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
Planet 13 Hldgs
(OP:
PLNHF
)
0.9090
UNCHANGED
Last Price
Updated: 3:59 PM EDT, Sep 15, 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 (%)
Sep 30, 2021
4.320
4.840
4.320
4.784
417,501
+0.38(+8.73%)
Sep 29, 2021
4.420
4.600
4.370
4.400
273,309
-0.06(-1.35%)
Sep 28, 2021
4.550
4.670
4.450
4.460
403,761
-0.20(-4.29%)
Sep 27, 2021
4.680
4.690
4.550
4.660
236,814
+0.03(+0.65%)
Sep 24, 2021
4.690
4.860
4.620
4.630
180,765
-0.03(-0.64%)
Sep 23, 2021
4.780
4.870
4.550
4.660
401,397
+0.09(+1.93%)
Sep 22, 2021
4.685
4.860
4.600
4.572
349,735
-0.11(-2.40%)
Sep 21, 2021
4.740
4.740
4.400
4.684
347,432
+0.29(+6.71%)
Sep 20, 2021
4.700
4.740
4.380
4.390
535,196
-0.44(-9.19%)
Sep 17, 2021
4.700
5.000
4.560
4.834
309,507
+0.21(+4.64%)
Sep 16, 2021
4.475
4.700
4.330
4.620
352,887
+0.12(+2.67%)
Sep 15, 2021
4.400
4.605
4.230
4.500
499,029
+0.09(+2.04%)
Sep 14, 2021
4.630
4.700
4.210
4.410
713,069
-0.22(-4.75%)
Sep 13, 2021
4.780
4.820
4.600
4.630
525,234
-0.15(-3.14%)
Sep 10, 2021
4.805
4.920
4.610
4.780
622,064
-0.05(-1.04%)
Sep 09, 2021
4.890
4.970
4.800
4.830
413,288
+0.02(+0.42%)
Sep 08, 2021
5.150
5.150
4.800
4.810
744,230
-0.09(-1.84%)
Sep 07, 2021
5.000
5.000
4.900
4.900
354,348
-0.06(-1.26%)
Sep 03, 2021
5.065
5.070
4.920
4.962
259,906
-0.03(-0.67%)
Sep 02, 2021
5.000
5.300
4.950
4.996
368,395
-0.06(-1.26%)
Sep 01, 2021
5.005
5.080
4.800
5.060
522,927
+0.19(+3.90%)
Aug 31, 2021
4.880
5.000
4.800
4.870
431,717
-0.06(-1.22%)
Aug 30, 2021
5.060
5.116
4.900
4.930
421,283
-0.12(-2.35%)
Aug 27, 2021
5.215
5.275
4.980
5.049
591,229
+0.11(+2.20%)
Aug 26, 2021
5.300
5.300
4.897
4.940
304,745
-0.09(-1.79%)
Aug 25, 2021
5.440
5.440
4.900
5.030
747,861
-0.17(-3.27%)
Aug 24, 2021
5.050
5.210
5.000
5.200
273,886
+0.21(+4.21%)
Aug 23, 2021
4.840
5.001
4.600
4.990
382,383
+0.19(+3.96%)
Aug 20, 2021
4.850
5.000
4.670
4.800
691,714
-0.10(-2.04%)
Aug 19, 2021
4.920
5.010
4.780
4.900
585,120
-0.10(-2.00%)
Aug 18, 2021
5.000
5.154
4.988
5.000
282,684
-0.04(-0.79%)
Aug 17, 2021
5.010
5.110
5.000
5.040
455,429
-0.08(-1.56%)
Aug 16, 2021
5.110
5.250
5.030
5.120
406,876
-0.01(-0.19%)
Aug 13, 2021
5.200
5.540
5.110
5.130
449,562
-0.14(-2.66%)
Aug 12, 2021
5.300
5.665
5.160
5.270
337,596
-0.10(-1.86%)
Aug 11, 2021
5.510
5.660
5.350
5.370
258,451
-0.15(-2.72%)
Aug 10, 2021
5.680
5.690
5.510
5.520
254,824
-0.12(-2.06%)
Aug 09, 2021
5.600
5.680
5.510
5.636
236,710
+0.10(+1.73%)
Aug 06, 2021
5.480
5.730
5.430
5.540
359,150
+0.11(+2.03%)
Aug 05, 2021
5.200
5.480
5.200
