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
Groupon Cl A
(NQ:
GRPN
)
11.78
-0.62 (-5.00%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 18, 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 (%)
Mar 31, 2023
3.570
4.260
3.510
4.210
3,741,149
+0.84(+24.93%)
Mar 30, 2023
3.560
3.680
3.370
3.370
1,076,276
-0.14(-3.99%)
Mar 29, 2023
3.610
3.615
3.455
3.510
1,701,418
-0.06(-1.68%)
Mar 28, 2023
3.600
3.700
3.555
3.570
739,390
-0.06(-1.65%)
Mar 27, 2023
3.720
3.750
3.620
3.630
697,235
-0.04(-1.09%)
Mar 24, 2023
3.640
3.815
3.640
3.670
652,468
-0.05(-1.34%)
Mar 23, 2023
4.010
4.010
3.660
3.720
1,457,789
-0.21(-5.34%)
Mar 22, 2023
4.220
4.290
3.915
3.930
1,392,122
-0.28(-6.65%)
Mar 21, 2023
4.080
4.320
4.080
4.210
1,133,390
+0.15(+3.69%)
Mar 20, 2023
4.050
4.110
3.890
4.060
1,503,625
-0.03(-0.73%)
Mar 17, 2023
4.510
4.510
3.850
4.090
5,336,994
-0.81(-16.53%)
Mar 16, 2023
5.080
5.100
4.810
4.900
2,297,490
-0.20(-3.92%)
Mar 15, 2023
5.370
5.501
4.980
5.100
2,393,465
-0.45(-8.11%)
Mar 14, 2023
5.790
5.910
5.475
5.550
720,709
-0.06(-1.07%)
Mar 13, 2023
5.550
5.770
5.310
5.610
814,803
+0.00(+0.00%)
Mar 10, 2023
5.760
5.870
5.520
5.610
901,437
-0.12(-2.09%)
Mar 09, 2023
6.010
6.070
5.720
5.730
1,024,507
-0.30(-4.98%)
Mar 08, 2023
6.140
6.229
5.990
6.030
915,737
-0.14(-2.27%)
Mar 07, 2023
6.300
6.470
6.120
6.170
917,144
-0.13(-2.06%)
Mar 06, 2023
6.870
6.930
6.300
6.300
1,135,672
-0.52(-7.62%)
Mar 03, 2023
6.880
7.030
6.740
6.820
673,486
+0.07(+1.04%)
Mar 02, 2023
6.780
6.830
6.530
6.750
612,665
-0.09(-1.32%)
Mar 01, 2023
7.470
7.470
6.730
6.840
838,576
-0.67(-8.92%)
Feb 28, 2023
7.500
7.715
7.300
7.510
711,227
+0.11(+1.49%)
Feb 27, 2023
7.220
7.480
7.100
7.400
817,367
+0.26(+3.64%)
Feb 24, 2023
7.080
7.250
7.050
7.140
553,905
-0.16(-2.19%)
Feb 23, 2023
7.370
7.410
7.080
7.300
404,788
+0.01(+0.14%)
Feb 22, 2023
7.190
7.360
7.180
7.290
412,693
+0.10(+1.39%)
Feb 21, 2023
7.320
7.510
7.110
7.190
551,596
-0.34(-4.52%)
Feb 17, 2023
7.590
7.600
7.200
7.530
537,735
-0.07(-0.92%)
Feb 16, 2023
7.570
7.850
7.390
7.600
752,445
-0.15(-1.94%)
Feb 15, 2023
7.370
7.760
7.310
7.750
2,894,265
+0.24(+3.20%)
Feb 14, 2023
7.220
7.550
7.080
7.510
598,293
+0.20(+2.74%)
Feb 13, 2023
7.130
7.360
7.010
7.310
421,954
+0.21(+2.96%)
Feb 10, 2023
7.310
7.340
7.065
7.100
682,802
-0.27(-3.66%)
Feb 09, 2023
7.820
7.930
7.345
7.370
749,290
-0.32(-4.16%)
Feb 08, 2023
8.020
8.140
7.640
7.690
706,880
-0.29(-3.63%)
Feb 07, 2023
8.110
8.140
7.810
7.980
730,212
-0.15(-1.85%)
Feb 06, 2023
8.610
8.690
8.110
8.130
795,506
