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
JMP Group Inc
(NY:
JMP
)
N/A
UNCHANGED
Last Price
Updated:
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
7.201
7.230
7.201
7.230
83,389
+0.01(+0.13%)
Sep 29, 2021
7.211
7.230
7.201
7.220
30,620
+0.00(+0.00%)
Sep 28, 2021
7.220
7.230
7.220
7.220
11,987
+0.00(+0.00%)
Sep 27, 2021
7.201
7.240
7.201
7.220
84,605
+0.00(+0.00%)
Sep 24, 2021
7.201
7.230
7.201
7.220
25,746
+0.00(+0.00%)
Sep 23, 2021
7.230
7.230
7.211
7.220
90,076
+0.00(+0.00%)
Sep 22, 2021
7.230
7.230
7.220
7.220
31,706
+0.00(+0.00%)
Sep 21, 2021
7.191
7.249
7.191
7.220
106,024
+0.00(+0.00%)
Sep 20, 2021
7.172
7.223
7.172
7.220
110,391
-0.02(-0.27%)
Sep 17, 2021
7.230
7.240
7.202
7.240
69,075
+0.00(+0.00%)
Sep 16, 2021
7.259
7.259
7.211
7.240
120,094
+0.03(+0.40%)
Sep 15, 2021
7.211
7.240
7.211
7.211
52,514
-0.00(-0.07%)
Sep 14, 2021
7.211
7.220
7.201
7.215
159,347
+0.00(+0.07%)
Sep 13, 2021
7.220
7.225
7.191
7.211
222,554
-0.01(-0.13%)
Sep 10, 2021
7.201
7.240
7.201
7.220
204,194
+0.00(+0.00%)
Sep 09, 2021
7.191
7.230
7.172
7.220
277,157
+0.03(+0.40%)
Sep 08, 2021
7.240
7.317
7.172
7.191
487,348
+0.14(+1.92%)
Sep 07, 2021
7.027
7.175
6.969
7.056
39,013
+0.03(+0.41%)
Sep 03, 2021
7.172
7.424
6.920
7.027
88,321
-0.15(-2.02%)
Sep 02, 2021
7.307
7.376
7.075
7.172
45,886
-0.14(-1.85%)
Sep 01, 2021
7.288
7.530
7.143
7.307
156,018
+0.10(+1.34%)
Aug 31, 2021
6.824
7.211
6.407
7.211
58,185
+0.39(+5.67%)
Aug 30, 2021
6.494
6.881
6.127
6.824
126,199
+0.24(+3.68%)
Aug 27, 2021
6.707
6.824
6.572
6.582
59,395
-0.17(-2.58%)
Aug 26, 2021
6.872
6.922
6.727
6.756
22,185
-0.11(-1.55%)
Aug 25, 2021
6.911
6.978
6.827
6.862
28,463
-0.03(-0.42%)
Aug 24, 2021
7.017
7.023
6.862
6.891
35,650
-0.08(-1.11%)
Aug 23, 2021
7.007
7.114
6.775
6.969
92,058
+0.18(+2.71%)
Aug 20, 2021
6.727
6.862
6.727
6.785
28,656
+0.13(+1.89%)
Aug 19, 2021
7.133
7.143
6.630
6.659
45,765
-0.39(-5.49%)
Aug 18, 2021
6.930
7.162
6.862
7.046
63,037
+0.12(+1.68%)
Aug 17, 2021
7.027
7.027
6.791
6.930
67,750
-0.04(-0.56%)
Aug 16, 2021
6.833
6.969
6.746
6.969
157,276
+0.39(+5.88%)
Aug 13, 2021
6.688
6.688
6.523
6.582
20,255
-0.02(-0.29%)
Aug 12, 2021
6.853
6.862
6.514
6.601
36,520
-0.17(-2.57%)
Aug 11, 2021
6.853
6.853
6.446
6.775
33,109
-0.05(-0.71%)
Aug 10, 2021
6.891
6.911
6.737
6.824
55,709
+0.03(+0.43%)
Aug 09, 2021
6.775
6.969
6.746
6.794
65,251
+0.05(+0.72%)
Aug 06, 2021
6.504
6.746
6.378
6.746
88,529
+0.31(+4.81%)
Aug 05, 2021
6.369
6.534
6.340
6.436
