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
Altisource Portfolio
(NQ:
ASPS
)
1.710
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Nov 30, 2021
10.42
10.84
9.960
10.57
158,840
-0.05(-0.47%)
Nov 29, 2021
11.92
11.92
10.60
10.62
289,996
-1.38(-11.50%)
Nov 26, 2021
11.72
12.30
11.25
12.00
55,024
-0.34(-2.76%)
Nov 24, 2021
11.93
12.34
11.81
12.34
22,475
+0.33(+2.75%)
Nov 23, 2021
11.65
12.18
11.47
12.01
68,284
+0.25(+2.13%)
Nov 22, 2021
12.99
13.15
11.59
11.76
127,572
-1.24(-9.54%)
Nov 19, 2021
12.98
13.08
12.86
13.00
42,355
-0.12(-0.93%)
Nov 18, 2021
12.98
13.21
13.03
13.12
50,698
+0.28(+2.20%)
Nov 17, 2021
12.99
13.11
12.43
12.84
58,023
-0.15(-1.15%)
Nov 16, 2021
13.25
13.51
12.92
12.99
26,093
-0.21(-1.59%)
Nov 15, 2021
12.57
13.20
12.56
13.20
29,507
+0.29(+2.25%)
Nov 12, 2021
12.45
13.00
12.45
12.91
60,642
+0.38(+3.07%)
Nov 11, 2021
12.33
12.66
12.20
12.53
27,681
+0.18(+1.42%)
Nov 10, 2021
12.72
12.35
44,239
-0.39(-3.06%)
Nov 09, 2021
12.49
12.74
12.27
12.74
54,036
+0.24(+1.92%)
Nov 08, 2021
12.64
12.77
12.10
12.50
88,613
-0.16(-1.26%)
Nov 05, 2021
12.60
13.09
12.60
12.66
41,266
+0.06(+0.48%)
Nov 04, 2021
13.65
13.77
12.44
12.60
174,512
-1.09(-7.96%)
Nov 03, 2021
13.55
13.84
13.02
13.69
61,425
+0.10(+0.74%)
Nov 02, 2021
13.65
13.76
13.05
13.59
61,178
-0.09(-0.66%)
Nov 01, 2021
13.20
13.68
13.21
13.68
76,614
+0.68(+5.23%)
Oct 29, 2021
13.04
13.19
12.28
13.00
121,570
-0.21(-1.59%)
Oct 28, 2021
13.43
13.48
12.80
13.21
105,876
-0.29(-2.15%)
Oct 27, 2021
13.46
13.78
13.40
13.50
22,327
-0.15(-1.10%)
Oct 26, 2021
13.81
13.56
13.65
49,227
-0.02(-0.15%)
Oct 25, 2021
13.49
14.02
13.33
13.67
92,362
+0.18(+1.33%)
Oct 22, 2021
13.98
13.98
13.33
13.49
75,907
-0.38(-2.74%)
Oct 21, 2021
14.03
14.50
13.67
13.87
126,675
-0.23(-1.63%)
Oct 20, 2021
14.02
14.28
13.83
14.10
43,459
+0.15(+1.08%)
Oct 19, 2021
13.82
14.18
13.75
13.95
49,536
+0.20(+1.45%)
Oct 18, 2021
13.82
14.21
13.60
13.75
44,249
+0.03(+0.22%)
Oct 15, 2021
14.50
14.52
13.71
13.72
96,996
-0.78(-5.38%)
Oct 14, 2021
14.47
14.57
14.05
14.50
55,215
+0.15(+1.05%)
Oct 13, 2021
13.97
14.58
13.62
14.35
144,219
+0.45(+3.24%)
Oct 12, 2021
13.75
14.15
13.50
13.90
80,813
-0.03(-0.22%)
Oct 11, 2021
13.81
14.30
13.11
13.93
180,494
-0.31(-2.18%)
Oct 08, 2021
11.81
14.33
11.79
14.24
457,897
+2.49(+21.19%)
Oct 07, 2021
10.65
11.77
10.65
11.75
332,101
+1.82(+18.33%)
Oct 06, 2021
9.930
9.940
9.650
9.930
33,698
-0.06(-0.60%)
Oct 05, 2021
10.14
10.48
9.890
9.990
60,996
-0.10(-0.99%)
Oct 04, 2021
