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
Brightcove Inc
(NQ:
BCOV
)
1.900
+0.080 (+4.40%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 (%)
Dec 30, 2022
5.220
5.280
5.200
5.230
86,521
-0.04(-0.76%)
Dec 29, 2022
5.220
5.380
5.170
5.270
109,206
+0.07(+1.35%)
Dec 28, 2022
5.200
5.250
5.170
5.200
172,204
+0.00(+0.00%)
Dec 27, 2022
5.200
5.230
5.160
5.200
142,868
+0.00(+0.00%)
Dec 23, 2022
5.200
5.250
5.150
5.200
95,570
+0.00(+0.00%)
Dec 22, 2022
5.190
5.250
5.185
5.200
144,311
-0.05(-0.95%)
Dec 21, 2022
5.250
5.310
5.230
5.250
128,013
+0.01(+0.19%)
Dec 20, 2022
5.230
5.270
5.212
5.240
72,559
+0.00(+0.00%)
Dec 19, 2022
5.300
5.300
5.200
5.240
91,312
-0.07(-1.32%)
Dec 16, 2022
5.310
5.370
5.185
5.310
224,823
-0.03(-0.56%)
Dec 15, 2022
5.290
5.400
5.230
5.340
170,591
+0.00(+0.00%)
Dec 14, 2022
5.270
5.430
5.220
5.340
136,230
+0.07(+1.33%)
Dec 13, 2022
5.320
5.370
5.170
5.270
181,664
+0.08(+1.54%)
Dec 12, 2022
5.140
5.230
5.130
5.190
101,229
+0.04(+0.78%)
Dec 09, 2022
5.210
5.225
5.125
5.150
124,599
-0.10(-1.90%)
Dec 08, 2022
5.210
5.390
5.150
5.250
165,118
+0.11(+2.14%)
Dec 07, 2022
5.160
5.300
5.120
5.140
114,359
-0.06(-1.15%)
Dec 06, 2022
5.280
5.310
5.160
5.200
185,003
-0.09(-1.70%)
Dec 05, 2022
5.550
5.550
5.270
5.290
129,636
-0.30(-5.37%)
Dec 02, 2022
5.540
5.610
5.460
5.590
69,472
-0.05(-0.89%)
Dec 01, 2022
5.590
5.870
5.590
5.640
102,240
+0.11(+1.99%)
Nov 30, 2022
5.370
5.540
5.190
5.530
104,452
+0.18(+3.36%)
Nov 29, 2022
5.320
5.370
5.270
5.350
199,289
+0.03(+0.56%)
Nov 28, 2022
5.570
5.630
5.250
5.320
230,609
-0.25(-4.49%)
Nov 25, 2022
5.530
5.610
5.440
5.570
15,890
+0.00(+0.00%)
Nov 23, 2022
5.600
5.690
5.500
5.570
74,565
-0.03(-0.54%)
Nov 22, 2022
5.650
5.650
5.530
5.600
120,467
-0.03(-0.53%)
Nov 21, 2022
5.570
5.790
5.395
5.630
252,270
+0.06(+1.08%)
Nov 18, 2022
5.590
5.660
5.510
5.570
112,188
+0.10(+1.83%)
Nov 17, 2022
5.490
5.650
5.405
5.470
186,557
-0.06(-1.08%)
Nov 16, 2022
5.620
5.640
5.450
5.530
133,029
-0.13(-2.30%)
Nov 15, 2022
5.510
5.710
5.490
5.660
182,525
+0.16(+2.91%)
Nov 14, 2022
5.820
5.840
5.460
5.500
247,426
-0.33(-5.66%)
Nov 11, 2022
5.410
5.920
5.370
5.830
950,945
+0.41(+7.56%)
Nov 10, 2022
5.380
5.500
5.300
5.420
255,203
+0.22(+4.23%)
Nov 09, 2022
5.250
5.310
5.168
5.200
268,297
-0.09(-1.70%)
Nov 08, 2022
5.560
5.575
5.270
5.290
288,261
-0.23(-4.17%)
Nov 07, 2022
5.890
5.920
5.500
5.520
428,153
-0.41(-6.91%)
Nov 04, 2022
6.090
6.090
5.730
5.930
386,601
-0.13(-2.15%)
Nov 03, 2022
6.190
6.500