53,719
+0.07(+1.06%)
Aug 04, 2021
6.504
6.659
6.369
6.369
50,640
-0.01(-0.15%)
Aug 03, 2021
6.001
6.494
5.865
6.378
174,848
+0.41(+6.81%)
Aug 02, 2021
5.710
6.134
5.710
5.972
116,260
+0.26(+4.58%)
Jul 30, 2021
5.633
5.836
5.594
5.710
20,563
-0.03(-0.51%)
Jul 29, 2021
5.875
5.923
5.710
5.739
111,886
-0.14(-2.31%)
Jul 28, 2021
5.856
5.923
5.808
5.875
7,784
+0.03(+0.50%)
Jul 27, 2021
5.846
5.923
5.681
5.846
38,601
+0.00(+0.00%)
Jul 26, 2021
5.885
5.885
5.759
5.846
8,321
+0.02(+0.33%)
Jul 23, 2021
5.778
5.913
5.759
5.827
41,121
+0.03(+0.50%)
Jul 22, 2021
5.943
5.943
5.759
5.798
33,440
-0.07(-1.16%)
Jul 21, 2021
5.904
5.952
5.796
5.865
19,925
-0.04(-0.66%)
Jul 20, 2021
5.546
5.904
5.517
5.904
37,416
+0.38(+6.83%)
Jul 19, 2021
5.556
5.604
5.439
5.527
56,023
-0.25(-4.35%)
Jul 16, 2021
5.749
5.875
5.662
5.778
6,342
+0.03(+0.50%)
Jul 15, 2021
5.759
5.952
5.711
5.749
21,408
+0.00(+0.00%)
Jul 14, 2021
5.923
5.954
5.720
5.749
11,212
-0.23(-3.81%)
Jul 13, 2021
6.049
6.088
5.771
5.977
19,029
-0.02(-0.40%)
Jul 12, 2021
5.817
6.001
5.720
6.001
32,016
+0.21(+3.68%)
Jul 09, 2021
5.972
6.001
5.445
5.788
50,856
-0.15(-2.61%)
Jul 08, 2021
5.633
6.001
5.633
5.943
47,484
+0.10(+1.66%)
Jul 07, 2021
5.972
5.991
5.827
5.846
14,192
-0.19(-3.21%)
Jul 06, 2021
6.049
6.053
5.887
6.040
26,508
+0.06(+0.97%)
Jul 02, 2021
6.127
6.146
5.962
5.981
35,134
-0.09(-1.44%)
Jul 01, 2021
5.933
6.127
5.877
6.069
92,150
+0.14(+2.28%)
Jun 30, 2021
5.778
5.972
5.778
5.933
26,456
+0.12(+2.00%)
Jun 29, 2021
5.769
5.856
5.730
5.817
14,415
-0.02(-0.33%)
Jun 28, 2021
6.001
6.001
5.623
5.836
25,883
+0.02(+0.33%)
Jun 25, 2021
5.846
5.846
5.730
5.817
12,453
+0.08(+1.35%)
Jun 24, 2021
5.943
5.943
5.701
5.739
43,658
-0.11(-1.82%)
Jun 23, 2021
5.672
5.894
5.672
5.846
24,552
+0.12(+2.03%)
Jun 22, 2021
5.681
5.768
5.662
5.730
22,433
-0.08(-1.33%)
Jun 21, 2021
6.059
6.136
5.662
5.807
30,353
-0.03(-0.50%)
Jun 18, 2021
5.594
5.991
5.449
5.836
37,388
+0.15(+2.55%)
Jun 17, 2021
5.972
6.136
5.652
5.691
52,435
-0.21(-3.61%)
Jun 16, 2021
5.691
5.952
5.633
5.904
140,703
+0.20(+3.57%)
Jun 15, 2021
5.701
5.749
5.585
5.701
14,407
+0.05(+0.86%)
Jun 14, 2021
5.507
5.690
5.362
5.652
35,594
+0.11(+1.92%)
Jun 11, 2021
5.488
5.836
5.459
5.546
74,025
+0.09(+1.60%)
Jun 10, 2021
5.430
5.503
5.391
5.459
9,219
-0.07(-1.23%)
Jun 09, 2021
5.449
5.585
5.420
5.527
37,864
+0.06(+1.06%)
Jun 08, 2021
5.507
5.596
5.330
5.468
12,986
-0.04(-0.70%)
Jun 07, 2021
5.575
5.614
5.246
5.507
54,852
-0.15(-2.57%)
