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
Preferred Apartment Communities
(NY:
APTS
)
25.00
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Jun 23, 2022
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 (%)
May 28, 2021
9.311
9.359
9.245
9.330
271,959
+0.06(+0.62%)
May 27, 2021
9.311
9.397
9.226
9.273
490,069
+0.04(+0.41%)
May 26, 2021
9.197
9.254
9.045
9.235
435,814
+0.09(+0.94%)
May 25, 2021
9.273
9.330
9.130
9.149
484,846
-0.15(-1.64%)
May 24, 2021
9.368
9.368
9.273
9.302
364,675
+0.01(+0.10%)
May 21, 2021
9.264
9.359
9.226
9.292
503,460
+0.12(+1.35%)
May 20, 2021
8.940
9.168
8.845
9.168
331,256
+0.20(+2.23%)
May 19, 2021
8.950
8.997
8.740
8.969
358,454
-0.07(-0.74%)
May 18, 2021
9.064
9.206
8.959
9.035
394,439
+0.00(+0.00%)
May 17, 2021
9.102
9.121
8.921
9.035
536,484
+0.01(+0.11%)
May 14, 2021
8.921
9.083
8.921
9.026
689,961
+0.26(+2.93%)
May 13, 2021
8.788
8.978
8.683
8.769
722,790
-0.06(-0.65%)
May 12, 2021
9.149
9.149
8.788
8.826
528,840
-0.28(-3.03%)
May 11, 2021
9.140
9.273
8.893
9.102
587,695
-0.22(-2.35%)
May 10, 2021
9.501
9.558
9.311
9.321
333,751
-0.10(-1.11%)
May 07, 2021
9.368
9.511
9.354
9.425
275,424
+0.08(+0.81%)
May 06, 2021
9.387
9.454
9.273
9.349
282,802
-0.07(-0.71%)
May 05, 2021
9.473
9.634
9.226
9.416
471,857
-0.17(-1.79%)
May 04, 2021
9.758
9.844
9.539
9.587
329,367
-0.20(-2.04%)
May 03, 2021
9.758
9.901
9.663
9.787
254,739
+0.09(+0.88%)
Apr 30, 2021
9.615
9.720
9.587
9.701
303,443
+0.06(+0.59%)
Apr 29, 2021
9.796
9.891
9.587
9.644
386,680
-0.16(-1.65%)
Apr 28, 2021
9.948
9.996
9.806
9.806
230,925
-0.11(-1.15%)
Apr 27, 2021
10.01
10.02
9.863
9.920
314,305
-0.03(-0.29%)
Apr 26, 2021
9.948
10.10
9.948
9.948
345,210
+0.00(+0.00%)
Apr 23, 2021
9.815
10.01
9.787
9.948
324,787
+0.21(+2.15%)
Apr 22, 2021
9.815
9.929
9.730
9.739
262,618
-0.18(-1.82%)
Apr 21, 2021
9.825
9.967
9.673
9.920
261,559
+0.15(+1.56%)
Apr 20, 2021
9.920
9.958
9.663
9.768
436,510
-0.15(-1.53%)
Apr 19, 2021
9.806
9.929
9.606
9.920
303,485
+0.21(+2.15%)
Apr 16, 2021
9.787
9.834
9.634
9.711
284,623
-0.03(-0.29%)
Apr 15, 2021
9.673
9.749
9.520
9.739
237,293
+0.15(+1.59%)
Apr 14, 2021
9.787
9.881
9.577
9.587
196,040
-0.16(-1.66%)
Apr 13, 2021
9.730
9.834
9.577
9.749
221,946
-0.06(-0.58%)
Apr 12, 2021
9.758
9.806
9.606
9.806
192,251
+0.02(+0.19%)
Apr 09, 2021
9.853
9.977
9.759
9.787
165,075
-0.07(-0.68%)
Apr 08, 2021
9.796
9.910
9.492
9.853
373,976
+0.03(+0.29%)
Apr 07, 2021
9.967
10.02
9.749
9.825
327,561
-0.11(-1.15%)
Apr 06, 2021
9.739
9.939
9.739
9.939
302,916
