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
Acacia Res-Acacia
(NQ:
ACTG
)
5.380
UNCHANGED
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 (%)
Apr 28, 2023
3.750
3.850
3.731
3.850
153,960
+0.11(+2.94%)
Apr 27, 2023
3.710
3.785
3.692
3.740
172,069
+0.04(+1.08%)
Apr 26, 2023
3.620
3.720
3.600
3.700
123,265
+0.08(+2.21%)
Apr 25, 2023
3.710
3.730
3.600
3.620
255,475
-0.11(-2.95%)
Apr 24, 2023
3.730
3.830
3.700
3.730
105,013
-0.03(-0.80%)
Apr 21, 2023
3.820
3.820
3.700
3.760
181,060
-0.09(-2.34%)
Apr 20, 2023
3.780
3.850
3.680
3.850
187,730
+0.05(+1.32%)
Apr 19, 2023
3.800
3.810
3.725
3.800
112,466
-0.03(-0.78%)
Apr 18, 2023
3.940
4.000
3.790
3.830
223,785
-0.11(-2.79%)
Apr 17, 2023
3.740
4.000
3.740
3.940
359,409
+0.16(+4.23%)
Apr 14, 2023
3.730
3.790
3.655
3.780
279,783
+0.06(+1.61%)
Apr 13, 2023
3.720
3.720
3.600
3.720
281,915
+0.02(+0.54%)
Apr 12, 2023
3.880
3.880
3.650
3.700
226,840
-0.19(-4.88%)
Apr 11, 2023
3.860
3.950
3.850
3.890
420,989
+0.02(+0.52%)
Apr 10, 2023
3.740
3.910
3.730
3.870
254,715
+0.11(+2.93%)
Apr 06, 2023
3.780
3.830
3.650
3.760
477,266
-0.01(-0.27%)
Apr 05, 2023
3.740
3.850
3.690
3.770
235,023
+0.00(+0.00%)
Apr 04, 2023
4.000
4.032
3.640
3.770
470,136
-0.18(-4.56%)
Apr 03, 2023
3.890
4.100
3.870
3.950
899,735
+0.09(+2.33%)
Mar 31, 2023
3.910
3.910
3.820
3.860
195,628
-0.02(-0.52%)
Mar 30, 2023
3.850
3.930
3.770
3.880
221,397
+0.03(+0.78%)
Mar 29, 2023
3.900
3.911
3.830
3.850
267,149
-0.05(-1.28%)
Mar 28, 2023
3.730
3.910
3.720
3.900
320,493
+0.17(+4.56%)
Mar 27, 2023
3.810
3.880
3.730
3.730
239,797
-0.08(-2.10%)
Mar 24, 2023
3.870
3.940
3.800
3.810
592,281
-0.10(-2.56%)
Mar 23, 2023
4.010
4.090
3.860
3.910
290,666
-0.10(-2.49%)
Mar 22, 2023
4.260
4.260
3.990
4.010
359,565
-0.26(-6.09%)
Mar 21, 2023
4.190
4.300
4.145
4.270
391,605
+0.12(+2.89%)
Mar 20, 2023
4.200
4.250
4.060
4.150
252,980
-0.05(-1.19%)
Mar 17, 2023
4.360
4.400
4.100
4.200
580,608
-0.22(-4.98%)
Mar 16, 2023
4.310
4.500
4.160
4.420
261,738
-0.12(-2.64%)
Mar 15, 2023
4.500
4.540
4.350
4.540
192,346
+0.04(+0.89%)
Mar 14, 2023
4.510
4.570
4.472
4.500
223,638
+0.08(+1.81%)
Mar 13, 2023
4.510
4.510
4.380
4.420
172,579
-0.15(-3.28%)
Mar 10, 2023
4.420
4.630
4.390
4.570
474,040
+0.14(+3.16%)
Mar 09, 2023
4.400
4.490
4.370
4.430
253,447
+0.04(+0.91%)
Mar 08, 2023
4.380
4.430
4.350
4.390
155,571
+0.01(+0.23%)
Mar 07, 2023
4.520
4.550
4.350
4.380
97,467
-0.14(-3.10%)
Mar 06, 2023
4.385
4.580
4.385
4.520
188,732
+0.07(+1.57%)
Mar 03, 2023
4.430
4.490
