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
Century Casinos IN
(NQ:
CNTY
)
3.080
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Jan 31, 2023
8.580
8.920
8.560
8.820
43,543
+0.37(+4.38%)
Jan 30, 2023
8.780
8.790
8.340
8.450
70,442
-0.37(-4.20%)
Jan 27, 2023
8.900
9.000
8.760
8.820
25,022
-0.11(-1.23%)
Jan 26, 2023
8.920
9.180
8.520
8.930
95,826
+0.13(+1.48%)
Jan 25, 2023
8.270
8.900
8.220
8.800
70,356
+0.42(+5.01%)
Jan 24, 2023
8.380
8.490
8.221
8.380
69,898
-0.02(-0.24%)
Jan 23, 2023
7.830
8.450
7.645
8.400
102,633
+0.62(+7.97%)
Jan 20, 2023
7.620
7.940
7.510
7.780
64,652
+0.24(+3.18%)
Jan 19, 2023
7.960
7.960
7.510
7.540
51,369
-0.42(-5.28%)
Jan 18, 2023
7.880
8.300
7.820
7.960
53,917
+0.13(+1.66%)
Jan 17, 2023
8.000
8.000
7.687
7.830
24,474
-0.14(-1.76%)
Jan 13, 2023
7.920
8.000
7.820
7.970
29,889
+0.20(+2.57%)
Jan 12, 2023
7.700
7.845
7.520
7.770
39,011
+0.14(+1.83%)
Jan 11, 2023
7.658
7.745
7.570
7.630
21,118
+0.01(+0.13%)
Jan 10, 2023
7.290
7.640
6.955
7.620
19,007
+0.26(+3.53%)
Jan 09, 2023
7.500
7.640
7.290
7.360
29,245
-0.04(-0.54%)
Jan 06, 2023
7.170
7.460
7.120
7.400
37,202
+0.21(+2.92%)
Jan 05, 2023
7.160
7.240
7.120
7.190
41,162
+0.02(+0.28%)
Jan 04, 2023
6.950
7.200
6.950
7.170
29,392
+0.22(+3.17%)
Jan 03, 2023
7.100
7.180
6.880
6.950
37,917
-0.08(-1.14%)
Dec 30, 2022
6.930
7.100
6.910
7.030
21,718
+0.03(+0.43%)
Dec 29, 2022
6.830
7.008
6.800
7.000
43,878
+0.25(+3.70%)
Dec 28, 2022
6.970
6.970
6.750
6.750
38,120
-0.17(-2.46%)
Dec 27, 2022
7.050
7.190
6.810
6.920
29,986
-0.13(-1.84%)
Dec 23, 2022
6.920
7.110
6.710
7.050
30,073
+0.11(+1.59%)
Dec 22, 2022
7.020
7.020
6.775
6.940
52,512
-0.17(-2.39%)
Dec 21, 2022
6.910
7.190
6.900
7.110
137,453
+0.31(+4.56%)
Dec 20, 2022
6.850
6.900
6.630
6.800
94,800
-0.05(-0.73%)
Dec 19, 2022
7.190
7.190
6.780
6.850
67,455
-0.30(-4.20%)
Dec 16, 2022
7.090
7.250
7.040
7.150
101,983
-0.08(-1.11%)
Dec 15, 2022
7.430
7.470
7.180
7.230
59,755
-0.30(-3.98%)
Dec 14, 2022
7.610
7.730
7.385
7.530
46,158
-0.11(-1.44%)
Dec 13, 2022
7.360
7.700
7.330
7.640
80,896
+0.44(+6.11%)
Dec 12, 2022
7.470
7.490
7.130
7.200
113,327
-0.19(-2.57%)
Dec 09, 2022
7.240
7.530
7.240
7.390
52,649
+0.05(+0.68%)
Dec 08, 2022
7.160
7.391
7.160
7.340
28,303
+0.18(+2.51%)
Dec 07, 2022
7.030
7.310
6.980
7.160
55,669
+0.09(+1.27%)
Dec 06, 2022
7.100
7.310
6.960
7.070
146,580
+0.03(+0.43%)
Dec 05, 2022
7.410
7.480
7.000
7.040
36,923
-0.39(-5.25%)
Dec 02, 2022
7.440
7.635
7.340
7.430
65,302
