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
Lithium Americas Corp
(NY:
LAC
)
4.338
-0.032 (-0.74%)
Streaming Delayed Price
Updated: 11:48 AM EDT, May 21, 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 (%)
Aug 31, 2020
7.640
8.240
7.410
7.900
2,065,176
+0.51(+6.90%)
Aug 28, 2020
7.000
7.640
6.990
7.390
1,371,300
+0.46(+6.64%)
Aug 27, 2020
7.020
7.190
6.790
6.930
802,524
-0.15(-2.12%)
Aug 26, 2020
6.740
7.390
6.610
7.080
1,724,260
+0.39(+5.83%)
Aug 25, 2020
6.900
6.960
6.300
6.690
2,009,447
-0.26(-3.74%)
Aug 24, 2020
7.780
7.860
6.850
6.950
2,010,323
-0.73(-9.51%)
Aug 21, 2020
7.710
7.760
7.330
7.680
1,673,300
-0.07(-0.90%)
Aug 20, 2020
8.120
8.160
7.610
7.750
2,052,436
-0.41(-5.02%)
Aug 19, 2020
7.590
8.180
7.510
8.160
2,268,702
+0.56(+7.37%)
Aug 18, 2020
9.150
9.150
7.450
7.600
4,610,805
-1.38(-15.37%)
Aug 17, 2020
8.230
9.100
8.150
8.980
3,136,023
+1.08(+13.67%)
Aug 14, 2020
7.530
7.980
7.360
7.900
1,401,200
+0.56(+7.63%)
Aug 13, 2020
7.120
7.400
7.080
7.340
692,858
+0.23(+3.23%)
Aug 12, 2020
7.450
7.580
7.060
7.110
892,722
-0.26(-3.53%)
Aug 11, 2020
7.380
7.650
7.150
7.370
1,127,769
+0.11(+1.52%)
Aug 10, 2020
7.120
7.350
7.040
7.260
687,200
+0.19(+2.69%)
Aug 07, 2020
7.150
7.200
6.790
7.070
864,000
-0.07(-0.98%)
Aug 06, 2020
7.180
7.480
7.060
7.140
995,275
+0.08(+1.13%)
Aug 05, 2020
6.850
7.320
6.850
7.060
1,168,022
+0.31(+4.59%)
Aug 04, 2020
6.280
6.890
6.220
6.750
1,102,166
+0.50(+8.00%)
Aug 03, 2020
6.150
6.290
6.010
6.250
486,195
+0.13(+2.12%)
Jul 31, 2020
6.210
6.330
6.040
6.120
574,300
-0.09(-1.45%)
Jul 30, 2020
6.110
6.390
5.930
6.210
914,180
-0.06(-0.96%)
Jul 29, 2020
6.400
6.470
6.170
6.270
783,619
-0.11(-1.72%)
Jul 28, 2020
6.850
6.960
6.280
6.380
1,700,299
-0.24(-3.63%)
Jul 27, 2020
5.850
6.670
5.830
6.620
2,622,217
+0.84(+14.53%)
Jul 24, 2020
5.560
5.840
5.450
5.780
690,000
+0.22(+3.96%)
Jul 23, 2020
5.640
5.880
5.500
5.560
715,380
+0.10(+1.83%)
Jul 22, 2020
5.650
5.780
5.420
5.460
592,854
-0.25(-4.38%)
Jul 21, 2020
5.850
6.140
5.660
5.710
897,975
-0.05(-0.87%)
Jul 20, 2020
5.410
5.780
5.270
5.760
1,099,662
+0.49(+9.30%)
Jul 17, 2020
5.300
5.419
5.210
5.270
359,300
+0.05(+0.96%)
Jul 16, 2020
5.400
5.410
5.140
5.220
350,006
-0.19(-3.51%)
Jul 15, 2020
5.200
5.460
5.120
5.410
560,988
+0.32(+6.29%)
Jul 14, 2020
5.060
5.140
4.870
5.090
517,193
+0.02(+0.39%)
Jul 13, 2020
5.380
5.450
5.040
5.070
959,422
-0.17(-3.24%)
Jul 10, 2020
5.080
5.260
4.970
5.240
651,800
+0.01(+0.19%)
Jul 09, 2020
5.470
5.470
5.170
5.230
676,664
-0.13(-2.43%)
Jul 08, 2020
5.360
