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
Concrete Pumping Holdings Inc
(NQ:
BBCP
)
6.840
-0.110 (-1.58%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Oct 30, 2020
3.440
3.600
3.140
3.230
85,000
-0.25(-7.18%)
Oct 29, 2020
3.420
3.620
3.270
3.480
186,505
+0.06(+1.75%)
Oct 28, 2020
3.740
3.880
3.380
3.420
176,231
-0.28(-7.57%)
Oct 27, 2020
3.700
3.730
3.700
3.700
27,558
-0.02(-0.54%)
Oct 26, 2020
3.780
3.800
3.670
3.720
76,839
-0.04(-1.06%)
Oct 23, 2020
3.880
3.880
3.750
3.760
39,200
-0.02(-0.53%)
Oct 22, 2020
3.750
3.930
3.740
3.780
26,761
+0.07(+1.89%)
Oct 21, 2020
3.860
3.870
3.680
3.710
17,075
-0.15(-3.89%)
Oct 20, 2020
3.820
3.980
3.750
3.860
24,140
+0.05(+1.31%)
Oct 19, 2020
3.860
3.975
3.810
3.810
17,787
-0.07(-1.80%)
Oct 16, 2020
3.890
4.070
3.830
3.880
73,900
-0.05(-1.27%)
Oct 15, 2020
3.850
3.970
3.810
3.930
41,509
+0.06(+1.55%)
Oct 14, 2020
3.880
3.930
3.830
3.870
19,196
+0.07(+1.84%)
Oct 13, 2020
3.920
3.950
3.670
3.800
137,705
-0.19(-4.76%)
Oct 12, 2020
3.990
4.140
3.920
3.990
41,323
-0.01(-0.25%)
Oct 09, 2020
3.850
4.140
3.840
4.000
115,300
+0.17(+4.44%)
Oct 08, 2020
3.740
3.940
3.740
3.830
43,668
+0.06(+1.59%)
Oct 07, 2020
3.730
3.920
3.680
3.770
107,433
+0.05(+1.34%)
Oct 06, 2020
3.830
3.880
3.681
3.720
502,934
-0.08(-2.11%)
Oct 05, 2020
3.660
3.840
3.585
3.800
96,504
+0.14(+3.83%)
Oct 02, 2020
3.720
3.760
3.530
3.660
263,400
-0.09(-2.40%)
Oct 01, 2020
3.610
3.800
3.550
3.750
155,813
+0.18(+5.04%)
Sep 30, 2020
3.650
3.700
3.495
3.570
97,390
-0.08(-2.19%)
Sep 29, 2020
3.780
3.810
3.600
3.650
30,759
-0.10(-2.67%)
Sep 28, 2020
3.510
3.880
3.500
3.750
131,862
+0.34(+9.97%)
Sep 25, 2020
3.200
3.500
3.185
3.410
60,100
+0.19(+5.90%)
Sep 24, 2020
3.360
3.360
3.180
3.220
48,171
-0.15(-4.45%)
Sep 23, 2020
3.460
3.580
3.190
3.370
120,966
-0.09(-2.60%)
Sep 22, 2020
3.450
3.620
3.410
3.460
33,665
+0.03(+0.87%)
Sep 21, 2020
3.740
3.750
3.400
3.430
58,540
-0.35(-9.26%)
Sep 18, 2020
3.790
3.820
3.480
3.780
203,200
+0.09(+2.44%)
Sep 17, 2020
3.760
3.880
3.620
3.690
51,706
-0.07(-1.86%)
Sep 16, 2020
3.690
3.830
3.670
3.760
50,667
+0.04(+1.08%)
Sep 15, 2020
3.640
3.720
3.530
3.720
50,111
+0.10(+2.76%)
Sep 14, 2020
3.570
3.860
3.500
3.620
103,953
+0.11(+3.13%)
Sep 11, 2020
3.830
3.830
3.390
3.510
73,500
-0.17(-4.62%)
Sep 10, 2020
4.160
4.239
3.520
3.680
106,357
-0.12(-3.16%)
Sep 09, 2020
4.170
4.374
3.790
3.800
126,791
-0.16(-4.04%)
Sep 08, 2020
4.390
4.390
3.830
3.960
78,524
-0.46(-10.41%)
Sep 04, 2020
4.240
4.460
4.075
4.420