+0.22(+2.25%)
Apr 05, 2021
9.920
9.939
9.444
9.720
534,683
-0.12(-1.26%)
Apr 01, 2021
9.425
9.844
9.330
9.844
480,610
+0.48(+5.08%)
Mar 31, 2021
9.330
9.435
9.206
9.368
378,385
+0.01(+0.10%)
Mar 30, 2021
9.254
9.444
9.226
9.359
206,799
+0.13(+1.44%)
Mar 29, 2021
9.492
9.749
9.130
9.226
489,784
-0.27(-2.81%)
Mar 26, 2021
9.302
9.558
9.206
9.492
431,193
+0.37(+4.07%)
Mar 25, 2021
9.064
9.178
8.845
9.121
400,285
+0.07(+0.74%)
Mar 24, 2021
9.311
9.520
9.045
9.054
297,303
-0.18(-1.96%)
Mar 23, 2021
9.273
9.316
9.140
9.235
317,240
-0.05(-0.51%)
Mar 22, 2021
9.435
9.435
9.130
9.283
303,629
-0.09(-0.91%)
Mar 19, 2021
9.653
9.668
9.321
9.368
902,445
-0.26(-2.67%)
Mar 18, 2021
9.787
9.939
9.587
9.625
278,558
-0.16(-1.65%)
Mar 17, 2021
9.758
9.853
9.444
9.787
606,973
+0.03(+0.29%)
Mar 16, 2021
10.05
10.08
9.444
9.758
637,424
-0.41(-4.02%)
Mar 15, 2021
10.43
10.43
10.01
10.17
477,145
-0.18(-1.75%)
Mar 12, 2021
9.958
10.37
9.916
10.35
522,036
+0.46(+4.67%)
Mar 11, 2021
9.709
9.886
9.587
9.886
540,682
+0.22(+2.22%)
Mar 10, 2021
9.438
9.915
9.391
9.671
533,485
+0.11(+1.17%)
Mar 09, 2021
9.438
9.737
9.185
9.559
801,208
+0.13(+1.39%)
Mar 08, 2021
8.633
9.475
8.596
9.428
860,780
+0.89(+10.41%)
Mar 05, 2021
8.558
8.586
8.306
8.540
558,836
+0.01(+0.11%)
Mar 04, 2021
8.549
8.605
8.209
8.530
875,634
-0.07(-0.76%)
Mar 03, 2021
7.801
8.699
7.773
8.596
1,089,036
+0.89(+11.53%)
Mar 02, 2021
7.801
7.838
7.370
7.707
536,218
-0.09(-1.20%)
Mar 01, 2021
7.876
7.978
7.763
7.801
433,703
+0.10(+1.34%)
Feb 26, 2021
7.838
8.081
7.698
7.698
455,023
-0.17(-2.14%)
Feb 25, 2021
8.156
8.175
7.782
7.866
507,949
-0.20(-2.44%)
Feb 24, 2021
7.932
8.156
7.894
8.063
492,901
+0.20(+2.50%)
Feb 23, 2021
7.735
7.950
7.642
7.866
577,226
+0.20(+2.56%)
Feb 22, 2021
7.473
7.782
7.436
7.670
488,945
+0.20(+2.63%)
Feb 19, 2021
7.539
7.558
7.399
7.473
455,130
-0.07(-0.87%)
Feb 18, 2021
7.314
7.614
7.314
7.539
415,868
+0.23(+3.20%)
Feb 17, 2021
7.698
7.698
6.884
7.305
1,457,082
-0.37(-4.87%)
Feb 16, 2021
7.726
7.847
7.604
7.679
385,240
-0.01(-0.12%)
Feb 12, 2021
7.576
7.717
7.539
7.688
367,782
-0.02(-0.24%)
Feb 11, 2021
7.847
7.922
7.586
7.707
402,194
-0.04(-0.48%)
Feb 10, 2021
7.370
7.932
7.370
7.745
624,924
+0.37(+5.08%)
Feb 09, 2021
7.445
7.464
7.286
7.370
374,082
+0.01(+0.13%)
Feb 08, 2021
7.249
7.454
7.183
7.361
373,640
+0.16(+2.21%)
Feb 05, 2021
7.174
7.239
7.123
7.202
229,222
+0.10(+1.45%)
Feb 04, 2021
6.968
7.183
6.921
7.099
443,883
+0.19(+2.71%)
Feb 03, 2021
6.921
6.940
6.748
6.912
380,626
+0.07(+0.96%)
Feb 02, 2021
6.716
6.884
