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
Mediaalpha Inc Cl A
(NY:
MAX
)
18.37
-0.46 (-2.44%)
Official Closing Price
Updated: 7:00 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 (%)
Mar 28, 2024
20.19
21.07
20.01
20.37
724,219
+0.37(+1.85%)
Mar 27, 2024
19.96
20.22
19.82
20.00
224,200
+0.14(+0.70%)
Mar 26, 2024
20.21
20.34
19.77
19.86
195,964
-0.24(-1.19%)
Mar 25, 2024
20.02
20.25
19.83
20.10
254,611
+0.00(+0.00%)
Mar 22, 2024
20.41
20.48
20.01
20.10
207,900
-0.21(-1.03%)
Mar 21, 2024
20.12
20.46
19.96
20.31
218,494
+0.20(+0.99%)
Mar 20, 2024
19.02
20.13
19.02
20.11
248,272
+0.77(+3.98%)
Mar 19, 2024
19.06
19.57
18.77
19.34
286,313
+0.28(+1.47%)
Mar 18, 2024
19.83
19.92
18.75
19.06
295,612
-0.77(-3.88%)
Mar 15, 2024
19.53
20.26
19.21
19.83
440,312
+0.16(+0.81%)
Mar 14, 2024
19.68
19.95
19.46
19.67
437,801
-0.03(-0.15%)
Mar 13, 2024
19.63
19.96
19.24
19.70
300,456
-0.05(-0.25%)
Mar 12, 2024
19.55
20.23
19.48
19.75
385,497
+0.28(+1.44%)
Mar 11, 2024
19.47
19.73
19.11
19.47
333,044
+0.02(+0.10%)
Mar 08, 2024
19.49
20.07
18.91
19.45
1,066,265
-2.30(-10.57%)
Mar 07, 2024
21.43
22.81
21.24
21.75
297,879
+0.44(+2.06%)
Mar 06, 2024
21.47
21.66
20.95
21.31
138,648
-0.06(-0.28%)
Mar 05, 2024
21.16
21.75
21.14
21.37
178,327
-0.04(-0.19%)
Mar 04, 2024
21.60
21.78
21.18
21.41
232,783
-0.14(-0.65%)
Mar 01, 2024
20.88
21.85
20.71
21.55
310,797
+0.80(+3.86%)
Feb 29, 2024
20.76
21.00
20.16
20.75
360,968
-0.04(-0.19%)
Feb 28, 2024
21.27
21.56
20.77
20.79
241,492
-0.67(-3.12%)
Feb 27, 2024
21.84
21.91
20.84
21.46
406,868
-0.09(-0.42%)
Feb 26, 2024
21.92
22.38
19.97
21.55
595,447
+1.53(+7.64%)
Feb 23, 2024
19.95
20.25
19.34
20.02
448,933
+0.07(+0.35%)
Feb 22, 2024
18.95
20.05
18.05
19.95
914,171
+0.24(+1.22%)
Feb 21, 2024
17.10
20.01
17.05
19.71
1,348,615
+3.91(+24.75%)
Feb 20, 2024
15.77
16.12
15.70
15.80
259,397
-0.32(-1.99%)
Feb 16, 2024
15.74
16.42
15.45
16.12
201,081
+0.18(+1.13%)
Feb 15, 2024
15.43
16.05
15.23
15.94
217,193
+0.65(+4.25%)
Feb 14, 2024
14.61
15.36
14.61
15.29
350,413
+0.78(+5.38%)
Feb 13, 2024
14.15
14.65
14.04
14.51
229,989
-0.05(-0.34%)
Feb 12, 2024
14.26
14.61
14.12
14.56
269,859
+0.36(+2.54%)
Feb 09, 2024
13.89
14.40
13.89
14.20
153,189
+0.45(+3.27%)
Feb 08, 2024