5.430
314,949
+0.23(+4.42%)
Aug 04, 2021
5.150
5.380
5.010
5.200
610,534
+0.04(+0.78%)
Aug 03, 2021
5.250
5.405
5.100
5.160
452,793
-0.14(-2.64%)
Aug 02, 2021
5.330
5.400
5.250
5.300
297,593
+0.03(+0.57%)
Jul 30, 2021
5.250
5.460
5.210
5.270
355,756
-0.01(-0.19%)
Jul 29, 2021
5.090
5.390
5.090
5.280
498,208
+0.10(+1.93%)
Jul 28, 2021
5.300
5.500
5.060
5.180
1,138,413
-0.17(-3.20%)
Jul 27, 2021
5.700
5.700
5.090
5.351
1,668,937
-0.49(-8.37%)
Jul 26, 2021
5.900
6.040
5.740
5.840
551,804
-0.16(-2.67%)
Jul 23, 2021
6.020
6.126
5.999
6.000
229,317
-0.09(-1.48%)
Jul 22, 2021
6.200
6.430
5.994
6.090
161,660
-0.10(-1.62%)
Jul 21, 2021
6.000
6.330
6.000
6.190
337,692
+0.17(+2.82%)
Jul 20, 2021
5.800
6.060
5.620
6.020
315,326
+0.29(+5.06%)
Jul 19, 2021
5.740
5.860
5.504
5.730
707,756
-0.14(-2.36%)
Jul 16, 2021
6.050
6.180
5.821
5.868
451,156
-0.15(-2.52%)
Jul 15, 2021
6.050
6.330
5.989
6.020
726,825
-0.13(-2.11%)
Jul 14, 2021
6.500
6.705
6.150
6.150
796,132
-0.30(-4.65%)
Jul 13, 2021
6.550
6.810
6.450
6.450
270,259
-0.16(-2.35%)
Jul 12, 2021
6.750
6.809
6.600
6.605
209,206
-0.14(-2.15%)
Jul 09, 2021
6.550
6.800
6.495
6.750
301,053
+0.19(+2.90%)
Jul 08, 2021
6.650
6.700
6.500
6.560
298,791
-0.09(-1.35%)
Jul 07, 2021
7.080
7.080
6.639
6.650
327,780
-0.21(-3.06%)
Jul 06, 2021
6.890
7.080
6.700
6.860
321,869
-0.03(-0.51%)
Jul 02, 2021
7.075
7.090
6.800
6.895
315,990
-0.02(-0.22%)
Jul 01, 2021
7.095
7.140
6.805
6.910
187,192
-0.14(-1.99%)
Jun 30, 2021
6.820
7.080
6.590
7.050
375,205
+0.16(+2.32%)
Jun 29, 2021
7.140
7.170
6.890
6.890
265,748
-0.16(-2.27%)
Jun 28, 2021
6.930
7.112
6.840
7.050
394,781
+0.12(+1.73%)
Jun 25, 2021
6.890
6.990
6.890
6.930
289,882
+0.05(+0.73%)
Jun 24, 2021
7.000
7.010
6.850
6.880
364,869
-0.01(-0.09%)
Jun 23, 2021
6.600
7.000
6.600
6.886
494,664
+0.22(+3.24%)
Jun 22, 2021
6.650
6.819
6.650
6.670
210,927
-0.05(-0.80%)
Jun 21, 2021
6.650
6.820
6.650
6.724
251,178
+0.04(+0.60%)
Jun 18, 2021
6.790
6.910
6.681
6.684
309,892
-0.09(-1.27%)
Jun 17, 2021
6.750
6.900
6.620
6.770
361,872
-0.04(-0.59%)
Jun 16, 2021
6.650
6.900
6.650
6.810
307,747
+0.05(+0.72%)
Jun 15, 2021
6.870
7.030
6.600
6.761
511,648
-0.23(-3.27%)
Jun 14, 2021
6.860
7.180
6.860
6.990
260,515
+0.05(+0.72%)
Jun 11, 2021
7.250
7.250
6.870
6.940
293,903
-0.11(-1.56%)
Jun 10, 2021
6.820
7.160
6.820
7.050
378,391
+0.10(+1.44%)
Jun 09, 2021
6.800
7.270
6.700
6.950
907,185
+0.21(+3.12%)
Jun 08, 2021
6.750
6.870
6.700
6.740
240,143
-0.01(-0.15%)
Jun 07, 2021
6.780
6.870
6.720
6.750
319,059
-0.03(-0.44%)
Jun 04, 2021
6.600
6.843