28,900
+0.23(+5.49%)
Sep 03, 2020
4.120
4.490
4.050
4.190
87,414
+0.06(+1.45%)
Sep 02, 2020
4.000
4.130
3.880
4.130
60,085
+0.13(+3.25%)
Sep 01, 2020
3.680
4.000
3.470
4.000
124,989
+0.37(+10.19%)
Aug 31, 2020
3.590
3.670
3.560
3.630
44,332
-0.08(-2.16%)
Aug 28, 2020
3.660
3.710
3.630
3.710
17,000
+0.01(+0.27%)
Aug 27, 2020
3.670
3.744
3.610
3.700
20,405
+0.03(+0.82%)
Aug 26, 2020
3.670
3.765
3.550
3.670
32,473
+0.02(+0.55%)
Aug 25, 2020
3.710
3.820
3.620
3.650
15,942
-0.03(-0.82%)
Aug 24, 2020
3.850
3.850
3.620
3.680
55,808
-0.09(-2.39%)
Aug 21, 2020
3.730
3.860
3.730
3.770
44,700
+0.05(+1.34%)
Aug 20, 2020
3.750
4.130
3.660
3.720
38,509
-0.12(-3.12%)
Aug 19, 2020
3.720
4.240
3.720
3.840
32,719
-0.29(-7.02%)
Aug 18, 2020
3.990
4.240
3.900
4.130
29,636
+0.14(+3.51%)
Aug 17, 2020
3.870
4.110
3.730
3.990
28,634
+0.12(+3.10%)
Aug 14, 2020
4.050
4.080
3.830
3.870
32,800
-0.21(-5.15%)
Aug 13, 2020
4.090
4.170
3.975
4.080
25,053
-0.04(-0.97%)
Aug 12, 2020
4.270
4.331
4.100
4.120
34,565
-0.07(-1.67%)
Aug 11, 2020
4.000
4.430
4.000
4.190
93,827
+0.25(+6.35%)
Aug 10, 2020
4.180
4.200
3.910
3.940
38,169
-0.24(-5.74%)
Aug 07, 2020
3.940
4.200
3.940
4.180
63,300
+0.22(+5.56%)
Aug 06, 2020
3.870
3.960
3.830
3.960
79,561
+0.05(+1.28%)
Aug 05, 2020
3.890
3.910
3.790
3.910
48,566
+0.08(+2.09%)
Aug 04, 2020
3.850
3.880
3.810
3.830
29,039
-0.04(-1.03%)
Aug 03, 2020
3.770
3.900
3.680
3.870
60,996
+0.13(+3.48%)
Jul 31, 2020
3.880
3.880
3.600
3.740
42,200
-0.14(-3.61%)
Jul 30, 2020
3.590
3.900
3.590
3.880
71,770
+0.24(+6.59%)
Jul 29, 2020
3.550
3.650
3.250
3.640
59,882
+0.09(+2.54%)
Jul 28, 2020
3.700
3.700
3.520
3.550
39,408
-0.17(-4.57%)
Jul 27, 2020
3.630
3.800
3.630
3.720
20,925
+0.13(+3.62%)
Jul 24, 2020
3.680
3.800
3.560
3.590
28,300
-0.12(-3.23%)
Jul 23, 2020
3.660
3.840
3.570
3.710
158,921
+0.03(+0.82%)
Jul 22, 2020
3.690
3.700
3.640
3.680
44,024
-0.02(-0.54%)
Jul 21, 2020
3.600
3.740
3.510
3.700
74,707
+0.17(+4.82%)
Jul 20, 2020
3.770
3.770
3.500
3.530
46,758
-0.24(-6.37%)
Jul 17, 2020
3.400
3.840
3.080
3.770
177,600
+0.32(+9.28%)
Jul 16, 2020
3.410
3.490
3.260
3.450
101,756
+0.05(+1.47%)
Jul 15, 2020
3.200
3.420
3.130
3.400
174,313
+0.22(+6.92%)
Jul 14, 2020
3.000
3.190
2.960
3.180
84,857
+0.12(+3.92%)
Jul 13, 2020
3.100
3.200
3.010
3.060
119,260
-0.04(-1.29%)
Jul 10, 2020
3.010
3.100
2.950
3.100
74,300
+0.09(+2.99%)
Jul 09, 2020
3.200
3.200
2.818
3.010
233,959
-0.19(-5.94%)
Jul 08, 2020
3.230
3.320
3.100
3.200
319,933
-0.02(-0.62%)
Jul 07, 2020
3.300
3.390