10.00
10.10
9.750
10.09
40,011
+0.05(+0.50%)
Oct 01, 2021
9.890
10.15
9.550
10.04
47,764
+0.15(+1.52%)
Sep 30, 2021
9.890
10.06
9.621
9.890
36,724
+0.03(+0.30%)
Sep 29, 2021
10.06
10.24
9.820
9.860
42,453
-0.19(-1.89%)
Sep 28, 2021
10.25
10.39
10.00
10.05
28,767
-0.29(-2.80%)
Sep 27, 2021
10.19
10.63
10.15
10.34
74,517
+0.21(+2.07%)
Sep 24, 2021
10.09
10.21
9.920
10.13
22,194
+0.02(+0.20%)
Sep 23, 2021
10.03
10.15
9.900
10.11
27,746
+0.07(+0.70%)
Sep 22, 2021
9.850
10.29
9.780
10.04
45,836
+0.23(+2.34%)
Sep 21, 2021
10.03
10.50
9.710
9.810
109,227
-0.42(-4.11%)
Sep 20, 2021
10.05
10.44
9.865
10.23
84,409
-0.08(-0.78%)
Sep 17, 2021
10.45
10.46
10.13
10.31
90,449
-0.23(-2.18%)
Sep 16, 2021
10.00
10.69
10.00
10.54
61,286
+0.47(+4.67%)
Sep 15, 2021
10.20
10.48
10.00
10.07
74,121
-0.12(-1.18%)
Sep 14, 2021
10.89
10.89
10.05
10.19
96,808
-0.72(-6.60%)
Sep 13, 2021
11.32
11.32
10.66
10.91
74,886
-0.28(-2.50%)
Sep 10, 2021
11.54
11.54
11.13
11.19
81,462
-0.25(-2.19%)
Sep 09, 2021
11.50
11.74
11.11
11.44
111,662
+0.11(+0.97%)
Sep 08, 2021
10.75
11.50
10.63
11.33
138,723
+0.53(+4.91%)
Sep 07, 2021
11.45
11.73
10.20
10.80
295,416
-0.54(-4.76%)
Sep 03, 2021
11.20
11.58
10.80
11.34
108,039
+0.23(+2.07%)
Sep 02, 2021
10.97
11.29
10.77
11.11
84,438
+0.19(+1.74%)
Sep 01, 2021
10.97
11.16
10.51
10.92
93,795
+0.07(+0.65%)
Aug 31, 2021
10.27
11.13
10.21
10.85
181,261
+0.60(+5.85%)
Aug 30, 2021
10.44
10.73
9.670
10.25
223,557
-0.20(-1.91%)
Aug 27, 2021
9.840
10.69
9.550
10.45
604,189
+1.80(+20.81%)
Aug 26, 2021
8.580
9.010
8.565
8.650
77,428
+0.05(+0.58%)
Aug 25, 2021
8.790
8.790
8.517
8.600
38,327
-0.18(-2.05%)
Aug 24, 2021
8.500
8.850
8.402
8.780
84,829
+0.38(+4.52%)
Aug 23, 2021
8.260
8.470
8.081
8.400
58,354
+0.28(+3.45%)
Aug 20, 2021
8.530
8.640
8.070
8.120
89,513
-0.42(-4.92%)
Aug 19, 2021
8.630
8.890
8.400
8.540
46,979
-0.13(-1.50%)
Aug 18, 2021
8.570
8.800
8.367
8.670
47,826
+0.12(+1.40%)
Aug 17, 2021
8.740
8.920
8.350
8.550
88,692
-0.34(-3.82%)
Aug 16, 2021
9.120
9.249
8.760
8.890
72,895
-0.25(-2.74%)
Aug 13, 2021
9.300
9.650
9.000
9.140
133,830
+0.02(+0.22%)
Aug 12, 2021
9.050
9.100
8.699
9.120
43,354
+0.16(+1.79%)
Aug 11, 2021
8.590
8.990
8.560
8.960
39,208
+0.43(+5.04%)
Aug 10, 2021
9.020
9.150
8.510
8.530
79,774
-0.49(-5.43%)
Aug 09, 2021
9.040
9.110
8.841
9.020
43,355
-0.05(-0.55%)
Aug 06, 2021
8.960
9.100
8.735
9.070
46,166
+0.20(+2.25%)
Aug 05, 2021
8.450
8.910
8.330
8.870
74,461
+0.47(+5.60%)
Aug 04, 2021
8.860
8.970
8.250