-0.65(-7.40%)
Feb 03, 2023
9.080
9.270
8.730
8.780
508,644
-0.57(-6.10%)
Feb 02, 2023
8.920
9.470
8.920
9.350
742,055
+0.62(+7.10%)
Feb 01, 2023
8.260
8.815
8.030
8.730
1,339,831
+0.47(+5.69%)
Jan 31, 2023
8.450
8.839
8.180
8.260
886,505
-0.09(-1.08%)
Jan 30, 2023
9.000
9.030
8.310
8.350
741,310
-0.89(-9.63%)
Jan 27, 2023
8.940
9.385
8.940
9.240
549,029
+0.33(+3.70%)
Jan 26, 2023
8.960
9.110
8.750
8.910
526,962
+0.11(+1.25%)
Jan 25, 2023
8.370
8.820
7.959
8.800
978,383
+0.20(+2.33%)
Jan 24, 2023
8.130
8.800
8.130
8.600
1,140,950
+0.38(+4.62%)
Jan 23, 2023
8.080
8.305
8.005
8.220
544,093
+0.21(+2.62%)
Jan 20, 2023
7.960
8.030
7.800
8.010
563,241
+0.19(+2.43%)
Jan 19, 2023
7.840
8.010
7.755
7.820
579,878
-0.20(-2.49%)
Jan 18, 2023
8.430
8.600
7.980
8.020
437,448
-0.31(-3.72%)
Jan 17, 2023
8.460
8.630
8.175
8.330
598,700
-0.24(-2.80%)
Jan 13, 2023
8.130
8.750
8.020
8.570
772,930
+0.36(+4.38%)
Jan 12, 2023
8.300
8.430
7.940
8.210
882,715
+0.02(+0.24%)
Jan 11, 2023
8.490
8.610
8.190
8.190
726,728
-0.29(-3.42%)
Jan 10, 2023
8.330
8.495
8.245
8.480
621,929
+0.06(+0.71%)
Jan 09, 2023
8.520
8.780
8.390
8.420
971,488
+0.12(+1.45%)
Jan 06, 2023
8.110
8.400
7.940
8.300
1,030,747
+0.22(+2.72%)
Jan 05, 2023
8.760
8.780
8.050
8.080
1,067,220
-0.74(-8.39%)
Jan 04, 2023
8.980
8.990
8.530
8.820
758,207
-0.04(-0.45%)
Jan 03, 2023
8.820
9.040
8.530
8.860
1,604,798
+0.28(+3.26%)
Dec 30, 2022
7.360
8.630
7.152
8.580
3,227,838
+1.01(+13.34%)
Dec 29, 2022
6.990
7.650
6.860
7.570
1,070,104
+0.71(+10.35%)
Dec 28, 2022
7.550
7.620
6.660
6.860
790,997
-0.69(-9.14%)
Dec 27, 2022
7.290
7.730
7.270
7.550
1,387,630
+0.28(+3.85%)
Dec 23, 2022
7.260
7.310
6.920
7.270
1,122,210
+0.05(+0.69%)
Dec 22, 2022
7.150
7.290
6.880
7.220
1,541,431
-0.01(-0.14%)
Dec 21, 2022
6.970
7.570
6.910
7.230
1,950,341
+0.40(+5.86%)
Dec 20, 2022
6.280
6.945
6.220
6.830
1,800,941
+0.53(+8.41%)
Dec 19, 2022
6.800
6.840
6.250
6.300
1,920,567
-0.58(-8.43%)
Dec 16, 2022
6.700
6.920
6.629
6.880
1,644,037
+0.11(+1.62%)
Dec 15, 2022
7.020
7.140
6.735
6.770
1,322,597
-0.48(-6.62%)
Dec 14, 2022
7.160
7.380
7.040
7.250
948,789
+0.06(+0.83%)
Dec 13, 2022
7.460
7.999
7.130
7.190
1,298,009
+0.08(+1.13%)
Dec 12, 2022
7.080
7.130
6.880
7.110
880,897
+0.05(+0.71%)
Dec 09, 2022
7.430
7.570
7.020
7.060
869,167
-0.43(-5.74%)
Dec 08, 2022
7.320
7.510
6.900
7.490
1,082,490
+0.21(+2.88%)
Dec 07, 2022
7.600
7.600
7.040
7.280
1,164,051
-0.38(-4.96%)
Dec 06, 2022
7.960
7.980
7.645
7.660
638,927
-0.33(-4.13%)
Dec 05, 2022
8.270
8.319
7.980
7.990
774,332
-0.41(-4.88%)