4.390
4.450
199,883
+0.06(+1.37%)
Mar 02, 2023
4.330
4.440
4.285
4.390
163,060
+0.04(+0.92%)
Mar 01, 2023
4.320
4.380
4.290
4.350
141,159
+0.03(+0.69%)
Feb 28, 2023
4.260
4.340
4.218
4.320
110,364
+0.06(+1.41%)
Feb 27, 2023
4.310
4.347
4.250
4.260
76,363
-0.03(-0.70%)
Feb 24, 2023
4.350
4.390
4.275
4.290
89,766
-0.09(-2.05%)
Feb 23, 2023
4.340
4.385
4.310
4.380
87,433
+0.04(+0.92%)
Feb 22, 2023
4.320
4.400
4.285
4.340
149,763
+0.02(+0.46%)
Feb 21, 2023
4.300
4.400
4.280
4.320
143,241
-0.04(-0.92%)
Feb 17, 2023
4.370
4.420
4.330
4.360
104,402
+0.00(+0.00%)
Feb 16, 2023
4.290
4.380
4.280
4.360
117,988
+0.01(+0.23%)
Feb 15, 2023
4.290
4.380
4.190
4.350
125,632
+0.14(+3.33%)
Feb 14, 2023
4.200
4.290
4.198
4.210
78,260
-0.02(-0.47%)
Feb 13, 2023
4.240
4.250
4.180
4.230
81,123
-0.03(-0.70%)
Feb 10, 2023
4.250
4.310
4.230
4.260
139,650
+0.02(+0.47%)
Feb 09, 2023
4.270
4.330
4.200
4.240
252,096
-0.02(-0.47%)
Feb 08, 2023
4.140
4.300
4.120
4.260
432,283
+0.11(+2.65%)
Feb 07, 2023
4.170
4.230
4.130
4.150
491,346
+0.00(+0.00%)
Feb 06, 2023
4.260
4.405
4.070
4.150
280,076
-0.11(-2.58%)
Feb 03, 2023
4.310
4.375
4.235
4.260
123,168
-0.07(-1.62%)
Feb 02, 2023
4.400
4.460
4.330
4.330
329,173
-0.03(-0.69%)
Feb 01, 2023
4.390
4.410
4.330
4.360
125,062
+0.00(+0.00%)
Jan 31, 2023
4.220
4.420
4.220
4.360
212,558
+0.14(+3.32%)
Jan 30, 2023
4.310
4.330
4.200
4.220
108,121
-0.11(-2.54%)
Jan 27, 2023
4.370
4.430
4.320
4.330
122,068
-0.06(-1.37%)
Jan 26, 2023
4.360
4.435
4.330
4.390
222,469
+0.06(+1.39%)
Jan 25, 2023
4.330
4.350
4.280
4.330
90,049
-0.02(-0.46%)
Jan 24, 2023
4.250
4.400
4.160
4.350
206,543
+0.08(+1.87%)
Jan 23, 2023
4.250
4.300
4.180
4.270
125,437
+0.04(+0.95%)
Jan 20, 2023
4.220
4.270
4.185
4.230
149,527
+0.02(+0.48%)
Jan 19, 2023
4.180
4.210
4.150
4.210
87,526
-0.01(-0.24%)
Jan 18, 2023
4.200
4.237
4.150
4.220
200,039
+0.01(+0.24%)
Jan 17, 2023
4.340
4.385
4.190
4.210
285,817
-0.13(-3.00%)
Jan 13, 2023
4.270
4.350
4.270
4.340
341,269
+0.05(+1.17%)
Jan 12, 2023
4.140
4.300
4.140
4.290
411,115
+0.16(+3.87%)
Jan 11, 2023
4.130
4.150
4.090
4.130
306,581
+0.03(+0.73%)
Jan 10, 2023
3.940
4.200
3.931
4.100
529,595
+0.14(+3.54%)
Jan 09, 2023
3.850
3.990
3.830
3.960
368,057
+0.01(+0.25%)
Jan 06, 2023
3.930
4.000
3.905
3.950
376,139
+0.03(+0.77%)
Jan 05, 2023
3.910
3.970
3.850
3.920
172,345
+0.00(+0.00%)
Jan 04, 2023
3.990
4.030
3.905
3.920
221,308
-0.07(-1.75%)
Jan 03, 2023
4.220
4.220
3.920
3.990
316,059
-0.22(-5.23%)
Dec 30, 2022
4.250
4.295
4.100
4.210