5.620
5.170
5.360
812,871
+0.02(+0.37%)
Jul 07, 2020
5.680
5.680
5.270
5.340
1,187,987
-0.32(-5.65%)
Jul 06, 2020
5.280
5.810
5.150
5.660
2,033,313
+0.54(+10.55%)
Jul 02, 2020
5.290
5.300
5.040
5.120
764,700
-0.09(-1.73%)
Jul 01, 2020
5.100
5.250
4.830
5.210
831,084
+0.14(+2.76%)
Jun 30, 2020
4.680
5.190
4.630
5.070
1,888,316
+0.47(+10.22%)
Jun 29, 2020
4.380
4.660
4.300
4.600
722,915
+0.30(+6.98%)
Jun 26, 2020
4.500
4.500
4.260
4.300
323,500
-0.18(-4.02%)
Jun 25, 2020
4.420
4.500
4.292
4.480
431,424
+0.10(+2.28%)
Jun 24, 2020
4.470
4.580
4.250
4.380
437,428
-0.16(-3.52%)
Jun 23, 2020
4.720
4.790
4.490
4.540
427,831
-0.06(-1.30%)
Jun 22, 2020
4.500
4.630
4.350
4.600
387,064
+0.06(+1.32%)
Jun 19, 2020
4.790
4.880
4.470
4.540
594,100
-0.16(-3.40%)
Jun 18, 2020
4.670
4.860
4.500
4.700
848,159
+0.09(+1.95%)
Jun 17, 2020
4.400
4.660
4.210
4.610
1,358,394
+0.24(+5.49%)
Jun 16, 2020
4.220
4.500
4.130
4.370
672,847
+0.37(+9.25%)
Jun 15, 2020
3.950
4.120
3.890
4.000
422,821
-0.15(-3.61%)
Jun 12, 2020
4.260
4.290
3.950
4.150
577,700
+0.12(+2.98%)
Jun 11, 2020
4.220
4.420
4.010
4.030
832,466
-0.51(-11.23%)
Jun 10, 2020
4.870
4.870
4.320
4.540
871,241
-0.30(-6.20%)
Jun 09, 2020
4.850
4.990
4.760
4.840
388,617
-0.12(-2.42%)
Jun 08, 2020
5.020
5.060
4.710
4.960
588,564
-0.05(-1.00%)
Jun 05, 2020
5.250
5.430
4.870
5.010
779,000
-0.16(-3.09%)
Jun 04, 2020
4.930
5.340
4.829
5.170
1,023,149
+0.29(+5.94%)
Jun 03, 2020
4.650
4.930
4.595
4.880
753,700
+0.25(+5.40%)
Jun 02, 2020
4.730
4.940
4.590
4.630
662,080
-0.03(-0.64%)
Jun 01, 2020
4.210
4.680
4.120
4.660
667,642
+0.54(+13.11%)
May 29, 2020
4.170
4.250
4.020
4.120
354,300
-0.08(-1.90%)
May 28, 2020
4.100
4.260
4.000
4.200
687,659
+0.19(+4.74%)
May 27, 2020
3.990
4.070
3.829
4.010
344,499
+0.04(+1.01%)
May 26, 2020
4.150
4.200
3.930
3.970
477,781
-0.02(-0.50%)
May 22, 2020
3.990
4.100
3.958
3.990
312,100
-0.07(-1.72%)
May 21, 2020
3.910
4.140
3.880
4.060
598,990
+0.20(+5.18%)
May 20, 2020
3.670
3.913
3.640
3.860
457,741
+0.25(+6.93%)
May 19, 2020
3.440
3.670
3.350
3.610
585,043
+0.17(+4.94%)
May 18, 2020
3.480
3.650
3.340
3.440
425,588
+0.04(+1.18%)
May 15, 2020
3.230
3.400
3.150
3.400
272,400
+0.18(+5.59%)
May 14, 2020
3.120
3.290
2.980
3.220
302,740
+0.09(+2.88%)
May 13, 2020
3.300
3.370
3.110
3.130
317,429
-0.21(-6.29%)
May 12, 2020
3.570
3.590
3.310
3.340
407,363
-0.22(-6.18%)
May 11, 2020
3.280
3.589
3.271
3.560
417,036
+0.18(+5.33%)
May 08, 2020
3.350
3.410
3.270
3.380
363,900
+0.02(+0.60%)
May 07, 2020
3.320
3.380
3.210
3.360
224,712