3.190
3.220
82,218
-0.09(-2.72%)
Jul 06, 2020
3.500
3.500
3.280
3.310
116,829
-0.13(-3.78%)
Jul 02, 2020
3.440
3.630
3.365
3.440
60,500
+0.08(+2.38%)
Jul 01, 2020
3.460
3.630
3.292
3.360
88,378
-0.12(-3.45%)
Jun 30, 2020
3.600
3.675
3.420
3.480
131,849
-0.18(-4.92%)
Jun 29, 2020
4.000
4.100
3.600
3.660
595,737
-1.82(-33.21%)
Jun 26, 2020
3.600
5.480
2.955
5.480
431,400
+1.83(+50.14%)
Jun 25, 2020
3.660
3.710
3.550
3.650
65,249
+0.00(+0.00%)
Jun 24, 2020
3.880
3.880
3.610
3.650
79,568
-0.26(-6.65%)
Jun 23, 2020
3.990
4.050
3.770
3.910
58,373
+0.02(+0.51%)
Jun 22, 2020
3.970
4.050
3.830
3.890
80,422
-0.11(-2.75%)
Jun 19, 2020
3.960
4.080
3.810
4.000
178,000
+0.10(+2.56%)
Jun 18, 2020
3.800
3.990
3.750
3.900
43,810
+0.09(+2.36%)
Jun 17, 2020
3.940
3.990
3.800
3.810
62,364
-0.09(-2.31%)
Jun 16, 2020
4.000
4.150
3.890
3.900
158,235
+0.15(+4.00%)
Jun 15, 2020
3.660
3.880
3.530
3.750
123,330
+0.00(+0.00%)
Jun 12, 2020
3.890
3.990
3.700
3.750
159,900
+0.02(+0.67%)
Jun 11, 2020
4.000
4.150
3.700
3.725
244,376
-0.56(-13.17%)
Jun 10, 2020
3.950
4.500
3.850
4.290
257,305
+0.63(+17.21%)
Jun 09, 2020
4.050
4.200
3.610
3.660
190,861
-0.37(-9.18%)
Jun 08, 2020
3.800
4.090
3.760
4.030
187,126
+0.35(+9.51%)
Jun 05, 2020
3.610
3.750
3.471
3.680
140,100
+0.28(+8.24%)
Jun 04, 2020
3.560
3.565
3.320
3.400
116,090
-0.09(-2.58%)
Jun 03, 2020
3.280
3.545
3.259
3.490
94,719
+0.33(+10.44%)
Jun 02, 2020
3.270
3.350
3.050
3.160
100,684
-0.06(-1.86%)
Jun 01, 2020
3.360
3.370
3.130
3.220
101,903
-0.11(-3.30%)
May 29, 2020
3.450
3.450
3.160
3.330
109,900
-0.16(-4.58%)
May 28, 2020
3.610
3.750
3.250
3.490
128,871
-0.07(-1.97%)
May 27, 2020
3.300
3.580
3.267
3.560
124,884
+0.31(+9.54%)
May 26, 2020
3.020
3.300
3.020
3.250
110,055
+0.22(+7.26%)
May 22, 2020
3.000
3.050
2.900
3.030
69,700
+0.04(+1.34%)
May 21, 2020
2.930
3.030
2.890
2.990
107,049
+0.06(+2.05%)
May 20, 2020
2.830
3.000
2.820
2.930
109,295
+0.14(+5.02%)
May 19, 2020
2.900
2.940
2.730
2.790
128,737
-0.11(-3.79%)
May 18, 2020
2.860
2.930
2.790
2.900
152,521
+0.19(+7.01%)
May 15, 2020
2.650
2.730
2.570
2.710
89,100
+0.06(+2.26%)
May 14, 2020
2.520
2.650
2.450
2.650
125,142
+0.04(+1.53%)
May 13, 2020
2.750
2.750
2.510
2.610
217,414
-0.19(-6.79%)
May 12, 2020
2.770
2.940
2.760
2.800
176,993
+0.06(+2.19%)
May 11, 2020
2.600
2.890
2.400
2.740
191,062
+0.12(+4.58%)
May 08, 2020
2.550
2.660
2.500
2.620
194,700
+0.09(+3.56%)
May 07, 2020
2.540
2.650
2.490
2.530
122,924
+0.08(+3.27%)
May 06, 2020
2.350
2.540
2.230
2.450