-0.17(-2.24%)
Dec 01, 2022
7.530
7.650
7.484
7.600
17,561
+0.13(+1.74%)
Nov 30, 2022
7.380
7.490
7.140
7.470
89,546
+0.09(+1.22%)
Nov 29, 2022
7.660
7.660
7.260
7.380
54,172
-0.28(-3.66%)
Nov 28, 2022
7.920
7.970
7.560
7.660
51,340
-0.34(-4.25%)
Nov 25, 2022
7.955
8.110
7.955
8.000
18,146
+0.02(+0.25%)
Nov 23, 2022
7.860
8.050
7.800
7.980
34,255
+0.11(+1.40%)
Nov 22, 2022
8.180
8.180
7.800
7.870
40,810
-0.27(-3.32%)
Nov 21, 2022
8.090
8.230
7.880
8.140
74,959
-0.04(-0.49%)
Nov 18, 2022
8.280
8.374
8.128
8.180
45,772
+0.07(+0.86%)
Nov 17, 2022
7.980
8.150
7.920
8.110
58,927
-0.01(-0.12%)
Nov 16, 2022
8.060
8.200
8.000
8.120
55,875
-0.04(-0.49%)
Nov 15, 2022
8.100
8.370
8.025
8.160
62,146
+0.20(+2.51%)
Nov 14, 2022
7.920
8.136
7.790
7.960
105,954
+0.04(+0.51%)
Nov 11, 2022
7.910
8.120
7.640
7.920
57,139
+0.08(+1.02%)
Nov 10, 2022
7.770
7.960
7.550
7.840
83,388
+0.38(+5.09%)
Nov 09, 2022
7.340
7.590
7.030
7.460
86,026
+0.00(+0.00%)
Nov 08, 2022
7.110
7.490
7.050
7.460
185,923
+0.35(+4.92%)
Nov 07, 2022
7.100
7.110
7.010
7.110
67,056
+0.10(+1.43%)
Nov 04, 2022
7.210
7.340
6.800
7.010
330,608
-0.43(-5.78%)
Nov 03, 2022
7.550
7.590
7.360
7.440
35,919
-0.24(-3.12%)
Nov 02, 2022
7.860
8.090
7.630
7.680
31,950
-0.26(-3.27%)
Nov 01, 2022
7.990
8.110
7.810
7.940
41,267
-0.01(-0.13%)
Oct 31, 2022
7.740
8.080
7.740
7.950
61,880
+0.21(+2.71%)
Oct 28, 2022
7.540
7.750
7.380
7.740
40,453
+0.18(+2.38%)
Oct 27, 2022
7.780
7.840
7.500
7.560
48,445
-0.15(-1.95%)
Oct 26, 2022
7.590
7.960
7.590
7.710
80,813
+0.15(+1.98%)
Oct 25, 2022
7.340
7.680
7.340
7.560
42,675
+0.26(+3.56%)
Oct 24, 2022
7.200
7.300
7.040
7.300
37,659
+0.08(+1.11%)
Oct 21, 2022
7.050
7.280
6.980
7.220
68,145
+0.22(+3.14%)
Oct 20, 2022
6.880
7.100
6.880
7.000
54,699
+0.16(+2.34%)
Oct 19, 2022
6.940
7.056
6.760
6.840
45,628
-0.15(-2.15%)
Oct 18, 2022
7.020
7.100
6.941
6.990
39,708
+0.15(+2.19%)
Oct 17, 2022
6.860
6.990
6.798
6.840
38,919
+0.17(+2.55%)
Oct 14, 2022
6.840
6.846
6.640
6.670
31,351
-0.06(-0.89%)
Oct 13, 2022
6.450
6.880
6.380
6.730
64,211
+0.13(+1.97%)
Oct 12, 2022
6.560
6.670
6.380
6.600
47,882
+0.01(+0.15%)
Oct 11, 2022
6.380
6.725
6.260
6.590
68,734
+0.21(+3.29%)
Oct 10, 2022
6.690
6.710
6.100
6.380
330,162
-0.32(-4.78%)
Oct 07, 2022
6.840
6.870
6.650
6.700
62,870
-0.29(-4.15%)
Oct 06, 2022
6.930
7.100
6.860
6.990
29,643
+0.04(+0.58%)
Oct 05, 2022
7.110
7.490
6.900
6.950
89,568
-0.28(-3.87%)
Oct 04, 2022
6.660
7.230
6.660
7.230
83,747
+0.68(+10.38%)