+0.12(+3.70%)
May 06, 2020
3.170
3.320
3.168
3.240
237,496
+0.08(+2.53%)
May 05, 2020
3.090
3.280
3.090
3.160
265,069
+0.10(+3.27%)
May 04, 2020
3.060
3.120
2.930
3.060
246,933
+0.00(+0.00%)
May 01, 2020
3.330
3.330
3.010
3.060
311,400
-0.27(-8.11%)
Apr 30, 2020
3.440
3.580
3.300
3.330
526,276
-0.07(-2.06%)
Apr 29, 2020
3.120
3.450
3.120
3.400
893,088
+0.34(+11.11%)
Apr 28, 2020
3.100
3.160
3.039
3.060
229,095
-0.01(-0.33%)
Apr 27, 2020
3.010
3.160
3.010
3.070
324,320
+0.04(+1.32%)
Apr 24, 2020
3.070
3.085
2.930
3.030
182,700
-0.01(-0.33%)
Apr 23, 2020
3.090
3.134
3.010
3.040
278,996
+0.04(+1.33%)
Apr 22, 2020
2.900
3.030
2.890
3.000
212,089
+0.14(+4.90%)
Apr 21, 2020
2.900
2.943
2.800
2.860
348,859
-0.11(-3.70%)
Apr 20, 2020
3.050
3.075
2.955
2.970
443,057
-0.17(-5.41%)
Apr 17, 2020
3.200
3.250
3.050
3.140
353,100
+0.13(+4.32%)
Apr 16, 2020
3.070
3.180
2.975
3.010
234,330
-0.04(-1.31%)
Apr 15, 2020
3.050
3.090
2.950
3.050
248,007
-0.05(-1.61%)
Apr 14, 2020
3.120
3.240
3.040
3.100
385,187
+0.06(+1.97%)
Apr 13, 2020
3.100
3.180
2.900
3.040
401,820
-0.10(-3.18%)
Apr 09, 2020
2.970
3.210
2.960
3.140
473,500
+0.20(+6.80%)
Apr 08, 2020
2.870
2.940
2.740
2.940
405,897
+0.19(+6.91%)
Apr 07, 2020
2.880
2.972
2.730
2.750
419,229
+0.02(+0.73%)
Apr 06, 2020
2.670
2.800
2.580
2.730
381,953
+0.26(+10.53%)
Apr 03, 2020
2.480
2.620
2.460
2.470
199,600
-0.07(-2.76%)
Apr 02, 2020
2.390
2.710
2.390
2.540
274,611
+0.06(+2.42%)
Apr 01, 2020
2.510
2.690
2.450
2.480
236,395
-0.18(-6.77%)
Mar 31, 2020
2.760
2.890
2.660
2.660
334,104
-0.04(-1.48%)
Mar 30, 2020
2.570
2.740
2.400
2.700
730,998
+0.08(+3.05%)
Mar 27, 2020
2.750
2.770
2.540
2.620
373,800
-0.19(-6.76%)
Mar 26, 2020
3.010
3.010
2.750
2.810
639,718
-0.07(-2.43%)
Mar 25, 2020
2.560
3.130
2.520
2.880
885,639
+0.35(+13.83%)
Mar 24, 2020
2.450
2.580
2.360
2.530
506,836
+0.32(+14.48%)
Mar 23, 2020
2.160
2.280
2.050
2.210
430,165
+0.07(+3.27%)
Mar 20, 2020
2.500
2.540
2.100
2.140
724,400
-0.27(-11.20%)
Mar 19, 2020
2.110
2.515
2.110
2.410
608,143
+0.12(+5.24%)
Mar 18, 2020
2.630
2.650
1.920
2.290
1,188,323
-0.41(-15.19%)
Mar 17, 2020
2.850
2.943
2.600
2.700
591,125
-0.10(-3.57%)
Mar 16, 2020
2.800
3.166
2.800
2.800
602,479
-0.49(-14.89%)
Mar 13, 2020
3.330
3.380
2.970
3.290
664,600
+0.19(+6.13%)
Mar 12, 2020
3.000
3.350
2.850
3.100
785,824
-0.24(-7.19%)
Mar 11, 2020
3.610
3.637
3.300
3.340
442,430
-0.40(-10.70%)
Mar 10, 2020
3.750
3.855
3.460
3.740
507,376
+0.23(+6.55%)
Mar 09, 2020
3.940
3.970
3.500
3.510
609,324
-0.59(-14.39%)
Mar 06, 2020
4.100
4.260