5.940
6.060
376,603
-0.44(-6.77%)
Nov 02, 2022
6.710
6.450
6.500
137,071
-0.27(-3.99%)
Nov 01, 2022
6.780
6.820
6.260
6.770
100,322
+0.07(+1.04%)
Oct 31, 2022
6.740
6.850
6.560
6.700
177,888
-0.03(-0.45%)
Oct 28, 2022
6.510
6.770
6.490
6.730
74,680
+0.18(+2.75%)
Oct 27, 2022
6.520
6.730
6.500
6.550
76,671
-0.02(-0.30%)
Oct 26, 2022
6.670
6.730
6.550
6.570
85,217
-0.14(-2.09%)
Oct 25, 2022
6.590
6.785
6.590
6.710
85,135
+0.10(+1.51%)
Oct 24, 2022
6.540
6.660
6.450
6.610
121,898
+0.07(+1.07%)
Oct 21, 2022
6.500
6.630
6.410
6.540
123,024
+0.04(+0.62%)
Oct 20, 2022
6.550
6.700
6.450
6.500
92,186
-0.08(-1.22%)
Oct 19, 2022
6.580
6.650
6.545
6.580
79,463
-0.06(-0.90%)
Oct 18, 2022
6.740
6.760
6.490
6.640
82,042
+0.05(+0.76%)
Oct 17, 2022
6.620
6.740
6.545
6.590
117,298
+0.03(+0.46%)
Oct 14, 2022
6.590
6.610
6.510
6.560
101,176
+0.01(+0.15%)
Oct 13, 2022
6.230
6.570
6.140
6.550
202,739
+0.29(+4.63%)
Oct 12, 2022
6.330
6.330
6.230
6.260
85,596
-0.05(-0.79%)
Oct 11, 2022
6.300
6.370
6.260
6.310
108,433
-0.04(-0.63%)
Oct 10, 2022
6.450
6.450
6.300
6.350
169,823
-0.05(-0.78%)
Oct 07, 2022
6.610
6.610
6.400
6.400
91,325
-0.27(-4.05%)
Oct 06, 2022
6.720
6.870
6.622
6.670
69,322
-0.07(-1.04%)
Oct 05, 2022
6.550
6.770
6.480
6.740
117,862
+0.13(+1.97%)
Oct 04, 2022
6.570
6.650
6.515
6.610
243,030
+0.17(+2.64%)
Oct 03, 2022
6.340
6.500
6.300
6.440
186,593
+0.14(+2.22%)
Sep 30, 2022
6.400
6.444
6.300
6.300
210,225
-0.10(-1.56%)
Sep 29, 2022
6.430
6.435
6.340
6.400
256,204
-0.06(-0.93%)
Sep 28, 2022
6.440
6.530
6.380
6.460
117,317
+0.06(+0.94%)
Sep 27, 2022
6.460
6.590
6.370
6.400
172,493
-0.03(-0.47%)
Sep 26, 2022
6.420
6.550
6.370
6.430
87,645
+0.00(+0.00%)
Sep 23, 2022
6.450
6.480
6.400
6.430
106,670
-0.07(-1.08%)
Sep 22, 2022
6.500
6.515
6.400
6.500
119,241
+0.00(+0.00%)
Sep 21, 2022
6.650
6.705
6.490
6.500
134,398
-0.12(-1.81%)
Sep 20, 2022
6.670
6.770
6.580
6.620
123,037
-0.11(-1.63%)
Sep 19, 2022
6.670
6.770
6.540
6.730
75,474
+0.12(+1.82%)
Sep 16, 2022
6.600
6.620
6.485
6.610
156,138
+0.01(+0.15%)
Sep 15, 2022
6.630
6.700
6.600
6.600
73,360
-0.05(-0.75%)
Sep 14, 2022
6.660
6.730
6.650
6.650
111,090
-0.05(-0.75%)
Sep 13, 2022
6.720
6.885
6.690
6.700
134,280
-0.27(-3.87%)
Sep 12, 2022
6.960
7.000
6.750
6.970
113,354
+0.12(+1.75%)
Sep 09, 2022
6.840
6.880
6.730
6.850
95,265
+0.10(+1.48%)
Sep 08, 2022
6.630
6.830
6.570
6.750
278,516
+0.09(+1.35%)
Sep 07, 2022
6.610
6.710
6.580
6.660
217,928
+0.05(+0.76%)
Sep 06, 2022
6.570
6.670
6.460
6.610