Oct 03, 2022
6.630
6.691
6.530
6.550
44,475
-0.01(-0.15%)
Sep 30, 2022
6.720
6.890
6.500
6.560
64,942
-0.10(-1.50%)
Sep 29, 2022
6.670
6.690
6.480
6.660
120,297
-0.10(-1.48%)
Sep 28, 2022
6.610
6.860
6.610
6.760
66,763
+0.22(+3.36%)
Sep 27, 2022
6.700
6.905
6.500
6.540
49,868
-0.11(-1.65%)
Sep 26, 2022
6.430
6.799
6.430
6.650
81,993
+0.22(+3.42%)
Sep 23, 2022
6.630
6.630
6.340
6.430
81,274
-0.32(-4.74%)
Sep 22, 2022
7.450
7.455
6.750
6.750
142,938
-0.70(-9.40%)
Sep 21, 2022
7.530
7.600
7.430
7.450
104,203
-0.01(-0.13%)
Sep 20, 2022
7.460
7.610
7.450
7.460
51,535
-0.05(-0.67%)
Sep 19, 2022
7.540
7.674
7.460
7.510
41,907
-0.08(-1.05%)
Sep 16, 2022
7.450
7.610
7.450
7.590
101,849
+0.02(+0.26%)
Sep 15, 2022
7.630
7.835
7.450
7.570
37,726
+0.02(+0.26%)
Sep 14, 2022
7.570
7.590
7.450
7.550
58,576
-0.01(-0.13%)
Sep 13, 2022
7.700
7.800
7.530
7.560
70,443
-0.36(-4.55%)
Sep 12, 2022
7.820
7.965
7.790
7.920
45,404
+0.17(+2.19%)
Sep 09, 2022
7.580
7.780
7.550
7.750
49,661
+0.27(+3.61%)
Sep 08, 2022
7.570
7.700
7.410
7.480
61,353
-0.18(-2.35%)
Sep 07, 2022
7.400
7.690
7.400
7.660
90,901
+0.29(+3.93%)
Sep 06, 2022
7.400
7.482
7.350
7.370
51,309
-0.04(-0.54%)
Sep 02, 2022
7.560
7.560
7.230
7.410
84,765
-0.10(-1.33%)
Sep 01, 2022
7.270
7.610
7.100
7.510
128,243
+0.14(+1.90%)
Aug 31, 2022
7.480
7.480
7.309
7.370
60,044
-0.02(-0.27%)
Aug 30, 2022
7.630
7.740
7.380
7.390
48,956
-0.24(-3.15%)
Aug 29, 2022
7.540
7.700
7.400
7.630
56,629
+0.03(+0.39%)
Aug 26, 2022
8.110
8.120
7.470
7.600
126,846
-0.56(-6.86%)
Aug 25, 2022
7.750
8.170
7.750
8.160
82,213
+0.52(+6.81%)
Aug 24, 2022
7.750
7.760
7.530
7.640
37,526
-0.13(-1.67%)
Aug 23, 2022
7.760
7.935
7.760
7.770
43,393
+0.01(+0.13%)
Aug 22, 2022
8.250
8.290
7.740
7.760
96,234
-0.62(-7.40%)
Aug 19, 2022
8.380
8.430
8.230
8.380
55,257
-0.15(-1.76%)
Aug 18, 2022
8.320
8.530
8.240
8.530
46,169
+0.17(+2.03%)
Aug 17, 2022
8.410
8.500
8.300
8.360
38,240
-0.20(-2.34%)
Aug 16, 2022
8.500
8.670
8.393
8.560
49,442
-0.02(-0.23%)
Aug 15, 2022
8.410
8.680
8.380
8.580
93,364
+0.13(+1.54%)
Aug 12, 2022
8.860
9.023
8.410
8.450
225,929
-0.41(-4.63%)
Aug 11, 2022
8.360
8.890
8.360
8.860
108,840
+0.57(+6.88%)
Aug 10, 2022
8.220
8.365
8.150
8.290
72,060
+0.23(+2.85%)
Aug 09, 2022
8.150
8.200
7.681
8.060
111,953
-0.15(-1.83%)
Aug 08, 2022
8.400
8.490
8.080
8.210
98,036
-0.18(-2.15%)
Aug 05, 2022
8.700
9.290
8.310
8.390
74,373
-0.26(-3.01%)
Aug 04, 2022
9.120
9.120
8.610
8.650
66,297
-0.51(-5.57%)
Aug 03, 2022
