.160
60,905
+0.07(+0.78%)
Jul 06, 2022
9.168
9.168
9.080
9.089
48,225
-0.00(-0.03%)
Jul 05, 2022
9.162
9.162
9.083
9.092
38,160
-0.04(-0.39%)
Jul 01, 2022
9.048
9.153
9.048
9.127
45,200
+0.05(+0.54%)
Jun 30, 2022
9.100
9.118
9.039
9.078
42,528
-0.03(-0.34%)
Jun 29, 2022
9.136
9.136
9.039
9.109
71,001
+0.04(+0.49%)
Jun 28, 2022
9.074
9.127
9.056
9.065
42,737
+0.01(+0.10%)
Jun 27, 2022
9.030
9.180
9.030
9.056
66,923
+0.01(+0.12%)
Jun 24, 2022
9.003
9.063
9.003
9.046
46,743
+0.03(+0.37%)
Jun 23, 2022
9.012
9.047
8.959
9.012
60,407
+0.07(+0.79%)
Jun 22, 2022
8.880
8.986
8.880
8.942
32,437
+0.03(+0.30%)
Jun 21, 2022
8.933
8.968
8.854
8.915
102,349
+0.02(+0.20%)
Jun 17, 2022
8.897
8.920
8.853
8.897
36,730
+0.04(+0.40%)
Jun 16, 2022
8.915
9.003
8.836
8.862
102,320
-0.19(-2.15%)
Jun 15, 2022
8.924
9.056
8.924
9.056
173,891
+0.13(+1.48%)
Jun 14, 2022
8.942
8.968
8.836
8.924
128,297
+0.01(+0.10%)
Jun 13, 2022
9.074
9.074
8.880
8.915
70,969
-0.24(-2.60%)
Jun 10, 2022
9.286
9.286
9.109
9.153
48,074
-0.14(-1.52%)
Jun 09, 2022
9.356
9.356
9.268
9.295
45,663
-0.04(-0.47%)
Jun 08, 2022
9.356
9.409
9.339
9.339
41,609
-0.05(-0.57%)
Jun 07, 2022
9.348
9.396
9.330
9.392
28,011
+0.05(+0.56%)
Jun 06, 2022
9.356
9.405
9.339
9.339
32,133
-0.02(-0.19%)
Jun 03, 2022
9.295
9.374
9.295
9.357
55,446
-0.04(-0.43%)
Jun 02, 2022
9.377
9.404
9.333
9.397
80,352
-0.01(-0.07%)
Jun 01, 2022
9.386
9.474
9.377
9.404
84,457
+0.00(+0.00%)
May 31, 2022
9.474
9.474
9.342
9.404
47,806
-0.08(-0.81%)
May 27, 2022
9.439
9.522
9.317
9.481
86,564
+0.16(+1.77%)
May 26, 2022
9.281
9.369
9.272
9.316
53,284
+0.04(+0.47%)
May 25, 2022
9.123
9.289
9.061
9.272
205,085
+0.16(+1.73%)
May 24, 2022
9.044
9.131
9.044
9.114
56,900
+0.04(+0.48%)
May 23, 2022
9.079
9.092
9.035
9.070
154,742
+0.02(+0.21%)
May 20, 2022
9.175
9.175
9.027
9.051
35,033
-0.02(-0.21%)
May 19, 2022
9.017
9.096
8.991
9.070
76,610
+0.04(+0.39%)
May 18, 2022
9.079
9.079
9.026
9.035
40,903
-0.04(-0.48%)
May 17, 2022
9.105
9.140
9.055
9.079
50,163
+0.01(+0.10%)
May 16, 2022
9.079
9.105
9.017
9.070
108,050
+0.03(+0.29%)
May 13, 2022
9.044
9.088
8.965
9.044
55,497
+0.04(+0.49%)
May 12, 2022
9.000
9.076
8.930
9.000
137,885
-0.03(-0.29%)
May 11, 2022
9.052
9.123
9.009