256,265
-0.05(-1.17%)
Dec 29, 2022
4.230
4.350
4.200
4.260
518,718
+0.05(+1.19%)
Dec 28, 2022
4.100
4.270
4.100
4.210
613,390
+0.10(+2.56%)
Dec 27, 2022
3.990
4.125
3.940
4.105
246,885
+0.13(+3.14%)
Dec 23, 2022
3.920
4.020
3.810
3.980
298,428
+0.06(+1.53%)
Dec 22, 2022
3.810
3.950
3.740
3.920
298,745
+0.13(+3.43%)
Dec 21, 2022
3.680
3.875
3.680
3.790
421,544
+0.09(+2.43%)
Dec 20, 2022
3.520
3.720
3.510
3.700
381,324
+0.19(+5.41%)
Dec 19, 2022
3.620
3.620
3.430
3.510
348,886
-0.08(-2.23%)
Dec 16, 2022
3.570
3.655
3.560
3.590
273,888
-0.01(-0.28%)
Dec 15, 2022
3.650
3.650
3.575
3.600
286,492
-0.10(-2.70%)
Dec 14, 2022
3.720
3.750
3.650
3.700
125,978
-0.01(-0.27%)
Dec 13, 2022
3.830
3.830
3.590
3.710
358,858
-0.03(-0.80%)
Dec 12, 2022
3.710
3.750
3.680
3.740
140,511
+0.01(+0.27%)
Dec 09, 2022
3.770
3.790
3.700
3.730
166,379
-0.06(-1.58%)
Dec 08, 2022
3.850
3.870
3.760
3.790
157,368
-0.04(-1.04%)
Dec 07, 2022
3.820
3.890
3.785
3.830
156,015
-0.02(-0.52%)
Dec 06, 2022
3.950
3.970
3.805
3.850
192,260
-0.13(-3.27%)
Dec 05, 2022
4.080
4.080
3.960
3.980
120,145
-0.11(-2.69%)
Dec 02, 2022
4.020
4.130
4.000
4.090
170,466
+0.04(+0.99%)
Dec 01, 2022
4.150
4.150
4.045
4.050
148,398
-0.08(-1.94%)
Nov 30, 2022
4.080
4.160
4.040
4.130
296,434
+0.05(+1.23%)
Nov 29, 2022
4.080
4.110
4.020
4.080
104,186
-0.02(-0.49%)
Nov 28, 2022
4.090
4.150
4.060
4.100
179,157
-0.02(-0.49%)
Nov 25, 2022
4.100
4.224
4.090
4.120
106,237
+0.04(+0.98%)
Nov 23, 2022
3.950
4.090
3.940
4.080
297,764
+0.14(+3.55%)
Nov 22, 2022
3.880
3.970
3.860
3.940
143,453
+0.06(+1.55%)
Nov 21, 2022
3.870
3.920
3.840
3.880
201,594
+0.01(+0.26%)
Nov 18, 2022
3.900
3.950
3.850
3.870
112,015
-0.02(-0.51%)
Nov 17, 2022
3.900
3.920
3.820
3.890
191,091
-0.04(-1.02%)
Nov 16, 2022
3.910
3.970
3.890
3.930
135,527
-0.01(-0.25%)
Nov 15, 2022
3.940
4.005
3.880
3.940
181,051
+0.04(+1.03%)
Nov 14, 2022
3.940
4.000
3.870
3.900
260,957
-0.12(-2.99%)
Nov 11, 2022
3.920
4.099
3.920
4.020
132,508
+0.04(+1.01%)
Nov 10, 2022
4.060
4.090
3.875
3.980
307,695
+0.04(+1.02%)
Nov 09, 2022
4.060
4.060
3.880
3.940
204,322
-0.06(-1.50%)
Nov 08, 2022
3.970
4.033
3.960
4.000
209,757
-0.00(-0.12%)
Nov 07, 2022
3.990
4.120
3.920
4.005
434,232
+0.09(+2.43%)
Nov 04, 2022
3.980
4.020
3.880
3.910
589,762
-0.06(-1.51%)
Nov 03, 2022
4.000
4.055
3.955
3.970
161,959
-0.08(-1.98%)
Nov 02, 2022
4.130
4.165
4.030
4.050
184,742
-0.08(-1.94%)
Nov 01, 2022
4.060
4.199
3.960
4.130
436,493
+0.14(+3.51%)
Oct 31, 2022
4.150
4.370
3.990
3.990
1,802,525