Jun 04, 2021
5.546
5.652
5.536
5.652
14,934
+0.15(+2.64%)
Jun 03, 2021
5.498
5.662
5.498
5.507
24,230
-0.13(-2.23%)
Jun 02, 2021
5.585
5.662
5.468
5.633
30,828
+0.16(+3.01%)
Jun 01, 2021
5.517
5.585
5.200
5.468
42,667
+0.01(+0.18%)
May 28, 2021
5.527
5.546
5.444
5.459
20,597
-0.01(-0.18%)
May 27, 2021
5.449
5.643
5.449
5.468
29,641
+0.00(+0.00%)
May 26, 2021
5.285
5.556
5.285
5.468
37,730
+0.18(+3.48%)
May 25, 2021
5.556
5.778
5.197
5.285
45,459
-0.18(-3.36%)
May 24, 2021
5.091
5.517
5.091
5.468
98,621
+0.37(+7.21%)
May 21, 2021
5.410
5.410
5.101
5.101
38,246
-0.27(-5.03%)
May 20, 2021
5.478
5.478
5.304
5.371
16,874
-0.11(-1.96%)
May 19, 2021
5.459
5.498
5.294
5.478
18,714
+0.09(+1.62%)
May 18, 2021
5.343
5.517
5.343
5.391
15,970
-0.01(-0.18%)
May 17, 2021
5.314
5.498
5.110
5.401
70,984
+0.07(+1.27%)
May 14, 2021
5.304
5.420
5.285
5.333
69,957
+0.04(+0.73%)
May 13, 2021
5.130
5.362
5.101
5.294
95,001
+0.27(+5.40%)
May 12, 2021
4.975
5.130
4.975
5.023
27,591
-0.06(-1.14%)
May 11, 2021
5.110
5.267
4.936
5.081
121,499
-0.21(-4.02%)
May 10, 2021
5.081
5.294
5.081
5.294
137,956
+0.29(+5.80%)
May 07, 2021
4.772
5.130
4.772
5.004
68,810
+0.28(+5.94%)
May 06, 2021
4.868
4.992
4.510
4.723
128,249
-0.16(-3.37%)
May 05, 2021
4.946
5.081
4.830
4.888
77,239
-0.04(-0.79%)
May 04, 2021
5.188
5.289
4.926
4.926
145,616
-0.26(-5.04%)
May 03, 2021
5.381
5.439
5.130
5.188
142,297
-0.19(-3.60%)
Apr 30, 2021
6.146
6.214
4.975
5.381
459,357
-0.75(-12.16%)
Apr 29, 2021
6.320
6.349
5.875
6.127
427,723
-0.09(-1.40%)
Apr 28, 2021
6.427
6.456
6.117
6.214
47,010
-0.18(-2.87%)
Apr 27, 2021
6.514
6.611
6.388
6.398
30,465
-0.22(-3.36%)
Apr 26, 2021
6.494
6.678
6.494
6.620
57,914
+0.06(+0.88%)
Apr 23, 2021
6.514
6.586
6.388
6.562
27,896
+0.01(+0.15%)
Apr 22, 2021
6.746
6.746
6.233
6.553
45,287
-0.12(-1.74%)
Apr 21, 2021
6.765
6.824
6.553
6.669
30,739
-0.02(-0.29%)
Apr 20, 2021
6.688
6.736
6.436
6.688
67,087
+0.01(+0.14%)
Apr 19, 2021
6.504
6.683
6.485
6.678
61,248
+0.13(+1.92%)
Apr 16, 2021
6.272
6.678
6.214
6.553
64,574
+0.20(+3.20%)
Apr 15, 2021
6.765
6.765
6.204
6.349
52,143
-0.18(-2.81%)
Apr 14, 2021
6.824
7.065
6.485
6.533
108,651
-0.23(-3.43%)
Apr 13, 2021
6.553
6.775
6.427
6.765
95,188
+0.29(+4.48%)
Apr 12, 2021
6.291
6.533
5.875
6.475
97,532
-0.03(-0.45%)
Apr 09, 2021
6.185
6.504
6.102
6.504
88,544
+0.33(+5.33%)
Apr 08, 2021
6.407
6.407
6.049
6.175
19,942
-0.15(-2.30%)
Apr 07, 2021
5.972
6.336
5.972
6.320
78,816
+0.22(+3.65%)
Apr 06, 2021
6.223
6.282
