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
Concrete Pumping Holdings Inc
(NQ:
BBCP
)
6.650
UNCHANGED
Streaming Delayed Price
Updated: 12:58 PM EDT, May 21, 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, 2023
7.410
7.560
7.320
7.440
367,568
+0.03(+0.40%)
Nov 29, 2023
7.300
7.465
7.215
7.410
73,696
+0.13(+1.79%)
Nov 28, 2023
7.630
7.630
7.250
7.280
44,891
-0.30(-3.96%)
Nov 27, 2023
7.750
7.845
7.490
7.580
77,034
-0.17(-2.19%)
Nov 24, 2023
7.700
7.800
7.680
7.750
20,818
+0.11(+1.44%)
Nov 22, 2023
7.760
7.790
7.630
7.640
29,357
-0.09(-1.16%)
Nov 21, 2023
7.500
7.760
7.480
7.730
78,586
+0.22(+2.93%)
Nov 20, 2023
7.900
7.930
7.510
7.510
64,387
-0.32(-4.09%)
Nov 17, 2023
7.880
7.940
7.670
7.830
76,886
+0.01(+0.13%)
Nov 16, 2023
7.840
7.980
7.740
7.820
71,666
-0.04(-0.51%)
Nov 15, 2023
7.460
7.890
7.460
7.860
95,787
+0.39(+5.22%)
Nov 14, 2023
7.160
7.500
7.127
7.470
92,660
+0.50(+7.17%)
Nov 13, 2023
6.670
7.010
6.670
6.970
52,667
+0.21(+3.11%)
Nov 10, 2023
6.750
6.806
6.672
6.760
77,499
+0.00(+0.00%)
Nov 09, 2023
6.800
6.940
6.680
6.760
64,126
+0.00(+0.00%)
Nov 08, 2023
6.790
6.800
6.400
6.760
395,012
-0.01(-0.15%)
Nov 07, 2023
6.780
6.830
6.710
6.770
72,045
-0.06(-0.88%)
Nov 06, 2023
7.070
7.100
6.770
6.830
78,839
-0.28(-3.94%)
Nov 03, 2023
7.250
7.285
7.080
7.110
59,395
-0.04(-0.56%)
Nov 02, 2023
7.190
7.210
7.050
7.150
69,718
+0.02(+0.28%)
Nov 01, 2023
7.010
7.210
6.970
7.130
63,026
+0.10(+1.42%)
Oct 31, 2023
6.950
7.065
6.940
7.030
64,391
+0.09(+1.30%)
Oct 30, 2023
6.680
6.995
6.680
6.940
98,946
+0.26(+3.89%)
Oct 27, 2023
6.550
6.770
6.123
6.680
171,461
+0.03(+0.45%)
Oct 26, 2023
6.830
6.875
6.520
6.650
113,286
-0.22(-3.20%)
Oct 25, 2023
7.340
7.340
6.760
6.870
193,310
-0.51(-6.91%)
Oct 24, 2023
7.600
7.790
7.250
7.380
92,394
-0.21(-2.77%)
Oct 23, 2023
7.870
8.010
7.510
7.590
63,687
-0.31(-3.92%)
Oct 20, 2023
7.890
8.070
7.730
7.900
53,744
+0.03(+0.38%)
Oct 19, 2023
8.130
8.240
7.860
7.870
48,706
-0.47(-5.64%)
Oct 18, 2023
8.730
8.730
8.310
8.340
40,206
-0.40(-4.58%)
Oct 17, 2023
8.580
8.830
8.580
8.740
60,865
+0.20(+2.34%)
Oct 16, 2023
8.670
8.845
8.495
8.540
43,672
-0.13(-1.50%)
Oct 13, 2023
8.960
8.990
8.630
8.670
31,826
-0.26(-2.91%)
Oct 12, 2023
8.810
9.050
8.670
8.930
66,604
+0.08(+0.90%)
Oct 11, 2023
8.630
8.920
8.620
8.850
45,359
+0.27(+3.15%)
Oct 10, 2023
8.640
8.770
8.540
8.580
42,521
-0.09(-1.04%)
Oct 09, 2023
8.760
8.770
8.635
8.670
27,992
-0.10(-1.14%)
Oct 06, 2023
8.500
8.819
8.500
8.770
38,315