152,238
+0.02(+0.30%)
Sep 02, 2022
6.700
6.700
6.535
6.590
173,163
-0.11(-1.64%)
Sep 01, 2022
6.600
6.700
6.570
6.700
196,535
+0.06(+0.90%)
Aug 31, 2022
6.760
6.830
6.600
6.640
116,745
-0.03(-0.45%)
Aug 30, 2022
6.490
6.750
6.490
6.670
108,034
+0.20(+3.09%)
Aug 29, 2022
6.610
6.610
6.415
6.470
115,768
-0.08(-1.22%)
Aug 26, 2022
6.620
6.620
6.500
6.550
113,082
-0.05(-0.76%)
Aug 25, 2022
6.560
6.670
6.550
6.600
81,443
+0.04(+0.61%)
Aug 24, 2022
6.500
6.620
6.500
6.560
62,980
+0.01(+0.15%)
Aug 23, 2022
6.650
6.740
6.530
6.550
111,654
-0.12(-1.80%)
Aug 22, 2022
6.560
6.690
6.560
6.670
81,542
-0.01(-0.15%)
Aug 19, 2022
6.640
6.700
6.600
6.680
97,950
-0.04(-0.60%)
Aug 18, 2022
6.650
6.720
6.630
6.720
78,301
+0.04(+0.60%)
Aug 17, 2022
6.720
6.775
6.660
6.680
74,471
-0.13(-1.91%)
Aug 16, 2022
6.800
6.880
6.600
6.810
210,502
+0.00(+0.00%)
Aug 15, 2022
6.800
7.010
6.770
6.810
103,934
-0.02(-0.29%)
Aug 12, 2022
6.760
6.870
6.730
6.830
104,189
+0.09(+1.34%)
Aug 11, 2022
6.950
7.170
6.730
6.740
121,284
-0.28(-3.99%)
Aug 10, 2022
6.910
7.110
6.790
7.020
85,519
+0.20(+2.93%)
Aug 09, 2022
6.630
6.840
6.630
6.820
102,409
+0.08(+1.19%)
Aug 08, 2022
6.420
6.810
6.410
6.740
298,421
+0.32(+4.98%)
Aug 05, 2022
6.400
6.452
6.254
6.420
108,996
+0.00(+0.00%)
Aug 04, 2022
6.420
6.510
6.350
6.420
149,104
+0.02(+0.31%)
Aug 03, 2022
6.230
6.650
6.230
6.400
157,407
+0.17(+2.73%)
Aug 02, 2022
6.130
6.300
6.120
6.230
119,191
+0.03(+0.48%)
Aug 01, 2022
5.870
6.300
5.840
6.200
157,080
+0.25(+4.20%)
Jul 29, 2022
6.120
6.140
5.930
5.950
169,710
-0.18(-2.94%)
Jul 28, 2022
6.170
6.210
6.040
6.130
146,848
+0.00(+0.00%)
Jul 27, 2022
6.080
6.160
5.990
6.130
170,379
+0.13(+2.17%)
Jul 26, 2022
5.980
6.090
5.960
6.000
89,434
-0.10(-1.64%)
Jul 25, 2022
6.060
6.130
5.990
6.100
116,222
+0.05(+0.83%)
Jul 22, 2022
6.370
6.545
6.030
6.050
102,892
-0.36(-5.62%)
Jul 21, 2022
6.130
6.410
6.130
6.410
143,875
+0.23(+3.72%)
Jul 20, 2022
6.180
6.260
6.130
6.180
124,434
+0.05(+0.82%)
Jul 19, 2022
6.090
6.180
6.090
6.130
72,649
+0.13(+2.17%)
Jul 18, 2022
6.100
6.250
5.990
6.000
86,441
-0.09(-1.56%)
Jul 15, 2022
6.060
6.230
6.010
6.095
102,694
+0.17(+2.96%)
Jul 14, 2022
5.890
6.010
5.840
5.920
129,736
-0.06(-1.00%)
Jul 13, 2022
6.010
6.090
5.960
5.980
62,590
-0.14(-2.29%)
Jul 12, 2022
6.130
6.200
6.010
6.120
105,712
-0.03(-0.49%)
Jul 11, 2022
6.440
6.440
6.070
6.150
70,741
-0.36(-5.53%)
Jul 08, 2022
6.550
6.640
6.460
6.510
73,506
-0.08(-1.21%)
Jul 07, 2022
6.550
6.640
6.480
6.590
97,654