12.75
13.84
12.75
13.75
232,796
+1.11(+8.78%)
Feb 07, 2024
12.79
13.16
12.55
12.64
137,929
-0.11(-0.86%)
Feb 06, 2024
12.15
12.82
12.15
12.75
184,381
+0.49(+4.00%)
Feb 05, 2024
12.52
12.59
12.22
12.26
58,349
-0.41(-3.24%)
Feb 02, 2024
12.80
12.94
12.49
12.67
117,751
-0.26(-2.01%)
Feb 01, 2024
12.87
13.31
12.87
12.93
123,382
+0.18(+1.41%)
Jan 31, 2024
12.59
13.01
12.44
12.75
109,275
+0.07(+0.55%)
Jan 30, 2024
12.94
12.94
12.41
12.68
81,379
-0.38(-2.91%)
Jan 29, 2024
12.78
13.32
12.61
13.06
138,510
+0.29(+2.27%)
Jan 26, 2024
12.87
13.16
12.75
12.77
104,358
+0.03(+0.24%)
Jan 25, 2024
12.93
13.25
12.59
12.74
134,164
+0.00(+0.00%)
Jan 24, 2024
12.20
12.95
11.92
12.74
222,104
+0.74(+6.17%)
Jan 23, 2024
11.39
12.15
11.07
12.00
147,110
+0.70(+6.19%)
Jan 22, 2024
11.02
11.50
10.86
11.30
155,435
+0.45(+4.15%)
Jan 19, 2024
11.01
11.03
10.72
10.85
68,026
-0.10(-0.91%)
Jan 18, 2024
10.95
11.09
10.77
10.95
96,960
+0.00(+0.00%)
Jan 17, 2024
10.60
11.05
10.60
10.95
111,602
+0.26(+2.43%)
Jan 16, 2024
10.34
10.69
10.26
10.69
181,026
+0.24(+2.30%)
Jan 12, 2024
10.94
10.94
10.37
10.45
112,499
-0.30(-2.79%)
Jan 11, 2024
10.93
11.04
10.41
10.75
117,398
-0.25(-2.27%)
Jan 10, 2024
11.18
11.32
10.58
11.00
231,020
+0.14(+1.29%)
Jan 09, 2024
10.96
11.15
10.52
10.86
122,493
-0.27(-2.43%)
Jan 08, 2024
11.13
11.36
10.89
11.13
169,180
-0.06(-0.54%)
Jan 05, 2024
10.89
11.53
10.89
11.19
145,698
+0.18(+1.63%)
Jan 04, 2024
10.94
11.08
10.81
11.01
101,063
+0.16(+1.47%)
Jan 03, 2024
10.98
11.12
10.74
10.85
73,910
-0.17(-1.54%)
Jan 02, 2024
10.99
11.35
10.93
11.02
98,904
-0.13(-1.17%)
Dec 29, 2023
11.66
11.69
11.11
11.15
53,915
-0.46(-3.96%)
Dec 28, 2023
11.73
11.85
11.50
11.61
82,771
-0.19(-1.61%)
Dec 27, 2023
11.63
11.81
11.53
11.80
72,869
+0.25(+2.16%)
Dec 26, 2023
11.38
11.57
11.23
11.55
65,125
+0.11(+0.96%)
Dec 22, 2023
11.73
11.75
11.41
11.44
85,351
-0.19(-1.63%)
Dec 21, 2023
11.09
11.65
10.92
11.63
99,538
+0.55(+4.96%)
Dec 20, 2023
11.43
11.65
11.05
11.08
116,147
-0.29(-2.55%)
Dec 19, 2023
10.78
11.44
10.60
11.37
150,826
+0.70(+6.56%)
Dec 18, 2023
11.12
11.20
10.63
10.67
133,827
-0.30(-2.73%)
Dec 15, 2023
10.85
11.04
10.57
10.97
342,949
+0.27(+2.52%)
Dec 14, 2023
10.76
11.02
10.45
10.70
188,920
+0.23(+2.20%)
