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
Trio-Tech International
(NY:
TRT
)
6.360
-0.050 (-0.78%)
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 (%)
Feb 28, 2023
4.559
4.559
4.500
4.500
3,228
-0.01(-0.22%)
Feb 27, 2023
4.590
4.600
4.460
4.510
7,726
-0.01(-0.21%)
Feb 24, 2023
4.460
4.520
4.450
4.520
2,916
-0.00(-0.01%)
Feb 23, 2023
4.460
4.520
4.450
4.520
1,479
+0.08(+1.84%)
Feb 22, 2023
4.426
4.450
4.390
4.438
6,605
+0.03(+0.64%)
Feb 21, 2023
4.420
4.540
4.380
4.410
3,569
-0.02(-0.45%)
Feb 17, 2023
4.400
4.432
4.400
4.430
1,708
-0.07(-1.55%)
Feb 16, 2023
4.420
4.500
4.420
4.500
2,177
+0.02(+0.44%)
Feb 15, 2023
4.500
4.510
4.280
4.480
16,089
-0.04(-0.85%)
Feb 14, 2023
4.531
4.550
4.500
4.518
3,311
+0.00(+0.07%)
Feb 13, 2023
4.400
4.620
4.400
4.515
10,728
-0.03(-0.55%)
Feb 10, 2023
4.700
4.700
4.350
4.540
61,393
-0.41(-8.34%)
Feb 09, 2023
5.150
5.150
4.953
4.953
3,778
-0.15(-2.88%)
Feb 08, 2023
5.050
5.240
5.050
5.100
5,806
+0.02(+0.40%)
Feb 07, 2023
5.080
5.080
5.080
5.080
336
-0.16(-3.06%)
Feb 06, 2023
5.080
5.240
5.080
5.240
5,245
+0.02(+0.38%)
Feb 03, 2023
5.170
5.250
5.160
5.220
2,347
-0.03(-0.57%)
Feb 02, 2023
5.150
5.250
5.130
5.250
4,987
+0.10(+1.94%)
Feb 01, 2023
5.120
5.150
5.080
5.150
4,686
+0.00(+0.00%)
Jan 31, 2023
5.190
5.190
5.000
5.150
13,363
+0.01(+0.19%)
Jan 30, 2023
4.840
5.150
4.840
5.140
2,478
+0.14(+2.80%)
Jan 27, 2023
4.700
5.020
4.700
5.000
22,857
+0.20(+4.17%)
Jan 26, 2023
4.730
4.800
4.680
4.800
6,877
+0.07(+1.48%)
Jan 25, 2023
4.780
4.780
4.680
4.730
6,190
-0.05(-1.05%)
Jan 24, 2023
4.865
4.893
4.686
4.780
5,325
-0.04(-0.83%)
Jan 23, 2023
4.720
4.940
4.680
4.820
9,400
+0.14(+2.99%)
Jan 20, 2023
4.690
4.690
4.603
4.680
1,663
-0.01(-0.21%)
Jan 19, 2023
4.518
4.690
4.518
4.690
13,191
+0.21(+4.69%)
Jan 18, 2023
4.605
4.660
4.470
4.480
6,041
-0.09(-1.97%)
Jan 17, 2023
4.565
4.640
4.455
4.570
7,429
-0.08(-1.72%)
Jan 13, 2023
4.550
4.650
4.550
4.650
793
+0.09(+1.97%)
Jan 12, 2023
4.600
4.750
4.530
4.560
7,087
+0.00(+0.00%)
Jan 11, 2023
4.636
4.636
4.463
4.560
2,613
-0.07(-1.46%)
Jan 10, 2023
4.620
4.640
4.460
4.628
13,612
+0.15(+3.26%)
Jan 09, 2023
4.600
4.600
4.430
4.481
2,985
-0.03(-0.63%)
Jan 06, 2023
4.430
4.534
4.430
4.510
3,190
+0.03(+0.67%)
Jan 05, 2023
4.350
4.490
4.350
4.480
2,151
+0.05(+1.01%)
Jan 04, 2023
4.446
4.450
4.400
4.435
1,991
+0.08(+1.95%)
Jan 03, 2023
4.520
4.650
4.350
4.350
1,362
-0.15(-3.34%)
Dec 30, 2022
4.610
4.670
4.430
4.500
