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
Blackboxstocks Inc
(NQ:
BLBX
)
2.650
-0.213 (-7.44%)
Streaming Delayed Price
Updated: 3:06 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 (%)
Mar 31, 2023
3.240
3.520
3.040
3.080
64,044
-0.18(-5.52%)
Mar 30, 2023
3.016
3.400
2.960
3.260
15,240
+0.24(+7.89%)
Mar 29, 2023
2.920
3.080
2.920
3.022
7,306
+0.02(+0.72%)
Mar 28, 2023
3.080
3.080
2.865
3.000
18,622
+0.00(+0.00%)
Mar 27, 2023
3.152
3.160
2.880
3.000
6,927
-0.01(-0.42%)
Mar 24, 2023
2.864
3.240
2.800
3.013
9,091
+0.03(+1.15%)
Mar 23, 2023
3.000
3.240
2.880
2.978
13,423
-0.12(-3.92%)
Mar 22, 2023
3.240
3.462
3.051
3.100
8,231
-0.18(-5.49%)
Mar 21, 2023
3.486
3.507
3.280
3.280
11,356
-0.04(-1.20%)
Mar 20, 2023
3.457
3.832
3.284
3.320
64,839
-0.28(-7.78%)
Mar 17, 2023
3.080
3.600
3.012
3.600
37,918
+0.44(+13.92%)
Mar 16, 2023
3.000
3.399
3.000
3.160
11,725
+0.08(+2.58%)
Mar 15, 2023
3.120
3.210
3.040
3.080
10,233
-0.13(-4.04%)
Mar 14, 2023
3.098
3.394
3.098
3.210
30,572
+0.09(+2.88%)
Mar 13, 2023
3.520
3.538
2.646
3.120
20,181
-0.33(-9.64%)
Mar 10, 2023
3.802
3.940
3.332
3.453
58,776
-0.35(-9.18%)
Mar 09, 2023
3.836
4.000
3.726
3.802
38,092
-0.01(-0.19%)
Mar 08, 2023
4.160
4.160
3.640
3.809
62,755
-0.35(-8.43%)
Mar 07, 2023
4.400
4.400
4.000
4.160
64,579
-0.12(-2.80%)
Mar 06, 2023
4.600
4.600
3.981
4.280
149,641
-0.44(-9.32%)
Mar 03, 2023
5.080
5.400
4.520
4.720
879,152
+0.24(+5.36%)
Mar 02, 2023
5.320
5.320
4.280
4.480
263,935
-0.68(-13.18%)
Mar 01, 2023
4.680
5.600
4.200
5.160
1,760,586
+1.08(+26.47%)
Feb 28, 2023
3.240
4.760
3.052
4.080
1,031,585
+0.84(+25.93%)
Feb 27, 2023
2.200
4.560
2.200
3.240
4,176,422
+1.04(+47.27%)
Feb 24, 2023
2.200
2.256
2.048
2.200
9,994
-0.12(-5.17%)
Feb 23, 2023
2.293
2.400
2.126
2.320
11,802
-0.02(-0.84%)
Feb 22, 2023
2.480
2.522
2.340
2.340
18,318
-0.14(-5.68%)
Feb 21, 2023
2.400
2.596
2.400
2.480
16,435
+0.03(+1.41%)
Feb 17, 2023
2.471
2.556
2.405
2.446
4,688
-0.11(-4.48%)
Feb 16, 2023
2.440
2.640
2.440
2.561
2,287
+0.00(+0.03%)
Feb 15, 2023
2.590
2.640
2.436
2.560
7,096
+0.08(+3.21%)
Feb 14, 2023
2.499
2.560
2.480
2.480
22,778
-0.02(-0.74%)
Feb 13, 2023
2.400
2.499
2.400
2.499
5,605
-0.01(-0.24%)
Feb 10, 2023
2.680
2.680
2.404
2.505
11,345
-0.10(-3.66%)
Feb 09, 2023
2.780
2.800
2.490
2.600
11,616
-0.08(-2.99%)
Feb 08, 2023
2.640
2.720
2.556
2.680
12,143
+0.16(+6.35%)
Feb 07, 2023
2.600
2.734
2.490
2.520
22,963
-0.08(-3.24%)
Feb 06, 2023
2.853
2.853
2.482
2.604
28,514
-0.30(-10.19%)
Feb 03, 2023
3.360
3.360
2.800
2.900
60,299
-0.62(-17.50%)
Feb 02, 2023
3.160
4.270
2.920
3.515
197,400
+0.35(+10.89%)
Feb 01, 2023
2.560
3.280
2.404
3.170
201,144
+0.30(+10.28%)
Jan 31, 2023
2.360
3.120
2.320
2.874
533,750
-0.01(-0.19%)
Jan 30, 2023
1.880
3.920
1.782
2.880
2,654,401
+1.16(+67.44%)
Jan 27, 2023
1.920
1.920
1.682
1.720
13,802
-0.04(-2.27%)
Jan 26, 2023
1.800
1.880
1.680
1.760
2,510
-0.04(-2.20%)
Jan 25, 2023
1.702
1.800
1.640
1.800
4,452
+0.01(+0.45%)
Jan 24, 2023
1.854
1.854
1.669
1.792
1,939
-0.01(-0.47%)
Jan 23, 2023