Dec 02, 2022
8.490
8.630
8.340
8.400
436,261
-0.34(-3.89%)
Dec 01, 2022
8.400
8.820
8.310
8.740
667,745
+0.41(+4.92%)
Nov 30, 2022
8.200
8.420
7.955
8.330
1,139,684
+0.24(+2.97%)
Nov 29, 2022
8.000
8.201
7.950
8.090
502,990
+0.07(+0.87%)
Nov 28, 2022
8.320
8.400
7.840
8.020
701,493
-0.38(-4.52%)
Nov 25, 2022
8.060
8.440
8.040
8.400
278,214
+0.26(+3.19%)
Nov 23, 2022
8.000
8.250
7.990
8.140
482,229
+0.08(+0.99%)
Nov 22, 2022
8.260
8.280
7.990
8.060
567,623
-0.22(-2.66%)
Nov 21, 2022
8.230
8.680
8.110
8.280
635,245
+0.03(+0.36%)
Nov 18, 2022
8.800
8.860
8.205
8.250
688,757
-0.34(-3.96%)
Nov 17, 2022
8.260
8.745
8.150
8.590
494,345
+0.04(+0.47%)
Nov 16, 2022
8.850
8.989
8.500
8.550
907,229
-0.51(-5.63%)
Nov 15, 2022
9.500
9.900
8.960
9.060
990,186
+0.01(+0.11%)
Nov 14, 2022
9.880
10.24
9.040
9.050
3,259,716
-1.05(-10.40%)
Nov 11, 2022
9.480
10.29
9.160
10.10
1,427,976
+0.45(+4.66%)
Nov 10, 2022
8.990
9.970
8.961
9.650
1,797,103
+1.32(+15.85%)
Nov 09, 2022
8.840
8.840
8.080
8.330
2,021,415
-0.64(-7.13%)
Nov 08, 2022
6.970
9.070
6.580
8.970
4,208,914
+1.93(+27.41%)
Nov 07, 2022
7.140
7.250
6.760
7.040
1,881,176
-0.03(-0.42%)
Nov 04, 2022
7.070
7.125
6.740
7.070
520,707
+0.23(+3.36%)
Nov 03, 2022
7.090
7.260
6.820
6.840
469,744
-0.29(-4.07%)
Nov 02, 2022
7.730
7.090
7.130
718,513
-0.58(-7.52%)
Nov 01, 2022
7.590
7.890
7.560
7.710
632,686
+0.34(+4.61%)
Oct 31, 2022
7.500
7.660
7.300
7.370
283,424
-0.21(-2.77%)
Oct 28, 2022
7.580
7.830
7.210
7.580
1,298,115
+0.00(+0.00%)
Oct 27, 2022
7.400
7.800
7.400
7.580
706,998
+0.21(+2.85%)
Oct 26, 2022
6.540
7.635
6.540
7.370
1,303,450
+0.79(+12.01%)
Oct 25, 2022
6.400
6.730
6.350
6.580
1,921,783
+0.18(+2.81%)
Oct 24, 2022
6.840
6.840
6.380
6.400
1,229,455
-0.46(-6.71%)
Oct 21, 2022
6.810
6.930
6.660
6.860
736,579
+0.06(+0.81%)
Oct 20, 2022
6.890
7.270
6.800
6.805
711,072
-0.14(-1.95%)
Oct 19, 2022
7.440
7.480
6.900
6.940
771,784
-0.53(-7.10%)
Oct 18, 2022
7.610
7.860
7.440
7.470
719,380
+0.10(+1.36%)
Oct 17, 2022
7.180
7.440
7.090
7.370
640,233
+0.15(+2.08%)
Oct 14, 2022
7.460
7.580
7.180
7.220
512,713
-0.13(-1.77%)
Oct 13, 2022
7.100
7.390
6.920
7.350
797,391
-0.02(-0.27%)
Oct 12, 2022
7.520
7.575
7.130
7.370
989,087
-0.18(-2.38%)
Oct 11, 2022
8.060
8.100
7.490
7.550
1,031,924
-0.54(-6.67%)
Oct 10, 2022
8.160
8.389
7.990
8.090
500,210
-0.15(-1.82%)
Oct 07, 2022
8.980
9.010
7.840
8.240
1,396,951
-0.92(-10.04%)
Oct 06, 2022
8.710
9.370
8.670
9.160
1,192,531
+0.47(+5.41%)
Oct 05, 2022
8.480
8.730
8.230
8.690
637,093
-0.09(-1.03%)
Oct 04, 2022
8.270
8.834
8.270