5.981
6.098
22,536
-0.10(-1.56%)
Apr 05, 2021
6.098
6.330
5.810
6.194
79,751
+0.31(+5.26%)
Apr 01, 2021
5.807
6.069
5.730
5.885
21,593
+0.10(+1.67%)
Mar 31, 2021
5.662
6.001
5.614
5.788
41,219
+0.02(+0.34%)
Mar 30, 2021
5.710
5.952
5.468
5.769
22,138
+0.09(+1.53%)
Mar 29, 2021
5.769
5.981
5.401
5.681
35,384
+0.02(+0.34%)
Mar 26, 2021
5.904
6.016
5.449
5.662
50,833
-0.25(-4.26%)
Mar 25, 2021
5.856
6.136
5.827
5.914
38,548
+0.12(+2.16%)
Mar 24, 2021
6.233
6.291
5.759
5.789
57,230
-0.25(-4.15%)
Mar 23, 2021
6.223
6.436
5.981
6.040
51,812
-0.42(-6.45%)
Mar 22, 2021
6.098
6.582
5.933
6.456
180,374
+0.56(+9.43%)
Mar 19, 2021
5.681
5.967
5.681
5.899
44,737
+0.27(+4.73%)
Mar 18, 2021
5.701
6.185
5.614
5.633
109,952
-0.05(-0.85%)
Mar 17, 2021
5.420
5.827
5.420
5.681
57,902
+0.20(+3.71%)
Mar 16, 2021
5.430
5.623
5.355
5.478
73,337
-0.04(-0.70%)
Mar 15, 2021
5.614
5.662
5.498
5.517
29,527
-0.14(-2.40%)
Mar 12, 2021
5.827
5.904
5.507
5.652
76,869
-0.30(-5.04%)
Mar 11, 2021
5.275
6.194
5.110
5.952
179,742
+0.57(+10.61%)
Mar 10, 2021
5.256
5.517
5.176
5.381
76,513
+0.20(+3.93%)
Mar 09, 2021
5.043
5.304
5.043
5.178
70,895
+0.12(+2.29%)
Mar 08, 2021
4.975
5.217
4.936
5.062
61,243
-0.03(-0.57%)
Mar 05, 2021
5.091
5.227
4.859
5.091
89,681
-0.08(-1.50%)
Mar 04, 2021
5.381
5.468
5.023
5.168
77,068
-0.30(-5.49%)
Mar 03, 2021
5.614
5.662
5.386
5.468
64,249
-0.11(-1.91%)
Mar 02, 2021
5.604
5.662
5.343
5.575
68,606
+0.06(+1.05%)
Mar 01, 2021
5.401
5.652
5.188
5.517
169,962
+0.40(+7.75%)
Feb 26, 2021
5.139
5.372
4.849
5.120
279,478
-0.06(-1.12%)
Feb 25, 2021
5.914
5.943
5.159
5.178
220,025
-0.73(-12.30%)
Feb 24, 2021
5.468
5.991
5.323
5.904
376,362
+0.76(+14.88%)
Feb 23, 2021
5.343
5.410
4.956
5.139
271,590
-0.60(-10.46%)
Feb 22, 2021
6.010
6.194
5.565
5.739
735,785
-1.23(-17.64%)
Feb 19, 2021
8.411
8.701
6.146
6.969
22,536,934
+2.16(+44.87%)
Feb 18, 2021
4.781
4.820
4.249
4.810
1,534,707
+0.02(+0.40%)
Feb 17, 2021
4.772
4.820
4.559
4.791
29,387
+0.16(+3.56%)
Feb 16, 2021
4.781
4.781
4.530
4.626
14,883
+0.10(+2.13%)
Feb 12, 2021
4.752
4.752
4.504
4.530
12,604
-0.12(-2.50%)
Feb 11, 2021
4.443
4.781
4.259
4.646
58,561
+0.27(+6.20%)
Feb 10, 2021
4.307
4.375
4.172
4.375
20,199
+0.11(+2.49%)
Feb 09, 2021
4.191
4.355
4.152
4.268
12,770
+0.15(+3.76%)
Feb 08, 2021
4.288
4.336
3.862
4.113
45,318
-0.07(-1.62%)
Feb 05, 2021
4.210
4.210
4.055
4.181
13,948
+0.00(+0.12%)
Feb 04, 2021
4.084
4.293
4.046
4.176
13,521
+0.05(+1.29%)
Feb 03, 2021
4.152
4.181