+0.09(+2.31%)
Oct 28, 2022
3.980
4.020
3.850
3.900
562,318
-0.05(-1.27%)
Oct 27, 2022
3.910
4.070
3.900
3.950
303,208
+0.03(+0.77%)
Oct 26, 2022
3.850
4.040
3.830
3.920
401,338
+0.05(+1.29%)
Oct 25, 2022
3.740
3.937
3.740
3.870
372,543
+0.13(+3.48%)
Oct 24, 2022
3.780
3.820
3.690
3.740
246,663
-0.03(-0.80%)
Oct 21, 2022
3.580
3.830
3.580
3.770
1,251,971
+0.16(+4.43%)
Oct 20, 2022
3.610
3.630
3.540
3.610
415,920
+0.00(+0.00%)
Oct 19, 2022
3.690
3.720
3.590
3.610
768,633
-0.08(-2.17%)
Oct 18, 2022
3.780
3.780
3.660
3.690
410,964
-0.02(-0.40%)
Oct 17, 2022
3.820
3.830
3.700
3.705
1,156,307
-0.04(-1.20%)
Oct 14, 2022
3.830
3.848
3.730
3.750
169,682
-0.05(-1.32%)
Oct 13, 2022
3.750
3.830
3.680
3.800
413,194
+0.00(+0.00%)
Oct 12, 2022
3.810
3.845
3.770
3.800
56,372
+0.00(+0.00%)
Oct 11, 2022
3.830
3.840
3.740
3.800
147,796
-0.05(-1.30%)
Oct 10, 2022
4.000
4.020
3.830
3.850
58,275
-0.14(-3.51%)
Oct 07, 2022
4.050
4.051
3.880
3.990
179,317
-0.10(-2.44%)
Oct 06, 2022
4.150
4.200
4.060
4.090
102,995
-0.08(-1.92%)
Oct 05, 2022
4.190
4.240
4.120
4.170
58,382
-0.06(-1.42%)
Oct 04, 2022
4.100
4.250
4.100
4.230
157,757
+0.17(+4.19%)
Oct 03, 2022
4.070
4.110
3.990
4.060
98,057
+0.02(+0.50%)
Sep 30, 2022
3.970
4.090
3.960
4.040
118,995
+0.03(+0.75%)
Sep 29, 2022
4.060
4.060
3.950
4.010
135,115
-0.07(-1.72%)
Sep 28, 2022
4.000
4.110
3.940
4.080
166,024
+0.07(+1.75%)
Sep 27, 2022
4.050
4.080
3.990
4.010
78,958
+0.00(+0.00%)
Sep 26, 2022
4.000
4.080
4.000
4.010
161,932
-0.03(-0.74%)
Sep 23, 2022
4.120
4.120
4.020
4.040
114,285
-0.08(-1.94%)
Sep 22, 2022
4.110
4.150
4.070
4.120
68,658
+0.00(+0.00%)
Sep 21, 2022
4.200
4.210
4.090
4.120
119,675
-0.08(-1.90%)
Sep 20, 2022
4.170
4.220
4.110
4.200
95,038
-0.01(-0.24%)
Sep 19, 2022
4.250
4.260
4.080
4.210
186,545
-0.06(-1.41%)
Sep 16, 2022
4.080
4.270
4.030
4.270
503,802
+0.11(+2.64%)
Sep 15, 2022
4.150
4.215
4.110
4.160
136,141
-0.01(-0.24%)
Sep 14, 2022
4.190
4.210
4.120
4.170
162,947
-0.02(-0.48%)
Sep 13, 2022
4.170
4.230
4.130
4.190
134,207
-0.05(-1.18%)
Sep 12, 2022
4.200
4.270
4.170
4.240
101,190
+0.03(+0.71%)
Sep 09, 2022
4.140
4.240
4.109
4.210
110,667
+0.09(+2.18%)
Sep 08, 2022
4.150
4.320
4.080
4.120
137,607
-0.03(-0.72%)
Sep 07, 2022
4.200
4.200
4.090
4.150
156,388
-0.06(-1.43%)
Sep 06, 2022
4.270
4.270
4.090
4.210
222,910
-0.06(-1.41%)
Sep 02, 2022
4.370
4.415
4.260
4.270
143,054
-0.09(-2.06%)
Sep 01, 2022
4.450
4.450
4.260
4.360
218,374
-0.13(-2.90%)
Aug 31, 2022
4.510
4.510
4.430
4.490
150,194