6.603
6.847
498,129
+0.12(+1.81%)
Feb 01, 2021
6.893
6.921
6.585
6.725
720,672
+0.00(+0.00%)
Jan 29, 2021
6.875
7.015
6.669
6.725
670,240
-0.16(-2.31%)
Jan 28, 2021
6.856
7.015
6.762
6.884
442,049
+0.08(+1.24%)
Jan 27, 2021
6.950
7.052
6.762
6.800
491,515
-0.23(-3.32%)
Jan 26, 2021
7.099
7.118
6.884
7.034
412,739
+0.00(+0.00%)
Jan 25, 2021
7.024
7.118
6.856
7.034
392,911
-0.05(-0.66%)
Jan 22, 2021
7.006
7.080
6.800
7.080
517,675
+0.01(+0.13%)
Jan 21, 2021
7.268
7.277
6.940
7.071
443,322
-0.18(-2.45%)
Jan 20, 2021
7.268
7.277
7.109
7.249
409,091
-0.02(-0.26%)
Jan 19, 2021
7.464
7.473
7.193
7.268
633,631
-0.08(-1.15%)
Jan 15, 2021
7.202
7.445
7.034
7.352
461,331
+0.16(+2.21%)
Jan 14, 2021
7.099
7.417
7.080
7.193
763,412
+0.17(+2.40%)
Jan 13, 2021
6.912
7.137
6.912
7.024
364,468
+0.11(+1.62%)
Jan 12, 2021
7.015
7.118
6.865
6.912
468,406
+0.08(+1.23%)
Jan 11, 2021
6.968
7.052
6.800
6.828
393,940
-0.18(-2.54%)
Jan 08, 2021
6.950
7.062
6.879
7.006
277,761
+0.05(+0.67%)
Jan 07, 2021
7.080
7.080
6.828
6.959
355,466
-0.13(-1.85%)
Jan 06, 2021
6.931
7.146
6.921
7.090
451,441
+0.26(+3.84%)
Jan 05, 2021
6.725
6.884
6.725
6.828
288,035
+0.12(+1.81%)
Jan 04, 2021
7.006
7.034
6.669
6.706
522,760
-0.22(-3.11%)
Dec 31, 2020
6.921
6.921
6.921
384,836
+0.03(+0.41%)
Dec 30, 2020
6.828
7.062
6.828
6.893
384,836
+0.04(+0.55%)
Dec 29, 2020
6.996
7.015
6.739
6.856
443,355
-0.12(-1.74%)
Dec 28, 2020
6.903
7.146
6.893
6.978
429,397
+0.08(+1.22%)
Dec 24, 2020
6.921
6.968
6.847
6.893
181,966
-0.07(-1.07%)
Dec 23, 2020
6.809
7.024
6.791
6.968
360,535
+0.20(+2.90%)
Dec 22, 2020
6.978
6.978
6.734
6.772
544,082
-0.17(-2.43%)
Dec 21, 2020
6.847
6.987
6.791
6.940
467,152
-0.06(-0.80%)
Dec 18, 2020
7.071
7.109
6.734
6.996
1,878,149
-0.09(-1.32%)
Dec 17, 2020
6.987
7.109
6.828
7.090
504,009
+0.15(+2.16%)
Dec 16, 2020
7.258
7.286
6.931
6.940
603,521
-0.31(-4.26%)
Dec 15, 2020
7.155
7.258
7.062
7.249
500,992
+0.12(+1.71%)
Dec 14, 2020
7.352
7.399
6.959
7.127
665,855
-0.16(-2.24%)
Dec 11, 2020
7.419
7.483
7.236
7.291
694,032
-0.15(-1.97%)
Dec 10, 2020
7.538
7.584
7.382
7.437
323,324
-0.15(-1.93%)
Dec 09, 2020
7.593
7.666
7.419
7.584
392,595
+0.03(+0.36%)
Dec 08, 2020
7.419
7.648
7.419
7.556
410,948
+0.09(+1.23%)
Dec 07, 2020
7.730
7.812
7.419
7.465
469,594
-0.32(-4.11%)
Dec 04, 2020
7.648
7.840
7.648
7.785
431,024
+0.11(+1.43%)
Dec 03, 2020
7.757
7.840
7.584
7.675
530,642
-0.05(-0.59%)
Dec 02, 2020
7.410
7.730
7.373
7.721
395,403
+0.28(+3.81%)
Dec 01, 2020
7.291
7.529
7.263
7.437
610,841
+0.29(+4.10%)
Nov 30, 2020