6.600
6.780
205,615
-0.05(-0.73%)
Jun 03, 2021
6.730
6.880
6.660
6.830
473,904
+0.11(+1.56%)
Jun 02, 2021
6.820
6.849
6.640
6.725
349,598
-0.10(-1.39%)
Jun 01, 2021
6.540
6.820
6.540
6.820
416,124
+0.20(+3.02%)
May 28, 2021
6.830
6.900
6.490
6.620
542,546
-0.19(-2.79%)
May 27, 2021
6.620
6.840
6.620
6.810
444,708
+0.18(+2.71%)
May 26, 2021
6.360
6.640
6.340
6.630
304,972
+0.20(+3.18%)
May 25, 2021
6.785
6.790
6.402
6.426
327,077
-0.22(-3.37%)
May 24, 2021
6.690
6.770
6.450
6.650
279,982
-0.04(-0.66%)
May 21, 2021
6.240
6.750
6.230
6.694
409,312
+0.46(+7.44%)
May 20, 2021
6.050
6.250
6.050
6.230
191,958
+0.17(+2.81%)
May 19, 2021
6.100
6.210
6.020
6.060
297,630
-0.13(-2.10%)
May 18, 2021
6.150
6.210
6.060
6.190
289,125
+0.13(+2.15%)
May 17, 2021
6.100
6.156
6.000
6.060
242,440
-0.06(-1.02%)
May 14, 2021
5.850
6.300
5.850
6.122
375,208
+0.17(+2.90%)
May 13, 2021
5.960
6.200
5.720
5.950
885,329
-0.06(-1.08%)
May 12, 2021
6.270
6.330
5.990
6.015
677,491
-0.25(-4.07%)
May 11, 2021
6.100
6.370
6.000
6.270
722,824
-0.13(-2.03%)
May 10, 2021
6.725
6.770
6.390
6.400
469,708
-0.30(-4.48%)
May 07, 2021
6.980
6.980
6.700
6.700
266,375
-0.06(-0.89%)
May 06, 2021
6.810
7.160
6.740
6.760
398,752
-0.38(-5.32%)
May 05, 2021
7.200
7.200
6.860
7.140
395,512
-0.01(-0.14%)
May 04, 2021
7.010
7.150
6.650
7.150
878,026
+0.12(+1.71%)
May 03, 2021
6.750
7.060
6.670
7.030
581,374
+0.20(+2.92%)
Apr 30, 2021
6.750
6.950
6.750
6.830
262,100
-0.07(-1.01%)
Apr 29, 2021
6.990
7.050
6.850
6.900
248,202
-0.09(-1.29%)
Apr 28, 2021
6.905
7.110
6.530
6.990
414,077
+0.09(+1.35%)
Apr 27, 2021
7.000
7.040
6.750
6.897
320,086
-0.05(-0.76%)
Apr 26, 2021
6.630
7.000
6.630
6.950
477,428
+0.32(+4.83%)
Apr 23, 2021
6.530
6.820
6.500
6.630
332,800
+0.10(+1.53%)
Apr 22, 2021
6.580
6.820
6.420
6.530
400,044
+0.03(+0.46%)
Apr 21, 2021
6.300
6.510
6.200
6.500
372,345
+0.25(+4.00%)
Apr 20, 2021
6.420
6.570
6.170
6.250
550,244
-0.28(-4.23%)
Apr 19, 2021
6.850
6.995
6.340
6.526
822,300
-0.17(-2.60%)
Apr 16, 2021
6.600
6.760
6.490
6.700
464,900
+0.10(+1.52%)
Apr 15, 2021
6.800
6.820
6.500
6.600
588,411
-0.23(-3.37%)
Apr 14, 2021
6.820
7.000
6.790
6.830
401,904
-0.12(-1.73%)
Apr 13, 2021
6.950
7.280
6.830
6.950
458,137
+0.00(+0.00%)
Apr 12, 2021
7.280
7.280
6.800
6.950
675,648
-0.22(-3.14%)
Apr 09, 2021
7.250
7.370
7.020
7.175
654,600
-0.08(-1.03%)
Apr 08, 2021
7.250
7.300
7.060
7.250
481,804
+0.14(+1.97%)
Apr 07, 2021
7.010
7.360
7.000
7.110
1,423,085
+0.17(+2.45%)
Apr 06, 2021
6.750
7.000
6.580
6.940
1,405,941
+0.56(+8.78%)
Apr 05, 2021