9.026
88,838
-0.05(-0.58%)
May 10, 2022
9.079
9.123
9.009
9.079
219,049
+0.06(+0.68%)
May 09, 2022
9.044
9.088
9.000
9.018
78,866
-0.10(-1.05%)
May 06, 2022
9.219
9.219
9.114
9.114
52,718
-0.12(-1.33%)
May 05, 2022
9.263
9.333
9.210
9.237
133,400
-0.12(-1.25%)
May 04, 2022
9.210
9.377
9.193
9.354
156,296
+0.12(+1.33%)
May 03, 2022
9.292
9.292
9.205
9.231
278,232
+0.02(+0.19%)
May 02, 2022
9.353
9.353
9.187
9.214
87,760
-0.14(-1.49%)
Apr 29, 2022
9.371
9.371
9.323
9.353
29,869
-0.04(-0.44%)
Apr 28, 2022
9.318
9.408
9.266
9.395
39,887
+0.08(+0.82%)
Apr 27, 2022
9.371
9.388
9.257
9.318
84,790
-0.04(-0.47%)
Apr 26, 2022
9.371
9.415
9.353
9.362
82,089
-0.03(-0.28%)
Apr 25, 2022
9.371
9.415
9.284
9.388
86,146
-0.01(-0.09%)
Apr 22, 2022
9.388
9.415
9.353
9.397
58,977
-0.03(-0.27%)
Apr 21, 2022
9.476
9.511
9.406
9.423
122,171
-0.04(-0.47%)
Apr 20, 2022
9.449
9.492
9.441
9.467
56,294
+0.02(+0.18%)
Apr 19, 2022
9.467
9.484
9.336
9.449
109,285
+0.02(+0.19%)
Apr 18, 2022
9.458
9.484
9.423
9.432
85,082
-0.04(-0.46%)
Apr 14, 2022
9.554
9.554
9.476
9.476
68,213
-0.07(-0.73%)
Apr 13, 2022
9.511
9.580
9.484
9.546
69,522
+0.05(+0.55%)
Apr 12, 2022
9.502
9.528
9.476
9.493
61,802
+0.04(+0.37%)
Apr 11, 2022
9.476
9.519
9.458
9.458
87,980
-0.05(-0.55%)
Apr 08, 2022
9.563
9.563
9.502
9.511
81,238
-0.03(-0.37%)
Apr 07, 2022
9.519
9.580
9.458
9.546
92,907
+0.01(+0.11%)
Apr 06, 2022
9.554
9.554
9.502
9.535
53,687
-0.03(-0.29%)
Apr 05, 2022
9.624
9.659
9.563
9.563
75,840
-0.10(-1.03%)
Apr 04, 2022
9.653
9.679
9.645
9.662
33,989
-0.00(-0.04%)
Apr 01, 2022
9.706
9.706
9.636
9.666
78,802
-0.02(-0.23%)
Mar 31, 2022
9.714
9.714
9.680
9.688
66,417
+0.01(+0.09%)
Mar 30, 2022
9.697
9.732
9.662
9.679
61,185
+0.02(+0.18%)
Mar 29, 2022
9.549
9.662
9.549
9.662
77,803
+0.11(+1.18%)
Mar 28, 2022
9.523
9.574
9.514
9.549
37,954
+0.03(+0.35%)
Mar 25, 2022
9.575
9.600
9.514
9.515
51,680
-0.07(-0.71%)
Mar 24, 2022
9.584
9.601
9.558
9.584
51,297
+0.01(+0.14%)
Mar 23, 2022
9.558
9.593
9.558
9.571
34,610
-0.02(-0.23%)
Mar 22, 2022
9.593
9.610
9.558
9.593
60,813
+0.03(+0.36%)
Mar 21, 2022
9.636
9.679
9.558
9.558
57,930
-0.09(-0.94%)
Mar 18, 2022
9.533
9.662
9.533
9.649
25,310
+0.06(+0.61%)
Mar 17, 2022
9.436
9.601
9.436