+0.29(+3.42%)
Oct 05, 2023
8.350
8.555
8.320
8.480
75,406
+0.05(+0.59%)
Oct 04, 2023
8.400
8.480
8.250
8.430
78,603
+0.03(+0.36%)
Oct 03, 2023
8.480
8.500
8.250
8.400
48,117
-0.10(-1.18%)
Oct 02, 2023
8.530
8.580
8.384
8.500
60,163
-0.08(-0.93%)
Sep 29, 2023
8.790
8.790
8.520
8.580
41,231
-0.13(-1.49%)
Sep 28, 2023
8.750
8.750
8.550
8.710
67,403
-0.02(-0.23%)
Sep 27, 2023
8.760
8.944
8.680
8.730
54,892
-0.05(-0.57%)
Sep 26, 2023
9.020
9.100
8.660
8.780
63,647
-0.32(-3.52%)
Sep 25, 2023
8.930
9.150
8.980
9.100
86,818
+0.20(+2.25%)
Sep 22, 2023
8.610
9.000
8.610
8.900
299,481
+0.29(+3.37%)
Sep 21, 2023
8.580
8.670
8.410
8.610
88,769
+0.07(+0.82%)
Sep 20, 2023
8.310
8.780
8.230
8.540
115,966
+0.27(+3.26%)
Sep 19, 2023
8.340
8.340
8.135
8.270
43,523
-0.11(-1.31%)
Sep 18, 2023
8.310
8.450
8.260
8.380
55,478
+0.10(+1.21%)
Sep 15, 2023
8.050
8.440
7.960
8.280
236,705
+0.23(+2.86%)
Sep 14, 2023
8.220
8.240
8.030
8.050
61,827
-0.10(-1.23%)
Sep 13, 2023
8.370
8.414
8.080
8.150
46,551
-0.27(-3.21%)
Sep 12, 2023
8.210
8.500
8.200
8.420
114,296
+0.20(+2.43%)
Sep 11, 2023
8.050
8.240
7.960
8.220
87,747
+0.21(+2.62%)
Sep 08, 2023
8.370
8.370
7.420
8.010
145,110
+0.51(+6.80%)
Sep 07, 2023
7.510
7.540
7.355
7.500
112,622
+0.02(+0.27%)
Sep 06, 2023
7.480
7.535
7.410
7.480
42,122
+0.02(+0.27%)
Sep 05, 2023
7.490
7.540
7.320
7.460
88,871
-0.09(-1.19%)
Sep 01, 2023
7.640
7.735
7.450
7.550
53,971
-0.08(-1.05%)
Aug 31, 2023
7.410
7.680
7.410
7.630
53,954
+0.15(+2.01%)
Aug 30, 2023
7.420
7.620
7.420
7.480
26,948
-0.01(-0.13%)
Aug 29, 2023
7.360
7.520
7.290
7.490
34,859
+0.14(+1.90%)
Aug 28, 2023
7.180
7.420
7.180
7.350
44,164
+0.17(+2.37%)
Aug 25, 2023
7.230
7.250
7.100
7.180
79,724
-0.06(-0.83%)
Aug 24, 2023
7.420
7.490
7.230
7.240
62,032
-0.24(-3.21%)
Aug 23, 2023
7.500
7.630
7.410
7.480
64,523
-0.04(-0.53%)
Aug 22, 2023
7.640
7.650
7.510
7.520
51,907
-0.13(-1.70%)
Aug 21, 2023
7.800
7.800
7.610
7.650
32,200
-0.16(-2.05%)
Aug 18, 2023
7.790
7.852
7.610
7.810
49,127
-0.02(-0.26%)
Aug 17, 2023
8.030
8.060
7.810
7.830
70,703
-0.19(-2.37%)
Aug 16, 2023
8.040
8.120
8.020
8.020
31,567
-0.04(-0.50%)
Aug 15, 2023
8.070
8.090
8.020
8.060
38,000
-0.01(-0.12%)
Aug 14, 2023
8.020
8.105
8.020
8.070
34,434
-0.08(-0.98%)
Aug 11, 2023
8.130
8.205
8.120
8.150
32,738
+0.03(+0.37%)
Aug 10, 2023
8.160
8.230
8.060
8.120
56,182
-0.01(-0.12%)
Aug 09, 2023
8.180
8.215
8.130
8.130
53,793
-0.06(-0.73%)
Aug 08, 2023
8.100
8.200
8.050
8.190
60,896
+0.06(+0.74%)
Aug 07, 2023
8.020
8.140