+0.10(+1.54%)
Jul 06, 2022
6.650
6.700
6.470
6.490
125,196
-0.11(-1.67%)
Jul 05, 2022
6.300
6.640
6.265
6.600
132,483
+0.20(+3.12%)
Jul 01, 2022
6.290
6.420
6.240
6.400
130,640
+0.08(+1.27%)
Jun 30, 2022
6.310
6.320
6.120
6.320
116,058
-0.11(-1.71%)
Jun 29, 2022
6.390
6.430
6.280
6.430
83,384
+0.04(+0.63%)
Jun 28, 2022
6.900
6.900
6.370
6.390
141,645
-0.48(-6.99%)
Jun 27, 2022
6.960
6.960
6.770
6.870
86,119
-0.03(-0.43%)
Jun 24, 2022
6.740
6.955
6.740
6.900
532,292
+0.22(+3.29%)
Jun 23, 2022
6.460
6.720
6.450
6.680
105,243
+0.22(+3.41%)
Jun 22, 2022
6.430
6.575
6.360
6.460
109,982
+0.00(+0.00%)
Jun 21, 2022
6.470
6.780
6.410
6.460
216,345
+0.10(+1.57%)
Jun 17, 2022
6.900
7.060
6.335
6.360
284,805
-0.62(-8.88%)
Jun 16, 2022
6.460
7.000
6.460
6.980
165,354
+0.46(+7.06%)
Jun 15, 2022
6.470
6.640
6.410
6.520
161,809
+0.06(+0.93%)
Jun 14, 2022
6.570
6.580
6.420
6.460
150,852
-0.16(-2.42%)
Jun 13, 2022
6.790
6.810
6.534
6.620
132,521
-0.38(-5.43%)
Jun 10, 2022
7.100
7.170
6.900
7.000
106,219
-0.19(-2.64%)
Jun 09, 2022
7.040
7.240
6.987
7.190
113,934
+0.09(+1.27%)
Jun 08, 2022
7.040
7.170
7.040
7.100
112,980
+0.05(+0.71%)
Jun 07, 2022
6.910
7.120
6.840
7.050
120,964
+0.06(+0.86%)
Jun 06, 2022
6.980
7.020
6.830
6.990
129,121
+0.10(+1.45%)
Jun 03, 2022
7.040
7.050
6.817
6.890
92,657
-0.22(-3.09%)
Jun 02, 2022
6.960
7.170
6.880
7.110
153,564
+0.17(+2.45%)
Jun 01, 2022
7.100
7.190
6.865
6.940
207,772
-0.10(-1.42%)
May 31, 2022
7.000
7.450
6.955
7.040
919,891
-0.01(-0.14%)
May 27, 2022
6.840
7.080
6.670
7.050
673,958
+0.21(+3.07%)
May 26, 2022
6.830
6.925
6.690
6.840
214,660
+0.01(+0.15%)
May 25, 2022
6.800
6.930
6.710
6.830
127,487
+0.05(+0.74%)
May 24, 2022
6.750
6.800
6.650
6.780
87,763
-0.03(-0.44%)
May 23, 2022
6.960
6.990
6.760
6.810
129,456
-0.15(-2.16%)
May 20, 2022
7.050
7.050
6.840
6.960
122,834
+0.00(+0.00%)
May 19, 2022
6.990
7.105
6.960
6.960
185,395
-0.02(-0.29%)
May 18, 2022
6.880
7.070
6.840
6.980
154,830
-0.03(-0.43%)
May 17, 2022
6.920
7.140
6.860
7.010
146,969
+0.16(+2.34%)
May 16, 2022
7.390
7.425
6.830
6.850
176,943
-0.62(-8.30%)
May 13, 2022
7.250
7.700
6.910
7.470
846,300
+0.30(+4.18%)
May 12, 2022
6.880
7.290
6.870
7.170
188,724
+0.22(+3.17%)
May 11, 2022
6.950
7.050
6.840
6.950
189,204
-0.05(-0.71%)
May 10, 2022
6.960
7.250
6.855
7.000
254,327
+0.10(+1.45%)
May 09, 2022
6.870
6.990
6.700
6.900
167,001
-0.10(-1.43%)
May 06, 2022
6.830
7.180
6.760
7.000
196,529
+0.14(+2.04%)
May 05, 2022
6.980
7.000
6.770
6.860
91,857
-0.28(-3.92%)