9.591
46,659
+0.09(+0.99%)
Mar 16, 2022
9.436
9.523
9.411
9.497
55,689
+0.09(+0.92%)
Mar 15, 2022
9.445
9.445
9.368
9.410
94,874
+0.03(+0.37%)
Mar 14, 2022
9.471
9.471
9.358
9.376
77,520
-0.09(-0.91%)
Mar 11, 2022
9.575
9.612
9.445
9.462
80,179
-0.04(-0.44%)
Mar 10, 2022
9.480
9.593
9.467
9.504
41,274
-0.01(-0.13%)
Mar 09, 2022
9.436
9.532
9.436
9.516
74,859
+0.10(+1.03%)
Mar 08, 2022
9.454
9.475
9.349
9.419
71,019
-0.06(-0.64%)
Mar 07, 2022
9.558
9.575
9.471
9.480
95,321
-0.10(-1.00%)
Mar 04, 2022
9.601
9.627
9.575
9.575
96,504
-0.08(-0.83%)
Mar 03, 2022
9.714
9.714
9.653
9.655
21,899
+0.00(+0.02%)
Mar 02, 2022
9.622
9.674
9.614
9.653
120,576
+0.02(+0.24%)
Mar 01, 2022
9.656
9.760
9.630
9.630
26,415
-0.02(-0.22%)
Feb 28, 2022
9.613
9.665
9.592
9.652
55,977
+0.04(+0.47%)
Feb 25, 2022
9.544
9.639
9.587
9.607
110,505
+0.05(+0.48%)
Feb 24, 2022
9.527
9.586
9.493
9.561
169,779
+0.00(+0.00%)
Feb 23, 2022
9.596
9.682
9.561
9.561
48,427
-0.01(-0.10%)
Feb 22, 2022
9.613
9.622
9.553
9.571
57,237
-0.05(-0.54%)
Feb 18, 2022
9.623
0
+0.00(+0.02%)
Feb 17, 2022
9.656
9.682
9.612
9.620
86,498
-0.03(-0.26%)
Feb 16, 2022
9.630
9.645
9.587
9.645
34,237
+0.03(+0.34%)
Feb 15, 2022
9.596
9.639
9.579
9.613
58,772
+0.03(+0.32%)
Feb 14, 2022
9.613
9.613
9.544
9.582
59,134
-0.04(-0.43%)
Feb 11, 2022
9.682
9.700
9.605
9.624
116,652
-0.05(-0.52%)
Feb 10, 2022
9.743
9.752
9.652
9.674
114,352
-0.10(-0.97%)
Feb 09, 2022
9.777
9.786
9.735
9.769
65,269
+0.06(+0.62%)
Feb 08, 2022
9.708
9.743
9.674
9.708
94,267
-0.01(-0.09%)
Feb 07, 2022
9.691
9.734
9.682
9.717
57,915
+0.02(+0.18%)
Feb 04, 2022
9.708
9.726
9.656
9.700
135,566
-0.03(-0.27%)
Feb 03, 2022
9.786
9.726
102,588
-0.07(-0.74%)
Feb 02, 2022
9.867
9.883
9.798
9.798
77,810
-0.05(-0.54%)
Feb 01, 2022
9.841
9.858
9.806
9.851
74,787
+0.03(+0.35%)
Jan 31, 2022
9.824
9.817
114,879
+0.08(+0.81%)
Jan 28, 2022
9.712
9.763
9.677
9.738
100,577
+0.01(+0.10%)
Jan 27, 2022
9.858
9.858
9.729
9.729
91,105
-0.08(-0.78%)
Jan 26, 2022
9.901
9.953
9.789
9.805
88,379
-0.07(-0.71%)
Jan 25, 2022
9.892
9.918
9.858
9.875
76,799
-0.06(-0.56%)
Jan 24, 2022
9.910
9.944
9.806
9.931
149,641
-0.02(-0.17%)
Jan 21, 2022
9.978
9.983
9.944
9.948
31,751
-0.03(-0.30%)
Jan 20, 2022