7.950
8.130
61,275
+0.11(+1.37%)
Aug 04, 2023
8.030
8.130
7.990
8.020
40,530
-0.02(-0.25%)
Aug 03, 2023
8.040
8.070
8.010
8.040
27,894
-0.06(-0.74%)
Aug 02, 2023
8.110
8.150
8.050
8.100
42,752
-0.03(-0.37%)
Aug 01, 2023
8.070
8.150
8.010
8.130
70,231
+0.06(+0.74%)
Jul 31, 2023
7.980
8.080
7.910
8.070
53,082
+0.10(+1.25%)
Jul 28, 2023
7.960
8.000
7.930
7.970
28,792
+0.02(+0.25%)
Jul 27, 2023
8.040
8.040
7.900
7.950
39,151
-0.09(-1.12%)
Jul 26, 2023
8.060
8.100
7.990
8.040
31,923
+0.00(+0.00%)
Jul 25, 2023
8.110
8.155
8.000
8.040
77,496
-0.11(-1.35%)
Jul 24, 2023
8.200
8.200
8.010
8.150
53,364
-0.05(-0.61%)
Jul 21, 2023
8.360
8.360
8.160
8.200
56,397
-0.13(-1.56%)
Jul 20, 2023
8.340
8.370
8.290
8.330
43,373
+0.01(+0.12%)
Jul 19, 2023
8.300
8.370
8.270
8.320
71,052
+0.04(+0.48%)
Jul 18, 2023
8.220
8.320
8.220
8.280
81,606
+0.07(+0.85%)
Jul 17, 2023
8.150
8.270
8.150
8.210
49,559
+0.11(+1.36%)
Jul 14, 2023
8.290
8.290
8.090
8.100
74,511
-0.16(-1.94%)
Jul 13, 2023
8.180
8.310
8.155
8.260
74,473
+0.11(+1.35%)
Jul 12, 2023
8.170
8.200
8.105
8.150
99,678
+0.06(+0.74%)
Jul 11, 2023
8.170
8.215
8.050
8.090
85,815
-0.02(-0.25%)
Jul 10, 2023
8.060
8.130
8.050
8.110
83,688
+0.20(+2.53%)
Jul 07, 2023
7.880
7.960
7.830
7.910
222,703
+0.06(+0.76%)
Jul 06, 2023
7.920
7.949
7.835
7.850
120,301
-0.10(-1.26%)
Jul 05, 2023
8.080
8.080
7.930
7.950
87,223
-0.13(-1.61%)
Jul 03, 2023
8.050
8.185
7.970
8.080
49,340
+0.05(+0.62%)
Jun 30, 2023
7.990
8.120
7.990
8.030
205,570
+0.07(+0.88%)
Jun 29, 2023
7.850
8.000
7.830
7.960
89,978
+0.12(+1.53%)
Jun 28, 2023
7.740
7.930
7.671
7.840
93,860
+0.10(+1.29%)
Jun 27, 2023
7.670
7.785
7.610
7.740
63,103
+0.11(+1.44%)
Jun 26, 2023
7.600
7.690
7.520
7.630
73,673
+0.04(+0.53%)
Jun 23, 2023
7.480
7.630
7.470
7.590
690,608
+0.02(+0.26%)
Jun 22, 2023
7.580
7.620
7.490
7.570
59,885
-0.01(-0.13%)
Jun 21, 2023
7.460
7.648
7.430
7.580
158,389
+0.12(+1.61%)
Jun 20, 2023
7.460
7.530
7.430
7.460
148,805
+0.01(+0.13%)
Jun 16, 2023
7.300
7.530
7.280
7.450
332,611
+0.22(+3.04%)
Jun 15, 2023
7.090
7.280
7.010
7.230
122,620
+0.18(+2.55%)
Jun 14, 2023
6.970
7.110
6.960
7.050
216,995
+0.07(+1.00%)
Jun 13, 2023
7.000
7.110
6.920
6.980
85,886
+0.02(+0.29%)
Jun 12, 2023
6.900
7.000
6.780
6.960
126,274
+0.07(+1.02%)
Jun 09, 2023
6.650
7.090
6.600
6.890
178,301
-0.36(-4.97%)
Jun 08, 2023
7.250
7.320
7.130
7.250
116,465
+0.05(+0.69%)
Jun 07, 2023
7.040
7.230
7.020
7.200
121,198
+0.21(+3.00%)
Jun 06, 2023
6.780
7.125
6.780
6.990
114,875