9,924
-0.17(-3.64%)
Dec 29, 2022
4.400
4.694
4.359
4.670
12,766
+0.32(+7.36%)
Dec 28, 2022
4.350
4.435
4.300
4.350
12,791
-0.01(-0.23%)
Dec 27, 2022
4.717
4.804
4.280
4.360
27,271
-0.22(-4.83%)
Dec 23, 2022
4.700
4.700
4.550
4.581
13,106
-0.23(-4.76%)
Dec 22, 2022
4.690
4.810
4.550
4.810
1,158
+0.23(+5.02%)
Dec 21, 2022
4.580
4.810
4.580
4.580
6,685
-0.02(-0.43%)
Dec 20, 2022
4.630
4.795
4.580
4.600
5,293
+0.00(+0.00%)
Dec 19, 2022
4.680
4.790
4.600
4.600
6,229
-0.23(-4.76%)
Dec 16, 2022
4.670
5.000
4.670
4.830
4,153
+0.15(+3.21%)
Dec 15, 2022
4.780
4.850
4.670
4.680
12,316
-0.10(-2.09%)
Dec 14, 2022
4.928
4.991
4.780
4.780
3,700
-0.11(-2.25%)
Dec 13, 2022
4.780
5.010
4.780
4.890
4,208
-0.15(-2.98%)
Dec 12, 2022
4.740
5.150
4.670
5.040
27,833
+0.24(+5.00%)
Dec 09, 2022
4.750
4.800
4.725
4.800
2,225
+0.06(+1.20%)
Dec 08, 2022
4.670
4.807
4.670
4.743
4,089
-0.05(-0.98%)
Dec 07, 2022
4.660
4.821
4.660
4.790
2,355
+0.06(+1.20%)
Dec 06, 2022
5.100
5.100
4.680
4.733
24,486
-0.26(-5.15%)
Dec 05, 2022
4.950
5.190
4.950
4.990
8,276
-0.21(-4.04%)
Dec 02, 2022
4.960
5.200
4.850
5.200
34,023
+0.16(+3.17%)
Dec 01, 2022
4.970
5.040
4.790
5.040
5,120
+0.12(+2.44%)
Nov 30, 2022
4.920
4.990
4.837
4.920
4,412
-0.04(-0.81%)
Nov 29, 2022
4.990
5.050
4.920
4.960
3,836
-0.03(-0.60%)
Nov 28, 2022
4.890
5.050
4.818
4.990
5,752
-0.19(-3.70%)
Nov 25, 2022
5.181
5.181
5.181
5.181
1,101
-0.02(-0.36%)
Nov 23, 2022
4.910
5.200
4.910
5.200
12,641
+0.11(+2.21%)
Nov 22, 2022
4.943
5.100
4.943
5.088
3,353
+0.14(+2.78%)
Nov 21, 2022
5.040
5.100
4.950
4.950
2,096
-0.02(-0.40%)
Nov 18, 2022
4.890
4.970
4.880
4.970
2,837
-0.03(-0.60%)
Nov 17, 2022
4.800
5.000
4.795
5.000
7,602
+0.22(+4.60%)
Nov 16, 2022
4.980
5.080
4.780
4.780
6,057
-0.20(-4.02%)
Nov 15, 2022
4.955
5.120
4.955
4.980
8,413
-0.15(-2.92%)
Nov 14, 2022
4.890
5.200
4.790
5.130
8,955
+0.24(+4.91%)
Nov 11, 2022
4.980
5.170
4.750
4.890
28,552
-0.02(-0.31%)
Nov 10, 2022
4.980
5.190
4.720
4.905
38,731
+0.28(+5.94%)
Nov 09, 2022
4.710
4.890
4.600
4.630
12,873
-0.08(-1.70%)
Nov 08, 2022
4.900
4.900
4.630
4.710
2,550
-0.03(-0.63%)
Nov 07, 2022
4.900
4.900
4.650
4.740
8,950
-0.05(-1.04%)
Nov 04, 2022
4.660
4.790
4.600
4.790
14,864
+0.05(+1.09%)
Nov 03, 2022
4.750
4.750
4.600
4.738
35,717
-0.14(-2.90%)
Nov 02, 2022
4.860
5.091
4.860
4.880
3,339
-0.02(-0.41%)
Nov 01, 2022
4.964
4.964
4.860
4.900
879
+0.04(+0.82%)
Oct 31, 2022
5.050
5.060
4.840
4.860
2,705
-0.11(-2.22%)
Oct 28, 2022