9.987
10.01
9.970
9.978
83,477
-0.02(-0.17%)
Jan 19, 2022
10.03
10.03
9.970
9.996
117,876
+0.02(+0.17%)
Jan 18, 2022
10.01
10.05
9.978
9.978
113,217
-0.05(-0.52%)
Jan 14, 2022
10.03
0
-0.02(-0.17%)
Jan 13, 2022
10.06
10.09
10.05
10.05
114,304
-0.02(-0.21%)
Jan 12, 2022
10.07
10.08
10.06
10.07
107,284
-0.00(-0.05%)
Jan 11, 2022
9.996
10.08
9.987
10.07
85,480
+0.07(+0.69%)
Jan 10, 2022
10.05
10.06
9.978
10.00
82,982
-0.04(-0.43%)
Jan 07, 2022
10.06
10.07
10.01
10.05
91,238
+0.00(+0.03%)
Jan 06, 2022
9.978
10.06
9.961
10.04
61,874
+0.07(+0.66%)
Jan 05, 2022
10.03
10.06
9.978
9.978
66,989
-0.06(-0.64%)
Jan 04, 2022
10.06
10.08
10.03
10.04
105,975
-0.05(-0.47%)
Jan 03, 2022
10.09
10.10
10.06
10.09
45,043
+0.01(+0.09%)
Dec 31, 2021
10.07
10.11
10.07
10.08
79,623
+0.00(+0.00%)
Dec 30, 2021
10.06
10.09
10.05
10.08
84,806
+0.05(+0.48%)
Dec 29, 2021
9.990
10.04
9.974
10.03
60,043
+0.00(+0.00%)
Dec 28, 2021
10.03
10.04
10.00
10.03
99,093
-0.02(-0.17%)
Dec 27, 2021
10.04
10.05
10.01
10.05
68,031
+0.03(+0.26%)
Dec 23, 2021
10.02
10.03
9.990
10.02
342,543
+0.02(+0.17%)
Dec 22, 2021
9.982
10.02
9.973
10.01
62,328
+0.03(+0.26%)
Dec 21, 2021
9.905
9.982
9.905
9.982
88,339
+0.06(+0.60%)
Dec 20, 2021
9.939
10.01
9.905
9.922
124,326
-0.03(-0.26%)
Dec 17, 2021
9.990
10.01
9.947
9.947
91,265
-0.04(-0.43%)
Dec 16, 2021
9.956
10.03
9.956
9.990
51,116
+0.05(+0.52%)
Dec 15, 2021
9.956
9.956
9.930
9.939
56,099
+0.01(+0.13%)
Dec 14, 2021
9.930
9.973
9.913
9.926
75,891
-0.05(-0.47%)
Dec 13, 2021
9.965
9.999
9.939
9.973
75,597
+0.04(+0.43%)
Dec 10, 2021
9.965
9.982
9.930
9.930
63,500
-0.03(-0.26%)
Dec 09, 2021
9.999
9.999
9.956
9.956
61,426
-0.02(-0.17%)
Dec 08, 2021
10.01
10.01
9.973
9.973
134,725
-0.03(-0.34%)
Dec 07, 2021
9.947
10.02
9.947
10.01
69,942
+0.07(+0.69%)
Dec 06, 2021
9.965
9.973
9.922
9.939
139,368
+0.01(+0.09%)
Dec 03, 2021
9.973
9.982
9.896
9.930
118,667
-0.02(-0.20%)
Dec 02, 2021
9.899
9.959
9.878
9.950
62,872
+0.06(+0.60%)
Dec 01, 2021
9.933
9.959
9.882
9.891
80,615
-0.01(-0.09%)
Nov 30, 2021
9.916
9.958
9.882
9.899
85,475
-0.04(-0.43%)
Nov 29, 2021
9.899
9.967
9.899
9.942
40,851
-0.01(-0.09%)
Nov 26, 2021
9.933
9.950
9.865
9.950
64,943
-0.02(-0.23%)
Nov 24, 2021
9.925
9.976
9.917
9.974