4.094
4.123
12,859
-0.02(-0.47%)
Feb 02, 2021
4.113
4.152
4.065
4.143
8,162
-0.01(-0.23%)
Feb 01, 2021
4.036
4.201
4.036
4.152
17,072
+0.08(+2.02%)
Jan 29, 2021
4.210
4.230
4.007
4.070
11,985
+0.00(+0.12%)
Jan 28, 2021
3.978
4.113
3.813
4.065
12,187
+0.01(+0.24%)
Jan 27, 2021
3.833
4.113
3.804
4.055
30,936
+0.01(+0.24%)
Jan 26, 2021
3.968
4.046
3.852
4.046
12,881
+0.14(+3.47%)
Jan 25, 2021
3.959
3.968
3.678
3.910
29,503
-0.11(-2.65%)
Jan 22, 2021
3.939
4.046
3.939
4.017
12,294
+0.05(+1.34%)
Jan 21, 2021
4.005
4.017
3.892
3.963
9,013
+0.05(+1.38%)
Jan 20, 2021
3.930
4.017
3.881
3.910
12,944
-0.02(-0.51%)
Jan 19, 2021
3.895
4.017
3.730
3.930
19,600
+0.03(+0.86%)
Jan 15, 2021
3.968
4.036
3.891
3.896
14,981
-0.05(-1.34%)
Jan 14, 2021
3.949
4.081
3.871
3.949
7,235
+0.08(+2.00%)
Jan 13, 2021
3.920
3.982
3.823
3.871
11,121
+0.01(+0.25%)
Jan 12, 2021
3.888
4.036
3.856
3.862
15,542
-0.01(-0.25%)
Jan 11, 2021
3.697
4.046
3.697
3.871
29,274
+0.06(+1.52%)
Jan 08, 2021
3.649
3.920
3.622
3.813
24,383
+0.07(+1.81%)
Jan 07, 2021
3.959
4.026
3.639
3.746
37,320
-0.15(-3.73%)
Jan 06, 2021
3.920
4.113
3.700
3.891
50,947
+0.08(+2.03%)
Jan 05, 2021
3.871
4.336
3.562
3.813
79,044
+0.01(+0.25%)
Jan 04, 2021
3.736
3.862
3.726
3.804
27,323
+0.08(+2.08%)
Dec 31, 2020
3.726
3.726
3.726
23,104
-0.05(-1.28%)
Dec 30, 2020
3.726
3.842
3.707
3.775
23,104
+0.08(+2.09%)
Dec 29, 2020
3.620
3.862
3.581
3.697
53,835
+0.13(+3.53%)
Dec 28, 2020
3.562
3.620
3.475
3.571
11,094
+0.06(+1.65%)
Dec 24, 2020
3.567
3.601
3.494
3.513
6,199
-0.01(-0.27%)
Dec 23, 2020
3.523
3.571
3.378
3.523
23,667
+0.04(+1.11%)
Dec 22, 2020
3.523
3.552
3.388
3.484
25,799
+0.01(+0.28%)
Dec 21, 2020
3.378
3.513
3.339
3.475
34,585
-0.07(-1.91%)
Dec 18, 2020
3.581
3.581
3.465
3.542
17,667
+0.02(+0.55%)
Dec 17, 2020
3.533
3.540
3.388
3.523
11,520
+0.06(+1.68%)
Dec 16, 2020
3.504
3.581
3.413
3.465
14,863
-0.09(-2.45%)
Dec 15, 2020
3.310
3.581
3.310
3.552
32,096
+0.16(+4.86%)
Dec 14, 2020
3.320
3.446
3.291
3.388
13,336
-0.05(-1.41%)
Dec 11, 2020
3.329
3.436
3.204
3.436
10,538
+0.11(+3.20%)
Dec 10, 2020
3.378
3.383
3.320
3.329
2,608
-0.05(-1.43%)
Dec 09, 2020
3.349
3.388
3.292
3.378
15,746
-0.04(-1.13%)
Dec 08, 2020
3.523
3.581
3.300
3.417
10,846
-0.03(-0.98%)
Dec 07, 2020
3.516
3.533
3.320
3.450
40,213
-0.00(-0.13%)
Dec 04, 2020
3.475
3.630
3.426
3.455
20,767
+0.06(+1.70%)
Dec 03, 2020
3.291
3.620
3.204
3.397
99,508
+0.16(+5.09%)
Dec 02, 2020
3.000
3.368
2.894
3.233
111,668
+0.24(+7.93%)
