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
Earthstone Energy
(NY:
ESTE
)
21.17
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Oct 31, 2023
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 30, 2021
7.110
7.299
6.940
7.020
191,000
-0.22(-3.04%)
Apr 29, 2021
7.400
7.580
7.060
7.240
185,179
+0.02(+0.28%)
Apr 28, 2021
6.830
7.280
6.803
7.220
177,984
+0.46(+6.80%)
Apr 27, 2021
6.730
6.820
6.590
6.760
160,829
+0.11(+1.65%)
Apr 26, 2021
6.570
6.760
6.560
6.650
138,997
+0.05(+0.76%)
Apr 23, 2021
6.690
6.850
6.580
6.600
127,000
-0.08(-1.20%)
Apr 22, 2021
6.870
6.870
6.570
6.680
270,912
-0.17(-2.48%)
Apr 21, 2021
6.480
6.940
6.480
6.850
141,113
+0.24(+3.63%)
Apr 20, 2021
6.920
7.040
6.440
6.610
294,727
-0.39(-5.57%)
Apr 19, 2021
6.900
7.080
6.840
7.000
218,382
+0.09(+1.30%)
Apr 16, 2021
7.180
7.270
6.870
6.910
187,500
-0.28(-3.89%)
Apr 15, 2021
7.410
7.450
7.090
7.190
236,304
-0.16(-2.18%)
Apr 14, 2021
6.800
7.430
6.800
7.350
328,386
+0.60(+8.89%)
Apr 13, 2021
6.790
6.880
6.610
6.750
273,170
-0.07(-1.03%)
Apr 12, 2021
7.250
7.430
6.750
6.820
428,618
-0.43(-5.93%)
Apr 09, 2021
7.330
7.590
7.180
7.250
154,900
-0.15(-2.03%)
Apr 08, 2021
7.630
7.740
7.350
7.400
244,947
-0.28(-3.65%)
Apr 07, 2021
8.050
8.270
7.630
7.680
418,670
-0.45(-5.54%)
Apr 06, 2021
8.350
8.877
8.080
8.130
305,954
-0.08(-0.97%)
Apr 05, 2021
8.960
8.990
8.090
8.210
475,532
-0.75(-8.37%)
Apr 01, 2021
7.340
9.430
7.293
8.960
2,390,100
+1.81(+25.31%)
Mar 31, 2021
7.220
7.410
7.120
7.150
578,928
-0.09(-1.24%)
Mar 30, 2021
6.920
7.350
6.897
7.240
185,229
+0.20(+2.84%)
Mar 29, 2021
7.300
7.610
7.030
7.040
302,402
-0.28(-3.83%)
Mar 26, 2021
7.290
7.390
7.080
7.320
217,300
+0.22(+3.10%)
Mar 25, 2021
6.900
7.150
6.640
7.100
326,348
-0.03(-0.42%)
Mar 24, 2021
7.380
7.490
7.080
7.130
325,918
-0.04(-0.56%)
Mar 23, 2021
7.350
7.580
6.997
7.170
512,597
-0.48(-6.27%)
Mar 22, 2021
7.960
8.040
7.630
7.650
222,947
-0.27(-3.41%)
Mar 19, 2021
7.670
8.200
7.660
7.920
365,400
+0.26(+3.39%)
Mar 18, 2021
8.340
8.500
7.630
7.660
340,359
-0.82(-9.67%)
Mar 17, 2021
8.530
8.680
8.210
8.480
346,426
-0.13(-1.51%)
Mar 16, 2021
8.630
8.870
8.360
8.610
282,876
+0.00(+0.00%)
Mar 15, 2021
8.890
8.900
8.360
8.610
357,008
-0.08(-0.92%)
Mar 12, 2021
8.420
8.960
8.300
8.690
436,700
+0.35(+4.20%)
Mar 11, 2021
8.490
8.700
8.240
8.340
532,913
-0.20(-2.34%)
Mar 10, 2021
7.240
8.550
7.170
8.540
585,922
+1.36(+18.94%)
Mar 09, 2021
7.450
7.490
7.070
7.180
527,723
-0.28(-3.75%)
Mar 08, 2021
8.560
8.640
7.200
7.460
569,393
-0.72(-8.80%)