4.010
4.100
313,000
-0.11(-2.61%)
Mar 05, 2020
4.080
4.270
4.080
4.210
377,091
-0.04(-0.94%)
Mar 04, 2020
4.310
4.410
4.150
4.250
280,982
+0.06(+1.43%)
Mar 03, 2020
4.530
4.580
4.150
4.190
562,160
-0.18(-4.12%)
Mar 02, 2020
4.140
4.400
4.000
4.370
631,784
+0.28(+6.85%)
Feb 28, 2020
4.040
4.300
3.900
4.090
915,100
-0.12(-2.85%)
Feb 27, 2020
4.400
4.400
4.040
4.210
933,152
-0.37(-8.08%)
Feb 26, 2020
4.580
4.940
4.520
4.580
658,527
-0.10(-2.14%)
Feb 25, 2020
4.880
5.000
4.650
4.680
518,620
-0.22(-4.49%)
Feb 24, 2020
4.770
5.000
4.561
4.900
1,817,269
-0.36(-6.84%)
Feb 21, 2020
5.450
5.532
5.120
5.260
1,032,700
-0.36(-6.41%)
Feb 20, 2020
5.900
5.920
5.440
5.620
959,550
-0.23(-3.93%)
Feb 19, 2020
5.610
6.030
5.560
5.850
1,211,883
+0.29(+5.22%)
Feb 18, 2020
5.580
5.770
5.210
5.560
1,125,986
+0.13(+2.39%)
Feb 14, 2020
5.650
5.700
5.130
5.430
1,349,600
-0.24(-4.23%)
Feb 13, 2020
5.700
5.880
5.270
5.670
1,398,175
-0.04(-0.70%)
Feb 12, 2020
4.820
5.850
4.810
5.710
2,490,916
+0.96(+20.21%)
Feb 11, 2020
4.910
5.030
4.660
4.750
776,593
-0.08(-1.66%)
Feb 10, 2020
4.150
5.080
4.120
4.830
1,741,569
+0.69(+16.67%)
Feb 07, 2020
4.160
4.400
4.080
4.140
449,300
-0.12(-2.82%)
Feb 06, 2020
4.370
4.420
4.260
4.260
403,330
-0.11(-2.52%)
Feb 05, 2020
4.330
4.490
4.170
4.370
818,979
+0.07(+1.63%)
Feb 04, 2020
4.100
4.390
4.000
4.300
992,833
+0.31(+7.77%)
Feb 03, 2020
3.750
4.040
3.750
3.990
499,354
+0.24(+6.40%)
Jan 31, 2020
3.740
3.760
3.610
3.750
183,800
+0.01(+0.27%)
Jan 30, 2020
3.650
3.790
3.560
3.740
450,104
+0.03(+0.81%)
Jan 29, 2020
3.940
3.980
3.710
3.710
346,991
-0.17(-4.38%)
Jan 28, 2020
3.770
3.930
3.730
3.880
333,893
+0.18(+4.86%)
Jan 27, 2020
3.880
3.890
3.660
3.700
591,677
-0.27(-6.80%)
Jan 24, 2020
4.180
4.200
3.930
3.970
358,000
-0.21(-5.02%)
Jan 23, 2020
4.320
4.320
4.080
4.180
241,003
-0.14(-3.24%)
Jan 22, 2020
4.400
4.420
4.220
4.320
320,212
-0.03(-0.69%)
Jan 21, 2020
4.200
4.400
4.090
4.350
494,035
+0.21(+5.07%)
Jan 17, 2020
4.110
4.180
3.950
4.140
559,100
-0.02(-0.48%)
Jan 16, 2020
4.360
4.390
4.120
4.160
475,937
-0.17(-3.93%)
Jan 15, 2020
4.160
4.370
4.120
4.330
628,804
+0.18(+4.34%)
Jan 14, 2020
4.030
4.270
3.950
4.150
679,965
+0.15(+3.75%)
Jan 13, 2020
4.050
4.080
3.920
4.000
573,426
+0.05(+1.27%)
Jan 10, 2020
3.750
4.120
3.750
3.950
641,600
+0.22(+5.90%)
Jan 09, 2020
3.600
3.760
3.550
3.730
481,257
+0.22(+6.27%)
Jan 08, 2020
3.500
3.620
3.410
3.510
422,022
-0.12(-3.31%)
Jan 07, 2020
3.690
3.730
3.500
3.630
231,629
+0.00(+0.00%)
Jan 06, 2020
3.500
3.780
3.390
3.630
472,811