5.100
5.100
4.850
4.970
9,348
+0.02(+0.41%)
Oct 27, 2022
5.120
5.120
4.810
4.950
1,363
-0.05(-0.97%)
Oct 26, 2022
4.910
5.010
4.868
4.999
2,882
+0.09(+1.80%)
Oct 25, 2022
5.050
5.162
4.800
4.910
9,297
-0.14(-2.77%)
Oct 24, 2022
5.030
5.230
4.940
5.050
17,657
+0.05(+1.00%)
Oct 21, 2022
4.900
5.000
4.727
5.000
5,256
+0.10(+2.04%)
Oct 20, 2022
4.880
5.000
4.800
4.900
4,712
+0.10(+2.08%)
Oct 19, 2022
4.965
4.965
4.760
4.800
9,744
-0.14(-2.83%)
Oct 18, 2022
5.049
5.049
4.733
4.940
3,973
+0.15(+3.13%)
Oct 17, 2022
4.750
4.869
4.704
4.790
1,309
+0.13(+2.71%)
Oct 14, 2022
4.628
4.830
4.602
4.664
4,064
-0.18(-3.64%)
Oct 13, 2022
4.930
4.930
4.727
4.840
3,656
-0.09(-1.83%)
Oct 12, 2022
4.940
4.940
4.710
4.930
1,875
+0.11(+2.28%)
Oct 11, 2022
4.681
4.970
4.510
4.820
5,709
-0.01(-0.21%)
Oct 10, 2022
4.970
4.970
4.830
4.830
1,882
-0.14(-2.82%)
Oct 07, 2022
4.860
5.125
4.770
4.970
7,195
-0.15(-2.93%)
Oct 06, 2022
5.150
5.200
4.961
5.120
4,191
-0.03(-0.58%)
Oct 05, 2022
5.100
5.200
4.930
5.150
6,700
+0.07(+1.38%)
Oct 04, 2022
5.000
5.250
4.950
5.080
20,805
+0.18(+3.67%)
Oct 03, 2022
4.820
4.920
4.680
4.900
1,772
+0.26(+5.60%)
Sep 30, 2022
4.820
4.820
4.580
4.640
6,378
-0.21(-4.33%)
Sep 29, 2022
4.460
4.864
4.460
4.850
3,136
+0.09(+1.89%)
Sep 28, 2022
4.750
4.980
4.550
4.760
28,868
+0.00(+0.00%)
Sep 27, 2022
4.820
4.820
4.563
4.760
25,765
+0.02(+0.51%)
Sep 26, 2022
4.880
5.200
4.720
4.736
26,279
-0.14(-2.95%)
Sep 23, 2022
4.500
5.070
4.445
4.880
152,295
+0.80(+19.61%)
Sep 22, 2022
4.070
4.120
4.070
4.080
5,603
+0.02(+0.49%)
Sep 21, 2022
4.100
4.100
4.050
4.060
2,196
-0.02(-0.49%)
Sep 20, 2022
4.080
4.220
4.050
4.080
10,491
-0.07(-1.69%)
Sep 19, 2022
4.260
4.260
4.145
4.150
8,281
-0.16(-3.71%)
Sep 16, 2022
4.130
4.310
4.100
4.310
9,122
+0.08(+1.89%)
Sep 15, 2022
4.250
4.560
4.140
4.230
22,726
-0.02(-0.47%)
Sep 14, 2022
4.330
4.480
4.200
4.250
8,776
-0.08(-1.85%)
Sep 13, 2022
4.340
4.490
4.300
4.330
6,481
+0.01(+0.23%)
Sep 12, 2022
4.300
4.440
4.300
4.320
3,555
+0.01(+0.33%)
Sep 09, 2022
4.320
4.400
4.300
4.306
3,684
+0.02(+0.37%)
Sep 08, 2022
4.250
4.350
4.250
4.290
4,308
+0.02(+0.47%)
Sep 07, 2022
4.350
4.350
4.230
4.270
21,115
-0.09(-2.15%)
Sep 06, 2022
4.370
4.457
4.340
4.364
8,757
-0.15(-3.25%)
Sep 02, 2022
4.420
4.520
4.350
4.510
5,470
-0.04(-0.88%)
Sep 01, 2022
4.540
4.585
4.250
4.550
26,134
-0.04(-0.87%)
Aug 31, 2022
4.680
4.680
4.500
4.590
13,932
-0.04(-0.86%)
Aug 30, 2022
4.770
4.830
4.630
4.630