+0.15(+2.19%)
Jun 05, 2023
6.920
7.130
6.760
6.840
104,024
-0.05(-0.73%)
Jun 02, 2023
6.660
6.940
6.610
6.890
134,475
+0.23(+3.45%)
Jun 01, 2023
6.980
6.980
6.590
6.660
131,550
-0.28(-4.03%)
May 31, 2023
7.040
7.120
6.935
6.940
82,914
-0.10(-1.42%)
May 30, 2023
6.990
7.110
6.950
7.040
40,041
+0.08(+1.15%)
May 26, 2023
7.040
7.040
6.880
6.960
107,656
-0.05(-0.71%)
May 25, 2023
7.030
7.050
6.870
7.010
46,577
-0.08(-1.13%)
May 24, 2023
7.170
7.220
7.065
7.090
65,138
-0.08(-1.12%)
May 23, 2023
7.230
7.260
7.130
7.170
47,581
-0.04(-0.55%)
May 22, 2023
7.270
7.300
7.160
7.210
66,577
-0.06(-0.83%)
May 19, 2023
7.400
7.400
7.205
7.270
48,325
-0.04(-0.55%)
May 18, 2023
7.450
7.500
7.235
7.310
61,920
-0.10(-1.35%)
May 17, 2023
7.000
7.450
6.960
7.410
186,107
+0.46(+6.62%)
May 16, 2023
6.850
7.020
6.800
6.950
60,902
+0.04(+0.58%)
May 15, 2023
6.900
7.060
6.840
6.910
52,429
-0.06(-0.86%)
May 12, 2023
7.000
7.040
6.950
6.970
36,644
-0.05(-0.71%)
May 11, 2023
7.040
7.060
6.860
7.020
53,410
-0.04(-0.57%)
May 10, 2023
7.150
7.150
6.950
7.060
61,835
+0.00(+0.00%)
May 09, 2023
6.920
7.128
6.740
7.060
71,931
+0.12(+1.73%)
May 08, 2023
7.040
7.040
6.890
6.940
39,612
-0.05(-0.72%)
May 05, 2023
6.910
7.050
6.870
6.990
76,928
+0.14(+2.04%)
May 04, 2023
6.870
6.880
6.755
6.850
61,476
-0.05(-0.72%)
May 03, 2023
6.940
7.074
6.900
6.900
53,450
+0.00(+0.00%)
May 02, 2023
6.950
6.970
6.760
6.900
91,927
-0.06(-0.86%)
May 01, 2023
6.950
7.050
6.950
6.960
75,610
+0.01(+0.14%)
Apr 28, 2023
6.910
7.037
6.910
6.950
46,503
+0.01(+0.14%)
Apr 27, 2023
6.890
6.995
6.810
6.940
63,892
+0.04(+0.58%)
Apr 26, 2023
6.940
7.129
6.860
6.900
69,356
-0.08(-1.15%)
Apr 25, 2023
6.870
7.050
6.870
6.980
105,906
+0.06(+0.87%)
Apr 24, 2023
6.660
6.940
6.650
6.920
126,716
+0.27(+4.06%)
Apr 21, 2023
6.610
6.680
6.550
6.650
56,846
+0.01(+0.15%)
Apr 20, 2023
6.590
6.690
6.570
6.640
71,350
-0.01(-0.15%)
Apr 19, 2023
6.690
6.740
6.510
6.650
72,886
-0.04(-0.60%)
Apr 18, 2023
6.700
6.860
6.670
6.690
74,755
-0.03(-0.45%)
Apr 17, 2023
6.770
6.780
6.650
6.720
130,404
+0.00(+0.00%)
Apr 14, 2023
6.700
6.730
6.640
6.720
120,454
+0.03(+0.45%)
Apr 13, 2023
6.720
6.760
6.660
6.690
54,000
+0.03(+0.45%)
Apr 12, 2023
6.760
6.760
6.640
6.660
49,833
-0.05(-0.75%)
Apr 11, 2023
6.680
6.820
6.680
6.710
73,627
+0.03(+0.45%)
Apr 10, 2023
6.510
6.710
6.500
6.680
67,339
+0.12(+1.83%)
Apr 06, 2023
6.550
6.630
6.540
6.560
68,585
-0.02(-0.30%)
Apr 05, 2023
6.720
6.720
6.550
6.580
67,748
-0.13(-1.94%)
Apr 04, 2023
6.980