+0.11(+3.12%)
Jan 03, 2020
3.300
3.550
3.170
3.520
464,200
+0.22(+6.67%)
Jan 02, 2020
3.220
3.330
3.190
3.300
266,226
+0.13(+4.10%)
Dec 31, 2019
3.150
3.224
3.140
3.170
107,100
+0.00(+0.00%)
Dec 30, 2019
3.160
3.170
3.130
3.170
82,905
-0.00(-0.13%)
Dec 27, 2019
3.200
3.240
3.170
3.174
104,800
-0.04(-1.12%)
Dec 26, 2019
3.250
3.250
3.160
3.210
46,731
-0.01(-0.31%)
Dec 24, 2019
3.140
3.260
3.140
3.220
94,900
+0.04(+1.26%)
Dec 23, 2019
3.300
3.300
3.150
3.180
177,358
-0.08(-2.45%)
Dec 20, 2019
3.260
3.300
3.220
3.260
132,200
+0.03(+0.93%)
Dec 19, 2019
3.140
3.260
3.140
3.230
168,806
+0.06(+1.89%)
Dec 18, 2019
3.150
3.210
3.130
3.170
105,856
+0.02(+0.63%)
Dec 17, 2019
3.190
3.190
3.110
3.150
106,649
+0.02(+0.64%)
Dec 16, 2019
3.100
3.220
3.100
3.130
209,611
+0.06(+1.95%)
Dec 13, 2019
3.100
3.140
3.010
3.070
145,500
-0.06(-1.92%)
Dec 12, 2019
3.250
3.250
3.080
3.130
133,913
-0.10(-3.10%)
Dec 11, 2019
3.140
3.260
3.132
3.230
240,217
+0.09(+2.87%)
Dec 10, 2019
3.030
3.160
3.000
3.140
251,176
+0.11(+3.63%)
Dec 09, 2019
3.000
3.030
2.980
3.030
108,558
+0.05(+1.68%)
Dec 06, 2019
2.930
3.029
2.930
2.980
226,400
+0.04(+1.36%)
Dec 05, 2019
2.940
2.980
2.900
2.940
193,267
+0.03(+1.03%)
Dec 04, 2019
2.940
2.940
2.830
2.910
84,786
+0.03(+1.04%)
Dec 03, 2019
2.900
2.900
2.810
2.880
68,455
+0.01(+0.35%)
Dec 02, 2019
3.000
3.000
2.851
2.870
110,713
-0.03(-1.03%)
Nov 29, 2019
2.900
2.920
2.880
2.900
33,100
+0.03(+1.05%)
Nov 27, 2019
2.860
2.900
2.840
2.870
92,200
+0.01(+0.35%)
Nov 26, 2019
2.910
2.910
2.830
2.860
60,960
-0.02(-0.69%)
Nov 25, 2019
2.860
2.990
2.822
2.880
104,424
+0.06(+2.13%)
Nov 22, 2019
2.750
2.820
2.750
2.820
181,400
+0.02(+0.71%)
Nov 21, 2019
2.900
2.900
2.800
2.800
174,339
-0.09(-3.11%)
Nov 20, 2019
2.860
2.900
2.810
2.890
95,955
+0.01(+0.35%)
Nov 19, 2019
2.860
2.920
2.820
2.880
222,356
-0.03(-1.03%)
Nov 18, 2019
2.920
2.960
2.890
2.910
110,036
-0.06(-2.04%)
Nov 15, 2019
2.970
3.010
2.950
2.970
77,700
+0.02(+0.69%)
Nov 14, 2019
2.810
2.950
2.810
2.950
146,018
+0.07(+2.43%)
Nov 13, 2019
2.930
2.950
2.830
2.880
245,695
-0.05(-1.71%)
Nov 12, 2019
3.000
3.020
2.930
2.930
134,560
-0.02(-0.68%)
Nov 11, 2019
2.990
3.000
2.910
2.950
207,883
-0.04(-1.34%)
Nov 08, 2019
3.070
3.070
2.960
2.990
82,700
-0.03(-0.99%)
Nov 07, 2019
3.030
3.080
2.970
3.020
110,975
-0.03(-0.98%)
Nov 06, 2019
3.040
3.100
3.030
3.050
79,418
-0.06(-1.93%)
Nov 05, 2019
3.040
3.119
2.990
3.110
90,306
+0.06(+1.97%)
Nov 04, 2019
3.070
3.110
3.020
3.050
88,104
-0.01(-0.33%)
Nov 01, 2019
3.000
3.095
2.940
3.060
88,600
