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
Ashford Inc
(NY:
AINC
)
4.830
UNCHANGED
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 (%)
Jan 29, 2021
7.520
7.740
7.370
7.430
31,800
-0.40(-5.14%)
Jan 28, 2021
8.500
8.650
7.635
7.833
41,166
-0.88(-10.07%)
Jan 27, 2021
8.090
8.750
7.410
8.710
26,243
+0.74(+9.28%)
Jan 26, 2021
7.800
8.155
7.550
7.970
16,383
+0.17(+2.18%)
Jan 25, 2021
7.960
7.962
7.330
7.800
26,407
+0.05(+0.65%)
Jan 22, 2021
7.830
8.120
7.510
7.750
27,600
-0.50(-6.06%)
Jan 21, 2021
8.300
8.450
8.000
8.250
18,074
-0.03(-0.36%)
Jan 20, 2021
8.490
8.635
8.240
8.280
22,142
-0.17(-2.01%)
Jan 19, 2021
8.060
8.650
8.000
8.450
53,881
+0.39(+4.84%)
Jan 15, 2021
7.520
8.190
7.478
8.060
55,200
+0.47(+6.19%)
Jan 14, 2021
7.990
7.990
7.450
7.590
37,037
-0.09(-1.17%)
Jan 13, 2021
7.710
7.780
7.260
7.680
37,429
+0.29(+3.92%)
Jan 12, 2021
7.380
7.800
7.210
7.390
66,810
+0.17(+2.35%)
Jan 11, 2021
7.200
7.500
7.010
7.220
51,175
+0.13(+1.83%)
Jan 08, 2021
6.600
7.200
6.600
7.090
66,000
+0.42(+6.30%)
Jan 07, 2021
6.530
6.990
6.530
6.670
74,010
+0.00(+0.00%)
Jan 06, 2021
7.490
7.780
6.460
6.670
144,407
-0.82(-10.95%)
Jan 05, 2021
8.440
8.500
7.460
7.490
121,499
-1.25(-14.30%)
Jan 04, 2021
6.990
8.860
6.990
8.740
602,263
+0.16(+1.86%)
Dec 31, 2020
8.580
8.580
8.580
570,996
+2.69(+45.67%)
Dec 30, 2020
5.910
6.290
5.710
5.890
570,996
+0.09(+1.52%)
Dec 29, 2020
5.830
5.980
5.670
5.802
14,728
+0.05(+0.87%)
Dec 28, 2020
5.690
5.910
5.375
5.751
61,985
+0.15(+2.68%)
Dec 24, 2020
5.780
5.780
5.490
5.601
1,600
-0.08(-1.38%)
Dec 23, 2020
5.300
5.700
5.300
5.679
30,734
+0.30(+5.57%)
Dec 22, 2020
5.050
5.560
5.000
5.380
63,957
+0.29(+5.70%)
Dec 21, 2020
5.250
5.250
4.940
5.090
52,463
-0.01(-0.20%)
Dec 18, 2020
5.190
5.250
5.100
5.100
14,000
-0.10(-1.92%)
Dec 17, 2020
5.210
5.250
5.050
5.200
16,699
+0.00(+0.00%)
Dec 16, 2020
5.080
5.250
5.080
5.200
15,750
+0.01(+0.19%)
Dec 15, 2020
5.370
5.430
5.130
5.190
49,168
-0.20(-3.71%)
Dec 14, 2020
5.750
5.880
5.310
5.390
80,762
-0.30(-5.27%)
Dec 11, 2020
6.040
6.040
5.595
5.690
26,600
-0.19(-3.23%)
Dec 10, 2020
6.320
6.500
5.860
5.880
30,643
-0.42(-6.67%)
Dec 09, 2020
6.370
6.400
6.300
6.300
42,839
-0.08(-1.25%)
Dec 08, 2020
6.230
6.540
6.230
6.380
36,797
+0.23(+3.74%)
Dec 07, 2020
6.050
6.490
6.033
6.150
14,831
+0.11(+1.82%)
Dec 04, 2020
6.000
6.280
5.910
6.040
18,700
+0.05(+0.83%)
Dec 03, 2020
6.130
6.310
5.840
5.990
20,263
-0.31(-4.92%)
Dec 02, 2020
6.030
6.540