6.980
6.710
6.710
73,601
-0.21(-3.03%)
Apr 03, 2023
6.800
6.980
6.762
6.920
111,138
+0.12(+1.76%)
Mar 31, 2023
6.820
6.850
6.740
6.800
136,706
+0.04(+0.59%)
Mar 30, 2023
6.890
6.920
6.720
6.760
105,342
-0.10(-1.46%)
Mar 29, 2023
7.010
7.025
6.850
6.860
78,041
-0.14(-2.00%)
Mar 28, 2023
6.950
7.040
6.950
7.000
46,452
+0.02(+0.29%)
Mar 27, 2023
7.090
7.090
6.960
6.980
59,760
-0.03(-0.43%)
Mar 24, 2023
6.890
7.040
6.791
7.010
77,426
+0.06(+0.86%)
Mar 23, 2023
7.080
7.200
6.930
6.950
117,542
-0.18(-2.52%)
Mar 22, 2023
7.050
7.200
7.050
7.130
126,461
+0.07(+0.99%)
Mar 21, 2023
7.010
7.090
6.880
7.060
92,285
+0.18(+2.62%)
Mar 20, 2023
6.840
6.880
6.730
6.880
120,695
+0.08(+1.18%)
Mar 17, 2023
6.970
7.110
6.780
6.800
245,706
-0.29(-4.09%)
Mar 16, 2023
6.930
7.140
6.810
7.090
178,259
+0.12(+1.72%)
Mar 15, 2023
7.120
7.130
6.950
6.970
121,176
-0.26(-3.60%)
Mar 14, 2023
7.440
7.440
7.170
7.230
233,574
-0.02(-0.28%)
Mar 13, 2023
7.160
7.335
7.100
7.250
127,729
-0.05(-0.68%)
Mar 10, 2023
8.140
8.140
7.220
7.300
197,563
-0.22(-2.93%)
Mar 09, 2023
7.670
7.710
7.505
7.520
70,869
-0.16(-2.08%)
Mar 08, 2023
7.750
7.880
7.630
7.680
37,029
-0.07(-0.90%)
Mar 07, 2023
7.850
7.895
7.690
7.750
37,628
-0.09(-1.15%)
Mar 06, 2023
7.930
7.940
7.670
7.840
165,356
-0.06(-0.76%)
Mar 03, 2023
7.960
8.013
7.820
7.900
64,791
+0.02(+0.25%)
Mar 02, 2023
7.860
7.910
7.790
7.880
51,934
+0.02(+0.25%)
Mar 01, 2023
7.800
7.930
7.630
7.860
80,845
+0.05(+0.64%)
Feb 28, 2023
7.670
7.840
7.530
7.810
83,321
+0.12(+1.56%)
Feb 27, 2023
7.740
7.845
7.655
7.690
47,382
+0.00(+0.00%)
Feb 24, 2023
7.610
7.740
7.600
7.690
37,855
-0.05(-0.65%)
Feb 23, 2023
7.620
7.850
7.610
7.740
50,425
+0.12(+1.57%)
Feb 22, 2023
7.800
8.010
7.530
7.620
83,327
-0.21(-2.68%)
Feb 21, 2023
7.810
7.880
7.800
7.830
96,530
-0.05(-0.63%)
Feb 17, 2023
7.890
7.890
7.830
7.880
47,506
+0.01(+0.13%)
Feb 16, 2023
7.860
7.940
7.810
7.870
55,403
-0.01(-0.13%)
Feb 15, 2023
7.850
7.930
7.840
7.880
28,484
+0.00(+0.00%)
Feb 14, 2023
7.890
7.960
7.840
7.880
40,950
-0.06(-0.76%)
Feb 13, 2023
7.860
7.990
7.790
7.940
63,288
+0.05(+0.63%)
Feb 10, 2023
7.810
7.970
7.780
7.890
41,679
+0.05(+0.64%)
Feb 09, 2023
7.980
8.070
7.830
7.840
47,526
-0.12(-1.51%)
Feb 08, 2023
8.040
8.040
7.830
7.960
58,185
-0.15(-1.85%)
Feb 07, 2023
8.160
8.200
8.080
8.110
86,722
-0.08(-0.98%)
Feb 06, 2023
8.230
8.240
8.100
8.190
93,828
-0.04(-0.49%)
Feb 03, 2023
8.090
8.230
8.090
8.230
124,726
+0.10(+1.23%)
Feb 02, 2023
8.050
8.140
8.018
8.130