-0.02(-0.44%)
Aug 30, 2022
4.580
4.580
4.370
4.510
174,000
-0.07(-1.53%)
Aug 29, 2022
4.520
4.645
4.500
4.580
131,106
-0.02(-0.43%)
Aug 26, 2022
4.760
4.760
4.570
4.600
153,782
-0.16(-3.36%)
Aug 25, 2022
4.650
4.770
4.640
4.760
133,403
+0.10(+2.15%)
Aug 24, 2022
4.700
4.772
4.640
4.660
162,192
-0.04(-0.85%)
Aug 23, 2022
4.820
4.900
4.690
4.700
320,180
-0.13(-2.69%)
Aug 22, 2022
4.630
4.840
4.630
4.830
295,661
+0.14(+2.99%)
Aug 19, 2022
4.730
4.780
4.665
4.690
477,196
-0.07(-1.47%)
Aug 18, 2022
4.590
4.830
4.560
4.760
212,289
+0.15(+3.25%)
Aug 17, 2022
4.670
4.760
4.580
4.610
263,970
-0.11(-2.33%)
Aug 16, 2022
4.740
4.810
4.670
4.720
331,568
-0.08(-1.67%)
Aug 15, 2022
4.850
4.885
4.770
4.800
175,609
-0.07(-1.44%)
Aug 12, 2022
4.830
4.949
4.790
4.870
177,807
+0.04(+0.83%)
Aug 11, 2022
4.830
5.090
4.770
4.830
361,471
-0.19(-3.78%)
Aug 10, 2022
4.950
5.110
4.890
5.020
254,449
+0.17(+3.51%)
Aug 09, 2022
5.000
5.000
4.765
4.850
254,189
-0.15(-3.00%)
Aug 08, 2022
5.030
5.140
5.000
5.000
184,626
-0.05(-0.99%)
Aug 05, 2022
5.030
5.120
4.970
5.050
207,075
-0.02(-0.39%)
Aug 04, 2022
5.010
5.210
5.010
5.070
405,936
+0.06(+1.20%)
Aug 03, 2022
5.020
5.190
5.000
5.010
341,094
-0.04(-0.79%)
Aug 02, 2022
5.040
5.120
4.990
5.050
132,908
+0.00(+0.00%)
Aug 01, 2022
5.040
5.120
4.970
5.050
198,695
+0.01(+0.20%)
Jul 29, 2022
4.950
5.080
4.910
5.040
235,041
+0.13(+2.65%)
Jul 28, 2022
4.750
4.970
4.740
4.910
214,235
+0.15(+3.15%)
Jul 27, 2022
4.760
4.880
4.705
4.760
121,956
+0.04(+0.85%)
Jul 26, 2022
4.670
4.720
4.610
4.720
165,187
+0.01(+0.21%)
Jul 25, 2022
4.800
4.815
4.690
4.710
130,245
-0.09(-1.87%)
Jul 22, 2022
4.800
4.845
4.749
4.800
126,416
-0.01(-0.21%)
Jul 21, 2022
4.890
4.890
4.760
4.810
216,102
-0.07(-1.43%)
Jul 20, 2022
4.800
4.940
4.800
4.880
133,571
+0.04(+0.83%)
Jul 19, 2022
4.850
4.940
4.740
4.840
232,672
+0.02(+0.41%)
Jul 18, 2022
4.940
5.030
4.805
4.820
122,305
-0.09(-1.83%)
Jul 15, 2022
5.040
5.080
4.890
4.910
171,637
-0.11(-2.19%)
Jul 14, 2022
5.030
5.080
4.950
5.020
154,818
-0.07(-1.38%)
Jul 13, 2022
5.050
5.190
5.025
5.090
212,684
-0.06(-1.17%)
Jul 12, 2022
5.190
5.300
5.085
5.150
700,113
-0.07(-1.34%)
Jul 11, 2022
5.110
5.280
5.110
5.220
677,618
+0.08(+1.56%)
Jul 08, 2022
4.820
5.235
4.820
5.140
633,137
+0.27(+5.54%)
Jul 07, 2022
4.770
4.970
4.760
4.870
667,935
+0.11(+2.31%)
Jul 06, 2022
4.740
4.876
4.560
4.760
617,519
+0.00(+0.00%)
Jul 05, 2022
4.470
4.848
4.445
4.760
740,180
+0.23(+5.08%)
Jul 01, 2022
4.980
5.070
4.505
4.530
1,037,679