May 04, 2022
6.970
7.160
6.850
7.140
100,793
+0.10(+1.42%)
May 03, 2022
6.990
7.060
6.740
7.040
133,505
-0.02(-0.28%)
May 02, 2022
7.080
7.340
6.920
7.060
161,648
+0.01(+0.14%)
Apr 29, 2022
7.170
7.441
7.020
7.050
161,743
-0.14(-1.95%)
Apr 28, 2022
7.150
7.420
6.800
7.190
195,474
+0.56(+8.45%)
Apr 27, 2022
6.820
6.930
6.520
6.630
198,350
-0.24(-3.49%)
Apr 26, 2022
7.240
7.240
6.860
6.870
90,912
-0.44(-6.02%)
Apr 25, 2022
7.160
7.330
7.120
7.310
118,056
+0.11(+1.53%)
Apr 22, 2022
7.300
7.510
7.180
7.200
88,111
-0.11(-1.50%)
Apr 21, 2022
7.550
7.710
7.240
7.310
97,577
-0.13(-1.75%)
Apr 20, 2022
7.490
7.780
7.360
7.440
108,887
-0.01(-0.13%)
Apr 19, 2022
7.500
7.640
7.390
7.450
106,182
-0.03(-0.40%)
Apr 18, 2022
7.350
7.490
7.320
7.480
92,737
+0.03(+0.40%)
Apr 14, 2022
7.590
7.660
7.380
7.450
105,149
-0.22(-2.87%)
Apr 13, 2022
7.440
7.710
7.350
7.670
131,191
+0.26(+3.51%)
Apr 12, 2022
7.490
7.610
7.370
7.410
148,586
+0.06(+0.82%)
Apr 11, 2022
7.500
7.520
7.310
7.350
83,505
-0.21(-2.78%)
Apr 08, 2022
7.540
7.890
7.420
7.560
143,420
-0.01(-0.13%)
Apr 07, 2022
7.710
7.820
7.410
7.570
112,673
-0.15(-1.94%)
Apr 06, 2022
7.900
7.950
7.670
7.720
148,506
-0.22(-2.77%)
Apr 05, 2022
8.110
8.125
7.840
7.940
144,616
-0.17(-2.10%)
Apr 04, 2022
7.880
8.130
7.880
8.110
130,922
+0.28(+3.58%)
Apr 01, 2022
7.820
7.965
7.770
7.830
134,822
+0.03(+0.38%)
Mar 31, 2022
7.900
8.030
7.660
7.800
131,453
-0.11(-1.39%)
Mar 30, 2022
7.990
8.090
7.860
7.910
120,519
-0.08(-1.00%)
Mar 29, 2022
7.800
8.070
7.800
7.990
138,794
+0.22(+2.83%)
Mar 28, 2022
7.560
7.790
7.550
7.770
99,819
+0.16(+2.10%)
Mar 25, 2022
7.640
7.740
7.520
7.610
227,441
-0.09(-1.17%)
Mar 24, 2022
7.490
7.770
7.370
7.700
145,088
+0.21(+2.80%)
Mar 23, 2022
7.510
7.620
7.390
7.490
117,904
-0.06(-0.79%)
Mar 22, 2022
7.660
7.770
7.530
7.550
159,985
-0.03(-0.40%)
Mar 21, 2022
7.690
7.690
7.493
7.580
81,440
-0.11(-1.43%)
Mar 18, 2022
7.550
7.710
7.430
7.690
186,857
+0.09(+1.18%)
Mar 17, 2022
7.310
7.600
7.310
7.600
101,417
+0.22(+2.98%)
Mar 16, 2022
7.060
7.390
6.970
7.380
200,564
+0.41(+5.88%)
Mar 15, 2022
6.870
6.990
6.770
6.970
144,888
+0.10(+1.46%)
Mar 14, 2022
6.930
7.100
6.770
6.870
115,606
-0.06(-0.87%)
Mar 11, 2022
7.230
7.420
6.920
6.930
142,349
-0.23(-3.21%)
Mar 10, 2022
7.260
7.360
7.120
7.160
118,531
-0.21(-2.85%)
Mar 09, 2022
7.220
7.420
7.110
7.370
110,028
+0.31(+4.39%)
Mar 08, 2022
7.110
7.255
7.000
7.060
144,191
+0.02(+0.28%)
Mar 07, 2022
7.210
7.300
7.020
7.040
195,203
-0.14(-1.95%)