Mar 05, 2021
8.380
8.720
7.840
8.180
624,300
+0.17(+2.12%)
Mar 04, 2021
7.700
8.960
7.620
8.010
1,209,256
+0.43(+5.67%)
Mar 03, 2021
7.260
7.750
7.210
7.580
437,029
+0.39(+5.42%)
Mar 02, 2021
7.250
7.500
7.150
7.190
212,887
+0.08(+1.13%)
Mar 01, 2021
7.340
7.540
7.090
7.110
267,126
+0.03(+0.42%)
Feb 26, 2021
7.050
7.400
6.920
7.080
269,100
-0.12(-1.67%)
Feb 25, 2021
7.250
7.650
7.010
7.200
289,629
-0.05(-0.69%)
Feb 24, 2021
6.930
7.310
6.930
7.250
448,216
+0.40(+5.84%)
Feb 23, 2021
7.000
7.050
6.620
6.850
354,367
-0.15(-2.14%)
Feb 22, 2021
7.000
7.540
6.950
7.000
513,937
+0.07(+1.01%)
Feb 19, 2021
6.750
6.955
6.750
6.930
150,800
+0.20(+2.97%)
Feb 18, 2021
6.980
7.020
6.600
6.730
186,249
-0.27(-3.86%)
Feb 17, 2021
7.100
7.160
6.835
7.000
226,974
-0.06(-0.85%)
Feb 16, 2021
6.980
7.410
6.890
7.060
507,578
+0.32(+4.75%)
Feb 12, 2021
6.370
6.745
6.370
6.740
458,400
+0.32(+4.98%)
Feb 11, 2021
6.680
6.740
6.350
6.420
318,549
-0.24(-3.60%)
Feb 10, 2021
6.980
6.990
6.560
6.660
413,486
-0.28(-4.03%)
Feb 09, 2021
6.690
6.980
6.610
6.940
321,321
+0.30(+4.52%)
Feb 08, 2021
6.210
6.670
6.140
6.640
679,441
+0.56(+9.21%)
Feb 05, 2021
6.090
6.150
6.000
6.080
202,800
+0.04(+0.66%)
Feb 04, 2021
5.980
6.050
5.720
6.040
262,703
+0.04(+0.67%)
Feb 03, 2021
5.690
6.090
5.690
6.000
544,293
+0.37(+6.57%)
Feb 02, 2021
5.500
5.630
5.450
5.630
283,310
+0.20(+3.68%)
Feb 01, 2021
5.270
5.450
5.200
5.430
140,291
+0.29(+5.64%)
Jan 29, 2021
5.430
5.550
5.070
5.140
170,400
-0.32(-5.86%)
Jan 28, 2021
5.480
5.560
5.240
5.460
156,964
+0.13(+2.44%)
Jan 27, 2021
5.270
5.570
5.050
5.330
247,967
-0.01(-0.19%)
Jan 26, 2021
5.660
5.750
5.330
5.340
216,570
-0.22(-3.96%)
Jan 25, 2021
5.460
5.740
5.380
5.560
283,499
-0.11(-1.94%)
Jan 22, 2021
5.470
5.670
5.370
5.670
270,100
+0.06(+1.07%)
Jan 21, 2021
6.000
6.000
5.550
5.610
270,827
-0.43(-7.12%)
Jan 20, 2021
6.290
6.310
5.875
6.040
183,472
-0.15(-2.42%)
Jan 19, 2021
5.980
6.350
5.910
6.190
309,554
+0.33(+5.63%)
Jan 15, 2021
5.930
6.090
5.660
5.860
465,500
-0.21(-3.46%)
Jan 14, 2021
6.120
6.249
5.980
6.070
317,883
-0.03(-0.49%)
Jan 13, 2021
6.600
6.600
6.050
6.100
303,938
-0.25(-3.94%)
Jan 12, 2021
6.250
6.590
6.180
6.350
617,166
+0.46(+7.81%)
Jan 11, 2021
5.750
5.920
5.665
5.890
238,515
+0.10(+1.73%)
Jan 08, 2021
5.980
6.048
5.720
5.790
275,700
-0.23(-3.82%)
Jan 07, 2021
6.390
6.390
6.000
6.020
267,079
-0.24(-3.83%)
Jan 06, 2021
6.650
6.880
6.210
6.260
475,234
-0.27(-4.13%)
Jan 05, 2021
5.700
6.550
5.700
6.530
641,052
+0.88(+15.58%)
Jan 04, 2021
5.480
5.860
5.480