Dec 13, 2023
10.83
10.86
10.26
10.47
312,344
-0.40(-3.68%)
Dec 12, 2023
11.02
11.03
10.66
10.87
127,369
-0.18(-1.63%)
Dec 11, 2023
10.87
11.24
10.80
11.05
283,567
+0.16(+1.47%)
Dec 08, 2023
10.57
11.04
10.57
10.89
207,673
+0.25(+2.35%)
Dec 07, 2023
10.48
10.66
9.960
10.64
258,545
+0.28(+2.70%)
Dec 06, 2023
10.47
10.53
10.22
10.36
131,195
-0.08(-0.77%)
Dec 05, 2023
10.38
10.62
10.23
10.44
106,698
-0.06(-0.57%)
Dec 04, 2023
10.30
10.65
10.22
10.50
134,536
+0.21(+2.04%)
Dec 01, 2023
10.13
10.30
9.880
10.29
256,032
+0.17(+1.68%)
Nov 30, 2023
9.930
10.30
9.760
10.12
225,213
+0.41(+4.22%)
Nov 29, 2023
10.15
10.35
9.690
9.710
354,028
-0.29(-2.90%)
Nov 28, 2023
9.870
10.11
9.850
10.00
107,637
+0.00(+0.00%)
Nov 27, 2023
9.770
10.12
9.726
10.00
114,335
+0.18(+1.83%)
Nov 24, 2023
9.500
9.850
9.500
9.820
39,387
+0.24(+2.51%)
Nov 22, 2023
9.490
9.720
9.380
9.580
89,014
+0.21(+2.24%)
Nov 21, 2023
9.310
9.470
9.245
9.370
110,274
-0.05(-0.53%)
Nov 20, 2023
9.300
9.580
9.190
9.420
143,262
-0.09(-0.95%)
Nov 17, 2023
9.500
9.675
9.260
9.510
168,752
+0.10(+1.06%)
Nov 16, 2023
9.640
9.640
9.130
9.410
96,845
-0.15(-1.57%)
Nov 15, 2023
9.870
10.02
9.450
9.560
264,398
-0.37(-3.73%)
Nov 14, 2023
9.370
10.17
9.342
9.930
284,436
+0.92(+10.21%)
Nov 13, 2023
9.240
9.440
8.900
9.010
110,739
-0.18(-1.96%)
Nov 10, 2023
9.510
9.510
8.900
9.190
273,379
-0.11(-1.18%)
Nov 09, 2023
9.520
9.730
9.280
9.300
152,419
-0.34(-3.53%)
Nov 08, 2023
9.490
9.650
9.095
9.640
174,101
+0.18(+1.90%)
Nov 07, 2023
8.630
9.480
8.552
9.460
139,373
+0.80(+9.24%)
Nov 06, 2023
9.650
9.650
8.560
8.660
494,590
-1.11(-11.36%)
Nov 03, 2023
9.840
10.15
9.250
9.770
268,990
-0.04(-0.41%)
Nov 02, 2023
9.630
10.58
9.550
9.810
340,396
-0.54(-5.22%)
Nov 01, 2023
10.35
10.48
9.900
10.35
451,800
+0.07(+0.68%)
Oct 31, 2023
9.570
10.55
9.545
10.28
243,661
+0.83(+8.78%)
Oct 30, 2023
9.030
9.720
8.976
9.450
166,142
+0.55(+6.18%)
Oct 27, 2023
9.430
9.495
8.870
8.900
109,445
-0.64(-6.71%)
Oct 26, 2023
9.590
9.860
9.440
9.540
112,508
-0.06(-0.63%)
Oct 25, 2023
9.420
9.760
9.320
9.600
115,297
+0.12(+1.27%)
Oct 24, 2023
9.530
9.900
9.295
9.480
85,593
-0.05(-0.52%)
Oct 23, 2023
9.580
9.740
9.470
9.530
79,887
-0.19(-1.95%)
Oct 20, 2023
9.640
9.880
9.560
9.720
124,944