151,900
+0.04(+0.49%)
Feb 01, 2023
8.120
8.170
7.900
8.090
189,543
-0.05(-0.61%)
Jan 31, 2023
8.140
8.160
7.840
8.140
133,349
+0.03(+0.37%)
Jan 30, 2023
7.980
8.120
7.840
8.110
91,265
+0.11(+1.37%)
Jan 27, 2023
8.030
8.170
7.900
8.000
565,012
-0.03(-0.37%)
Jan 26, 2023
7.830
8.060
7.710
8.030
181,031
+0.24(+3.08%)
Jan 25, 2023
7.880
7.900
7.520
7.790
172,904
+0.01(+0.13%)
Jan 24, 2023
7.090
7.900
6.800
7.780
507,377
+1.27(+19.51%)
Jan 23, 2023
6.550
6.610
6.490
6.510
111,201
+0.02(+0.31%)
Jan 20, 2023
6.270
6.550
6.230
6.490
118,745
+0.27(+4.34%)
Jan 19, 2023
6.270
6.270
6.190
6.220
133,358
-0.02(-0.32%)
Jan 18, 2023
6.270
6.270
6.190
6.240
120,155
-0.03(-0.48%)
Jan 17, 2023
6.270
6.280
6.205
6.270
131,298
+0.00(+0.00%)
Jan 13, 2023
6.290
6.570
6.180
6.270
140,915
+0.01(+0.16%)
Jan 12, 2023
6.200
6.360
6.110
6.260
117,101
+0.05(+0.81%)
Jan 11, 2023
6.100
6.270
5.970
6.210
73,763
+0.08(+1.31%)
Jan 10, 2023
6.000
6.200
5.890
6.130
63,957
+0.15(+2.51%)
Jan 09, 2023
5.990
6.090
5.930
5.980
62,579
-0.01(-0.17%)
Jan 06, 2023
5.890
6.070
5.840
5.990
80,438
+0.18(+3.10%)
Jan 05, 2023
6.000
6.000
5.770
5.810
66,845
-0.17(-2.84%)
Jan 04, 2023
6.050
6.120
5.920
5.980
78,379
+0.01(+0.17%)
Jan 03, 2023
5.850
6.044
5.710
5.970
154,642
+0.12(+2.05%)
Dec 30, 2022
5.860
5.885
5.710
5.850
77,114
-0.03(-0.51%)
Dec 29, 2022
5.740
5.925
5.740
5.880
70,503
+0.18(+3.16%)
Dec 28, 2022
5.885
5.912
5.630
5.700
93,356
-0.19(-3.23%)
Dec 27, 2022
5.930
5.970
5.810
5.890
52,670
-0.03(-0.51%)
Dec 23, 2022
5.860
5.980
5.855
5.920
44,238
+0.00(+0.00%)
Dec 22, 2022
5.940
5.978
5.800
5.920
102,660
-0.05(-0.84%)
Dec 21, 2022
6.100
6.202
5.960
5.970
67,150
-0.10(-1.65%)
Dec 20, 2022
5.970
6.110
5.771
6.070
114,189
+0.10(+1.68%)
Dec 19, 2022
6.280
6.310
5.950
5.970
141,834
-0.34(-5.39%)
Dec 16, 2022
6.250
6.335
6.240
6.310
181,539
-0.01(-0.16%)
Dec 15, 2022
6.370
6.400
6.270
6.320
75,874
-0.12(-1.86%)
Dec 14, 2022
6.480
6.550
6.350
6.440
66,073
-0.08(-1.23%)
Dec 13, 2022
6.740
6.770
6.330
6.520
125,730
-0.12(-1.81%)
Dec 12, 2022
6.550
6.660
6.470
6.640
103,368
+0.06(+0.91%)
Dec 09, 2022
6.560
6.675
6.550
6.580
68,267
-0.03(-0.45%)
Dec 08, 2022
6.720
6.820
6.580
6.610
72,038
-0.10(-1.49%)
Dec 07, 2022
6.950
6.980
6.690
6.710
55,195
-0.25(-3.59%)
Dec 06, 2022
6.990
7.010
6.815
6.960
167,087
-0.04(-0.57%)
Dec 05, 2022
7.060
7.140
6.990
7.000
87,850
-0.12(-1.69%)
Dec 02, 2022
6.940
7.210
6.940
7.120
81,448
+0.12(+1.71%)
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.