6.020
6.300
7,331
-0.07(-1.10%)
Dec 01, 2020
6.500
6.510
6.320
6.370
22,816
-0.12(-1.85%)
Nov 30, 2020
6.390
6.530
6.260
6.490
15,821
-0.01(-0.15%)
Nov 27, 2020
6.510
6.530
6.498
6.500
4,900
+0.02(+0.31%)
Nov 25, 2020
6.490
6.502
6.210
6.480
3,800
-0.02(-0.31%)
Nov 24, 2020
6.510
6.550
6.480
6.500
51,626
+0.00(+0.00%)
Nov 23, 2020
6.500
6.540
6.320
6.500
17,371
+0.00(+0.00%)
Nov 20, 2020
6.500
6.845
6.150
6.500
17,500
+0.00(+0.00%)
Nov 19, 2020
6.990
7.180
6.310
6.500
32,340
-0.68(-9.47%)
Nov 18, 2020
6.730
7.180
6.730
7.180
8,016
+0.53(+7.97%)
Nov 17, 2020
6.750
6.800
6.300
6.650
7,026
-0.24(-3.48%)
Nov 16, 2020
7.120
7.820
6.860
6.890
10,850
+0.16(+2.38%)
Nov 13, 2020
6.450
6.880
6.450
6.730
13,500
+0.45(+7.17%)
Nov 12, 2020
6.810
6.810
6.000
6.280
18,503
-0.62(-8.99%)
Nov 11, 2020
7.372
7.398
6.620
6.900
5,377
-0.60(-8.00%)
Nov 10, 2020
8.130
8.130
6.930
7.500
24,978
+0.11(+1.49%)
Nov 09, 2020
6.100
8.300
6.010
7.390
74,515
+1.49(+25.25%)
Nov 06, 2020
5.450
5.950
5.285
5.900
10,300
+0.50(+9.16%)
Nov 05, 2020
5.500
5.500
5.260
5.405
6,794
+0.16(+2.95%)
Nov 04, 2020
5.306
5.325
5.250
5.250
1,740
-0.16(-2.96%)
Nov 03, 2020
5.020
5.530
5.010
5.410
10,544
+0.42(+8.42%)
Nov 02, 2020
5.140
5.140
4.960
4.990
5,504
-0.17(-3.20%)
Oct 30, 2020
4.780
5.155
4.570
5.155
11,000
+0.33(+6.95%)
Oct 29, 2020
4.760
4.820
4.600
4.820
2,394
+0.05(+1.05%)
Oct 28, 2020
4.650
4.950
4.500
4.770
21,510
-0.04(-0.83%)
Oct 27, 2020
5.130
5.130
4.750
4.810
5,831
-0.12(-2.43%)
Oct 26, 2020
5.370
5.370
4.900
4.930
10,230
-0.24(-4.56%)
Oct 23, 2020
5.210
5.210
5.100
5.166
3,400
+0.10(+1.89%)
Oct 22, 2020
5.160
5.220
5.070
5.070
2,023
+0.07(+1.40%)
Oct 21, 2020
5.150
5.150
5.000
5.000
4,495
-0.02(-0.40%)
Oct 20, 2020
5.570
5.665
4.570
5.020
32,399
-0.44(-8.06%)
Oct 19, 2020
5.736
5.736
5.460
5.460
9,566
-0.24(-4.21%)
Oct 16, 2020
5.700
5.700
5.700
5.700
300
+0.00(+0.00%)
Oct 15, 2020
5.750
5.790
5.600
5.700
2,840
-0.13(-2.23%)
Oct 14, 2020
5.940
5.960
5.770
5.830
1,453
+0.10(+1.73%)
Oct 13, 2020
5.853
5.980
5.587
5.731
10,098
-0.02(-0.37%)
Oct 12, 2020
5.980
6.030
5.753
5.753
5,920
-0.15(-2.50%)
Oct 09, 2020
5.803
5.907
5.803
5.900
600
+0.03(+0.43%)
Oct 08, 2020
5.920
5.920
5.830
5.875
1,596
+0.07(+1.12%)
Oct 07, 2020
5.560
5.866
5.560
5.810
5,923
-0.07(-1.19%)
Oct 06, 2020
5.920
6.040
5.860
5.880
5,750
+0.03(+0.51%)
Oct 05, 2020
5.650
5.960
5.600
5.850
4,214
+0.11(+1.93%)
Oct 02, 2020
5.620
5.920
5.550
5.739
19,400
-0.02(-0.36%)
