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
Citizens Inc
(NY:
CIA
)
2.580
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 16, 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 30, 2021
5.680
5.880
5.680
5.840
113,600
+0.09(+1.57%)
Apr 29, 2021
5.720
5.750
5.690
5.750
54,528
+0.05(+0.88%)
Apr 28, 2021
5.700
5.750
5.690
5.700
51,256
-0.03(-0.52%)
Apr 27, 2021
5.680
5.730
5.670
5.730
64,865
+0.03(+0.53%)
Apr 26, 2021
5.720
5.750
5.690
5.700
45,680
+0.01(+0.18%)
Apr 23, 2021
5.820
5.850
5.690
5.690
67,600
-0.09(-1.56%)
Apr 22, 2021
5.880
5.900
5.760
5.780
60,643
-0.12(-2.03%)
Apr 21, 2021
5.770
5.920
5.730
5.900
90,618
+0.13(+2.25%)
Apr 20, 2021
5.660
5.780
5.640
5.770
76,798
+0.08(+1.41%)
Apr 19, 2021
5.840
5.870
5.650
5.690
68,603
-0.20(-3.40%)
Apr 16, 2021
5.920
5.980
5.822
5.890
53,300
+0.06(+1.03%)
Apr 15, 2021
5.710
5.860
5.685
5.830
51,568
+0.10(+1.75%)
Apr 14, 2021
5.690
5.800
5.670
5.730
54,490
-0.01(-0.17%)
Apr 13, 2021
5.740
5.820
5.700
5.740
40,003
+0.00(+0.00%)
Apr 12, 2021
5.880
5.880
5.720
5.740
51,773
-0.22(-3.69%)
Apr 09, 2021
6.090
6.140
5.870
5.960
74,700
-0.14(-2.30%)
Apr 08, 2021
5.680
6.110
5.610
6.100
172,939
+0.43(+7.58%)
Apr 07, 2021
5.770
5.830
5.630
5.670
96,978
-0.13(-2.24%)
Apr 06, 2021
5.690
5.900
5.690
5.800
84,230
+0.07(+1.22%)
Apr 05, 2021
5.880
5.980
5.690
5.730
79,755
-0.15(-2.55%)
Apr 01, 2021
5.790
5.960
5.700
5.880
189,000
+0.09(+1.55%)
Mar 31, 2021
6.040
6.240
5.790
5.790
213,914
-0.19(-3.18%)
Mar 30, 2021
5.890
6.090
5.840
5.980
80,643
+0.05(+0.84%)
Mar 29, 2021
5.850
6.070
5.850
5.930
74,538
-0.04(-0.67%)
Mar 26, 2021
6.200
6.200
5.890
5.970
62,700
-0.09(-1.49%)
Mar 25, 2021
5.900
6.140
5.880
6.060
73,584
+0.09(+1.51%)
Mar 24, 2021
6.100
6.440
5.970
5.970
106,884
-0.11(-1.81%)
Mar 23, 2021
6.060
6.290
6.050
6.080
154,430
-0.08(-1.30%)
Mar 22, 2021
6.260
6.420
6.120
6.160
218,578
-0.23(-3.60%)
Mar 19, 2021
6.390
6.520
6.300
6.390
405,700
-0.06(-0.93%)
Mar 18, 2021
6.550
6.700
6.430
6.450
115,652
-0.17(-2.57%)
Mar 17, 2021
6.770
6.840
6.580
6.620
101,496
-0.18(-2.65%)
Mar 16, 2021
6.830
6.871
6.670
6.800
49,417
-0.06(-0.87%)
Mar 15, 2021
6.970
6.970
6.700
6.860
85,010
-0.12(-1.72%)
Mar 12, 2021
6.890
7.060
6.890
6.980
72,400
+0.17(+2.50%)
Mar 11, 2021
6.800
6.950
6.680
6.810
111,210
-0.06(-0.87%)
Mar 10, 2021
6.730
6.960
6.730
6.870
90,160
+0.11(+1.63%)
Mar 09, 2021
6.700
6.990
6.690
6.760
125,069
+0.03(+0.45%)
Mar 08, 2021
6.460
6.790
6.450
6.730
141,267
+0.19(+2.91%)
Mar 05, 2021