6.350
6.500
6.280
6.380
570,666
+0.19(+3.12%)
Apr 01, 2021
6.050
6.370
6.030
6.187
468,500
+0.14(+2.26%)
Mar 31, 2021
5.880
6.190
5.850
6.050
450,931
+0.21(+3.53%)
Mar 30, 2021
5.760
6.150
5.750
5.844
473,272
-0.05(-0.79%)
Mar 29, 2021
5.970
6.200
5.830
5.890
516,658
-0.08(-1.26%)
Mar 26, 2021
5.960
6.200
5.800
5.965
452,400
+0.00(+0.08%)
Mar 25, 2021
6.080
6.220
5.695
5.960
1,016,582
-0.15(-2.45%)
Mar 24, 2021
6.900
6.900
5.970
6.110
629,799
-0.34(-5.27%)
Mar 23, 2021
6.650
6.720
6.260
6.450
469,497
-0.27(-4.02%)
Mar 22, 2021
6.600
6.780
6.500
6.720
507,758
+0.14(+2.07%)
Mar 19, 2021
6.610
6.890
6.460
6.584
447,000
+0.04(+0.67%)
Mar 18, 2021
6.550
6.970
6.510
6.540
436,013
-0.27(-3.96%)
Mar 17, 2021
6.650
6.860
6.490
6.810
472,671
+0.02(+0.29%)
Mar 16, 2021
6.660
6.980
6.500
6.790
544,785
+0.05(+0.67%)
Mar 15, 2021
6.700
6.980
6.587
6.745
707,814
+0.12(+1.87%)
Mar 12, 2021
6.500
6.624
6.150
6.621
585,800
+0.14(+2.23%)
Mar 11, 2021
6.150
6.480
6.120
6.476
648,841
+0.37(+6.00%)
Mar 10, 2021
6.260
6.590
6.030
6.110
675,641
+0.01(+0.16%)
Mar 09, 2021
5.830
6.300
5.760
6.100
975,125
+0.38(+6.64%)
Mar 08, 2021
5.860
6.090
5.720
5.720
921,147
-0.14(-2.31%)
Mar 05, 2021
6.000
6.450
5.435
5.855
2,784,700
-0.47(-7.43%)
Mar 04, 2021
6.780
7.000
6.140
6.325
1,694,565
-0.67(-9.64%)
Mar 03, 2021
7.450
7.490
7.000
7.000
541,684
-0.44(-5.91%)
Mar 02, 2021
7.300
7.700
6.900
7.440
1,576,743
+0.44(+6.29%)
Mar 01, 2021
7.000
7.303
6.938
7.000
732,059
+0.21(+3.09%)
Feb 26, 2021
6.540
7.050
6.420
6.790
1,337,100
-0.32(-4.50%)
Feb 25, 2021
7.460
7.500
6.770
7.110
1,310,141
-0.30(-4.05%)
Feb 24, 2021
7.545
7.700
7.150
7.410
1,306,535
-0.22(-2.93%)
Feb 23, 2021
6.680
7.870
5.998
7.634
2,636,388
+0.30(+4.14%)
Feb 22, 2021
7.150
7.730
6.600
7.330
1,970,943
+0.22(+3.09%)
Feb 19, 2021
7.150
7.800
7.100
7.110
781,000
-0.18(-2.47%)
Feb 18, 2021
7.480
7.800
7.120
7.290
1,090,870
-0.46(-5.94%)
Feb 17, 2021
7.700
7.850
7.440
7.750
736,177
+0.00(+0.00%)
Feb 16, 2021
7.500
8.089
7.500
7.750
1,102,187
+0.33(+4.45%)
Feb 12, 2021
7.180
7.750
6.550
7.420
1,762,500
+0.09(+1.23%)
Feb 11, 2021
8.200
8.670
7.024
7.330
3,081,274
-0.86(-10.50%)
Feb 10, 2021
7.580
8.590
7.500
8.190
3,485,279
+1.13(+16.01%)
Feb 09, 2021
6.610
7.340
6.610
7.060
2,254,725
+0.52(+7.95%)
Feb 08, 2021
6.350
6.720
6.247
6.540
2,071,144
+0.39(+6.34%)
Feb 05, 2021
5.850
6.230
5.850
6.150
2,980,600
+0.45(+7.89%)
Feb 04, 2021
5.790
5.800
5.500
5.700
1,295,862
+0.19(+3.45%)
Feb 03, 2021
5.420
5.740
5.354
5.510
2,110,452
+0.15(+2.80%)
Feb 02, 2021
5.280
5.500