8.780
956,291
+0.71(+8.80%)
Oct 03, 2022
8.080
8.170
7.820
8.070
808,055
+0.11(+1.38%)
Sep 30, 2022
8.610
8.640
7.930
7.960
942,329
-0.78(-8.92%)
Sep 29, 2022
8.860
8.920
8.450
8.740
830,328
-0.37(-4.06%)
Sep 28, 2022
9.170
9.290
9.040
9.110
577,253
-0.08(-0.87%)
Sep 27, 2022
9.240
9.710
9.160
9.190
580,504
+0.20(+2.22%)
Sep 26, 2022
9.170
9.555
8.970
8.990
688,053
-0.27(-2.92%)
Sep 23, 2022
9.310
9.430
9.100
9.260
643,868
-0.28(-2.94%)
Sep 22, 2022
10.10
10.20
9.490
9.540
744,090
-0.63(-6.19%)
Sep 21, 2022
10.19
10.58
10.11
10.17
524,565
-0.01(-0.10%)
Sep 20, 2022
10.07
10.40
10.05
10.18
645,833
-0.14(-1.36%)
Sep 19, 2022
10.44
10.56
10.06
10.32
757,797
-0.41(-3.82%)
Sep 16, 2022
10.84
10.90
10.55
10.73
2,129,174
-0.40(-3.59%)
Sep 15, 2022
12.42
12.66
11.04
11.13
1,442,449
-1.35(-10.82%)
Sep 14, 2022
12.20
12.50
11.58
12.48
947,198
+0.32(+2.63%)
Sep 13, 2022
11.57
12.20
11.17
12.16
1,047,425
+0.04(+0.33%)
Sep 12, 2022
11.42
12.17
11.42
12.12
779,976
+0.81(+7.16%)
Sep 09, 2022
10.86
11.36
10.86
11.31
579,283
+0.57(+5.31%)
Sep 08, 2022
10.74
10.76
10.25
10.74
461,762
-0.13(-1.20%)
Sep 07, 2022
10.23
10.89
10.18
10.87
504,591
+0.49(+4.72%)
Sep 06, 2022
11.01
11.14
10.38
10.38
649,586
-0.67(-6.06%)
Sep 02, 2022
10.68
11.33
10.58
11.05
1,070,784
+0.77(+7.49%)
Sep 01, 2022
9.770
10.29
9.310
10.28
942,258
+0.37(+3.73%)
Aug 31, 2022
10.10
10.40
9.900
9.910
599,602
-0.10(-1.00%)
Aug 30, 2022
10.29
10.56
9.870
10.01
603,343
-0.14(-1.38%)
Aug 29, 2022
9.960
10.23
9.915
10.15
620,531
+0.04(+0.40%)
Aug 26, 2022
10.60
10.66
9.950
10.11
710,334
-0.45(-4.26%)
Aug 25, 2022
10.26
10.70
10.25
10.56
563,638
+0.33(+3.23%)
Aug 24, 2022
10.29
10.52
10.17
10.23
504,489
-0.12(-1.16%)
Aug 23, 2022
10.65
10.78
10.24
10.35
512,428
-0.11(-1.05%)
Aug 22, 2022
10.65
10.85
10.28
10.46
773,316
-0.52(-4.74%)
Aug 19, 2022
11.19
11.26
10.96
10.98
701,658
-0.57(-4.94%)
Aug 18, 2022
12.03
12.11
11.25
11.55
792,198
-0.46(-3.83%)
Aug 17, 2022
13.08
13.08
11.95
12.01
883,569
-1.39(-10.37%)
Aug 16, 2022
12.70
14.18
12.42
13.40
1,776,539
+0.53(+4.12%)
Aug 15, 2022
12.51
13.04
12.44
12.87
700,647
+0.16(+1.26%)
Aug 12, 2022
12.92
12.96
12.19
12.71
866,521
-0.13(-1.01%)
Aug 11, 2022
12.84
13.60
12.75
12.84
772,287
+0.15(+1.18%)
Aug 10, 2022
12.90
13.08
11.81
12.69
1,142,659
+0.13(+1.04%)
Aug 09, 2022
13.74
14.85
12.39
12.56
1,853,478
-1.31(-9.44%)
Aug 08, 2022
12.99
14.25
12.97
13.87
1,948,785
+1.05(+8.19%)
Aug 05, 2022
12.33
12.98
12.29
12.82
574,866
+0.36(+2.89%)
Aug 04, 2022
12.59
12.85
12.37
12.46
396,413
-0.18(-1.42%)
Aug 03, 2022