6.390
6.580
6.340
6.540
114,700
+0.18(+2.83%)
Mar 04, 2021
6.330
6.520
6.250
6.360
89,577
-0.01(-0.16%)
Mar 03, 2021
6.370
6.570
6.300
6.370
121,698
+0.07(+1.11%)
Mar 02, 2021
6.250
6.440
6.250
6.300
152,744
-0.13(-2.02%)
Mar 01, 2021
6.290
6.450
6.170
6.430
76,339
+0.36(+5.93%)
Feb 26, 2021
6.110
6.210
6.020
6.070
101,400
-0.12(-1.94%)
Feb 25, 2021
6.290
6.410
6.160
6.190
70,372
-0.17(-2.67%)
Feb 24, 2021
6.100
6.440
6.100
6.360
120,774
+0.26(+4.26%)
Feb 23, 2021
6.090
6.500
6.050
6.100
120,177
-0.06(-0.97%)
Feb 22, 2021
6.060
6.220
6.060
6.160
66,288
+0.03(+0.49%)
Feb 19, 2021
6.160
6.230
6.060
6.130
54,600
-0.04(-0.65%)
Feb 18, 2021
6.100
6.220
6.060
6.170
61,401
+0.04(+0.65%)
Feb 17, 2021
6.070
6.240
6.070
6.130
53,805
+0.01(+0.16%)
Feb 16, 2021
6.130
6.230
6.080
6.120
79,926
-0.02(-0.33%)
Feb 12, 2021
6.000
6.190
6.000
6.140
95,000
+0.08(+1.32%)
Feb 11, 2021
6.080
6.180
6.040
6.060
66,676
+0.03(+0.50%)
Feb 10, 2021
6.020
6.090
5.970
6.030
52,721
-0.02(-0.33%)
Feb 09, 2021
6.120
6.230
6.010
6.050
120,396
-0.17(-2.73%)
Feb 08, 2021
5.930
6.220
5.930
6.220
138,628
+0.24(+4.01%)
Feb 05, 2021
5.810
6.030
5.770
5.980
162,100
+0.13(+2.22%)
Feb 04, 2021
5.750
5.960
5.750
5.850
74,184
+0.08(+1.39%)
Feb 03, 2021
5.840
5.960
5.720
5.770
93,894
-0.13(-2.20%)
Feb 02, 2021
5.970
6.030
5.870
5.900
58,147
-0.05(-0.84%)
Feb 01, 2021
6.010
6.010
5.810
5.950
81,903
-0.10(-1.65%)
Jan 29, 2021
6.060
6.080
5.941
6.050
120,300
+0.00(+0.00%)
Jan 28, 2021
6.050
6.090
6.010
6.050
124,541
+0.05(+0.83%)
Jan 27, 2021
5.810
6.100
5.690
6.000
208,798
+0.01(+0.17%)
Jan 26, 2021
6.050
6.050
5.880
5.990
60,974
-0.01(-0.17%)
Jan 25, 2021
5.920
6.000
5.800
6.000
75,086
-0.04(-0.66%)
Jan 22, 2021
5.820
6.040
5.810
6.040
80,200
+0.13(+2.20%)
Jan 21, 2021
5.860
5.980
5.820
5.910
61,267
+0.00(+0.00%)
Jan 20, 2021
5.850
5.950
5.770
5.910
76,323
+0.06(+1.03%)
Jan 19, 2021
6.020
6.030
5.840
5.850
58,750
-0.20(-3.31%)
Jan 15, 2021
6.040
6.110
5.960
6.050
52,100
-0.05(-0.82%)
Jan 14, 2021
6.150
6.160
6.030
6.100
68,438
+0.01(+0.16%)
Jan 13, 2021
6.050
6.100
5.970
6.090
49,823
+0.00(+0.00%)
Jan 12, 2021
6.010
6.140
6.000
6.090
63,488
+0.11(+1.84%)
Jan 11, 2021
6.000
6.090
5.920
5.980
29,934
-0.14(-2.29%)
Jan 08, 2021
6.080
6.155
6.060
6.120
69,900
-0.01(-0.16%)
Jan 07, 2021
5.980
6.160
5.860
6.130
175,008
+0.11(+1.83%)
Jan 06, 2021
5.780
6.180
5.780
6.020
162,745
+0.39(+6.93%)
Jan 05, 2021
5.560
5.790
5.560
5.630
73,605
+0.04(+0.72%)
Jan 04, 2021
5.790
5.790
5.590
5.590