Dec 01, 2020
2.875
2.995
2.875
2.995
15,550
+0.09(+3.15%)
Nov 30, 2020
2.952
2.952
2.856
2.904
41,955
-0.03(-0.99%)
Nov 27, 2020
2.952
2.952
2.865
2.933
14,361
+0.01(+0.48%)
Nov 25, 2020
2.894
2.923
2.846
2.919
36,471
+0.03(+1.19%)
Nov 24, 2020
2.836
2.892
2.768
2.884
32,225
+0.13(+4.56%)
Nov 23, 2020
2.574
2.807
2.574
2.758
28,487
+0.15(+5.56%)
Nov 20, 2020
2.565
2.613
2.555
2.613
32,442
+0.02(+0.67%)
Nov 19, 2020
2.613
2.642
2.594
2.596
10,691
-0.08(-2.83%)
Nov 18, 2020
2.710
2.720
2.666
2.671
18,650
-0.03(-1.08%)
Nov 17, 2020
2.604
2.700
2.584
2.700
17,581
+0.11(+4.30%)
Nov 16, 2020
2.497
2.594
2.497
2.589
11,109
+0.08(+3.28%)
Nov 13, 2020
2.478
2.526
2.420
2.507
22,420
+0.11(+4.44%)
Nov 12, 2020
2.478
2.536
2.391
2.400
6,839
-0.07(-2.75%)
Nov 11, 2020
2.410
2.468
2.381
2.468
8,099
+0.11(+4.51%)
Nov 10, 2020
2.449
2.485
2.342
2.362
13,044
-0.01(-0.41%)
Nov 09, 2020
2.420
2.536
2.347
2.371
20,972
+0.04(+1.66%)
Nov 06, 2020
2.342
2.376
2.284
2.333
6,095
-0.04(-1.63%)
Nov 05, 2020
2.300
2.410
2.300
2.371
3,604
+0.07(+2.94%)
Nov 04, 2020
2.323
2.353
2.294
2.304
8,914
-0.07(-2.86%)
Nov 03, 2020
2.362
2.410
2.362
2.371
2,525
+0.00(+0.00%)
Nov 02, 2020
2.362
2.400
2.352
2.371
9,808
-0.02(-0.81%)
Oct 30, 2020
2.371
2.391
2.255
2.391
11,158
-0.01(-0.40%)
Oct 29, 2020
2.487
2.487
2.323
2.400
13,767
-0.04(-1.59%)
Oct 28, 2020
2.507
2.507
2.439
2.439
17,334
+0.01(+0.39%)
Oct 27, 2020
2.421
2.530
2.421
2.429
10,510
+0.03(+1.21%)
Oct 26, 2020
2.560
2.560
2.381
2.400
9,748
-0.17(-6.65%)
Oct 23, 2020
2.507
2.662
2.499
2.571
12,088
+0.07(+2.97%)
Oct 22, 2020
2.516
2.565
2.497
2.497
5,197
+0.02(+0.78%)
Oct 21, 2020
2.478
2.546
2.458
2.478
12,506
+0.01(+0.39%)
Oct 20, 2020
2.431
2.506
2.429
2.468
11,242
+0.04(+1.60%)
Oct 19, 2020
2.487
2.487
2.403
2.429
5,365
-0.02(-0.99%)
Oct 16, 2020
2.422
2.458
2.420
2.454
3,926
+0.00(+0.20%)
Oct 15, 2020
2.449
2.449
2.410
2.449
13,039
-0.04(-1.56%)
Oct 14, 2020
2.449
2.507
2.449
2.487
5,108
+0.02(+0.68%)
Oct 13, 2020
2.399
2.546
2.399
2.471
11,290
-0.02(-0.67%)
Oct 12, 2020
2.410
2.487
2.410
2.487
8,754
+0.08(+3.21%)
Oct 09, 2020
2.425
2.425
2.410
2.410
413
-0.03(-1.09%)
Oct 08, 2020
2.439
2.452
2.419
2.437
6,013
+0.03(+1.31%)
Oct 07, 2020
2.415
2.449
2.405
2.405
2,787
-0.04(-1.58%)
Oct 06, 2020
2.460
2.460
2.420
2.444
6,389
+0.05(+2.08%)
Oct 05, 2020
2.468
2.468
2.376
2.394
7,582
+0.05(+2.21%)
Oct 02, 2020
2.284
2.342
2.281
2.342
1,653
-0.08(-3.20%)
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.