Oct 01, 2020
5.850
6.070
5.700
5.760
7,519
-0.04(-0.69%)
Sep 30, 2020
6.010
6.240
5.720
5.800
7,017
-0.11(-1.86%)
Sep 29, 2020
5.850
6.240
5.690
5.910
6,423
+0.06(+1.03%)
Sep 28, 2020
6.020
6.200
5.775
5.850
6,981
-0.06(-1.02%)
Sep 25, 2020
6.090
6.270
5.800
5.910
6,300
-0.24(-3.90%)
Sep 24, 2020
6.210
6.445
6.080
6.150
15,738
-0.58(-8.62%)
Sep 23, 2020
7.270
7.270
6.380
6.730
8,228
-0.16(-2.31%)
Sep 22, 2020
6.742
7.350
6.742
6.889
12,270
+0.22(+3.23%)
Sep 21, 2020
7.080
7.080
6.380
6.674
13,446
-0.70(-9.45%)
Sep 18, 2020
7.760
7.850
7.370
7.370
5,500
-0.35(-4.60%)
Sep 17, 2020
7.630
7.725
7.400
7.725
8,185
-0.17(-2.11%)
Sep 16, 2020
7.990
7.990
7.600
7.892
7,708
+0.31(+4.11%)
Sep 15, 2020
7.210
7.780
7.210
7.580
7,621
+0.30(+4.18%)
Sep 14, 2020
6.520
7.300
5.760
7.276
44,476
+0.63(+9.41%)
Sep 11, 2020
6.462
6.845
6.462
6.650
14,000
+0.04(+0.61%)
Sep 10, 2020
6.750
6.814
6.610
6.610
16,520
-0.14(-2.07%)
Sep 09, 2020
6.550
6.975
6.350
6.750
14,590
-0.37(-5.20%)
Sep 08, 2020
7.020
7.148
6.576
7.120
6,615
+0.08(+1.14%)
Sep 04, 2020
7.050
7.143
6.760
7.040
9,500
+0.19(+2.77%)
Sep 03, 2020
7.000
7.130
6.550
6.850
38,029
+0.02(+0.29%)
Sep 02, 2020
6.750
6.950
6.570
6.830
23,892
+0.23(+3.48%)
Sep 01, 2020
6.630
7.200
6.220
6.600
39,620
-0.23(-3.42%)
Aug 31, 2020
6.620
7.370
6.000
6.834
49,856
+0.43(+6.69%)
Aug 28, 2020
5.900
6.550
5.850
6.405
89,600
+0.42(+6.93%)
Aug 27, 2020
5.890
6.045
5.600
5.990
8,339
+0.16(+2.74%)
Aug 26, 2020
6.000
6.290
5.800
5.830
17,843
-0.17(-2.83%)
Aug 25, 2020
6.240
6.372
6.000
6.000
15,865
-0.01(-0.17%)
Aug 24, 2020
6.200
6.598
5.800
6.010
21,973
-0.10(-1.64%)
Aug 21, 2020
6.310
6.340
6.020
6.110
11,800
-0.50(-7.56%)
Aug 20, 2020
6.092
6.703
6.040
6.610
13,662
+0.42(+6.79%)
Aug 19, 2020
6.360
6.419
6.000
6.190
14,565
-0.33(-5.06%)
Aug 18, 2020
6.500
6.760
6.455
6.520
18,145
+0.06(+1.01%)
Aug 17, 2020
7.500
7.500
6.300
6.455
17,020
-0.68(-9.59%)
Aug 14, 2020
6.290
8.290
6.290
7.140
35,800
+0.69(+10.70%)
Aug 13, 2020
7.480
7.480
6.290
6.450
19,527
-0.54(-7.79%)
Aug 12, 2020
8.130
8.130
6.790
6.995
37,309
-0.97(-12.23%)
Aug 11, 2020
8.440
9.150
7.560
7.970
48,657
-0.30(-3.64%)
Aug 10, 2020
6.640
8.550
6.640
8.271
77,600
+1.46(+21.46%)
Aug 07, 2020
6.210
6.850
6.210
6.810
20,000
+0.43(+6.74%)
Aug 06, 2020
5.970
6.400
5.620
6.380
70,433
+0.42(+7.14%)
Aug 05, 2020
6.000
6.120
5.270
5.955
49,378
-0.25(-3.95%)
Aug 04, 2020
6.330
6.330
6.010
6.200
43,306
+0.03(+0.49%)
Aug 03, 2020