4,055
-0.35(-7.03%)
Aug 29, 2022
5.040
5.052
4.710
4.980
7,412
-0.19(-3.68%)
Aug 26, 2022
4.810
5.400
4.700
5.170
93,319
+0.33(+6.82%)
Aug 25, 2022
4.710
4.990
4.710
4.840
4,172
+0.03(+0.62%)
Aug 24, 2022
4.790
4.987
4.720
4.810
8,142
+0.07(+1.48%)
Aug 23, 2022
4.770
4.970
4.734
4.740
2,353
-0.13(-2.67%)
Aug 22, 2022
5.090
5.090
4.840
4.870
4,714
-0.33(-6.35%)
Aug 19, 2022
4.850
5.200
4.850
5.200
1,681
-0.10(-1.89%)
Aug 18, 2022
4.930
5.300
4.810
5.300
12,898
+0.04(+0.76%)
Aug 17, 2022
5.270
5.300
4.910
5.260
4,602
-0.02(-0.38%)
Aug 16, 2022
5.110
5.340
5.110
5.280
4,159
-0.02(-0.38%)
Aug 15, 2022
5.110
5.390
5.110
5.300
15,226
+0.19(+3.72%)
Aug 12, 2022
5.080
5.187
4.800
5.110
8,255
+0.03(+0.66%)
Aug 11, 2022
5.330
5.330
4.780
5.076
6,281
-0.07(-1.43%)
Aug 10, 2022
5.280
5.280
4.790
5.150
29,159
+0.37(+7.74%)
Aug 09, 2022
4.850
4.990
4.700
4.780
10,393
-0.06(-1.24%)
Aug 08, 2022
5.070
5.070
4.780
4.840
6,875
-0.30(-5.83%)
Aug 05, 2022
5.030
5.240
4.816
5.140
4,611
-0.03(-0.58%)
Aug 04, 2022
5.270
5.270
5.020
5.170
7,494
-0.09(-1.71%)
Aug 03, 2022
4.800
5.490
4.800
5.260
98,761
+0.33(+6.69%)
Aug 02, 2022
4.810
4.940
4.710
4.930
3,123
+0.20(+4.23%)
Aug 01, 2022
4.700
4.914
4.590
4.730
22,705
-0.16(-3.27%)
Jul 29, 2022
4.640
4.940
4.630
4.890
16,680
+0.09(+1.87%)
Jul 28, 2022
4.510
4.920
4.510
4.800
37,964
+0.20(+4.35%)
Jul 27, 2022
4.570
4.650
4.450
4.600
33,994
+0.06(+1.32%)
Jul 26, 2022
4.540
4.700
4.450
4.540
41,016
+0.01(+0.22%)
Jul 25, 2022
4.490
4.600
4.440
4.530
61,862
+0.11(+2.37%)
Jul 22, 2022
4.500
4.532
4.370
4.425
24,749
-0.06(-1.23%)
Jul 21, 2022
4.460
4.650
4.350
4.480
43,984
+0.06(+1.36%)
Jul 20, 2022
4.520
4.610
4.250
4.420
56,777
-0.11(-2.43%)
Jul 19, 2022
5.480
5.480
4.370
4.530
266,884
-0.65(-12.55%)
Jul 18, 2022
4.400
5.400
4.305
5.180
304,325
+0.83(+19.15%)
Jul 15, 2022
4.200
4.381
4.200
4.347
8,727
+0.03(+0.63%)
Jul 14, 2022
4.200
4.330
4.200
4.320
11,397
-0.02(-0.46%)
Jul 13, 2022
4.200
4.355
4.200
4.340
16,262
+0.13(+3.09%)
Jul 12, 2022
4.210
4.380
4.210
4.210
4,382
-0.13(-2.99%)
Jul 11, 2022
4.320
4.340
4.200
4.340
1,228
-0.00(-0.00%)
Jul 08, 2022
4.270
4.400
4.250
4.340
5,060
+0.07(+1.64%)
Jul 07, 2022
4.360
4.450
4.260
4.270
6,808
+0.02(+0.47%)
Jul 06, 2022
4.210
4.390
4.210
4.250
6,361
-0.01(-0.23%)
Jul 05, 2022
4.280
4.355
4.220
4.260
4,724
+0.06(+1.43%)
Jul 01, 2022
4.340
4.470
4.130
4.200
11,146
-0.13(-3.00%)
Jun 30, 2022
4.240
4.330
4.140
4.330
10,621