66,911
-0.14(-2.44%)
Dec 31, 2020
5.730
5.730
5.730
32,187
-0.08(-1.38%)
Dec 30, 2020
5.870
5.940
5.790
5.810
32,187
-0.04(-0.68%)
Dec 29, 2020
6.018
6.018
5.790
5.850
48,951
-0.14(-2.34%)
Dec 28, 2020
5.930
6.070
5.840
5.990
75,538
+0.10(+1.70%)
Dec 24, 2020
5.820
5.930
5.800
5.890
22,400
+0.04(+0.68%)
Dec 23, 2020
5.740
5.870
5.690
5.850
33,151
+0.11(+1.92%)
Dec 22, 2020
5.810
5.820
5.720
5.740
52,272
-0.06(-1.03%)
Dec 21, 2020
5.850
5.880
5.700
5.800
72,486
-0.11(-1.86%)
Dec 18, 2020
6.260
6.260
5.880
5.910
261,700
-0.32(-5.14%)
Dec 17, 2020
6.190
6.280
6.120
6.230
49,904
+0.06(+0.97%)
Dec 16, 2020
6.260
6.350
6.090
6.170
66,944
-0.19(-2.99%)
Dec 15, 2020
6.140
6.381
6.050
6.360
73,192
+0.26(+4.26%)
Dec 14, 2020
6.190
6.230
6.100
6.100
59,675
-0.07(-1.13%)
Dec 11, 2020
6.150
6.240
6.030
6.170
36,300
+0.04(+0.65%)
Dec 10, 2020
6.400
6.430
6.080
6.130
41,290
-0.34(-5.26%)
Dec 09, 2020
6.520
6.580
6.450
6.470
133,550
-0.03(-0.46%)
Dec 08, 2020
6.150
6.500
6.130
6.500
77,359
+0.23(+3.67%)
Dec 07, 2020
6.290
6.390
6.270
6.270
32,261
-0.06(-0.95%)
Dec 04, 2020
6.140
6.400
6.140
6.330
55,700
+0.14(+2.26%)
Dec 03, 2020
6.270
6.270
6.190
6.190
28,626
-0.06(-0.96%)
Dec 02, 2020
6.410
6.510
6.190
6.250
50,681
-0.15(-2.34%)
Dec 01, 2020
6.460
6.610
6.340
6.400
110,783
+0.06(+0.95%)
Nov 30, 2020
6.360
6.490
6.300
6.340
75,814
-0.13(-2.01%)
Nov 27, 2020
6.320
6.480
6.240
6.470
47,000
+0.09(+1.41%)
Nov 25, 2020
6.300
6.430
6.220
6.380
66,300
+0.02(+0.31%)
Nov 24, 2020
6.070
6.400
6.010
6.360
109,177
+0.35(+5.82%)
Nov 23, 2020
6.080
6.080
5.980
6.010
97,096
-0.04(-0.66%)
Nov 20, 2020
5.980
6.200
5.920
6.050
92,800
-0.04(-0.66%)
Nov 19, 2020
6.050
6.120
5.900
6.090
45,520
+0.02(+0.33%)
Nov 18, 2020
6.220
6.380
6.030
6.070
70,478
-0.17(-2.72%)
Nov 17, 2020
6.250
6.480
6.200
6.240
92,880
-0.12(-1.89%)
Nov 16, 2020
6.140
6.380
6.040
6.360
105,370
+0.33(+5.47%)
Nov 13, 2020
5.860
6.120
5.860
6.030
42,700
+0.13(+2.20%)
Nov 12, 2020
6.090
6.090
5.840
5.900
44,741
-0.29(-4.68%)
Nov 11, 2020
6.230
6.340
6.130
6.190
44,404
-0.10(-1.59%)
Nov 10, 2020
6.180
6.420
6.160
6.290
168,183
+0.07(+1.13%)
Nov 09, 2020
6.010
6.430
5.960
6.220
201,327
+0.66(+11.87%)
Nov 06, 2020
5.700
5.790
5.560
5.560
46,300
-0.14(-2.46%)
Nov 05, 2020
5.720
5.980
5.660
5.700
49,185
-0.05(-0.87%)
Nov 04, 2020
5.890
6.010
5.650
5.750
66,104
-0.34(-5.58%)
Nov 03, 2020
5.910
6.150
5.910
6.090
111,188
+0.26(+4.46%)
Nov 02, 2020
5.770
5.840
5.670
5.830
94,273
+0.06(+1.04%)
Oct 30, 2020
5.900