230,982
+0.17(+7.46%)
May 05, 2020
2.450
2.570
2.250
2.280
605,014
-0.12(-5.00%)
May 04, 2020
2.600
2.600
2.370
2.400
219,774
-0.17(-6.61%)
May 01, 2020
2.870
2.890
2.500
2.570
425,400
-0.27(-9.51%)
Apr 30, 2020
3.510
3.520
2.750
2.840
627,391
-0.68(-19.32%)
Apr 29, 2020
3.300
3.700
3.276
3.520
322,468
+0.30(+9.32%)
Apr 28, 2020
3.120
3.382
2.990
3.220
268,128
+0.22(+7.33%)
Apr 27, 2020
2.700
3.066
2.695
3.000
232,262
+0.35(+13.21%)
Apr 24, 2020
2.540
2.660
2.450
2.650
180,800
+0.17(+6.85%)
Apr 23, 2020
2.070
2.690
2.000
2.480
1,650,889
+0.45(+22.17%)
Apr 22, 2020
2.060
2.120
2.000
2.030
111,351
+0.03(+1.50%)
Apr 21, 2020
2.000
2.020
1.900
2.000
232,521
+0.01(+0.50%)
Apr 20, 2020
1.930
2.190
1.910
1.990
140,813
+0.09(+4.74%)
Apr 17, 2020
2.150
2.180
1.820
1.900
234,400
-0.14(-6.86%)
Apr 16, 2020
2.110
2.159
1.990
2.040
126,051
-0.07(-3.32%)
Apr 15, 2020
2.300
2.370
2.100
2.110
145,646
-0.24(-10.21%)
Apr 14, 2020
2.620
2.740
2.310
2.350
137,029
-0.14(-5.62%)
Apr 13, 2020
2.760
2.760
2.440
2.490
83,673
-0.31(-11.07%)
Apr 09, 2020
2.650
3.000
2.560
2.800
213,500
+0.24(+9.37%)
Apr 08, 2020
2.600
2.910
2.380
2.560
207,266
+0.00(+0.00%)
Apr 07, 2020
2.660
2.960
2.320
2.560
105,326
-0.03(-1.16%)
Apr 06, 2020
2.470
2.710
2.300
2.590
177,141
+0.28(+12.12%)
Apr 03, 2020
2.250
2.415
1.930
2.310
168,500
+0.00(+0.00%)
Apr 02, 2020
2.380
2.640
2.200
2.310
131,028
+0.14(+6.45%)
Apr 01, 2020
2.840
2.840
2.090
2.170
138,592
-0.69(-24.13%)
Mar 31, 2020
2.800
3.130
2.720
2.860
352,380
+0.04(+1.42%)
Mar 30, 2020
3.080
3.330
2.710
2.820
142,782
-0.26(-8.44%)
Mar 27, 2020
3.400
3.463
3.060
3.080
73,100
-0.42(-12.00%)
Mar 26, 2020
3.500
3.530
3.225
3.500
141,577
-0.01(-0.28%)
Mar 25, 2020
3.600
3.836
3.390
3.510
76,439
-0.04(-1.13%)
Mar 24, 2020
3.470
3.615
3.150
3.550
328,445
+0.20(+5.97%)
Mar 23, 2020
3.510
3.640
3.160
3.350
107,362
-0.14(-4.01%)
Mar 20, 2020
3.580
4.210
3.190
3.490
805,800
+0.14(+4.18%)
Mar 19, 2020
2.660
3.350
2.650
3.350
156,458
+0.64(+23.62%)
Mar 18, 2020
3.140
3.205
2.550
2.710
224,630
-0.55(-16.87%)
Mar 17, 2020
3.300
3.450
3.170
3.260
134,585
+0.00(+0.00%)
Mar 16, 2020
3.100
3.990
3.100
3.260
160,066
-0.90(-21.63%)
Mar 13, 2020
3.620
4.250
3.460
4.160
133,100
+0.79(+23.44%)
Mar 12, 2020
4.430
4.500
2.420
3.370
197,357
-1.00(-22.88%)
Mar 11, 2020
4.460
4.925
4.170
4.370
74,493
-0.14(-3.10%)
Mar 10, 2020
4.910
5.175
4.410
4.510
76,236
-0.36(-7.39%)
Mar 09, 2020
5.310
5.450
4.540
4.870
121,903
-0.66(-11.93%)
Mar 06, 2020
5.520
5.650
5.380
5.530