7.236
7.373
7.135
7.145
1,646,418
-0.21(-2.86%)
Nov 27, 2020
7.483
7.524
7.181
7.355
316,244
-0.13(-1.71%)
Nov 25, 2020
7.675
7.675
7.373
7.483
437,692
-0.23(-2.97%)
Nov 24, 2020
7.785
7.931
7.648
7.712
597,174
+0.04(+0.48%)
Nov 23, 2020
7.849
7.858
7.639
7.675
416,447
-0.05(-0.71%)
Nov 20, 2020
7.748
7.876
7.618
7.730
457,477
-0.11(-1.40%)
Nov 19, 2020
7.373
7.849
7.282
7.840
768,824
+0.42(+5.67%)
Nov 18, 2020
7.501
7.803
7.410
7.419
1,352,065
-0.01(-0.12%)
Nov 17, 2020
7.163
7.446
7.081
7.428
805,285
+0.24(+3.31%)
Nov 16, 2020
6.861
7.446
6.834
7.190
949,025
+0.44(+6.50%)
Nov 13, 2020
6.349
6.751
6.321
6.751
596,197
+0.53(+8.53%)
Nov 12, 2020
6.129
6.436
6.015
6.221
648,278
+0.02(+0.30%)
Nov 11, 2020
6.788
6.815
5.974
6.202
1,464,747
-0.53(-7.88%)
Nov 10, 2020
5.809
6.779
5.763
6.733
2,770,781
+1.27(+23.28%)
Nov 09, 2020
5.242
5.891
5.178
5.461
1,486,563
+0.54(+10.97%)
Nov 06, 2020
4.986
5.122
4.885
4.922
427,635
-0.05(-1.10%)
Nov 05, 2020
4.858
5.132
4.818
4.976
1,373,097
+0.16(+3.42%)
Nov 04, 2020
4.894
4.976
4.789
4.812
536,688
-0.12(-2.41%)
Nov 03, 2020
4.940
5.036
4.908
4.931
575,691
+0.04(+0.75%)
Nov 02, 2020
4.986
5.031
4.858
4.894
558,734
-0.05(-0.93%)
Oct 30, 2020
4.876
5.013
4.821
4.940
687,692
-0.01(-0.18%)
Oct 29, 2020
4.958
5.041
4.839
4.949
620,579
-0.01(-0.18%)
Oct 28, 2020
5.132
5.178
4.949
4.958
534,500
-0.20(-3.90%)
Oct 27, 2020
5.159
5.278
5.127
5.159
622,507
-0.04(-0.70%)
Oct 26, 2020
5.022
5.242
4.986
5.196
541,144
+0.10(+1.97%)
Oct 23, 2020
5.031
5.159
4.995
5.095
434,959
+0.09(+1.83%)
Oct 22, 2020
4.931
5.059
4.903
5.004
543,852
+0.03(+0.55%)
Oct 21, 2020
4.986
4.995
4.903
4.976
288,744
+0.00(+0.00%)
Oct 20, 2020
4.903
5.013
4.858
4.976
338,175
+0.13(+2.64%)
Oct 19, 2020
5.013
5.013
4.839
4.848
348,428
-0.11(-2.21%)
Oct 16, 2020
5.041
5.081
4.920
4.958
403,695
-0.09(-1.81%)
Oct 15, 2020
5.013
5.123
4.912
5.050
497,850
+0.05(+0.91%)
Oct 14, 2020
5.251
5.361
4.949
5.004
867,230
-0.25(-4.70%)
Oct 13, 2020
5.260
5.379
5.242
5.251
279,980
-0.09(-1.71%)
Oct 12, 2020
5.315
5.425
5.260
5.342
338,647
-0.01(-0.17%)
Oct 09, 2020
5.489
5.525
5.278
5.352
356,034
-0.09(-1.68%)
Oct 08, 2020
5.178
5.443
5.160
5.443
323,775
+0.26(+4.94%)
Oct 07, 2020
5.196
5.242
5.105
5.187
457,745
+0.01(+0.18%)
Oct 06, 2020
5.169
5.370
5.141
5.178
380,968
-0.01(-0.18%)
Oct 05, 2020
5.269
5.402
5.127
5.187
322,854
-0.11(-2.07%)
Oct 02, 2020
5.031
5.310
5.013
5.297
385,658
+0.13(+2.48%)
Oct 01, 2020
4.986
5.196
4.876
5.169
483,012
+0.23(+4.63%)
Sep 30, 2020
4.986
5.059
4.848
4.940