8.400
297,810
-0.69(-7.59%)
Aug 03, 2021
9.450
9.590
8.700
9.090
150,944
-0.48(-5.02%)
Aug 02, 2021
9.500
10.38
9.410
9.570
326,248
+0.33(+3.57%)
Jul 30, 2021
8.900
9.350
8.510
9.240
150,364
+0.41(+4.64%)
Jul 29, 2021
8.010
8.910
8.010
8.830
133,672
+0.48(+5.75%)
Jul 28, 2021
8.340
8.600
8.252
8.350
68,974
+0.10(+1.21%)
Jul 27, 2021
8.460
8.550
8.230
8.250
60,861
-0.32(-3.73%)
Jul 26, 2021
8.000
8.610
7.980
8.570
100,822
+0.57(+7.13%)
Jul 23, 2021
8.080
8.160
7.900
8.000
133,284
-0.09(-1.11%)
Jul 22, 2021
8.190
8.250
7.910
8.090
63,369
-0.16(-1.94%)
Jul 21, 2021
8.330
8.420
8.008
8.250
50,044
+0.01(+0.12%)
Jul 20, 2021
7.570
8.320
7.570
8.240
95,870
+0.73(+9.72%)
Jul 19, 2021
7.770
7.770
7.000
7.510
177,294
-0.29(-3.72%)
Jul 16, 2021
8.000
8.153
7.720
7.800
98,432
-0.19(-2.38%)
Jul 15, 2021
7.840
8.050
7.730
7.990
126,528
+0.16(+2.04%)
Jul 14, 2021
8.250
8.250
7.695
7.830
171,647
-0.42(-5.09%)
Jul 13, 2021
9.050
9.290
8.197
8.250
127,670
-0.84(-9.24%)
Jul 12, 2021
9.580
9.710
9.030
9.090
105,698
-0.42(-4.42%)
Jul 09, 2021
8.640
9.540
8.640
9.510
153,821
+0.86(+9.94%)
Jul 08, 2021
8.460
8.850
8.200
8.650
116,879
+0.06(+0.70%)
Jul 07, 2021
8.230
8.660
8.090
8.590
168,653
+0.36(+4.37%)
Jul 06, 2021
8.580
8.710
8.200
8.230
163,861
-0.34(-3.97%)
Jul 02, 2021
8.540
8.640
8.110
8.570
190,565
+0.11(+1.30%)
Jul 01, 2021
8.800
9.047
8.310
8.460
273,373
-0.43(-4.84%)
Jun 30, 2021
9.310
9.790
8.800
8.890
274,160
-0.42(-4.51%)
Jun 29, 2021
10.40
10.61
9.300
9.310
485,770
-1.21(-11.50%)
Jun 28, 2021
9.760
10.65
9.270
10.52
755,562
+1.51(+16.76%)
Jun 25, 2021
7.910
9.542
7.850
9.010
1,215,199
+1.24(+15.96%)
Jun 24, 2021
6.960
7.880
6.380
7.770
566,666
+1.28(+19.72%)
Jun 23, 2021
6.905
6.905
6.420
6.490
121,356
-0.11(-1.67%)
Jun 22, 2021
7.000
7.000
6.360
6.600
198,361
-0.38(-5.44%)
Jun 21, 2021
7.140
7.160
6.830
6.980
120,582
-0.05(-0.71%)
Jun 18, 2021
7.130
7.220
6.940
7.030
104,873
-0.10(-1.40%)
Jun 17, 2021
7.290
7.400
6.970
7.130
68,497
-0.11(-1.52%)
Jun 16, 2021
7.140
7.280
6.920
7.240
148,553
+0.09(+1.26%)
Jun 15, 2021
7.500
7.630
7.050
7.150
103,167
-0.28(-3.77%)
Jun 14, 2021
7.100
7.960
7.100
7.430
288,941
+0.29(+4.06%)
Jun 11, 2021
7.180
7.355
7.070
7.140
65,468
-0.11(-1.52%)
Jun 10, 2021
6.830
7.390
6.770
7.250
104,091
+0.56(+8.37%)
Jun 09, 2021
6.800
6.860
6.640
6.690
99,907
-0.13(-1.91%)
Jun 08, 2021
7.070
7.070
6.680
6.820
89,695
-0.03(-0.44%)
Jun 07, 2021
7.110
7.230
6.830
6.850
70,876
-0.20(-2.84%)
Jun 04, 2021
7.130
7.490
7.000