5.650
262,244
+0.32(+6.00%)
Dec 31, 2020
5.330
5.330
5.330
734,055
-0.09(-1.66%)
Dec 30, 2020
5.010
5.640
4.980
5.420
734,055
+0.37(+7.33%)
Dec 29, 2020
5.250
5.290
4.970
5.050
169,398
-0.15(-2.88%)
Dec 28, 2020
5.340
5.670
5.140
5.200
299,133
-0.05(-0.95%)
Dec 24, 2020
5.570
5.630
5.210
5.250
116,000
-0.38(-6.75%)
Dec 23, 2020
5.120
5.730
5.120
5.630
294,841
+0.54(+10.61%)
Dec 22, 2020
5.170
5.740
5.090
5.090
399,027
+0.06(+1.19%)
Dec 21, 2020
4.800
5.400
4.660
5.030
602,853
+0.11(+2.24%)
Dec 18, 2020
4.340
5.219
4.250
4.920
1,506,000
+0.74(+17.70%)
Dec 17, 2020
4.080
4.270
4.010
4.180
287,311
+0.19(+4.76%)
Dec 16, 2020
4.200
4.285
3.990
3.990
280,955
-0.04(-0.99%)
Dec 15, 2020
3.880
4.090
3.790
4.030
89,494
+0.15(+3.87%)
Dec 14, 2020
4.240
4.240
3.870
3.880
146,052
-0.31(-7.40%)
Dec 11, 2020
4.020
4.200
4.000
4.190
239,200
+0.14(+3.46%)
Dec 10, 2020
3.900
4.227
3.885
4.050
233,223
+0.14(+3.58%)
Dec 09, 2020
3.920
3.940
3.820
3.910
122,788
+0.09(+2.36%)
Dec 08, 2020
3.780
3.980
3.773
3.820
137,093
+0.00(+0.00%)
Dec 07, 2020
3.900
3.940
3.750
3.820
200,684
-0.06(-1.55%)
Dec 04, 2020
3.670
3.890
3.621
3.880
146,300
+0.28(+7.78%)
Dec 03, 2020
3.680
3.690
3.530
3.600
213,275
-0.06(-1.64%)
Dec 02, 2020
3.630
3.850
3.610
3.660
156,812
-0.01(-0.27%)
Dec 01, 2020
3.850
3.930
3.600
3.670
179,375
-0.11(-2.91%)
Nov 30, 2020
4.120
4.170
3.780
3.780
209,814
-0.34(-8.25%)
Nov 27, 2020
4.100
4.150
4.045
4.120
167,800
+0.03(+0.73%)
Nov 25, 2020
4.000
4.150
3.860
4.090
188,300
+0.10(+2.51%)
Nov 24, 2020
3.800
4.060
3.800
3.990
257,646
+0.23(+6.12%)
Nov 23, 2020
3.670
3.800
3.670
3.760
186,832
+0.13(+3.58%)
Nov 20, 2020
3.450
3.630
3.450
3.630
130,600
+0.13(+3.71%)
Nov 19, 2020
3.400
3.530
3.330
3.500
160,596
+0.10(+2.94%)
Nov 18, 2020
3.300
3.480
3.280
3.400
184,483
+0.11(+3.34%)
Nov 17, 2020
3.160
3.300
3.130
3.290
236,857
+0.10(+3.13%)
Nov 16, 2020
3.050
3.190
3.020
3.190
153,009
+0.21(+7.05%)
Nov 13, 2020
2.950
3.008
2.925
2.980
86,800
+0.04(+1.36%)
Nov 12, 2020
2.860
3.020
2.860
2.940
199,465
+0.02(+0.68%)
Nov 11, 2020
2.920
2.920
2.820
2.920
104,211
+0.01(+0.34%)
Nov 10, 2020
2.740
2.910
2.728
2.910
192,599
+0.22(+8.18%)
Nov 09, 2020
2.710
2.885
2.660
2.690
330,583
+0.18(+7.17%)
Nov 06, 2020
2.430
2.520
2.410
2.510
161,600
+0.08(+3.29%)
Nov 05, 2020
2.480
2.570
2.410
2.430
222,459
-0.06(-2.41%)
Nov 04, 2020
2.580
2.600
2.410
2.490
91,248
-0.09(-3.49%)
Nov 03, 2020
2.630
2.680
2.510
2.580
72,222
+0.02(+0.78%)
Nov 02, 2020
2.720
2.720
2.510
2.560
155,068
-0.13(-4.83%)
Oct 30, 2020