Mar 04, 2022
7.250
7.310
7.120
7.180
115,208
-0.15(-2.05%)
Mar 03, 2022
7.480
7.480
7.250
7.330
121,498
-0.12(-1.61%)
Mar 02, 2022
7.480
7.535
7.350
7.450
127,807
+0.01(+0.13%)
Mar 01, 2022
7.500
7.590
7.410
7.440
175,217
-0.04(-0.53%)
Feb 28, 2022
7.270
7.590
7.270
7.480
174,400
+0.11(+1.49%)
Feb 25, 2022
7.190
7.420
7.200
7.370
217,679
+0.24(+3.37%)
Feb 24, 2022
6.690
7.130
6.715
7.130
398,723
+0.21(+3.03%)
Feb 23, 2022
7.260
7.350
6.920
6.920
315,786
-0.29(-4.02%)
Feb 22, 2022
7.390
7.530
7.190
7.210
435,011
-0.26(-3.48%)
Feb 18, 2022
7.470
0
-0.31(-3.98%)
Feb 17, 2022
7.510
8.370
7.500
7.780
1,313,569
-1.26(-13.94%)
Feb 16, 2022
9.360
9.380
8.990
9.040
153,107
-0.39(-4.14%)
Feb 15, 2022
9.160
9.450
9.160
9.430
212,873
+0.32(+3.51%)
Feb 14, 2022
9.180
9.310
9.090
9.110
155,422
-0.11(-1.19%)
Feb 11, 2022
9.260
9.410
9.180
9.220
148,842
-0.08(-0.86%)
Feb 10, 2022
9.270
9.450
9.260
9.300
193,520
-0.11(-1.17%)
Feb 09, 2022
9.580
9.850
9.270
9.410
203,329
-0.12(-1.26%)
Feb 08, 2022
9.270
9.565
9.270
9.530
221,014
+0.23(+2.47%)
Feb 07, 2022
9.170
9.370
9.170
9.300
155,186
+0.12(+1.31%)
Feb 04, 2022
9.010
9.290
8.960
9.180
206,107
+0.18(+2.00%)
Feb 03, 2022
9.000
8.970
9.000
233,057
-0.17(-1.85%)
Feb 02, 2022
9.390
9.470
9.140
9.170
155,482
-0.18(-1.93%)
Feb 01, 2022
9.450
9.520
9.300
9.350
169,025
-0.08(-0.85%)
Jan 31, 2022
9.100
9.430
9.430
420,834
+0.33(+3.63%)
Jan 28, 2022
9.060
9.390
8.990
9.100
241,781
+0.02(+0.22%)
Jan 27, 2022
9.220
9.301
9.050
9.080
196,614
-0.07(-0.77%)
Jan 26, 2022
9.350
9.400
9.050
9.150
257,148
-0.10(-1.08%)
Jan 25, 2022
9.310
9.430
9.180
9.250
174,305
-0.15(-1.60%)
Jan 24, 2022
9.210
9.430
9.190
9.400
300,373
+0.06(+0.64%)
Jan 21, 2022
9.460
9.580
9.250
9.340
224,838
-0.21(-2.20%)
Jan 20, 2022
9.760
9.830
9.490
9.550
418,856
-0.19(-1.95%)
Jan 19, 2022
9.700
9.840
9.610
9.740
173,607
+0.08(+0.83%)
Jan 18, 2022
9.800
9.800
9.630
9.660
268,030
-0.19(-1.93%)
Jan 14, 2022
9.850
0
+0.09(+0.92%)
Jan 13, 2022
9.870
9.960
9.740
9.760
159,054
-0.05(-0.51%)
Jan 12, 2022
10.11
10.18
9.810
9.810
193,678
-0.20(-2.00%)
Jan 11, 2022
9.680
10.04
9.310
10.01
167,529
+0.02(+0.20%)
Jan 10, 2022
9.850
9.990
9.740
9.990
188,005
+0.02(+0.20%)
Jan 07, 2022
9.980
10.10
9.830
9.970
132,094
-0.04(-0.40%)
Jan 06, 2022
9.990
10.41
9.890
10.01
135,925
+0.01(+0.10%)
Jan 05, 2022
10.16
10.35
9.950
10.00
140,577
-0.15(-1.48%)
Jan 04, 2022
10.24
10.52
9.974
10.15
214,829
-0.24(-2.31%)
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.