7.050
87,274
+0.05(+0.71%)
Jun 03, 2021
7.630
7.640
6.940
7.000
188,386
-0.54(-7.16%)
Jun 02, 2021
7.400
7.840
7.350
7.540
118,578
+0.18(+2.45%)
Jun 01, 2021
6.930
7.430
6.840
7.360
134,706
+0.53(+7.76%)
May 28, 2021
6.600
6.880
6.560
6.830
151,578
+0.30(+4.59%)
May 27, 2021
6.850
6.920
6.510
6.530
404,150
-0.39(-5.64%)
May 26, 2021
6.510
7.020
6.510
6.920
122,970
+0.39(+5.97%)
May 25, 2021
6.410
6.680
6.410
6.530
93,576
+0.07(+1.08%)
May 24, 2021
6.840
6.920
6.370
6.460
192,660
-0.35(-5.14%)
May 21, 2021
6.820
6.904
6.600
6.810
68,877
+0.09(+1.34%)
May 20, 2021
7.120
7.540
6.550
6.720
116,614
-0.45(-6.28%)
May 19, 2021
6.710
7.395
6.570
7.170
223,955
+0.54(+8.14%)
May 18, 2021
6.280
6.840
6.270
6.630
90,789
+0.33(+5.24%)
May 17, 2021
6.080
6.320
6.070
6.300
60,788
+0.24(+3.96%)
May 14, 2021
6.280
6.440
6.000
6.060
112,626
-0.19(-3.04%)
May 13, 2021
6.350
6.600
6.160
6.250
133,629
-0.11(-1.73%)
May 12, 2021
6.190
6.550
6.160
6.360
256,079
+0.07(+1.11%)
May 11, 2021
5.970
6.640
5.850
6.290
180,575
+0.30(+5.01%)
May 10, 2021
6.570
6.640
5.937
5.990
234,182
-0.69(-10.33%)
May 07, 2021
6.970
6.990
6.310
6.680
275,690
-0.17(-2.48%)
May 06, 2021
7.190
7.250
6.650
6.850
361,906
-0.36(-4.99%)
May 05, 2021
5.950
7.980
5.610
7.210
2,651,714
+1.36(+23.25%)
May 04, 2021
6.330
6.410
5.840
5.850
139,902
-0.54(-8.45%)
May 03, 2021
6.340
6.390
6.260
6.390
58,681
+0.09(+1.43%)
Apr 30, 2021
6.590
6.710
6.300
6.300
80,800
-0.39(-5.83%)
Apr 29, 2021
6.740
7.200
6.500
6.690
79,723
-0.09(-1.33%)
Apr 28, 2021
6.320
6.800
6.230
6.780
155,975
+0.43(+6.77%)
Apr 27, 2021
6.490
6.580
6.280
6.350
65,681
-0.11(-1.70%)
Apr 26, 2021
6.610
6.650
6.400
6.460
57,126
-0.07(-1.07%)
Apr 23, 2021
6.630
6.659
6.300
6.530
82,900
-0.01(-0.15%)
Apr 22, 2021
6.460
7.000
6.350
6.540
159,928
+0.13(+2.03%)
Apr 21, 2021
6.780
6.960
6.390
6.410
152,687
-0.39(-5.74%)
Apr 20, 2021
7.450
7.550
6.770
6.800
156,570
-0.72(-9.57%)
Apr 19, 2021
7.630
7.630
7.050
7.520
143,548
-0.09(-1.18%)
Apr 16, 2021
8.150
8.150
7.580
7.610
65,500
-0.54(-6.63%)
Apr 15, 2021
7.890
8.210
7.640
8.150
79,894
+0.41(+5.30%)
Apr 14, 2021
8.230
8.250
7.720
7.740
69,452
-0.52(-6.30%)
Apr 13, 2021
8.670
8.670
8.220
8.260
61,445
-0.44(-5.06%)
Apr 12, 2021
9.000
9.000
8.650
8.700
46,804
-0.24(-2.68%)
Apr 09, 2021
8.950
9.000
8.750
8.940
53,000
-0.01(-0.11%)
Apr 08, 2021
8.960
9.050
8.730
8.950
74,984
+0.08(+0.90%)
Apr 07, 2021
8.950
9.100
8.800
8.870
54,036
-0.10(-1.11%)
Apr 06, 2021
8.970
9.090
8.920
8.970