5.249
5.360
1,442,350
+0.08(+1.52%)
Feb 01, 2021
5.250
5.361
5.147
5.280
1,152,102
+0.02(+0.30%)
Jan 29, 2021
5.500
5.635
5.246
5.264
1,122,900
-0.28(-4.97%)
Jan 28, 2021
5.100
5.600
5.100
5.540
1,085,855
+0.27(+5.13%)
Jan 27, 2021
5.310
5.450
5.087
5.270
1,679,479
-0.22(-4.01%)
Jan 26, 2021
5.520
5.640
5.450
5.490
795,549
-0.03(-0.54%)
Jan 25, 2021
5.530
5.690
5.490
5.520
1,119,048
-0.05(-0.90%)
Jan 22, 2021
5.660
5.690
5.500
5.570
807,100
-0.09(-1.59%)
Jan 21, 2021
5.740
5.850
5.600
5.660
673,738
-0.08(-1.39%)
Jan 20, 2021
5.750
5.990
5.645
5.740
880,765
+0.01(+0.17%)
Jan 19, 2021
5.750
5.830
5.590
5.730
1,305,196
+0.04(+0.74%)
Jan 15, 2021
6.050
6.050
5.520
5.688
1,463,400
-0.19(-3.21%)
Jan 14, 2021
6.050
6.100
5.850
5.877
1,074,277
-0.00(-0.06%)
Jan 13, 2021
5.820
6.050
5.820
5.880
1,573,780
+0.11(+1.86%)
Jan 12, 2021
5.850
6.000
5.509
5.773
3,975,368
-0.54(-8.51%)
Jan 11, 2021
6.090
6.320
5.850
6.310
1,870,891
+0.23(+3.78%)
Jan 08, 2021
6.300
6.300
5.880
6.080
1,063,100
-0.01(-0.16%)
Jan 07, 2021
6.180
6.180
5.940
6.090
1,693,677
+0.36(+6.36%)
Jan 06, 2021
5.900
6.300
5.650
5.726
1,962,210
+0.15(+2.62%)
Jan 05, 2021
5.250
5.590
5.250
5.580
1,064,936
+0.15(+2.76%)
Jan 04, 2021
5.610
5.730
5.260
5.430
1,184,583
-0.17(-2.95%)
Dec 31, 2020
5.595
5.595
5.595
889,662
-0.07(-1.31%)
Dec 30, 2020
5.490
5.730
5.400
5.670
889,662
+0.18(+3.27%)
Dec 29, 2020
5.780
5.940
5.370
5.490
1,326,263
-0.32(-5.51%)
Dec 28, 2020
5.920
6.090
5.750
5.810
609,818
-0.08(-1.36%)
Dec 24, 2020
6.000
6.062
5.840
5.890
345,300
-0.12(-2.00%)
Dec 23, 2020
6.220
6.220
5.800
6.010
922,482
-0.14(-2.28%)
Dec 22, 2020
5.970
6.250
5.930
6.150
925,484
+0.19(+3.10%)
Dec 21, 2020
5.750
5.990
5.700
5.965
848,419
+0.21(+3.74%)
Dec 18, 2020
5.870
5.950
5.660
5.750
631,800
-0.12(-2.04%)
Dec 17, 2020
5.890
5.990
5.700
5.870
740,212
-0.08(-1.34%)
Dec 16, 2020
5.390
5.950
5.307
5.950
1,130,986
+0.63(+11.82%)
Dec 15, 2020
5.470
5.558
5.040
5.321
1,645,082
-0.20(-3.61%)
Dec 14, 2020
5.850
6.000
5.447
5.520
999,186
-0.14(-2.47%)
Dec 11, 2020
5.750
6.050
5.570
5.660
945,200
-0.19(-3.31%)
Dec 10, 2020
5.780
6.010
5.500
5.854
879,990
+0.17(+3.06%)
Dec 09, 2020
5.900
6.216
5.550
5.680
1,666,532
-0.17(-2.91%)
Dec 08, 2020
6.050
6.205
5.665
5.850
1,974,220
-0.24(-3.94%)
Dec 07, 2020
5.980
6.400
5.787
6.090
2,969,638
+0.26(+4.46%)
Dec 04, 2020
5.450
5.830
5.345
5.830
2,723,900
+0.63(+12.12%)
Dec 03, 2020
5.010
5.311
5.000
5.200
1,332,605
+0.28(+5.68%)
Dec 02, 2020
5.000
5.047
4.790
4.920
1,226,139
+0.14(+2.84%)
Dec 01, 2020
5.050
5.320
4.750