2.690
2.704
2.600
2.690
131,000
+0.01(+0.37%)
Oct 29, 2020
2.500
2.680
2.450
2.680
90,568
+0.15(+5.93%)
Oct 28, 2020
2.510
2.570
2.460
2.530
79,446
-0.09(-3.44%)
Oct 27, 2020
2.600
2.640
2.530
2.620
86,511
+0.00(+0.00%)
Oct 26, 2020
2.620
2.690
2.550
2.620
94,498
-0.10(-3.68%)
Oct 23, 2020
2.720
2.800
2.690
2.720
26,900
+0.01(+0.37%)
Oct 22, 2020
2.570
2.760
2.530
2.710
105,530
+0.13(+5.04%)
Oct 21, 2020
2.680
2.730
2.560
2.580
62,005
-0.10(-3.73%)
Oct 20, 2020
2.630
2.730
2.600
2.680
60,665
+0.08(+3.08%)
Oct 19, 2020
2.710
2.760
2.600
2.600
84,114
-0.13(-4.76%)
Oct 16, 2020
2.770
2.840
2.730
2.730
101,900
-0.09(-3.19%)
Oct 15, 2020
2.740
2.870
2.700
2.820
89,521
+0.03(+1.08%)
Oct 14, 2020
2.800
2.870
2.761
2.790
103,423
-0.02(-0.71%)
Oct 13, 2020
2.880
2.910
2.760
2.810
65,800
-0.10(-3.44%)
Oct 12, 2020
2.890
2.960
2.840
2.910
67,113
+0.00(+0.00%)
Oct 09, 2020
3.040
3.049
2.870
2.910
162,900
-0.11(-3.64%)
Oct 08, 2020
2.910
3.080
2.860
3.020
201,650
+0.14(+4.86%)
Oct 07, 2020
2.790
2.890
2.770
2.880
133,800
+0.10(+3.60%)
Oct 06, 2020
2.870
2.890
2.760
2.780
251,435
-0.06(-2.11%)
Oct 05, 2020
2.700
2.900
2.700
2.840
183,965
+0.16(+5.97%)
Oct 02, 2020
2.600
2.770
2.600
2.680
256,400
+0.03(+1.13%)
Oct 01, 2020
2.600
2.760
2.560
2.650
366,277
+0.06(+2.32%)
Sep 30, 2020
2.760
2.760
2.590
2.590
121,035
-0.15(-5.47%)
Sep 29, 2020
2.700
2.800
2.630
2.740
315,308
+0.02(+0.74%)
Sep 28, 2020
2.680
2.790
2.670
2.720
313,029
+0.07(+2.64%)
Sep 25, 2020
2.580
2.700
2.560
2.650
332,800
+0.07(+2.71%)
Sep 24, 2020
2.520
2.640
2.430
2.580
252,660
+0.07(+2.79%)
Sep 23, 2020
2.520
2.620
2.490
2.510
198,956
-0.01(-0.40%)
Sep 22, 2020
2.490
2.540
2.460
2.520
138,500
+0.03(+1.20%)
Sep 21, 2020
2.620
2.650
2.490
2.490
201,838
-0.16(-6.04%)
Sep 18, 2020
2.790
2.790
2.650
2.650
212,200
-0.11(-3.99%)
Sep 17, 2020
2.600
2.790
2.560
2.760
138,735
+0.14(+5.34%)
Sep 16, 2020
2.560
2.650
2.550
2.620
159,481
+0.10(+3.97%)
Sep 15, 2020
2.660
2.660
2.520
2.520
109,133
-0.07(-2.70%)
Sep 14, 2020
2.590
2.620
2.530
2.590
102,745
+0.06(+2.37%)
Sep 11, 2020
2.560
2.620
2.510
2.530
127,400
-0.03(-1.17%)
Sep 10, 2020
2.610
2.610
2.540
2.560
130,611
-0.02(-0.78%)
Sep 09, 2020
2.600
2.600
2.510
2.580
94,752
+0.05(+1.98%)
Sep 08, 2020
2.760
2.760
2.510
2.530
219,007
-0.25(-8.99%)
Sep 04, 2020
2.740
2.800
2.630
2.780
83,600
+0.09(+3.35%)
Sep 03, 2020
2.670
2.770
2.660
2.690
133,443
+0.00(+0.00%)
Sep 02, 2020
2.830
2.850
2.660
2.690
218,526
-0.15(-5.28%)
Sep 01, 2020
2.920
2.940
2.820
2.840
121,340
-0.09(-3.07%)