+0.07(+2.34%)
Oct 31, 2019
3.050
3.050
2.860
2.990
257,208
-0.06(-1.97%)
Oct 30, 2019
3.150
3.150
3.000
3.050
105,436
-0.09(-2.87%)
Oct 29, 2019
3.130
3.144
3.090
3.140
47,338
-0.02(-0.57%)
Oct 28, 2019
3.130
3.172
3.100
3.158
102,405
+0.04(+1.22%)
Oct 25, 2019
3.180
3.180
3.100
3.120
89,600
-0.06(-1.89%)
Oct 24, 2019
3.180
3.240
3.090
3.180
173,434
+0.09(+2.91%)
Oct 23, 2019
2.990
3.126
2.970
3.090
179,324
+0.10(+3.34%)
Oct 22, 2019
3.010
3.015
2.970
2.990
79,870
-0.01(-0.33%)
Oct 21, 2019
3.050
3.058
2.940
3.000
97,414
-0.03(-0.99%)
Oct 18, 2019
3.050
3.070
3.000
3.030
52,400
+0.04(+1.34%)
Oct 17, 2019
3.020
3.034
2.950
2.990
63,623
+0.00(+0.00%)
Oct 16, 2019
3.030
3.043
2.950
2.990
176,341
-0.06(-1.97%)
Oct 15, 2019
3.060
3.074
3.030
3.050
73,617
-0.02(-0.65%)
Oct 14, 2019
3.080
3.080
3.040
3.070
39,418
+0.01(+0.33%)
Oct 11, 2019
3.040
3.100
3.030
3.060
57,500
+0.01(+0.33%)
Oct 10, 2019
3.070
3.080
3.000
3.050
95,876
+0.01(+0.33%)
Oct 09, 2019
3.180
3.180
3.030
3.040
76,062
-0.06(-1.94%)
Oct 08, 2019
3.120
3.138
3.060
3.100
78,957
+0.01(+0.32%)
Oct 07, 2019
3.060
3.116
3.030
3.090
63,016
+0.01(+0.32%)
Oct 04, 2019
3.100
3.110
3.060
3.080
76,200
+0.04(+1.32%)
Oct 03, 2019
3.030
3.127
3.000
3.040
128,310
+0.03(+1.00%)
Oct 02, 2019
3.020
3.050
3.010
3.010
115,799
-0.02(-0.66%)
Oct 01, 2019
3.160
3.180
3.010
3.030
261,427
-0.02(-0.66%)
Sep 30, 2019
3.180
3.180
3.050
3.050
80,328
-0.06(-1.93%)
Sep 27, 2019
3.050
3.170
3.040
3.110
146,300
+0.08(+2.64%)
Sep 26, 2019
3.100
3.130
3.010
3.030
142,571
-0.04(-1.30%)
Sep 25, 2019
3.120
3.170
3.050
3.070
201,760
-0.05(-1.60%)
Sep 24, 2019
3.170
3.240
3.120
3.120
165,072
-0.06(-1.89%)
Sep 23, 2019
3.100
3.209
3.050
3.180
180,153
+0.15(+4.95%)
Sep 20, 2019
3.200
3.239
2.930
3.030
698,100
-0.19(-5.90%)
Sep 19, 2019
3.200
3.260
3.170
3.220
172,247
+0.03(+0.94%)
Sep 18, 2019
3.240
3.290
3.190
3.190
104,697
-0.05(-1.54%)
Sep 17, 2019
3.270
3.270
3.180
3.240
217,024
-0.09(-2.70%)
Sep 16, 2019
3.600
3.600
3.320
3.330
290,401
-0.28(-7.76%)
Sep 13, 2019
3.500
3.686
3.500
3.610
215,900
+0.12(+3.44%)
Sep 12, 2019
3.480
3.520
3.410
3.490
72,587
-0.03(-0.85%)
Sep 11, 2019
3.240
3.520
3.210
3.520
220,262
+0.28(+8.64%)
Sep 10, 2019
3.160
3.250
3.130
3.240
85,662
+0.08(+2.53%)
Sep 09, 2019
3.230
3.240
3.160
3.160
140,984
-0.02(-0.63%)
Sep 06, 2019
3.210
3.240
3.150
3.180
137,800
-0.03(-0.93%)
Sep 05, 2019
3.120
3.240
3.120
3.210
107,879
+0.03(+0.94%)
Sep 04, 2019
3.070
3.250
3.070
3.180
104,144
+0.05(+1.60%)
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.