+0.04(+0.41%)
Oct 19, 2023
9.730
9.980
9.590
9.680
100,880
-0.12(-1.22%)
Oct 18, 2023
10.24
10.24
9.500
9.800
164,347
-0.55(-5.31%)
Oct 17, 2023
10.20
10.64
10.20
10.35
247,669
+0.01(+0.10%)
Oct 16, 2023
9.600
10.39
9.560
10.34
273,684
+0.91(+9.65%)
Oct 13, 2023
8.850
9.540
8.850
9.430
240,426
+0.72(+8.27%)
Oct 12, 2023
8.750
8.760
8.510
8.710
169,387
-0.06(-0.68%)
Oct 11, 2023
9.010
9.190
8.710
8.770
115,079
-0.17(-1.90%)
Oct 10, 2023
9.070
9.330
8.930
8.940
260,051
-0.06(-0.67%)
Oct 09, 2023
8.740
9.110
8.470
9.000
228,198
+0.24(+2.74%)
Oct 06, 2023
7.920
8.875
7.920
8.760
142,643
+0.73(+9.09%)
Oct 05, 2023
8.170
8.410
7.860
8.030
94,842
-0.20(-2.43%)
Oct 04, 2023
7.950
8.250
7.815
8.230
69,620
+0.28(+3.52%)
Oct 03, 2023
7.900
8.051
7.815
7.950
93,660
+0.00(+0.00%)
Oct 02, 2023
8.260
8.260
7.830
7.950
126,889
-0.31(-3.75%)
Sep 29, 2023
8.390
8.550
8.156
8.260
116,709
-0.07(-0.84%)
Sep 28, 2023
8.330
8.430
8.090
8.330
112,632
+0.00(+0.00%)
Sep 27, 2023
8.290
8.642
8.230
8.330
84,079
+0.08(+0.97%)
Sep 26, 2023
8.180
8.540
8.180
8.250
68,351
+0.02(+0.24%)
Sep 25, 2023
8.150
8.240
8.100
8.230
72,130
+0.11(+1.35%)
Sep 22, 2023
8.050
8.290
7.830
8.120
98,328
+0.07(+0.87%)
Sep 21, 2023
7.770
8.100
7.770
8.050
117,231
+0.01(+0.12%)
Sep 20, 2023
7.890
8.310
7.696
8.040
151,209
+0.22(+2.81%)
Sep 19, 2023
7.880
7.960
7.620
7.820
249,064
-0.08(-1.01%)
Sep 18, 2023
7.980
8.010
7.640
7.900
174,796
-0.07(-0.88%)
Sep 15, 2023
8.340
8.410
7.800
7.970
226,276
-0.37(-4.44%)
Sep 14, 2023
8.020
8.370
8.020
8.340
174,947
+0.19(+2.33%)
Sep 13, 2023
7.890
8.180
7.730
8.150
158,126
+0.27(+3.43%)
Sep 12, 2023
7.920
7.990
7.700
7.880
112,968
-0.11(-1.38%)
Sep 11, 2023
7.870
8.040
7.740
7.990
95,965
+0.22(+2.83%)
Sep 08, 2023
8.080
8.170
7.710
7.770
107,028
-0.33(-4.07%)
Sep 07, 2023
8.160
8.160
7.942
8.100
162,271
-0.21(-2.53%)
Sep 06, 2023
8.490
8.490
8.270
8.310
85,634
-0.14(-1.66%)
Sep 05, 2023
8.370
8.520
8.201
8.450
85,526
+0.03(+0.36%)
Sep 01, 2023
8.450
8.520
8.310
8.420
78,116
+0.03(+0.36%)
Aug 31, 2023
8.590
8.780
8.350
8.390
156,326
-0.24(-2.78%)
Aug 30, 2023
8.560
8.690
8.395
8.630
70,178
-0.03(-0.35%)
Aug 29, 2023
8.590
8.750
8.430
8.660
131,869
+0.07(+0.81%)
Aug 28, 2023
8.480
8.650
8.430
8.590