5.530
6.520
5.500
6.170
137,058
+1.21(+24.40%)
Jul 31, 2020
6.550
6.640
4.860
4.960
126,400
-1.52(-23.46%)
Jul 30, 2020
6.960
6.990
6.480
6.480
20,287
-0.52(-7.43%)
Jul 29, 2020
7.180
7.360
7.000
7.000
7,539
-0.07(-0.99%)
Jul 28, 2020
7.530
7.530
7.070
7.070
6,896
-0.48(-6.36%)
Jul 27, 2020
7.600
7.600
7.490
7.550
3,629
-0.04(-0.50%)
Jul 24, 2020
7.520
7.700
7.520
7.588
13,900
+0.09(+1.17%)
Jul 23, 2020
8.310
8.310
7.500
7.500
7,458
-0.82(-9.86%)
Jul 22, 2020
8.300
8.500
8.200
8.320
2,995
-0.23(-2.69%)
Jul 21, 2020
8.540
8.625
8.510
8.550
4,366
-0.17(-1.95%)
Jul 20, 2020
8.690
8.720
8.520
8.720
4,843
+0.04(+0.40%)
Jul 17, 2020
8.280
9.181
8.280
8.685
8,800
-0.42(-4.67%)
Jul 16, 2020
9.650
10.03
9.010
9.110
5,447
-0.65(-6.66%)
Jul 15, 2020
9.960
10.00
9.760
9.760
3,730
-0.19(-1.91%)
Jul 14, 2020
9.420
9.950
9.420
9.950
1,335
-0.05(-0.50%)
Jul 13, 2020
9.940
10.27
9.640
10.00
4,183
-0.18(-1.77%)
Jul 10, 2020
10.30
10.30
9.420
10.18
3,200
+0.23(+2.31%)
Jul 09, 2020
9.890
9.980
9.645
9.950
922
+0.15(+1.53%)
Jul 08, 2020
9.770
9.800
9.490
9.800
4,363
+0.29(+3.05%)
Jul 07, 2020
9.890
9.890
9.420
9.510
9,688
-0.44(-4.42%)
Jul 06, 2020
9.787
10.24
9.787
9.950
13,078
-0.20(-1.97%)
Jul 02, 2020
10.10
10.15
9.900
10.15
4,700
+0.25(+2.53%)
Jul 01, 2020
10.06
10.10
9.820
9.900
5,633
-0.25(-2.46%)
Jun 30, 2020
10.28
10.43
9.530
10.15
7,528
-0.10(-0.98%)
Jun 29, 2020
10.01
11.19
9.430
10.25
22,332
+0.81(+8.58%)
Jun 26, 2020
10.06
10.47
9.440
9.440
8,600
-0.85(-8.26%)
Jun 25, 2020
9.620
10.29
9.497
10.29
8,772
+0.63(+6.52%)
Jun 24, 2020
10.41
10.41
9.610
9.660
7,460
-0.74(-7.12%)
Jun 23, 2020
10.03
10.51
9.500
10.40
21,751
+0.35(+3.48%)
Jun 22, 2020
10.00
10.29
9.560
10.05
12,739
-0.05(-0.50%)
Jun 19, 2020
10.20
10.39
9.860
10.10
34,100
+0.03(+0.30%)
Jun 18, 2020
11.56
11.56
9.064
10.07
90,061
-1.32(-11.59%)
Jun 17, 2020
11.94
11.94
11.01
11.39
16,183
-0.55(-4.61%)
Jun 16, 2020
10.60
11.98
10.58
11.94
12,723
+1.68(+16.37%)
Jun 15, 2020
10.00
10.36
9.433
10.26
16,490
+0.07(+0.69%)
Jun 12, 2020
10.04
11.24
9.420
10.19
59,800
+1.02(+11.12%)
Jun 11, 2020
11.25
11.30
8.770
9.170
58,972
-3.05(-24.96%)
Jun 10, 2020
13.75
14.99
11.25
12.22
28,990
-1.98(-13.94%)
Jun 09, 2020
14.19
14.89
13.35
14.20
19,546
-0.13(-0.91%)
Jun 08, 2020
14.76
16.24
13.84
14.33
82,983
+0.91(+6.78%)
Jun 05, 2020
16.36
16.36
11.77
13.42
58,500
-0.32(-2.33%)
Jun 04, 2020
12.25
16.00
12.00
13.74
126,201
+3.04(+28.41%)
Jun 03, 2020
7.070
10.91
6.914