86,055
+0.02(+0.23%)
Nov 23, 2021
9.959
9.959
9.891
9.950
103,895
-0.03(-0.25%)
Nov 22, 2021
10.01
10.02
9.976
9.975
115,750
-0.02(-0.18%)
Nov 19, 2021
10.02
10.03
9.993
9.993
155,717
-0.03(-0.26%)
Nov 18, 2021
10.02
10.06
10.01
10.02
73,754
-0.03(-0.34%)
Nov 17, 2021
10.04
10.05
10.01
10.05
64,547
+0.01(+0.09%)
Nov 16, 2021
10.03
10.07
10.03
10.04
63,039
+0.02(+0.17%)
Nov 15, 2021
10.05
10.08
10.02
10.03
78,784
-0.03(-0.25%)
Nov 12, 2021
10.08
10.11
10.05
10.05
85,185
+0.00(+0.00%)
Nov 11, 2021
10.10
10.10
10.05
10.05
78,797
-0.03(-0.34%)
Nov 10, 2021
10.14
10.09
190,889
-0.08(-0.75%)
Nov 09, 2021
10.18
10.19
10.16
10.16
179,034
+0.00(+0.00%)
Nov 08, 2021
10.18
10.18
10.16
10.16
70,122
+0.00(+0.00%)
Nov 05, 2021
10.21
10.21
10.15
10.16
105,616
-0.02(-0.17%)
Nov 04, 2021
10.14
10.18
10.14
10.18
51,847
+0.04(+0.42%)
Nov 03, 2021
10.13
10.15
10.13
10.14
51,375
-0.00(-0.03%)
Nov 02, 2021
10.16
10.16
10.13
10.14
42,747
-0.01(-0.08%)
Nov 01, 2021
10.12
10.15
10.14
10.15
49,799
+0.01(+0.08%)
Oct 29, 2021
10.11
10.14
10.09
10.14
58,583
+0.03(+0.29%)
Oct 28, 2021
10.12
10.13
10.08
10.11
101,511
+0.00(+0.04%)
Oct 27, 2021
10.11
10.12
10.09
10.11
55,469
-0.01(-0.09%)
Oct 26, 2021
10.11
10.12
52,397
+0.00(+0.00%)
Oct 25, 2021
10.11
10.12
10.07
10.12
133,718
+0.05(+0.51%)
Oct 22, 2021
10.06
10.12
10.06
10.06
42,459
-0.03(-0.26%)
Oct 21, 2021
10.12
10.12
10.09
10.09
49,968
-0.01(-0.12%)
Oct 20, 2021
10.06
10.11
10.05
10.10
75,630
+0.03(+0.29%)
Oct 19, 2021
10.07
10.09
10.06
10.07
95,214
-0.01(-0.08%)
Oct 18, 2021
10.08
10.08
10.05
10.08
74,519
-0.01(-0.09%)
Oct 15, 2021
10.12
10.14
10.08
10.09
119,883
-0.03(-0.33%)
Oct 14, 2021
10.14
10.14
10.11
10.12
93,944
+0.04(+0.42%)
Oct 13, 2021
10.06
10.09
10.04
10.08
67,462
+0.04(+0.35%)
Oct 12, 2021
10.04
10.05
10.02
10.05
45,609
+0.01(+0.07%)
Oct 11, 2021
10.02
10.05
10.02
10.04
42,811
+0.01(+0.13%)
Oct 08, 2021
10.05
10.06
10.01
10.03
90,997
-0.01(-0.13%)
Oct 07, 2021
10.06
10.06
10.01
10.04
69,776
+0.03(+0.25%)
Oct 06, 2021
10.02
10.03
9.988
10.01
107,194
+0.00(+0.00%)
Oct 05, 2021
10.05
10.05
10.01
10.01
116,318
-0.01(-0.11%)
Oct 04, 2021
10.07
10.07
10.02
10.03
72,047
-0.07(-0.67%)
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.