68,600
-0.16(-2.81%)
Mar 05, 2020
5.650
5.740
5.610
5.690
87,328
-0.05(-0.87%)
Mar 04, 2020
5.740
5.740
5.620
5.740
65,603
+0.05(+0.88%)
Mar 03, 2020
5.730
5.740
5.620
5.690
72,324
-0.03(-0.52%)
Mar 02, 2020
5.200
5.930
4.830
5.720
110,446
+0.56(+10.85%)
Feb 28, 2020
5.100
5.400
4.888
5.160
93,300
-0.05(-0.96%)
Feb 27, 2020
5.210
5.450
5.200
5.210
61,658
-0.14(-2.62%)
Feb 26, 2020
5.060
5.480
4.830
5.350
83,053
+0.29(+5.73%)
Feb 25, 2020
5.420
5.420
5.010
5.060
85,131
-0.36(-6.64%)
Feb 24, 2020
5.615
5.704
5.400
5.420
32,507
-0.52(-8.75%)
Feb 21, 2020
6.040
6.050
5.830
5.940
72,000
+0.00(+0.00%)
Feb 20, 2020
5.790
6.105
5.790
5.940
115,948
+0.21(+3.66%)
Feb 19, 2020
5.600
5.860
5.588
5.730
49,568
+0.13(+2.32%)
Feb 18, 2020
5.600
5.610
5.520
5.600
34,459
+0.09(+1.63%)
Feb 14, 2020
5.450
5.590
5.370
5.510
32,000
+0.11(+2.04%)
Feb 13, 2020
5.580
5.600
5.360
5.400
45,461
-0.21(-3.74%)
Feb 12, 2020
5.450
5.660
5.450
5.610
21,460
+0.19(+3.51%)
Feb 11, 2020
5.400
5.450
5.400
5.420
11,178
+0.00(+0.00%)
Feb 10, 2020
5.370
5.480
5.370
5.420
17,988
+0.06(+1.12%)
Feb 07, 2020
5.450
5.510
5.308
5.360
20,000
-0.07(-1.29%)
Feb 06, 2020
5.630
5.630
5.415
5.430
16,247
-0.01(-0.18%)
Feb 05, 2020
5.130
5.490
5.097
5.440
34,221
+0.34(+6.67%)
Feb 04, 2020
5.150
5.229
5.090
5.100
34,082
-0.02(-0.39%)
Feb 03, 2020
5.090
5.236
5.060
5.120
58,203
+0.02(+0.39%)
Jan 31, 2020
5.080
5.240
5.050
5.100
38,700
+0.02(+0.39%)
Jan 30, 2020
5.080
5.105
5.050
5.080
28,890
-0.01(-0.20%)
Jan 29, 2020
5.040
5.160
5.020
5.090
26,791
+0.04(+0.79%)
Jan 28, 2020
5.040
5.283
5.010
5.050
22,923
+0.01(+0.20%)
Jan 27, 2020
5.020
5.280
4.935
5.040
26,361
-0.10(-1.95%)
Jan 24, 2020
5.250
5.450
5.040
5.140
80,200
-0.06(-1.06%)
Jan 23, 2020
5.020
5.200
5.000
5.195
42,078
+0.15(+2.87%)
Jan 22, 2020
5.100
5.100
4.960
5.050
25,937
-0.00(-0.10%)
Jan 21, 2020
4.890
5.120
4.890
5.055
55,234
+0.21(+4.33%)
Jan 17, 2020
5.150
5.200
4.800
4.845
122,800
-0.28(-5.37%)
Jan 16, 2020
5.110
5.260
4.940
5.120
94,132
-0.06(-1.16%)
Jan 15, 2020
5.110
5.200
4.850
5.180
252,524
-0.42(-7.50%)
Jan 14, 2020
5.490
5.640
5.450
5.600
132,989
+0.18(+3.32%)
Jan 13, 2020
5.330
5.420
5.220
5.420
53,207
+0.19(+3.63%)
Jan 10, 2020
5.280
5.500
5.020
5.230
114,500
+0.03(+0.58%)
Jan 09, 2020
4.900
5.230
4.900
5.200
90,768
+0.32(+6.56%)
Jan 08, 2020
5.030
5.130
4.800
4.880
45,131
-0.16(-3.17%)
Jan 07, 2020
5.030
5.150
5.010
5.040
42,450
+0.01(+0.20%)
Jan 06, 2020
5.210
5.475
5.010
5.030
60,408
-0.28(-5.27%)
Jan 03, 2020
5.430