27,157
-0.05(-0.55%)
Apr 05, 2021
9.130
9.287
8.990
9.020
45,570
-0.04(-0.44%)
Apr 01, 2021
9.160
9.300
8.830
9.060
42,700
-0.13(-1.41%)
Mar 31, 2021
9.190
9.300
8.910
9.190
119,432
+0.00(+0.00%)
Mar 30, 2021
9.030
9.220
8.880
9.190
63,091
+0.26(+2.91%)
Mar 29, 2021
8.860
9.050
8.700
8.930
81,878
+0.08(+0.90%)
Mar 26, 2021
8.710
8.960
8.620
8.850
40,000
+0.21(+2.43%)
Mar 25, 2021
8.510
8.750
8.360
8.640
55,544
-0.02(-0.23%)
Mar 24, 2021
8.620
8.760
8.470
8.660
58,308
+0.08(+0.93%)
Mar 23, 2021
8.600
8.800
8.400
8.580
95,631
-0.11(-1.21%)
Mar 22, 2021
8.780
8.825
8.450
8.685
78,512
-0.08(-0.97%)
Mar 19, 2021
8.600
8.860
8.520
8.770
88,200
+0.21(+2.45%)
Mar 18, 2021
8.800
8.850
8.510
8.560
51,783
-0.25(-2.84%)
Mar 17, 2021
8.870
8.950
8.760
8.810
58,143
-0.16(-1.78%)
Mar 16, 2021
9.170
9.356
8.842
8.970
82,809
-0.18(-1.97%)
Mar 15, 2021
9.120
9.260
8.790
9.150
138,446
+0.09(+0.99%)
Mar 12, 2021
9.170
9.430
9.000
9.060
50,500
-0.09(-0.98%)
Mar 11, 2021
9.100
9.520
8.790
9.150
75,301
+0.05(+0.55%)
Mar 10, 2021
9.137
9.331
8.950
9.100
53,945
+0.00(+0.00%)
Mar 09, 2021
9.650
9.710
9.030
9.100
74,972
-0.51(-5.31%)
Mar 08, 2021
9.670
9.980
9.400
9.610
32,946
+0.14(+1.48%)
Mar 05, 2021
9.460
9.530
9.060
9.470
65,600
+0.09(+0.96%)
Mar 04, 2021
10.50
10.50
9.237
9.380
85,072
-0.82(-8.04%)
Mar 03, 2021
10.51
10.59
10.10
10.20
34,965
-0.04(-0.39%)
Mar 02, 2021
10.37
10.52
10.16
10.24
42,065
+0.04(+0.39%)
Mar 01, 2021
10.43
10.47
10.12
10.20
36,125
+0.03(+0.29%)
Feb 26, 2021
10.32
10.32
10.06
10.17
33,400
-0.16(-1.55%)
Feb 25, 2021
10.52
10.69
10.25
10.33
33,391
-0.23(-2.18%)
Feb 24, 2021
10.38
10.79
10.35
10.56
28,738
+0.14(+1.34%)
Feb 23, 2021
10.52
10.57
10.18
10.42
35,215
-0.32(-2.98%)
Feb 22, 2021
10.38
10.85
10.35
10.74
24,435
+0.22(+2.09%)
Feb 19, 2021
10.37
10.75
10.32
10.52
34,000
+0.15(+1.45%)
Feb 18, 2021
10.69
10.69
10.32
10.37
36,131
-0.25(-2.35%)
Feb 17, 2021
10.95
11.05
10.62
10.62
39,479
-0.32(-2.93%)
Feb 16, 2021
10.82
11.05
10.70
10.94
33,726
+0.12(+1.11%)
Feb 12, 2021
11.01
11.11
10.70
10.82
30,800
-0.11(-1.01%)
Feb 11, 2021
10.73
11.24
10.56
10.93
38,907
+0.29(+2.73%)
Feb 10, 2021
10.99
11.22
10.33
10.64
81,111
-0.32(-2.92%)
Feb 09, 2021
11.07
11.12
10.77
10.96
25,284
-0.22(-1.97%)
Feb 08, 2021
11.24
11.50
10.98
11.18
55,421
-0.17(-1.50%)
Feb 05, 2021
11.84
11.97
11.30
11.35
31,300
-0.42(-3.57%)
Feb 04, 2021
11.11
11.82
11.05
11.77
51,889
+0.76(+6.90%)
Feb 03, 2021
10.52
11.13
10.47
11.01
51,384
+0.47(+4.46%)
Feb 02, 2021