5.950
5.700
5.770
64,200
-0.12(-2.04%)
Oct 29, 2020
5.860
6.000
5.770
5.890
45,446
-0.01(-0.17%)
Oct 28, 2020
5.700
6.000
5.700
5.900
99,041
+0.04(+0.68%)
Oct 27, 2020
5.900
5.970
5.770
5.860
70,006
-0.05(-0.85%)
Oct 26, 2020
5.800
5.960
5.800
5.910
41,152
+0.05(+0.85%)
Oct 23, 2020
5.960
6.030
5.840
5.860
48,100
-0.15(-2.50%)
Oct 22, 2020
5.950
6.100
5.890
6.010
122,007
-0.02(-0.33%)
Oct 21, 2020
5.840
6.030
5.820
6.030
107,930
+0.19(+3.25%)
Oct 20, 2020
5.830
5.900
5.810
5.840
24,586
+0.05(+0.86%)
Oct 19, 2020
5.860
5.940
5.740
5.790
22,186
-0.07(-1.19%)
Oct 16, 2020
5.800
5.990
5.800
5.860
37,300
-0.01(-0.17%)
Oct 15, 2020
5.700
6.000
5.700
5.870
88,417
+0.04(+0.69%)
Oct 14, 2020
5.860
5.940
5.820
5.830
28,618
-0.09(-1.52%)
Oct 13, 2020
5.870
5.960
5.810
5.920
22,939
-0.05(-0.84%)
Oct 12, 2020
5.850
5.980
5.820
5.970
57,209
+0.11(+1.88%)
Oct 09, 2020
5.920
5.920
5.800
5.860
22,000
+0.01(+0.17%)
Oct 08, 2020
5.950
5.950
5.780
5.850
69,547
-0.04(-0.68%)
Oct 07, 2020
5.710
5.940
5.710
5.890
70,049
+0.20(+3.51%)
Oct 06, 2020
5.900
5.940
5.690
5.690
77,354
-0.16(-2.74%)
Oct 05, 2020
5.670
5.900
5.670
5.850
73,329
+0.20(+3.54%)
Oct 02, 2020
5.410
5.690
5.410
5.650
51,200
+0.04(+0.71%)
Oct 01, 2020
5.530
5.660
5.470
5.610
62,988
+0.07(+1.26%)
Sep 30, 2020
5.630
5.700
5.510
5.540
34,180
-0.09(-1.60%)
Sep 29, 2020
5.530
5.630
5.490
5.630
26,841
+0.06(+1.08%)
Sep 28, 2020
5.290
5.590
5.290
5.570
61,202
+0.32(+6.10%)
Sep 25, 2020
5.200
5.360
5.200
5.250
46,300
-0.01(-0.19%)
Sep 24, 2020
5.210
5.390
5.150
5.260
38,728
+0.08(+1.54%)
Sep 23, 2020
5.490
5.520
5.160
5.180
100,581
-0.37(-6.67%)
Sep 22, 2020
5.590
5.603
5.400
5.550
47,224
+0.03(+0.54%)
Sep 21, 2020
5.530
5.650
5.370
5.520
120,774
-0.26(-4.50%)
Sep 18, 2020
5.780
5.820
5.490
5.780
336,800
+0.06(+1.05%)
Sep 17, 2020
5.770
5.870
5.720
5.720
47,318
-0.11(-1.89%)
Sep 16, 2020
5.710
5.970
5.710
5.830
83,147
+0.12(+2.10%)
Sep 15, 2020
5.780
5.830
5.680
5.710
59,110
-0.10(-1.72%)
Sep 14, 2020
5.730
5.850
5.690
5.810
69,862
+0.08(+1.40%)
Sep 11, 2020
5.800
5.880
5.670
5.730
63,700
-0.07(-1.21%)
Sep 10, 2020
5.980
6.070
5.800
5.800
68,106
-0.20(-3.33%)
Sep 09, 2020
6.040
6.120
6.000
6.000
70,294
-0.01(-0.17%)
Sep 08, 2020
6.000
6.170
5.960
6.010
109,257
-0.12(-1.96%)
Sep 04, 2020
6.030
6.190
6.030
6.130
55,000
+0.04(+0.66%)
Sep 03, 2020
6.130
6.180
6.000
6.090
55,659
-0.03(-0.49%)
Sep 02, 2020
5.930
6.140
5.930
6.120
50,163
+0.15(+2.51%)
Sep 01, 2020
5.800
6.000
5.800
5.970
48,998
+0.12(+2.05%)