5.500
5.300
5.310
57,700
-0.18(-3.28%)
Jan 02, 2020
5.480
5.555
5.415
5.490
103,675
+0.02(+0.37%)
Dec 31, 2019
5.410
5.540
5.350
5.470
63,500
+0.03(+0.55%)
Dec 30, 2019
5.500
5.540
5.390
5.440
46,779
-0.04(-0.73%)
Dec 27, 2019
5.340
5.480
5.300
5.480
44,900
+0.16(+3.01%)
Dec 26, 2019
5.380
5.530
5.300
5.320
39,849
-0.10(-1.85%)
Dec 24, 2019
5.500
5.517
5.400
5.420
30,600
-0.11(-1.99%)
Dec 23, 2019
5.590
5.605
5.320
5.530
60,550
-0.07(-1.25%)
Dec 20, 2019
5.200
5.880
5.066
5.600
279,000
+0.46(+8.95%)
Dec 19, 2019
5.220
5.300
5.015
5.140
85,043
-0.04(-0.77%)
Dec 18, 2019
4.830
5.330
4.830
5.180
120,293
+0.36(+7.58%)
Dec 17, 2019
4.590
4.850
4.590
4.815
93,338
+0.24(+5.13%)
Dec 16, 2019
4.540
4.710
4.500
4.580
50,959
+0.05(+1.10%)
Dec 13, 2019
4.500
4.600
4.500
4.530
59,800
+0.02(+0.44%)
Dec 12, 2019
4.500
4.600
4.500
4.510
39,560
+0.01(+0.22%)
Dec 11, 2019
4.450
4.600
4.450
4.500
67,267
+0.05(+1.12%)
Dec 10, 2019
4.510
4.640
4.400
4.450
279,528
-0.10(-2.31%)
Dec 09, 2019
4.580
4.680
4.510
4.555
98,375
-0.10(-2.04%)
Dec 06, 2019
4.610
4.700
4.500
4.650
78,300
+0.10(+2.20%)
Dec 05, 2019
4.570
4.810
4.470
4.550
94,062
-0.05(-1.09%)
Dec 04, 2019
4.540
4.690
4.500
4.600
123,200
+0.04(+0.88%)
Dec 03, 2019
4.410
4.586
4.011
4.560
113,997
+0.05(+1.11%)
Dec 02, 2019
4.830
4.830
4.470
4.510
53,102
-0.29(-6.04%)
Nov 29, 2019
4.830
4.850
4.770
4.800
20,700
-0.01(-0.21%)
Nov 27, 2019
4.580
4.820
4.530
4.810
195,000
+0.23(+5.02%)
Nov 26, 2019
4.610
4.610
4.490
4.580
116,698
-0.04(-0.76%)
Nov 25, 2019
4.650
4.650
4.390
4.615
57,705
+0.06(+1.21%)
Nov 22, 2019
4.370
4.740
4.300
4.560
238,200
+0.33(+7.80%)
Nov 21, 2019
4.055
4.270
4.000
4.230
217,068
+0.18(+4.44%)
Nov 20, 2019
3.830
4.170
3.830
4.050
216,195
+0.15(+3.85%)
Nov 19, 2019
3.710
3.940
3.710
3.900
99,312
+0.19(+5.12%)
Nov 18, 2019
3.720
3.790
3.570
3.710
54,601
-0.04(-1.07%)
Nov 15, 2019
3.800
3.825
3.710
3.750
119,200
+0.02(+0.54%)
Nov 14, 2019
3.730
3.781
3.670
3.730
61,825
+0.00(+0.00%)
Nov 13, 2019
3.600
3.880
3.580
3.730
192,072
+0.10(+2.75%)
Nov 12, 2019
3.530
3.680
3.530
3.630
473,244
+0.14(+4.01%)
Nov 11, 2019
3.410
3.580
3.357
3.490
70,983
+0.10(+2.95%)
Nov 08, 2019
3.320
3.480
3.310
3.390
160,100
+0.09(+2.73%)
Nov 07, 2019
3.350
3.350
3.271
3.300
91,486
+0.02(+0.61%)
Nov 06, 2019
3.230
3.360
3.160
3.280
338,507
+0.03(+0.92%)
Nov 05, 2019
3.300
3.330
3.230
3.250
396,318
+0.00(+0.00%)
Nov 04, 2019
3.340
3.400
3.240
3.250
84,112
-0.12(-3.56%)
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.