458,548
-0.03(-0.55%)
Sep 29, 2020
5.205
5.205
4.922
4.967
395,919
-0.26(-4.90%)
Sep 28, 2020
5.059
5.379
5.059
5.223
620,710
+0.27(+5.35%)
Sep 25, 2020
4.922
5.004
4.775
4.958
634,784
+0.02(+0.37%)
Sep 24, 2020
4.675
5.013
4.585
4.940
1,128,038
+0.29(+6.30%)
Sep 23, 2020
4.967
4.995
4.629
4.647
899,991
-0.24(-4.87%)
Sep 22, 2020
5.123
5.187
4.876
4.885
660,476
-0.20(-3.96%)
Sep 21, 2020
5.251
5.324
4.976
5.086
946,716
-0.26(-4.79%)
Sep 18, 2020
5.690
5.690
5.233
5.342
2,301,053
-0.32(-5.65%)
Sep 17, 2020
5.717
5.736
5.599
5.663
461,163
-0.08(-1.43%)
Sep 16, 2020
5.882
5.891
5.727
5.745
522,494
-0.11(-1.88%)
Sep 15, 2020
5.818
6.257
5.763
5.855
982,367
+0.02(+0.31%)
Sep 14, 2020
5.836
5.873
5.672
5.836
552,314
+0.11(+1.84%)
Sep 11, 2020
5.847
5.847
5.660
5.731
569,476
-0.06(-1.08%)
Sep 10, 2020
5.874
5.918
5.794
5.794
477,980
-0.08(-1.36%)
Sep 09, 2020
5.927
6.016
5.847
5.874
420,353
-0.01(-0.15%)
Sep 08, 2020
5.989
5.989
5.838
5.883
358,311
-0.13(-2.22%)
Sep 04, 2020
6.025
6.060
5.794
6.016
379,126
+0.04(+0.60%)
Sep 03, 2020
5.865
6.052
5.856
5.980
508,252
+0.14(+2.44%)
Sep 02, 2020
5.722
5.865
5.660
5.838
655,190
+0.06(+1.08%)
Sep 01, 2020
5.820
5.847
5.722
5.776
406,572
-0.10(-1.67%)
Aug 31, 2020
5.954
5.954
5.789
5.874
521,481
-0.08(-1.35%)
Aug 28, 2020
5.838
5.954
5.767
5.954
421,601
+0.15(+2.61%)
Aug 27, 2020
5.811
5.980
5.776
5.802
537,167
-0.04(-0.61%)
Aug 26, 2020
5.954
5.963
5.740
5.838
467,462
-0.16(-2.67%)
Aug 25, 2020
6.123
6.194
5.945
5.998
384,476
-0.09(-1.46%)
Aug 24, 2020
6.007
6.096
5.816
6.087
542,859
+0.14(+2.40%)
Aug 21, 2020
6.025
6.034
5.811
5.945
466,660
-0.08(-1.33%)
Aug 20, 2020
5.927
6.096
5.883
6.025
387,997
+0.04(+0.59%)
Aug 19, 2020
6.230
6.230
5.989
5.989
437,183
-0.17(-2.75%)
Aug 18, 2020
6.336
6.336
6.141
6.158
430,224
-0.17(-2.67%)
Aug 17, 2020
6.363
6.363
6.203
6.327
542,849
+0.02(+0.28%)
Aug 14, 2020
6.408
6.425
6.296
6.310
433,962
-0.10(-1.53%)
Aug 13, 2020
6.550
6.701
6.408
6.408
383,088
-0.18(-2.70%)
Aug 12, 2020
6.648
6.683
6.420
6.586
496,131
+0.04(+0.68%)
Aug 11, 2020
6.701
6.933
6.505
6.541
627,913
-0.17(-2.52%)
Aug 10, 2020
6.594
6.924
6.594
6.710
676,338
+0.12(+1.75%)
Aug 07, 2020
6.497
6.621
6.434
6.594
258,781
+0.08(+1.23%)
Aug 06, 2020
6.532
6.612
6.470
6.514
252,274
-0.03(-0.41%)
Aug 05, 2020
6.594
6.594
6.439
6.541
282,011
+0.01(+0.14%)
Aug 04, 2020
6.221
6.541
6.176
6.532
353,863
+0.27(+4.26%)
Aug 03, 2020
6.452
6.452
6.123
6.265
655,893
-0.17(-2.63%)
Jul 31, 2020
6.452
6.488
6.292
6.434
432,726
-0.06(-0.96%)
Jul 30, 2020