12.40
12.68
12.28
12.64
871,720
+0.41(+3.35%)
Aug 02, 2022
11.33
12.29
11.29
12.23
800,597
+0.75(+6.53%)
Aug 01, 2022
10.48
11.56
10.43
11.48
771,737
+0.88(+8.30%)
Jul 29, 2022
10.69
10.72
10.34
10.60
662,094
-0.05(-0.47%)
Jul 28, 2022
10.44
10.78
10.03
10.65
436,051
+0.13(+1.24%)
Jul 27, 2022
10.22
10.57
10.01
10.52
372,811
+0.48(+4.78%)
Jul 26, 2022
10.19
10.27
10.01
10.04
392,871
-0.44(-4.20%)
Jul 25, 2022
10.58
10.66
10.36
10.48
439,536
-0.10(-0.95%)
Jul 22, 2022
11.64
11.94
10.49
10.58
828,831
-1.18(-10.03%)
Jul 21, 2022
11.92
11.94
11.39
11.76
595,943
-0.29(-2.41%)
Jul 20, 2022
11.30
12.11
11.06
12.05
1,530,153
+0.77(+6.83%)
Jul 19, 2022
10.34
11.29
10.33
11.28
1,321,052
+1.10(+10.81%)
Jul 18, 2022
9.850
10.48
9.840
10.18
1,103,117
+0.54(+5.60%)
Jul 15, 2022
9.040
9.650
8.790
9.640
1,501,290
+0.75(+8.44%)
Jul 14, 2022
9.280
9.400
8.780
8.890
1,129,042
-0.63(-6.62%)
Jul 13, 2022
9.630
9.680
9.250
9.520
869,206
-0.22(-2.26%)
Jul 12, 2022
9.730
10.14
9.620
9.740
591,523
+0.02(+0.21%)
Jul 11, 2022
10.47
10.55
9.590
9.720
1,121,458
-0.93(-8.73%)
Jul 08, 2022
10.80
10.99
10.34
10.65
772,059
-0.31(-2.83%)
Jul 07, 2022
10.70
11.23
10.56
10.96
769,339
+0.32(+3.01%)
Jul 06, 2022
11.67
11.80
10.59
10.64
741,408
-1.13(-9.60%)
Jul 05, 2022
10.99
11.78
10.51
11.77
1,031,054
+0.78(+7.10%)
Jul 01, 2022
11.31
11.61
10.57
10.99
1,212,844
-0.31(-2.74%)
Jun 30, 2022
11.61
11.69
11.11
11.30
1,148,502
-0.60(-5.04%)
Jun 29, 2022
13.17
13.17
11.71
11.90
1,112,096
-1.36(-10.26%)
Jun 28, 2022
14.16
14.42
13.02
13.26
903,901
-0.83(-5.89%)
Jun 27, 2022
15.92
15.99
14.07
14.09
773,252
-1.61(-10.25%)
Jun 24, 2022
15.66
16.09
15.16
15.70
1,230,198
+0.17(+1.09%)
Jun 23, 2022
14.96
15.56
14.59
15.53
600,358
+0.62(+4.16%)
Jun 22, 2022
14.94
15.55
14.88
14.91
619,613
-0.43(-2.80%)
Jun 21, 2022
15.00
15.84
15.00
15.34
932,777
+0.45(+3.02%)
Jun 17, 2022
14.09
14.98
14.09
14.89
852,525
+0.83(+5.90%)
Jun 16, 2022
14.59
14.71
13.78
14.06
734,241
-1.01(-6.70%)
Jun 15, 2022
14.98
15.38
14.66
15.07
608,432
+0.28(+1.89%)
Jun 14, 2022
14.74
15.26
14.64
14.79
581,321
+0.10(+0.68%)
Jun 13, 2022
14.64
15.05
14.26
14.69
545,037
-0.61(-3.99%)
Jun 10, 2022
15.82
16.13
15.27
15.30
768,946
-0.97(-5.96%)
Jun 09, 2022
16.13
16.34
15.78
16.27
815,816
-0.10(-0.61%)
Jun 08, 2022
14.85
16.45
14.77
16.37
918,980
+1.61(+10.91%)
Jun 07, 2022
14.81
15.03
14.54
14.76
427,212
-0.26(-1.73%)
Jun 06, 2022
15.17
15.31
14.66
15.02
504,343
+0.11(+0.74%)
Jun 03, 2022
15.49
15.49
14.84
14.91
532,553
-0.77(-4.91%)
Jun 02, 2022
15.29
15.92
15.12
15.68