Aug 31, 2020
2.920
2.980
2.820
2.930
232,574
+0.02(+0.69%)
Aug 28, 2020
2.900
2.945
2.860
2.910
104,200
+0.01(+0.34%)
Aug 27, 2020
2.890
2.970
2.855
2.900
218,289
+0.05(+1.75%)
Aug 26, 2020
3.080
3.085
2.840
2.850
188,076
-0.23(-7.47%)
Aug 25, 2020
3.020
3.164
2.940
3.080
126,637
+0.10(+3.36%)
Aug 24, 2020
2.950
2.990
2.850
2.980
215,087
+0.05(+1.71%)
Aug 21, 2020
3.090
3.120
2.905
2.930
200,700
-0.15(-4.87%)
Aug 20, 2020
3.360
3.420
3.060
3.080
257,652
-0.35(-10.20%)
Aug 19, 2020
3.510
3.510
3.400
3.430
134,251
-0.02(-0.58%)
Aug 18, 2020
3.470
3.480
3.380
3.450
118,289
-0.04(-1.15%)
Aug 17, 2020
3.500
3.525
3.350
3.490
244,941
+0.00(+0.00%)
Aug 14, 2020
3.200
3.500
3.170
3.490
386,900
+0.27(+8.39%)
Aug 13, 2020
3.150
3.230
3.100
3.220
153,648
+0.05(+1.58%)
Aug 12, 2020
3.190
3.300
3.150
3.170
231,165
+0.05(+1.60%)
Aug 11, 2020
3.190
3.290
3.080
3.120
211,806
+0.04(+1.30%)
Aug 10, 2020
3.040
3.140
3.030
3.080
164,300
+0.07(+2.33%)
Aug 07, 2020
2.960
3.080
2.900
3.010
116,400
+0.07(+2.38%)
Aug 06, 2020
3.140
3.140
2.900
2.940
190,589
-0.23(-7.26%)
Aug 05, 2020
3.230
3.250
3.050
3.170
307,702
+0.02(+0.63%)
Aug 04, 2020
2.830
3.230
2.830
3.150
394,210
+0.32(+11.31%)
Aug 03, 2020
2.660
2.840
2.630
2.830
163,012
+0.20(+7.60%)
Jul 31, 2020
2.780
2.780
2.610
2.630
339,500
-0.15(-5.40%)
Jul 30, 2020
2.840
2.840
2.700
2.780
179,120
-0.12(-4.14%)
Jul 29, 2020
2.880
2.915
2.850
2.900
164,365
+0.05(+1.75%)
Jul 28, 2020
2.970
3.040
2.840
2.850
147,305
-0.12(-4.04%)
Jul 27, 2020
2.940
3.040
2.835
2.970
234,849
+0.00(+0.00%)
Jul 24, 2020
3.060
3.170
2.940
2.970
146,200
-0.12(-3.88%)
Jul 23, 2020
3.170
3.200
3.070
3.090
168,325
-0.08(-2.52%)
Jul 22, 2020
3.200
3.280
3.070
3.170
192,584
-0.11(-3.35%)
Jul 21, 2020
3.170
3.350
3.110
3.280
349,032
+0.19(+6.15%)
Jul 20, 2020
3.090
3.190
3.060
3.090
194,825
-0.03(-0.96%)
Jul 17, 2020
3.150
3.310
3.080
3.120
399,500
+0.07(+2.30%)
Jul 16, 2020
2.800
3.060
2.730
3.050
253,437
+0.29(+10.51%)
Jul 15, 2020
2.580
2.790
2.550
2.760
263,840
+0.23(+9.09%)
Jul 14, 2020
2.500
2.550
2.450
2.530
110,623
+0.04(+1.61%)
Jul 13, 2020
2.690
2.690
2.475
2.490
275,352
-0.15(-5.68%)
Jul 10, 2020
2.550
2.640
2.550
2.640
152,900
+0.14(+5.60%)
Jul 09, 2020
2.630
2.640
2.500
2.500
170,606
-0.13(-4.94%)
Jul 08, 2020
2.650
2.671
2.530
2.630
180,026
-0.02(-0.75%)
Jul 07, 2020
2.760
2.780
2.640
2.650
257,515
-0.13(-4.68%)
Jul 06, 2020
3.000
3.000
2.768
2.780
159,638
-0.16(-5.44%)
Jul 02, 2020
2.920
2.960
2.750
2.940
179,100
+0.08(+2.80%)
Jul 01, 2020
2.960
3.030