10.70
122,337
+3.84(+55.98%)
Jun 02, 2020
6.480
7.540
6.392
6.860
41,945
+0.58(+9.26%)
Jun 01, 2020
6.330
6.350
6.200
6.279
6,300
-0.08(-1.28%)
May 29, 2020
6.690
6.990
6.000
6.360
14,900
-0.23(-3.49%)
May 28, 2020
6.870
6.900
6.578
6.590
5,551
-0.06(-0.90%)
May 27, 2020
6.780
7.000
6.425
6.650
16,579
+0.15(+2.31%)
May 26, 2020
6.420
6.500
6.355
6.500
17,434
+0.29(+4.67%)
May 22, 2020
6.150
6.290
6.030
6.210
13,600
+0.07(+1.14%)
May 21, 2020
6.385
6.852
6.000
6.140
73,382
-0.16(-2.54%)
May 20, 2020
6.460
6.630
5.900
6.300
23,416
+0.27(+4.48%)
May 19, 2020
6.010
6.300
5.900
6.030
9,967
-0.17(-2.74%)
May 18, 2020
6.070
6.550
5.990
6.200
16,239
+0.34(+5.80%)
May 15, 2020
5.540
6.290
5.290
5.860
5,700
-0.26(-4.25%)
May 14, 2020
5.430
6.120
5.295
6.120
8,888
+0.78(+14.61%)
May 13, 2020
5.810
6.300
5.078
5.340
13,633
-0.42(-7.29%)
May 12, 2020
6.800
6.800
5.685
5.760
25,141
-0.92(-13.77%)
May 11, 2020
7.550
7.550
6.560
6.680
12,438
-0.29(-4.16%)
May 08, 2020
7.000
7.210
6.850
6.970
12,400
-0.03(-0.43%)
May 07, 2020
7.220
7.229
6.780
7.000
13,453
-0.14(-1.96%)
May 06, 2020
7.070
7.590
6.850
7.140
21,902
-0.30(-4.03%)
May 05, 2020
7.790
8.560
7.040
7.440
20,728
+0.41(+5.83%)
May 04, 2020
7.900
7.900
6.840
7.030
24,411
-0.87(-11.01%)
May 01, 2020
9.340
9.340
7.230
7.900
18,600
-1.45(-15.51%)
Apr 30, 2020
8.700
9.350
7.530
9.350
10,317
+0.90(+10.65%)
Apr 29, 2020
7.600
8.500
7.530
8.450
13,952
+1.02(+13.73%)
Apr 28, 2020
7.080
7.650
6.770
7.430
7,158
+0.46(+6.60%)
Apr 27, 2020
7.300
7.300
6.770
6.970
13,359
+0.08(+1.16%)
Apr 24, 2020
7.410
7.580
6.560
6.890
12,900
-0.31(-4.31%)
Apr 23, 2020
7.500
7.980
7.150
7.200
7,024
-0.14(-1.93%)
Apr 22, 2020
7.990
8.300
7.050
7.342
10,201
+0.08(+1.13%)
Apr 21, 2020
7.250
7.270
7.193
7.260
4,320
-0.58(-7.37%)
Apr 20, 2020
8.210
8.210
7.500
7.837
2,568
-0.22(-2.76%)
Apr 17, 2020
8.000
8.860
7.950
8.060
6,700
+0.36(+4.68%)
Apr 16, 2020
7.815
7.815
7.700
7.700
1,074
-0.32(-4.02%)
Apr 15, 2020
8.420
8.590
7.615
8.023
5,688
-0.48(-5.62%)
Apr 14, 2020
7.260
8.570
7.260
8.500
7,566
+1.25(+17.32%)
Apr 13, 2020
7.900
7.900
7.050
7.245
4,230
-0.63(-8.06%)
Apr 09, 2020
8.650
9.210
7.880
7.880
12,300
+0.02(+0.25%)
Apr 08, 2020
7.170
7.900
7.155
7.860
2,949
+1.06(+15.59%)
Apr 07, 2020
7.000
7.250
6.700
6.800
18,544
+0.29(+4.45%)
Apr 06, 2020
6.420
6.810
6.160
6.510
10,431
+0.24(+3.83%)
Apr 03, 2020
6.970
6.970
6.050
6.270
5,900
-0.46(-6.84%)
Apr 02, 2020
6.230
6.730
6.230
6.730