Aug 31, 2020
5.870
5.965
5.825
5.850
131,929
-0.16(-2.66%)
Aug 28, 2020
5.950
6.080
5.950
6.010
42,900
+0.04(+0.67%)
Aug 27, 2020
5.890
6.090
5.890
5.970
82,793
+0.06(+1.02%)
Aug 26, 2020
5.930
5.965
5.860
5.910
35,446
-0.03(-0.51%)
Aug 25, 2020
5.960
5.990
5.880
5.940
33,084
+0.01(+0.17%)
Aug 24, 2020
5.810
5.930
5.780
5.930
34,818
+0.15(+2.60%)
Aug 21, 2020
5.800
5.880
5.750
5.780
63,200
-0.07(-1.20%)
Aug 20, 2020
5.800
5.910
5.800
5.850
28,690
-0.03(-0.51%)
Aug 19, 2020
5.850
5.970
5.800
5.880
62,449
-0.05(-0.84%)
Aug 18, 2020
5.940
5.970
5.900
5.930
30,147
-0.08(-1.33%)
Aug 17, 2020
5.940
6.030
5.850
6.010
36,059
+0.04(+0.67%)
Aug 14, 2020
5.890
5.970
5.850
5.970
23,200
+0.04(+0.67%)
Aug 13, 2020
5.860
5.980
5.860
5.930
39,250
+0.00(+0.00%)
Aug 12, 2020
6.070
6.090
5.920
5.930
49,329
+0.00(+0.00%)
Aug 11, 2020
6.040
6.180
5.910
5.930
114,763
-0.07(-1.17%)
Aug 10, 2020
5.970
6.130
5.970
6.000
115,600
+0.05(+0.84%)
Aug 07, 2020
5.680
5.990
5.680
5.950
54,400
+0.23(+4.02%)
Aug 06, 2020
5.670
5.830
5.670
5.720
45,569
-0.16(-2.72%)
Aug 05, 2020
5.750
5.930
5.680
5.880
87,606
+0.18(+3.16%)
Aug 04, 2020
5.660
5.740
5.640
5.700
37,227
+0.01(+0.18%)
Aug 03, 2020
5.780
5.840
5.610
5.690
49,331
-0.05(-0.87%)
Jul 31, 2020
5.840
5.900
5.620
5.740
144,200
-0.16(-2.71%)
Jul 30, 2020
5.770
5.980
5.770
5.900
44,145
-0.03(-0.51%)
Jul 29, 2020
5.840
5.950
5.830
5.930
46,721
+0.13(+2.24%)
Jul 28, 2020
5.720
5.910
5.720
5.800
39,213
+0.03(+0.52%)
Jul 27, 2020
5.680
5.780
5.670
5.770
34,321
+0.04(+0.70%)
Jul 24, 2020
5.740
5.820
5.710
5.730
33,000
-0.03(-0.52%)
Jul 23, 2020
5.760
5.840
5.700
5.760
43,954
-0.05(-0.86%)
Jul 22, 2020
5.900
5.980
5.800
5.810
42,517
-0.14(-2.35%)
Jul 21, 2020
5.850
6.120
5.780
5.950
106,872
+0.18(+3.12%)
Jul 20, 2020
5.800
5.920
5.760
5.770
32,142
-0.08(-1.37%)
Jul 17, 2020
5.880
5.980
5.810
5.850
49,500
-0.10(-1.68%)
Jul 16, 2020
6.010
6.030
5.880
5.950
56,125
-0.10(-1.65%)
Jul 15, 2020
5.800
6.180
5.800
6.050
164,301
+0.29(+5.03%)
Jul 14, 2020
5.600
5.780
5.600
5.760
47,381
+0.11(+1.95%)
Jul 13, 2020
5.740
5.810
5.650
5.650
67,191
-0.04(-0.70%)
Jul 10, 2020
5.600
5.700
5.580
5.690
56,600
+0.11(+1.97%)
Jul 09, 2020
5.710
5.750
5.560
5.580
90,306
-0.13(-2.28%)
Jul 08, 2020
5.620
5.820
5.600
5.710
74,653
+0.08(+1.42%)
Jul 07, 2020
5.610
5.790
5.600
5.630
73,114
-0.06(-1.05%)
Jul 06, 2020
5.890
5.890
5.670
5.690
37,078
-0.04(-0.70%)
Jul 02, 2020
5.880
5.900
5.690
5.730
42,300
-0.01(-0.17%)
Jul 01, 2020
6.000
6.090
5.730