-0.02(-0.46%)
Jun 29, 2022
4.360
4.400
4.290
4.350
5,049
-0.04(-0.91%)
Jun 28, 2022
4.400
4.400
4.319
4.390
9,578
+0.01(+0.23%)
Jun 27, 2022
4.360
4.400
4.220
4.380
4,537
+0.03(+0.69%)
Jun 24, 2022
4.250
4.415
4.240
4.350
24,215
+0.14(+3.33%)
Jun 23, 2022
4.260
4.277
4.181
4.210
4,740
-0.05(-1.17%)
Jun 22, 2022
4.340
4.396
4.260
4.260
35,601
-0.08(-1.84%)
Jun 21, 2022
4.537
4.900
4.280
4.340
10,505
-0.09(-2.03%)
Jun 17, 2022
4.282
4.630
4.282
4.430
9,130
-0.10(-2.21%)
Jun 16, 2022
4.560
4.560
4.280
4.530
11,040
-0.06(-1.31%)
Jun 15, 2022
4.530
4.900
4.521
4.590
14,389
-0.03(-0.65%)
Jun 14, 2022
4.500
4.650
4.500
4.620
6,738
+0.19(+4.29%)
Jun 13, 2022
4.580
4.583
4.340
4.430
32,114
-0.25(-5.34%)
Jun 10, 2022
4.800
4.830
4.611
4.680
13,626
-0.21(-4.39%)
Jun 09, 2022
4.900
4.960
4.772
4.895
25,335
-0.07(-1.31%)
Jun 08, 2022
4.940
5.040
4.900
4.960
17,589
+0.06(+1.22%)
Jun 07, 2022
4.900
5.050
4.900
4.900
17,981
+0.00(+0.00%)
Jun 06, 2022
4.900
5.020
4.900
4.900
13,585
-0.12(-2.39%)
Jun 03, 2022
5.000
5.020
4.780
5.020
5,639
+0.01(+0.20%)
Jun 02, 2022
5.000
5.046
4.940
5.010
6,696
+0.17(+3.61%)
Jun 01, 2022
5.250
5.250
4.835
4.835
7,247
-0.28(-5.56%)
May 31, 2022
5.210
5.210
4.770
5.120
18,504
-0.10(-1.92%)
May 27, 2022
5.136
5.250
4.970
5.220
10,360
+0.22(+4.40%)
May 26, 2022
5.090
5.121
4.841
5.000
22,551
-0.01(-0.20%)
May 25, 2022
5.000
5.020
4.622
5.010
16,230
+0.02(+0.40%)
May 24, 2022
4.650
5.000
4.650
4.990
10,035
+0.13(+2.67%)
May 23, 2022
4.800
4.900
4.600
4.860
7,301
+0.25(+5.42%)
May 20, 2022
5.450
5.450
4.600
4.610
7,442
-0.34(-6.87%)
May 19, 2022
5.000
5.060
4.750
4.950
16,020
-0.26(-4.99%)
May 18, 2022
5.120
5.630
4.931
5.210
9,759
+0.01(+0.19%)
May 17, 2022
4.600
5.230
4.590
5.200
35,370
+0.47(+9.93%)
May 16, 2022
4.270
4.750
4.270
4.730
41,943
+0.40(+9.24%)
May 13, 2022
4.520
4.806
4.320
4.330
22,943
-0.12(-2.70%)
May 12, 2022
4.420
4.550
4.419
4.450
11,727
-0.16(-3.47%)
May 11, 2022
4.825
4.905
4.380
4.610
17,690
-0.25(-5.14%)
May 10, 2022
4.750
5.210
4.570
4.860
44,475
+0.11(+2.32%)
May 09, 2022
5.300
5.300
4.750
4.750
23,082
-0.40(-7.77%)
May 06, 2022
5.080
5.290
5.020
5.150
9,969
+0.10(+1.98%)
May 05, 2022
5.190
5.320
5.030
5.050
11,175
-0.29(-5.43%)
May 04, 2022
5.330
5.350
5.230
5.340
24,710
+0.13(+2.50%)
May 03, 2022
5.390
5.390
5.020
5.210
54,497
+0.02(+0.39%)
May 02, 2022
5.280
5.322
5.080
5.190
36,155
+0.08(+1.57%)
Apr 29, 2022
5.150
5.435
5.070
5.110
18,724
-0.07(-1.35%)