8.920
9.370
8.910
9.160
104,249
+0.27(+3.04%)
Aug 02, 2022
8.710
8.940
8.710
8.890
53,319
+0.06(+0.68%)
Aug 01, 2022
8.430
8.890
8.360
8.830
113,248
+0.40(+4.74%)
Jul 29, 2022
8.320
8.490
8.200
8.430
61,319
+0.16(+1.93%)
Jul 28, 2022
8.060
8.290
8.000
8.270
43,523
+0.22(+2.73%)
Jul 27, 2022
7.850
8.080
7.830
8.050
51,654
+0.29(+3.74%)
Jul 26, 2022
8.190
8.190
7.730
7.760
70,432
-0.27(-3.36%)
Jul 25, 2022
8.160
8.200
7.990
8.030
48,414
-0.07(-0.86%)
Jul 22, 2022
7.840
8.130
7.790
8.100
86,704
+0.25(+3.18%)
Jul 21, 2022
7.820
7.870
7.600
7.850
50,564
-0.07(-0.88%)
Jul 20, 2022
7.890
7.970
7.770
7.920
44,115
+0.07(+0.89%)
Jul 19, 2022
7.740
7.912
7.710
7.850
50,524
+0.29(+3.84%)
Jul 18, 2022
7.590
7.830
7.440
7.560
86,272
+0.14(+1.89%)
Jul 15, 2022
7.070
7.430
7.070
7.420
99,829
+0.51(+7.38%)
Jul 14, 2022
6.860
6.970
6.690
6.910
84,062
-0.02(-0.29%)
Jul 13, 2022
6.970
7.060
6.900
6.930
80,521
-0.14(-1.98%)
Jul 12, 2022
6.980
7.180
6.980
7.070
38,588
+0.02(+0.28%)
Jul 11, 2022
7.160
7.180
6.920
7.050
55,024
-0.19(-2.62%)
Jul 08, 2022
7.260
7.380
7.150
7.240
50,899
-0.10(-1.36%)
Jul 07, 2022
7.080
7.360
7.080
7.340
48,204
+0.32(+4.56%)
Jul 06, 2022
7.180
7.205
6.900
7.020
75,526
-0.25(-3.44%)
Jul 05, 2022
7.210
7.290
7.050
7.270
93,246
-0.17(-2.28%)
Jul 01, 2022
7.190
7.470
7.190
7.440
56,296
+0.24(+3.33%)
Jun 30, 2022
7.190
7.320
7.010
7.200
242,548
-0.16(-2.17%)
Jun 29, 2022
7.430
7.535
7.220
7.360
79,443
-0.04(-0.54%)
Jun 28, 2022
7.670
7.910
7.380
7.400
93,999
-0.23(-3.01%)
Jun 27, 2022
7.820
7.860
7.570
7.630
63,080
-0.10(-1.29%)
Jun 24, 2022
7.570
7.910
7.570
7.730
262,778
+0.17(+2.25%)
Jun 23, 2022
7.510
7.580
7.280
7.560
64,198
+0.11(+1.48%)
Jun 22, 2022
7.410
7.755
7.410
7.450
43,334
-0.10(-1.32%)
Jun 21, 2022
7.500
7.740
7.400
7.550
68,786
+0.12(+1.62%)
Jun 17, 2022
7.460
7.750
7.430
7.430
117,096
+0.02(+0.27%)
Jun 16, 2022
7.690
7.690
7.340
7.410
86,534
-0.52(-6.56%)
Jun 15, 2022
7.930
8.030
7.715
7.930
55,665
+0.16(+2.06%)
Jun 14, 2022
7.810
7.840
7.615
7.770
75,853
-0.05(-0.58%)
Jun 13, 2022
8.010
8.100
7.580
7.815
91,984
-0.53(-6.41%)
Jun 10, 2022
8.360
8.508
8.264
8.350
58,223
-0.23(-2.68%)
Jun 09, 2022
8.750
8.750
8.480
8.580
47,325
-0.18(-2.05%)
Jun 08, 2022
8.910
8.911
8.680
8.760
50,956
-0.16(-1.79%)
Jun 07, 2022
8.880
9.100
8.720
8.920
77,138
-0.05(-0.56%)
Jun 06, 2022
9.340
9.350
8.930
8.970
114,533
-0.20(-2.18%)
Jun 03, 2022
9.140
9.300
9.030
9.170
78,864
-0.07(-0.76%)
Jun 02, 2022
8.810