5.740
102,935
-0.25(-4.17%)
Jun 30, 2020
5.790
6.070
5.790
5.990
118,719
+0.12(+2.04%)
Jun 29, 2020
5.620
5.890
5.620
5.870
71,572
+0.28(+5.01%)
Jun 26, 2020
5.660
5.690
5.560
5.590
274,200
-0.18(-3.12%)
Jun 25, 2020
5.630
5.790
5.560
5.770
73,095
+0.10(+1.76%)
Jun 24, 2020
5.730
5.810
5.610
5.670
75,097
-0.20(-3.41%)
Jun 23, 2020
5.840
5.950
5.750
5.870
106,257
+0.13(+2.26%)
Jun 22, 2020
5.510
5.770
5.490
5.740
106,177
+0.12(+2.14%)
Jun 19, 2020
5.440
5.620
5.340
5.620
351,800
+0.16(+2.93%)
Jun 18, 2020
5.400
5.630
5.400
5.460
84,981
-0.06(-1.09%)
Jun 17, 2020
5.620
5.740
5.460
5.520
61,593
-0.17(-2.99%)
Jun 16, 2020
5.990
5.990
5.660
5.690
50,621
-0.05(-0.87%)
Jun 15, 2020
5.450
5.750
5.330
5.740
102,677
+0.04(+0.70%)
Jun 12, 2020
5.650
5.730
5.400
5.700
119,700
+0.32(+5.95%)
Jun 11, 2020
5.700
5.780
5.360
5.380
121,724
-0.53(-8.97%)
Jun 10, 2020
6.050
6.140
5.860
5.910
88,881
-0.26(-4.21%)
Jun 09, 2020
6.190
6.300
6.020
6.170
76,078
-0.14(-2.22%)
Jun 08, 2020
6.040
6.340
5.960
6.310
140,385
+0.34(+5.70%)
Jun 05, 2020
6.100
6.150
5.970
5.970
106,000
+0.17(+2.93%)
Jun 04, 2020
5.750
6.070
5.710
5.800
86,705
-0.04(-0.68%)
Jun 03, 2020
6.160
6.160
5.820
5.840
90,039
-0.16(-2.67%)
Jun 02, 2020
6.160
6.260
5.955
6.000
75,018
-0.09(-1.48%)
Jun 01, 2020
6.160
6.250
5.990
6.090
126,063
+0.01(+0.16%)
May 29, 2020
6.160
6.175
6.000
6.080
115,900
-0.23(-3.65%)
May 28, 2020
6.600
6.660
6.260
6.310
104,593
-0.27(-4.10%)
May 27, 2020
6.270
6.580
6.220
6.580
196,855
+0.42(+6.82%)
May 26, 2020
6.170
6.220
6.040
6.160
95,001
+0.18(+3.01%)
May 22, 2020
6.080
6.080
5.900
5.980
39,800
-0.05(-0.83%)
May 21, 2020
6.050
6.150
5.930
6.030
72,271
+0.04(+0.67%)
May 20, 2020
5.820
5.990
5.750
5.990
115,765
+0.35(+6.21%)
May 19, 2020
5.730
5.810
5.600
5.640
74,064
-0.21(-3.59%)
May 18, 2020
5.650
5.890
5.640
5.850
206,085
+0.47(+8.74%)
May 15, 2020
5.170
5.400
5.160
5.380
95,300
+0.27(+5.28%)
May 14, 2020
5.120
5.170
4.960
5.110
115,389
-0.19(-3.58%)
May 13, 2020
5.220
5.370
5.180
5.300
82,971
-0.02(-0.38%)
May 12, 2020
5.560
5.580
5.270
5.320
131,854
-0.27(-4.83%)
May 11, 2020
5.520
5.690
5.390
5.590
97,783
-0.10(-1.76%)
May 08, 2020
5.560
5.770
5.343
5.690
81,300
+0.33(+6.16%)
May 07, 2020
5.460
5.520
5.260
5.360
81,511
+0.02(+0.37%)
May 06, 2020
5.500
5.550
5.300
5.340
91,678
-0.21(-3.78%)
May 05, 2020
5.810
5.900
5.520
5.550
86,059
-0.14(-2.46%)
May 04, 2020
5.460
5.700
5.450
5.690
65,298
+0.10(+1.79%)
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.