686,562
+0.23(+1.49%)
Jun 01, 2022
16.00
16.40
15.44
15.45
1,060,933
+0.00(+0.00%)
May 31, 2022
15.32
15.95
15.07
15.45
846,627
-0.13(-0.83%)
May 27, 2022
15.52
16.48
15.38
15.58
1,827,027
+0.09(+0.58%)
May 26, 2022
14.17
15.97
14.11
15.49
1,851,752
+1.52(+10.88%)
May 25, 2022
11.42
14.22
11.41
13.97
1,821,286
+2.54(+22.22%)
May 24, 2022
11.82
11.91
11.16
11.43
1,544,443
-0.70(-5.77%)
May 23, 2022
12.15
12.25
11.55
12.13
1,053,903
+0.06(+0.50%)
May 20, 2022
12.72
12.74
11.53
12.07
1,093,001
-0.45(-3.59%)
May 19, 2022
12.50
12.82
12.33
12.52
933,451
-0.18(-1.42%)
May 18, 2022
13.81
13.97
12.61
12.70
1,145,253
-1.61(-11.25%)
May 17, 2022
14.33
15.04
14.09
14.31
859,192
+0.19(+1.35%)
May 16, 2022
14.77
14.88
14.06
14.12
1,025,950
-0.64(-4.34%)
May 13, 2022
14.70
15.07
14.12
14.76
1,367,132
+0.53(+3.72%)
May 12, 2022
13.50
15.23
13.27
14.23
2,394,577
+1.50(+11.78%)
May 11, 2022
13.66
14.12
12.66
12.73
2,012,057
-0.97(-7.08%)
May 10, 2022
13.62
14.73
13.50
13.70
5,728,009
-1.96(-12.52%)
May 09, 2022
15.97
16.05
14.91
15.66
3,258,853
-0.79(-4.80%)
May 06, 2022
18.42
18.42
16.41
16.45
1,500,574
-2.08(-11.23%)
May 05, 2022
19.13
19.13
18.17
18.53
662,185
-0.86(-4.44%)
May 04, 2022
18.98
19.46
18.08
19.39
818,821
+0.26(+1.36%)
May 03, 2022
20.25
20.25
18.59
19.13
907,606
-1.22(-6.00%)
May 02, 2022
19.28
20.36
19.16
20.35
674,082
+0.84(+4.31%)
Apr 29, 2022
20.03
20.85
19.40
19.51
1,160,901
-0.77(-3.80%)
Apr 28, 2022
19.46
20.37
19.02
20.28
666,594
+1.16(+6.07%)
Apr 27, 2022
19.09
20.27
19.09
19.12
803,689
-0.25(-1.29%)
Apr 26, 2022
19.86
20.10
19.29
19.37
776,805
-0.72(-3.58%)
Apr 25, 2022
18.39
20.11
18.37
20.09
873,525
+1.31(+6.98%)
Apr 22, 2022
19.69
19.80
18.75
18.78
605,963
-0.73(-3.74%)
Apr 21, 2022
19.94
20.45
19.49
19.51
788,610
-0.23(-1.17%)
Apr 20, 2022
21.16
21.18
19.69
19.74
732,073
-0.96(-4.64%)
Apr 19, 2022
19.25
21.00
19.20
20.70
911,504
+1.34(+6.92%)
Apr 18, 2022
19.65
19.85
19.22
19.36
567,843
-0.46(-2.32%)
Apr 14, 2022
19.55
19.91
19.22
19.82
613,374
+0.16(+0.81%)
Apr 13, 2022
19.46
19.98
19.27
19.66
503,227
+0.07(+0.36%)
Apr 12, 2022
20.00
20.52
19.47
19.59
699,846
+0.15(+0.77%)
Apr 11, 2022
19.60
20.44
19.32
19.44
756,336
-0.62(-3.09%)
Apr 08, 2022
20.01
20.84
19.60
20.06
731,503
+0.10(+0.50%)
Apr 07, 2022
20.24
20.27
19.39
19.96
554,436
+0.18(+0.91%)
Apr 06, 2022
19.86
20.32
19.58
19.78
691,032
-0.50(-2.47%)
Apr 05, 2022
20.69
20.95
19.82
20.28
865,985
+0.32(+1.60%)
Apr 04, 2022
19.41
20.08
19.21
19.96
574,558
+0.80(+4.18%)
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.