117,626
+0.13(+1.54%)
Aug 25, 2023
8.440
8.500
8.200
8.460
69,140
+0.04(+0.48%)
Aug 24, 2023
8.610
8.610
8.350
8.420
77,093
-0.21(-2.43%)
Aug 23, 2023
8.450
8.650
8.420
8.630
117,998
+0.17(+2.01%)
Aug 22, 2023
8.400
8.530
8.250
8.460
139,235
+0.09(+1.08%)
Aug 21, 2023
8.460
8.630
8.260
8.370
156,166
-0.18(-2.11%)
Aug 18, 2023
8.790
9.130
8.510
8.550
219,086
-0.44(-4.89%)
Aug 17, 2023
9.010
9.185
8.780
8.990
245,679
-0.04(-0.44%)
Aug 16, 2023
9.000
9.560
8.975
9.030
191,832
+0.26(+2.96%)
Aug 15, 2023
8.910
9.340
8.630
8.770
125,264
-0.06(-0.68%)
Aug 14, 2023
8.780
8.900
8.580
8.830
83,805
+0.00(+0.00%)
Aug 11, 2023
8.660
9.250
8.580
8.830
157,474
+0.16(+1.85%)
Aug 10, 2023
8.480
8.900
8.480
8.670
139,549
+0.18(+2.12%)
Aug 09, 2023
9.000
9.000
8.430
8.490
152,725
-0.51(-5.67%)
Aug 08, 2023
8.960
9.172
8.700
9.000
147,586
-0.10(-1.10%)
Aug 07, 2023
9.030
9.330
8.700
9.100
192,525
+0.13(+1.45%)
Aug 04, 2023
8.850
9.280
8.630
8.970
347,472
-0.44(-4.68%)
Aug 03, 2023
8.890
10.68
8.835
9.410
313,032
+0.51(+5.73%)
Aug 02, 2023
9.480
9.595
8.800
8.900
445,166
-0.80(-8.25%)
Aug 01, 2023
10.11
10.16
9.640
9.700
127,842
-0.44(-4.34%)
Jul 31, 2023
10.02
10.43
9.980
10.14
222,146
+0.17(+1.71%)
Jul 28, 2023
9.920
10.25
9.860
9.970
109,738
+0.19(+1.94%)
Jul 27, 2023
10.27
10.27
9.690
9.780
160,059
-0.42(-4.12%)
Jul 26, 2023
9.780
10.25
9.780
10.20
111,218
+0.31(+3.13%)
Jul 25, 2023
9.910
10.11
9.795
9.890
111,541
-0.04(-0.40%)
Jul 24, 2023
9.770
10.01
9.450
9.930
138,465
+0.16(+1.64%)
Jul 21, 2023
9.640
9.940
9.570
9.770
142,907
+0.30(+3.17%)
Jul 20, 2023
9.650
9.780
9.310
9.470
179,118
-0.22(-2.27%)
Jul 19, 2023
9.830
10.17
9.570
9.690
194,872
-0.07(-0.72%)
Jul 18, 2023
9.630
10.04
9.600
9.760
162,587
+0.18(+1.88%)
Jul 17, 2023
9.670
10.03
9.460
9.580
234,403
-0.19(-1.94%)
Jul 14, 2023
10.20
10.36
9.290
9.770
296,382
-0.25(-2.50%)
Jul 13, 2023
10.70
10.81
9.650
10.02
337,411
-0.91(-8.33%)
Jul 12, 2023
11.25
11.40
10.76
10.93
221,070
-0.08(-0.73%)
Jul 11, 2023
9.920
11.02
9.820
11.01
321,084
+1.14(+11.55%)
Jul 10, 2023
9.600
9.950
9.540
9.870
173,423
+0.23(+2.39%)
Jul 07, 2023
9.520
9.820
9.510
9.640
291,564
+0.15(+1.58%)
Jul 06, 2023
9.410
9.510
9.060
9.490
746,601
-0.16(-1.66%)
Jul 05, 2023
9.640