4.785
2,241,246
-0.23(-4.50%)
Nov 30, 2020
4.610
5.040
4.580
5.010
2,240,984
+0.40(+8.68%)
Nov 27, 2020
4.500
4.690
4.400
4.610
999,700
+0.12(+2.65%)
Nov 25, 2020
4.250
4.520
4.010
4.491
1,872,000
+0.27(+6.34%)
Nov 24, 2020
3.850
4.261
3.850
4.223
2,142,425
+0.32(+8.29%)
Nov 23, 2020
3.980
3.980
3.845
3.900
1,212,066
+0.14(+3.72%)
Nov 20, 2020
3.650
3.860
3.650
3.760
527,000
+0.03(+0.80%)
Nov 19, 2020
3.840
3.840
3.680
3.730
663,119
-0.09(-2.36%)
Nov 18, 2020
3.830
3.840
3.730
3.820
715,349
+0.07(+1.87%)
Nov 17, 2020
3.660
3.780
3.630
3.750
635,526
+0.09(+2.46%)
Nov 16, 2020
3.550
3.715
3.530
3.660
1,167,506
+0.15(+4.27%)
Nov 13, 2020
3.530
3.700
3.396
3.510
932,400
-0.02(-0.43%)
Nov 12, 2020
3.700
3.741
3.499
3.525
986,379
-0.16(-4.21%)
Nov 11, 2020
3.650
3.820
3.650
3.680
495,843
-0.04(-0.95%)
Nov 10, 2020
3.840
3.900
3.690
3.715
908,892
-0.10(-2.58%)
Nov 09, 2020
3.970
4.070
3.800
3.813
1,343,118
+0.10(+2.68%)
Nov 06, 2020
3.760
4.055
3.688
3.714
2,065,300
-0.03(-0.83%)
Nov 05, 2020
3.500
3.800
3.487
3.745
1,666,003
+0.32(+9.19%)
Nov 04, 2020
3.210
3.550
3.210
3.430
730,034
+0.02(+0.58%)
Nov 03, 2020
3.180
3.500
3.180
3.410
653,476
+0.09(+2.71%)
Nov 02, 2020
3.200
3.400
3.200
3.320
658,100
+0.13(+4.08%)
Oct 30, 2020
3.400
3.400
3.013
3.190
921,400
-0.06(-1.85%)
Oct 29, 2020
3.270
3.320
3.190
3.250
802,270
+0.04(+1.09%)
Oct 28, 2020
3.350
3.415
3.148
3.215
1,373,601
-0.19(-5.52%)
Oct 27, 2020
3.600
3.610
3.400
3.403
649,355
-0.18(-4.95%)
Oct 26, 2020
3.580
3.700
3.460
3.580
925,931
-0.04(-1.10%)
Oct 23, 2020
3.780
3.780
3.545
3.620
694,900
+0.11(+3.13%)
Oct 22, 2020
3.600
3.700
3.480
3.510
2,194,957
+0.11(+3.24%)
Oct 21, 2020
3.360
3.455
3.300
3.400
724,398
+0.02(+0.59%)
Oct 20, 2020
3.460
3.800
3.240
3.380
1,998,455
-0.37(-9.87%)
Oct 19, 2020
3.970
4.020
3.670
3.750
1,130,714
-0.14(-3.55%)
Oct 16, 2020
3.850
4.000
3.740
3.888
1,016,300
+0.16(+4.24%)
Oct 15, 2020
3.550
3.760
3.530
3.730
913,499
+0.07(+1.91%)
Oct 14, 2020
3.470
3.660
3.470
3.660
809,986
+0.19(+5.48%)
Oct 13, 2020
3.550
3.550
3.300
3.470
560,690
+0.07(+2.06%)
Oct 12, 2020
3.560
3.560
3.310
3.400
658,325
-0.06(-1.73%)
Oct 09, 2020
3.420
3.500
3.360
3.460
790,100
+0.06(+1.76%)
Oct 08, 2020
3.390
3.400
3.280
3.400
780,570
+0.10(+3.03%)
Oct 07, 2020
3.180
3.300
3.146
3.300
1,471,950
+0.35(+11.86%)
Oct 06, 2020
2.830
3.200
2.830
2.950
1,083,507
+0.13(+4.61%)
Oct 05, 2020
2.770
2.900
2.760
2.820
386,227
+0.06(+2.17%)
Oct 02, 2020
2.700
2.800
2.670
2.760
503,600
-0.06(-2.16%)
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.