Apr 28, 2022
5.430
5.430
5.109
5.180
10,850
+0.07(+1.37%)
Apr 27, 2022
5.080
5.610
5.060
5.110
48,739
+0.00(+0.00%)
Apr 26, 2022
5.060
5.420
5.060
5.110
22,220
-0.09(-1.73%)
Apr 25, 2022
5.500
5.670
5.160
5.200
18,855
-0.30(-5.45%)
Apr 22, 2022
5.470
5.500
5.300
5.500
43,603
+0.00(+0.00%)
Apr 21, 2022
5.600
5.830
5.340
5.500
92,553
-0.33(-5.66%)
Apr 20, 2022
6.210
6.340
5.710
5.830
68,654
-0.38(-6.12%)
Apr 19, 2022
6.190
6.360
6.096
6.210
34,453
-0.09(-1.43%)
Apr 18, 2022
6.520
6.760
6.160
6.300
38,691
-0.10(-1.56%)
Apr 14, 2022
6.270
6.500
6.270
6.400
20,733
+0.06(+0.95%)
Apr 13, 2022
6.480
6.490
6.254
6.340
23,772
+0.03(+0.48%)
Apr 12, 2022
6.810
6.810
6.280
6.310
38,321
-0.44(-6.52%)
Apr 11, 2022
6.890
7.020
6.750
6.750
32,617
-0.31(-4.39%)
Apr 08, 2022
7.050
7.200
6.815
7.060
29,452
-0.03(-0.35%)
Apr 07, 2022
7.250
7.250
7.001
7.085
22,202
-0.05(-0.77%)
Apr 06, 2022
7.056
7.260
7.056
7.140
20,304
-0.13(-1.79%)
Apr 05, 2022
7.550
7.590
7.026
7.270
27,771
-0.18(-2.42%)
Apr 04, 2022
7.210
7.630
6.970
7.450
30,192
+0.24(+3.33%)
Apr 01, 2022
7.200
7.370
7.075
7.210
33,627
+0.00(+0.07%)
Mar 31, 2022
7.528
7.550
7.130
7.205
18,268
-0.17(-2.37%)
Mar 30, 2022
7.900
8.450
7.360
7.380
101,718
-0.44(-5.63%)
Mar 29, 2022
7.560
8.000
7.490
7.820
33,167
+0.34(+4.55%)
Mar 28, 2022
7.960
8.073
7.160
7.480
41,089
-0.46(-5.79%)
Mar 25, 2022
7.750
8.240
7.544
7.940
120,833
+0.18(+2.32%)
Mar 24, 2022
7.010
8.250
7.010
7.760
268,944
+0.77(+11.02%)
Mar 23, 2022
6.970
7.000
6.771
6.990
14,296
+0.02(+0.29%)
Mar 22, 2022
6.750
7.090
6.703
6.970
24,418
+0.17(+2.50%)
Mar 21, 2022
7.000
7.470
6.656
6.800
37,870
-0.21(-3.00%)
Mar 18, 2022
6.780
7.250
6.780
7.010
40,671
-0.12(-1.68%)
Mar 17, 2022
6.680
7.200
6.650
7.130
51,181
+0.57(+8.69%)
Mar 16, 2022
6.600
6.800
6.450
6.560
51,077
+0.20(+3.14%)
Mar 15, 2022
6.390
6.530
6.261
6.360
39,731
-0.11(-1.70%)
Mar 14, 2022
6.680
6.690
6.280
6.470
36,005
-0.03(-0.46%)
Mar 11, 2022
6.700
6.776
6.420
6.500
32,459
-0.26(-3.85%)
Mar 10, 2022
6.370
6.800
6.370
6.760
36,971
+0.22(+3.36%)
Mar 09, 2022
6.580
6.600
6.334
6.540
42,450
+0.20(+3.15%)
Mar 08, 2022
5.950
6.900
5.900
6.340
191,036
+0.25(+4.11%)
Mar 07, 2022
6.410
6.410
5.950
6.090
52,817
-0.20(-3.18%)
Mar 04, 2022
6.670
6.870
6.120
6.290
60,573
-0.48(-7.09%)
Mar 03, 2022
7.060
7.103
6.550
6.770
33,086
-0.23(-3.29%)
Mar 02, 2022
6.558
7.150
6.520
7.000
42,923
+0.51(+7.86%)
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.