6.532
6.559
6.399
6.497
377,113
-0.05(-0.82%)
Jul 29, 2020
6.603
6.666
6.411
6.550
413,434
+0.00(+0.00%)
Jul 28, 2020
6.390
6.612
6.345
6.550
423,717
+0.12(+1.94%)
Jul 27, 2020
6.425
6.488
6.194
6.425
486,864
-0.03(-0.41%)
Jul 24, 2020
6.630
6.679
6.434
6.452
367,103
-0.18(-2.68%)
Jul 23, 2020
6.594
6.710
6.452
6.630
429,603
+0.06(+0.95%)
Jul 22, 2020
6.416
6.630
6.390
6.568
347,802
+0.11(+1.65%)
Jul 21, 2020
6.505
6.639
6.425
6.461
368,711
+0.05(+0.83%)
Jul 20, 2020
6.550
6.621
6.310
6.408
304,749
-0.15(-2.31%)
Jul 17, 2020
6.497
6.648
6.452
6.559
319,572
+0.05(+0.82%)
Jul 16, 2020
6.497
6.612
6.443
6.505
401,304
-0.05(-0.81%)
Jul 15, 2020
6.808
6.888
6.479
6.559
501,085
+0.10(+1.52%)
Jul 14, 2020
6.443
6.541
6.301
6.461
527,884
+0.07(+1.11%)
Jul 13, 2020
6.505
6.639
6.381
6.390
430,542
-0.07(-1.10%)
Jul 10, 2020
6.194
6.479
6.194
6.461
403,510
+0.26(+4.16%)
Jul 09, 2020
6.301
6.301
6.025
6.203
509,169
-0.15(-2.38%)
Jul 08, 2020
6.443
6.532
6.238
6.354
439,471
-0.13(-2.06%)
Jul 07, 2020
6.692
6.692
6.443
6.488
386,870
-0.25(-3.70%)
Jul 06, 2020
6.817
6.897
6.610
6.737
352,546
-0.02(-0.26%)
Jul 02, 2020
6.844
6.942
6.616
6.755
375,980
+0.03(+0.40%)
Jul 01, 2020
6.781
6.933
6.639
6.728
366,742
-0.04(-0.53%)
Jun 30, 2020
6.799
6.906
6.594
6.764
525,893
-0.04(-0.65%)
Jun 29, 2020
6.657
6.808
6.523
6.808
450,740
+0.26(+3.94%)
Jun 26, 2020
6.550
6.594
6.336
6.550
680,495
-0.04(-0.67%)
Jun 25, 2020
6.363
6.603
6.319
6.594
447,113
+0.17(+2.63%)
Jun 24, 2020
6.497
6.510
6.185
6.425
720,191
-0.14(-2.17%)
Jun 23, 2020
6.666
6.746
6.408
6.568
406,020
+0.01(+0.14%)
Jun 22, 2020
6.612
6.612
6.381
6.559
375,774
-0.10(-1.47%)
Jun 19, 2020
6.861
6.861
6.550
6.657
964,672
-0.11(-1.58%)
Jun 18, 2020
6.799
6.986
6.701
6.764
469,247
-0.16(-2.31%)
Jun 17, 2020
7.209
7.217
6.888
6.924
391,552
-0.24(-3.35%)
Jun 16, 2020
7.182
7.360
6.942
7.164
559,830
+0.08(+1.13%)
Jun 15, 2020
6.737
7.120
6.675
7.084
571,229
+0.00(+0.00%)
Jun 12, 2020
6.835
7.111
6.710
7.084
755,781
+0.65(+10.02%)
Jun 11, 2020
6.647
6.951
6.343
6.439
946,890
-0.80(-11.04%)
Jun 10, 2020
7.308
7.612
7.021
7.238
629,109
-0.19(-2.57%)
Jun 09, 2020
7.933
7.933
7.316
7.429
789,647
-0.70(-8.65%)
Jun 08, 2020
7.838
8.281
7.829
8.133
948,453
+0.53(+6.97%)
Jun 05, 2020
7.490
7.864
7.429
7.603
756,569
+0.45(+6.32%)
Jun 04, 2020
6.830
7.169
6.682
7.151
691,150
+0.32(+4.71%)
Jun 03, 2020
6.560
6.925
6.547
6.830
536,079
+0.38(+5.93%)
Jun 02, 2020
6.352
6.543
6.300
6.447
649,382
+0.18(+2.91%)
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.