9.700
9.295
9.650
561,259
+0.18(+1.90%)
Jul 03, 2023
10.39
10.41
9.125
9.470
394,826
-0.84(-8.15%)
Jun 30, 2023
10.10
10.37
10.10
10.31
209,360
+0.39(+3.93%)
Jun 29, 2023
9.410
10.07
9.350
9.920
190,702
+0.56(+5.98%)
Jun 28, 2023
9.260
9.800
9.260
9.360
709,781
+0.05(+0.54%)
Jun 27, 2023
9.530
9.610
8.640
9.310
447,589
-0.26(-2.72%)
Jun 26, 2023
9.220
9.950
9.220
9.570
360,689
+0.27(+2.90%)
Jun 23, 2023
9.260
9.500
9.120
9.300
769,748
-0.18(-1.90%)
Jun 22, 2023
9.450
9.650
9.400
9.480
141,613
-0.02(-0.21%)
Jun 21, 2023
9.540
9.680
9.450
9.500
146,444
-0.11(-1.14%)
Jun 20, 2023
9.480
9.750
9.460
9.610
155,078
+0.05(+0.52%)
Jun 16, 2023
9.650
9.670
9.360
9.560
252,412
-0.05(-0.52%)
Jun 15, 2023
9.510
9.632
9.120
9.610
133,747
+3.67(+61.78%)
May 08, 2023
5.860
6.030
5.350
5.940
658,013
-0.05(-0.83%)
May 05, 2023
5.260
6.630
5.170
5.990
1,273,587
+0.12(+2.04%)
May 04, 2023
6.010
6.060
5.080
5.870
1,500,240
-0.27(-4.40%)
May 03, 2023
6.680
6.710
6.040
6.140
549,899
-0.54(-8.08%)
May 02, 2023
7.700
7.700
6.280
6.680
629,967
-1.00(-13.02%)
May 01, 2023
7.520
7.750
7.210
7.680
274,874
+0.28(+3.78%)
Apr 28, 2023
6.600
7.850
6.370
7.400
474,740
-0.12(-1.60%)
Apr 27, 2023
7.740
7.755
7.280
7.520
308,462
-0.15(-1.96%)
Apr 26, 2023
8.990
9.130
7.380
7.670
793,624
-1.37(-15.15%)
Apr 25, 2023
9.810
9.810
8.860
9.040
350,731
-0.81(-8.22%)
Apr 24, 2023
9.310
9.850
9.250
9.850
182,878
+0.52(+5.57%)
Apr 21, 2023
9.140
9.590
9.105
9.330
162,926
+0.21(+2.30%)
Apr 20, 2023
9.320
9.482
9.020
9.120
281,828
-0.36(-3.80%)
Apr 19, 2023
9.410
9.830
9.350
9.480
203,874
-0.07(-0.73%)
Apr 18, 2023
10.37
10.56
9.320
9.550
207,546
-0.82(-7.91%)
Apr 17, 2023
10.51
10.88
9.430
10.37
483,129
+0.14(+1.37%)
Apr 14, 2023
13.00
13.12
9.900
10.23
736,363
-2.80(-21.49%)
Apr 13, 2023
13.43
13.66
12.88
13.03
360,461
-0.32(-2.40%)
Apr 12, 2023
13.95
13.95
13.03
13.35
146,572
-0.49(-3.54%)
Apr 11, 2023
14.13
14.13
13.74
13.84
74,683
-0.13(-0.93%)
Apr 10, 2023
14.06
14.30
13.80
13.97
110,704
-0.14(-0.99%)
Apr 06, 2023
14.39
14.39
13.97
14.11
54,390
-0.30(-2.08%)
Apr 05, 2023
14.81
15.04
14.39
14.41
96,028
-0.61(-4.06%)
Apr 04, 2023
15.28
15.29
15.00
15.02
94,098
-0.27(-1.77%)
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.