2,393
+0.49(+7.85%)
Apr 01, 2020
6.190
6.384
6.080
6.240
4,188
+0.49(+8.52%)
Mar 31, 2020
6.800
6.800
5.750
5.750
6,594
-0.71(-10.99%)
Mar 30, 2020
8.070
8.070
6.170
6.460
10,099
-1.65(-20.35%)
Mar 27, 2020
8.100
10.48
8.100
8.110
12,000
+0.11(+1.37%)
Mar 26, 2020
6.180
9.260
6.000
8.000
26,977
+2.00(+33.33%)
Mar 25, 2020
5.350
6.000
5.350
6.000
27,152
+0.90(+17.65%)
Mar 24, 2020
5.310
5.500
5.040
5.100
6,447
+0.09(+1.80%)
Mar 23, 2020
5.950
5.950
4.960
5.010
4,196
-0.99(-16.50%)
Mar 20, 2020
6.090
6.150
6.000
6.000
7,600
+0.00(+0.00%)
Mar 19, 2020
6.350
6.350
5.320
6.000
4,110
-0.24(-3.82%)
Mar 18, 2020
6.780
6.780
5.851
6.238
10,540
-0.55(-8.13%)
Mar 17, 2020
7.690
8.120
6.510
6.790
31,259
-1.76(-20.58%)
Mar 16, 2020
8.500
9.340
8.500
8.550
14,392
-1.90(-18.18%)
Mar 13, 2020
10.13
10.72
10.13
10.45
9,300
+0.44(+4.40%)
Mar 12, 2020
10.37
11.43
9.130
10.01
21,642
-0.27(-2.63%)
Mar 11, 2020
14.00
14.20
10.01
10.28
31,953
-3.97(-27.86%)
Mar 10, 2020
15.35
15.82
14.23
14.25
37,192
-1.66(-10.43%)
Mar 09, 2020
17.19
17.19
15.06
15.91
51,564
-2.19(-12.10%)
Mar 06, 2020
18.55
18.55
17.70
18.10
36,400
-0.96(-5.04%)
Mar 05, 2020
19.28
19.35
18.75
19.06
16,925
-0.44(-2.26%)
Mar 04, 2020
19.50
19.62
19.45
19.50
7,038
+0.00(+0.00%)
Mar 03, 2020
19.50
20.00
19.29
19.50
19,327
-0.25(-1.27%)
Mar 02, 2020
20.91
21.35
19.49
19.75
33,512
-1.10(-5.28%)
Feb 28, 2020
21.02
21.17
20.66
20.85
8,500
-0.68(-3.16%)
Feb 27, 2020
22.59
22.59
20.86
21.53
24,819
-1.25(-5.49%)
Feb 26, 2020
22.91
22.91
22.50
22.78
5,322
-0.44(-1.89%)
Feb 25, 2020
23.57
23.70
22.75
23.22
23,808
+0.09(+0.39%)
Feb 24, 2020
23.32
23.38
22.21
23.13
10,998
-0.19(-0.81%)
Feb 21, 2020
23.31
23.49
23.31
23.32
1,800
+0.07(+0.30%)
Feb 20, 2020
23.25
23.41
23.25
23.25
6,629
-0.25(-1.06%)
Feb 19, 2020
23.52
23.55
23.30
23.50
7,067
+0.01(+0.05%)
Feb 18, 2020
23.60
23.60
23.27
23.49
3,532
+0.10(+0.44%)
Feb 14, 2020
23.25
23.39
23.25
23.39
2,000
+0.09(+0.37%)
Feb 13, 2020
23.25
23.49
23.25
23.30
3,589
-0.01(-0.04%)
Feb 12, 2020
23.49
23.78
23.25
23.31
26,381
-0.07(-0.30%)
Feb 11, 2020
24.30
24.30
23.34
23.38
27,061
-0.62(-2.58%)
Feb 10, 2020
24.33
24.61
24.00
24.00
7,196
-0.49(-2.00%)
Feb 07, 2020
25.39
26.31
23.71
24.49
38,600
-1.03(-4.04%)
Feb 06, 2020
25.01
27.83
25.00
25.52
9,740
+0.79(+3.19%)
Feb 05, 2020
24.40
25.10
24.38
24.73
5,975
+0.14(+0.57%)
Feb 04, 2020
24.79
25.36
24.28
24.59
11,444
-0.06(-0.24%)
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.