9.350
8.810
9.240
58,707
+0.39(+4.41%)
Jun 01, 2022
8.780
8.960
8.614
8.850
62,382
+0.11(+1.26%)
May 31, 2022
8.570
8.820
8.450
8.740
78,923
+0.02(+0.23%)
May 27, 2022
7.940
8.800
7.940
8.720
247,827
+0.83(+10.52%)
May 26, 2022
7.850
7.960
7.690
7.890
138,272
+0.19(+2.47%)
May 25, 2022
7.490
7.820
7.490
7.700
96,299
+0.20(+2.67%)
May 24, 2022
7.710
7.710
7.320
7.500
105,138
-0.35(-4.46%)
May 23, 2022
8.200
8.200
7.770
7.850
89,677
-0.24(-2.97%)
May 20, 2022
8.240
8.240
7.830
8.090
192,591
+0.07(+0.87%)
May 19, 2022
8.090
8.440
8.010
8.020
181,291
-0.21(-2.55%)
May 18, 2022
8.650
8.690
8.200
8.230
82,033
-0.47(-5.40%)
May 17, 2022
9.000
9.070
8.670
8.700
120,040
-0.03(-0.34%)
May 16, 2022
8.990
9.220
8.670
8.730
50,840
-0.29(-3.22%)
May 13, 2022
8.440
9.205
8.310
9.020
103,539
+0.79(+9.60%)
May 12, 2022
8.050
8.260
7.680
8.230
100,336
+0.15(+1.86%)
May 11, 2022
8.510
8.700
8.040
8.080
89,120
-0.36(-4.27%)
May 10, 2022
9.040
9.177
8.250
8.440
136,290
-0.39(-4.42%)
May 09, 2022
10.06
10.06
8.720
8.830
248,686
-1.54(-14.89%)
May 06, 2022
10.18
10.93
10.18
10.38
175,255
-0.23(-2.21%)
May 05, 2022
10.95
11.14
10.39
10.61
53,291
-0.60(-5.35%)
May 04, 2022
10.94
11.30
10.60
11.21
91,313
+0.24(+2.19%)
May 03, 2022
10.72
11.02
10.51
10.97
47,403
+0.19(+1.76%)
May 02, 2022
10.58
10.80
10.40
10.78
52,115
+0.31(+2.96%)
Apr 29, 2022
10.78
11.02
10.44
10.47
44,748
-0.42(-3.86%)
Apr 28, 2022
10.56
11.01
10.06
10.89
85,856
+0.61(+5.93%)
Apr 27, 2022
10.38
10.58
10.20
10.28
61,179
-0.02(-0.19%)
Apr 26, 2022
10.63
10.68
10.06
10.30
142,541
-0.50(-4.63%)
Apr 25, 2022
10.91
11.00
10.68
10.80
122,592
-0.21(-1.91%)
Apr 22, 2022
11.05
11.13
10.90
11.01
67,366
-0.07(-0.63%)
Apr 21, 2022
11.41
11.48
10.86
11.08
85,010
-0.08(-0.72%)
Apr 20, 2022
11.46
11.59
10.98
11.16
50,450
-0.09(-0.80%)
Apr 19, 2022
11.02
11.45
11.00
11.25
62,572
+0.17(+1.53%)
Apr 18, 2022
11.17
11.39
10.96
11.08
54,780
-0.20(-1.77%)
Apr 14, 2022
11.58
11.65
11.22
11.28
47,833
-0.24(-2.08%)
Apr 13, 2022
11.40
11.79
11.33
11.52
52,469
+0.20(+1.77%)
Apr 12, 2022
11.37
11.59
11.19
11.32
45,573
+0.16(+1.43%)
Apr 11, 2022
11.00
11.35
11.00
11.16
69,501
+0.03(+0.27%)
Apr 08, 2022
11.28
11.45
10.99
11.13
39,509
-0.15(-1.33%)
Apr 07, 2022
11.54
11.54
11.14
11.28
110,834
-0.21(-1.83%)
Apr 06, 2022
11.57
11.57
11.07
11.49
124,741
-0.17(-1.46%)
Apr 05, 2022
12.03
12.03
11.62
11.66
81,291
-0.26(-2.18%)
Apr 04, 2022
12.11
12.23
11.85
11.92
59,694
-0.18(-1.49%)
Apr 01, 2022
12.00
12.14