-0.51(-10.12%)
Jun 30, 2022
4.990
5.120
4.940
5.040
673,334
-0.11(-2.14%)
Jun 29, 2022
5.110
5.290
4.970
5.150
776,949
+0.04(+0.78%)
Jun 28, 2022
5.130
5.260
5.040
5.110
624,284
-0.03(-0.58%)
Jun 27, 2022
5.010
5.290
4.960
5.140
911,914
+0.12(+2.39%)
Jun 24, 2022
4.850
5.250
4.840
5.020
6,977,621
+0.20(+4.15%)
Jun 23, 2022
4.820
4.860
4.690
4.820
698,050
+0.03(+0.63%)
Jun 22, 2022
4.800
4.900
4.720
4.790
939,602
+0.01(+0.21%)
Jun 21, 2022
4.420
4.880
4.410
4.780
856,185
+0.39(+8.88%)
Jun 17, 2022
4.240
4.420
4.220
4.390
848,784
+0.15(+3.54%)
Jun 16, 2022
4.410
4.480
4.170
4.240
725,209
-0.21(-4.72%)
Jun 15, 2022
4.290
4.520
4.260
4.450
658,456
+0.17(+3.97%)
Jun 14, 2022
4.370
4.410
4.220
4.280
512,362
-0.09(-2.06%)
Jun 13, 2022
4.480
4.535
4.335
4.370
571,073
-0.24(-5.21%)
Jun 10, 2022
4.560
4.660
4.545
4.610
401,754
-0.04(-0.86%)
Jun 09, 2022
4.570
4.750
4.510
4.650
603,646
+0.07(+1.53%)
Jun 08, 2022
4.550
4.625
4.480
4.580
438,682
-0.02(-0.43%)
Jun 07, 2022
4.330
4.700
4.310
4.600
778,538
+0.26(+5.99%)
Jun 06, 2022
4.450
4.500
4.340
4.340
598,085
-0.10(-2.25%)
Jun 03, 2022
4.540
4.540
4.325
4.440
694,222
-0.14(-3.06%)
Jun 02, 2022
4.620
4.770
4.570
4.580
742,462
-0.05(-1.08%)
Jun 01, 2022
4.800
4.810
4.615
4.630
644,123
-0.15(-3.14%)
May 31, 2022
4.750
4.890
4.710
4.780
646,778
+0.05(+1.06%)
May 27, 2022
4.690
4.818
4.690
4.730
962,091
+0.08(+1.72%)
May 26, 2022
4.470
4.735
4.470
4.650
573,901
+0.20(+4.49%)
May 25, 2022
4.290
4.515
4.270
4.450
476,891
+0.12(+2.77%)
May 24, 2022
4.330
4.500
4.250
4.330
510,457
-0.06(-1.37%)
May 23, 2022
4.350
4.485
4.255
4.390
439,822
+0.07(+1.62%)
May 20, 2022
4.380
4.410
4.220
4.320
399,592
-0.01(-0.23%)
May 19, 2022
4.360
4.455
4.310
4.330
423,943
-0.04(-0.92%)
May 18, 2022
4.510
4.600
4.350
4.370
653,460
-0.22(-4.79%)
May 17, 2022
4.550
4.690
4.520
4.590
491,191
+0.12(+2.68%)
May 16, 2022
4.450
4.665
4.420
4.470
575,674
+0.00(+0.00%)
May 13, 2022
4.580
4.730
4.440
4.470
502,853
-0.05(-1.11%)
May 12, 2022
4.310
4.790
4.300
4.520
474,603
-0.13(-2.80%)
May 11, 2022
4.650
4.840
4.470
4.650
790,062
-0.02(-0.43%)
May 10, 2022
4.640
4.925
4.560
4.670
654,645
+0.09(+1.97%)
May 09, 2022
4.430
4.705
4.430
4.580
549,539
+0.05(+1.10%)
May 06, 2022
4.570
4.600
4.450
4.530
361,150
-0.04(-0.88%)
May 05, 2022
4.790
4.790
4.500
4.570
440,546
-0.25(-5.19%)
May 04, 2022
4.840
4.910
4.630
4.820
560,671
-0.04(-0.82%)
May 03, 2022
4.790
4.920
4.731
4.860
409,781
+0.05(+1.04%)
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.