2.770
2.860
179,402
+0.02(+0.70%)
Jun 30, 2020
2.870
2.960
2.780
2.840
182,580
-0.07(-2.41%)
Jun 29, 2020
2.910
3.020
2.790
2.910
177,427
+0.14(+5.05%)
Jun 26, 2020
3.030
3.050
2.730
2.770
601,500
-0.27(-8.88%)
Jun 25, 2020
2.890
3.160
2.750
3.040
480,206
+0.39(+14.72%)
Jun 24, 2020
2.900
2.902
2.630
2.650
244,480
-0.28(-9.56%)
Jun 23, 2020
2.930
3.030
2.900
2.930
204,291
+0.04(+1.38%)
Jun 22, 2020
2.910
2.920
2.810
2.890
172,385
-0.07(-2.36%)
Jun 19, 2020
2.990
3.090
2.910
2.960
231,400
+0.07(+2.42%)
Jun 18, 2020
2.870
2.990
2.829
2.890
122,282
-0.02(-0.69%)
Jun 17, 2020
3.090
3.160
2.910
2.910
191,846
-0.22(-7.03%)
Jun 16, 2020
3.320
3.320
3.083
3.130
160,544
-0.01(-0.32%)
Jun 15, 2020
2.950
3.210
2.810
3.140
211,656
+0.11(+3.63%)
Jun 12, 2020
3.300
3.380
3.020
3.030
311,500
-0.05(-1.62%)
Jun 11, 2020
3.060
3.190
3.050
3.080
402,944
-0.32(-9.41%)
Jun 10, 2020
3.500
3.520
3.340
3.400
210,817
-0.17(-4.76%)
Jun 09, 2020
3.880
3.980
3.510
3.570
329,797
-0.42(-10.53%)
Jun 08, 2020
3.500
4.000
3.280
3.990
691,000
+0.57(+16.67%)
Jun 05, 2020
3.260
3.500
3.260
3.420
440,400
+0.31(+9.97%)
Jun 04, 2020
3.030
3.140
3.020
3.110
293,692
+0.07(+2.30%)
Jun 03, 2020
2.930
3.050
2.920
3.040
244,728
+0.12(+4.11%)
Jun 02, 2020
3.000
3.040
2.860
2.920
193,860
+0.01(+0.34%)
Jun 01, 2020
2.980
3.040
2.860
2.910
179,954
-0.07(-2.35%)
May 29, 2020
2.920
3.010
2.700
2.980
290,700
+0.08(+2.76%)
May 28, 2020
3.190
3.190
2.830
2.900
264,929
-0.16(-5.23%)
May 27, 2020
2.890
3.130
2.770
3.060
205,136
+0.24(+8.51%)
May 26, 2020
2.780
2.875
2.700
2.820
229,298
+0.21(+8.05%)
May 22, 2020
2.660
2.670
2.530
2.610
180,200
-0.12(-4.40%)
May 21, 2020
2.690
2.830
2.620
2.730
244,291
+0.13(+5.00%)
May 20, 2020
2.350
2.600
2.335
2.600
314,197
+0.34(+15.04%)
May 19, 2020
2.330
2.420
2.240
2.260
195,073
-0.04(-1.74%)
May 18, 2020
2.210
2.350
2.150
2.300
398,976
+0.27(+13.30%)
May 15, 2020
1.960
2.101
1.910
2.030
122,100
+0.09(+4.64%)
May 14, 2020
1.950
2.090
1.800
1.940
169,518
-0.03(-1.52%)
May 13, 2020
2.200
2.200
1.930
1.970
295,030
-0.17(-7.94%)
May 12, 2020
2.230
2.265
2.120
2.140
285,927
-0.10(-4.46%)
May 11, 2020
2.250
2.300
2.200
2.240
296,432
-0.05(-2.18%)
May 08, 2020
2.300
2.450
2.250
2.290
201,100
+0.02(+0.88%)
May 07, 2020
2.280
2.450
2.220
2.270
273,413
+0.10(+4.61%)
May 06, 2020
2.340
2.370
2.100
2.170
177,832
-0.17(-7.26%)
May 05, 2020
2.460
2.480
2.250
2.340
275,294
+0.03(+1.30%)
May 04, 2020
2.160
2.350
2.100
2.310
128,515
+0.15(+6.94%)
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.