11.85
12.10
54,731
+0.15(+1.26%)
Mar 31, 2022
11.91
12.11
11.85
11.95
89,647
+0.04(+0.34%)
Mar 30, 2022
12.20
12.22
11.74
11.91
62,253
-0.37(-3.01%)
Mar 29, 2022
11.83
12.59
11.83
12.28
97,955
+0.73(+6.32%)
Mar 28, 2022
11.77
11.77
11.29
11.55
77,813
-0.21(-1.79%)
Mar 25, 2022
11.99
12.07
11.67
11.76
67,788
-0.17(-1.42%)
Mar 24, 2022
11.95
12.20
11.53
11.93
80,557
+0.03(+0.25%)
Mar 23, 2022
12.20
12.21
11.85
11.90
67,317
-0.32(-2.62%)
Mar 22, 2022
12.62
12.87
12.10
12.22
88,486
-0.36(-2.86%)
Mar 21, 2022
13.34
13.34
12.47
12.58
98,010
-0.87(-6.47%)
Mar 18, 2022
12.70
13.55
12.46
13.45
398,459
+0.74(+5.82%)
Mar 17, 2022
12.09
12.81
12.03
12.71
118,493
+0.37(+3.00%)
Mar 16, 2022
11.44
12.37
11.44
12.34
158,339
+1.01(+8.91%)
Mar 15, 2022
10.77
11.37
10.77
11.33
172,870
+0.71(+6.69%)
Mar 14, 2022
11.41
11.41
10.53
10.62
92,445
-0.65(-5.77%)
Mar 11, 2022
11.29
11.45
11.14
11.27
74,984
+0.12(+1.08%)
Mar 10, 2022
11.24
11.38
10.62
11.15
112,067
-0.16(-1.41%)
Mar 09, 2022
10.50
11.67
10.38
11.31
160,725
+1.24(+12.31%)
Mar 08, 2022
10.00
10.60
8.820
10.07
319,177
-1.02(-9.20%)
Mar 07, 2022
11.60
12.06
11.06
11.09
126,992
-0.58(-4.97%)
Mar 04, 2022
11.66
11.86
11.34
11.67
100,484
-0.20(-1.68%)
Mar 03, 2022
12.37
12.45
11.81
11.87
79,054
-0.37(-3.02%)
Mar 02, 2022
12.01
12.44
11.88
12.24
104,704
+0.27(+2.26%)
Mar 01, 2022
12.32
12.39
11.65
11.97
198,423
-0.33(-2.68%)
Feb 28, 2022
11.78
12.39
11.68
12.30
198,526
+0.45(+3.80%)
Feb 25, 2022
11.91
11.90
11.63
11.85
84,641
-0.02(-0.17%)
Feb 24, 2022
11.19
11.98
11.10
11.87
192,857
+0.01(+0.08%)
Feb 23, 2022
11.05
12.03
11.05
11.86
239,518
+1.34(+12.74%)
Feb 22, 2022
10.80
10.97
10.41
10.52
96,756
-0.41(-3.75%)
Feb 18, 2022
10.93
0
-0.23(-2.06%)
Feb 17, 2022
11.22
11.37
11.10
11.16
63,767
-0.23(-2.02%)
Feb 16, 2022
11.34
11.44
11.20
11.39
44,387
-0.02(-0.18%)
Feb 15, 2022
11.25
11.60
11.25
11.41
75,119
+0.37(+3.35%)
Feb 14, 2022
11.01
11.29
10.95
11.04
87,829
+0.01(+0.09%)
Feb 11, 2022
11.24
11.57
10.86
11.03
112,698
-0.23(-2.04%)
Feb 10, 2022
11.08
11.55
11.08
11.26
110,950
-0.13(-1.14%)
Feb 09, 2022
11.30
11.64
11.28
11.39
133,293
+0.25(+2.24%)
Feb 08, 2022
10.52
11.19
10.52
11.14
145,227
+0.52(+4.90%)
Feb 07, 2022
10.14
10.76
10.14
10.62
152,030
+0.48(+4.73%)
Feb 04, 2022
9.920
10.22
9.720
10.14
80,127
+0.20(+2.01%)
Feb 03, 2022
9.940
9.940
103,637
-0.07(-0.70%)
Feb 02, 2022
10.22
10.36
9.940
10.01
95,164
-0.24(-2.34%)
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.