10.63
10.75
10.36
10.54
38,447
+0.09(+0.86%)
Feb 01, 2021
10.36
10.50
10.05
10.45
36,726
+0.32(+3.16%)
Jan 29, 2021
10.57
10.63
10.02
10.13
57,600
-0.41(-3.89%)
Jan 28, 2021
10.60
10.78
10.25
10.54
60,764
-0.10(-0.94%)
Jan 27, 2021
10.80
10.98
10.51
10.64
63,379
-0.40(-3.62%)
Jan 26, 2021
11.18
11.24
10.83
11.04
43,402
-0.12(-1.08%)
Jan 25, 2021
11.09
11.40
10.80
11.16
37,599
-0.01(-0.09%)
Jan 22, 2021
11.60
11.60
10.56
11.17
68,900
+0.03(+0.27%)
Jan 21, 2021
11.64
11.64
11.00
11.14
62,008
-0.60(-5.11%)
Jan 20, 2021
11.54
11.88
11.40
11.74
41,348
+0.15(+1.29%)
Jan 19, 2021
12.23
12.28
11.50
11.59
57,495
-0.63(-5.16%)
Jan 15, 2021
12.09
12.22
11.96
12.22
27,600
-0.10(-0.81%)
Jan 14, 2021
12.11
12.55
12.11
12.32
41,173
+0.14(+1.15%)
Jan 13, 2021
12.07
12.34
11.81
12.18
26,203
+0.03(+0.25%)
Jan 12, 2021
11.95
12.28
11.94
12.15
24,201
+0.19(+1.59%)
Jan 11, 2021
12.38
12.50
11.88
11.96
38,215
-0.30(-2.45%)
Jan 08, 2021
12.91
12.91
12.11
12.26
28,100
-0.01(-0.08%)
Jan 07, 2021
12.60
12.65
12.15
12.27
29,180
-0.23(-1.84%)
Jan 06, 2021
12.33
12.83
12.10
12.50
40,357
+0.41(+3.39%)
Jan 05, 2021
12.43
12.61
12.09
12.09
40,955
-0.25(-2.03%)
Jan 04, 2021
12.89
13.16
12.30
12.34
30,060
-0.54(-4.19%)
Dec 31, 2020
12.88
12.88
12.88
72,367
-0.24(-1.83%)
Dec 30, 2020
13.19
13.34
12.92
13.12
72,367
-0.16(-1.20%)
Dec 29, 2020
13.20
13.52
13.00
13.28
60,079
+0.12(+0.91%)
Dec 28, 2020
13.39
13.60
13.13
13.16
51,095
-0.35(-2.59%)
Dec 24, 2020
13.34
13.64
13.23
13.51
19,600
-0.03(-0.22%)
Dec 23, 2020
13.54
13.59
13.24
13.54
46,189
-0.04(-0.29%)
Dec 22, 2020
13.99
13.99
13.46
13.58
45,432
-0.05(-0.37%)
Dec 21, 2020
13.91
13.99
13.26
13.63
44,906
-0.27(-1.94%)
Dec 18, 2020
14.76
14.76
13.75
13.90
93,800
-0.73(-4.99%)
Dec 17, 2020
13.95
14.74
13.92
14.63
60,467
+0.71(+5.10%)
Dec 16, 2020
14.00
14.51
13.81
13.92
54,491
-0.15(-1.07%)
Dec 15, 2020
13.70
14.23
13.60
14.07
38,178
+0.32(+2.33%)
Dec 14, 2020
13.91
14.24
13.59
13.75
32,323
-0.02(-0.15%)
Dec 11, 2020
14.34
14.49
13.37
13.77
73,000
-0.61(-4.24%)
Dec 10, 2020
13.85
14.46
13.62
14.38
79,993
+0.43(+3.08%)
Dec 09, 2020
13.38
13.95
13.37
13.95
55,913
+0.37(+2.72%)
Dec 08, 2020
13.01
13.63
12.97
13.58
29,664
+0.38(+2.88%)
Dec 07, 2020
13.04
13.26
12.83
13.20
29,530
+0.07(+0.53%)
Dec 04, 2020
13.11
13.14
12.88
13.13
28,300
+0.18(+1.39%)
Dec 03, 2020
13.18
13.24
12.90
12.95
26,077
-0.23(-1.75%)
Dec 02, 2020
12.79
13.35
12.73
13.18
23,877
+0.18(+1.38%)
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.