1.880
1.891
1.658
1.800
7,749
-0.07(-3.50%)
Jan 20, 2023
1.600
1.879
1.600
1.865
3,306
+0.07(+3.65%)
Jan 19, 2023
1.680
1.804
1.611
1.800
1,851
+0.00(+0.22%)
Jan 18, 2023
1.840
1.920
1.560
1.796
5,362
-0.10(-5.49%)
Jan 17, 2023
1.920
1.920
1.481
1.900
3,463
+0.08(+4.40%)
Jan 13, 2023
1.920
1.920
1.800
1.820
4,932
-0.13(-6.88%)
Jan 12, 2023
2.000
2.000
1.800
1.954
6,945
+0.15(+8.58%)
Jan 11, 2023
1.880
2.000
1.643
1.800
15,841
-0.04(-2.24%)
Jan 10, 2023
1.954
1.954
1.480
1.841
10,516
-0.12(-6.04%)
Jan 09, 2023
1.891
2.000
1.791
1.960
14,889
-0.04(-2.02%)
Jan 06, 2023
1.920
2.188
1.444
2.000
38,110
+0.20(+11.11%)
Jan 05, 2023
1.303
2.000
1.082
1.800
90,219
+0.41(+29.50%)
Jan 04, 2023
1.449
1.449
1.313
1.390
9,958
+0.08(+6.14%)
Jan 03, 2023
1.260
1.400
1.260
1.310
15,716
+0.11(+9.13%)
Dec 30, 2022
1.384
1.384
1.042
1.200
69,107
-0.04(-3.23%)
Dec 29, 2022
1.400
1.400
1.160
1.240
24,273
-0.07(-5.29%)
Dec 28, 2022
1.420
1.540
1.309
1.309
16,966
-0.16(-10.77%)
Dec 27, 2022
1.517
1.582
1.466
1.467
2,730
-0.13(-8.30%)
Dec 23, 2022
1.680
1.756
1.422
1.600
3,828
+0.00(+0.00%)
Dec 22, 2022
1.680
1.762
1.560
1.600
5,934
+0.00(+0.00%)
Dec 21, 2022
1.520
1.680
1.520
1.600
7,034
+0.02(+1.24%)
Dec 20, 2022
1.520
1.760
1.520
1.580
1,077
-0.03(-2.15%)
Dec 19, 2022
1.560
1.615
1.520
1.615
3,539
-0.06(-3.86%)
Dec 16, 2022
1.576
1.720
1.481
1.680
3,782
+0.00(+0.26%)
Dec 15, 2022
1.766
1.766
1.444
1.676
5,480
+0.13(+8.66%)
Dec 14, 2022
1.440
1.600
1.440
1.542
11,582
-0.01(-0.85%)
Dec 13, 2022
1.700
1.700
1.401
1.555
5,310
-0.04(-2.51%)
Dec 12, 2022
1.637
1.637
1.520
1.595
5,219
+0.04(+2.28%)
Dec 09, 2022
1.400
1.622
1.400
1.560
4,132
+0.07(+4.81%)
Dec 08, 2022
1.700
1.774
1.484
1.488
3,780
-0.11(-7.00%)
Dec 07, 2022
1.640
1.640
1.600
1.600
731
-0.08(-4.53%)
Dec 06, 2022
1.546
1.706
1.546
1.676
1,957
+0.08(+5.17%)
Dec 05, 2022
1.744
1.839
1.580
1.594
1,262
-0.09(-5.17%)
Dec 02, 2022
1.740
1.839
1.640
1.680
2,885
-0.02(-1.15%)
Dec 01, 2022
1.672
1.840
1.640
1.700
1,527
+0.04(+2.71%)
Nov 30, 2022
1.520
1.800
1.520
1.655
4,152
+0.06(+3.68%)
Nov 29, 2022
1.740
1.900
1.483
1.596
11,270
-0.06(-3.78%)
Nov 28, 2022
1.800
1.800
1.543
1.659
1,311
-0.20(-10.80%)
Nov 25, 2022
1.860
1.860
1.504
1.860
4,648
+0.06(+3.06%)
Nov 23, 2022
1.900
1.900
1.606
1.805
977
+0.05(+2.57%)
Nov 22, 2022
1.920
1.920
1.644
1.760
1,856
-0.14(-7.33%)
Nov 21, 2022
1.920
1.920
1.720
1.899
1,066
-0.02(-1.08%)
Nov 18, 2022
1.839
1.920
1.720
1.920
2,580
+0.10(+5.29%)
Nov 17, 2022
2.004
2.039
1.784
1.823
5,386
+0.04(+2.20%)
Nov 16, 2022
2.038
2.040
1.720
1.784
8,759
-0.26(-12.55%)
Nov 15, 2022
2.200
2.216
1.940
2.040
9,482
-0.10(-4.48%)
Nov 14, 2022
2.200
2.262
1.880
2.136
6,269
+0.10(+4.69%)
Nov 11, 2022
2.121
2.190
2.040
2.040
5,850
-0.03(-1.47%)
Nov 10, 2022
2.000
2.301
2.000
2.070
7,216
-0.01(-0.50%)
Nov 09, 2022
2.080
2.200
2.008
2.081
1,742
+0.05(+2.52%)
Nov 08, 2022
2.121
2.280
2.020
2.030
6,936
+0.01(+0.48%)
Nov 07, 2022
2.000
2.100
2.000
2.020
1,823
-0.06(-2.87%)
Nov 04, 2022
2.240
2.240
2.000
2.080
3,204
-0.08(-3.72%)
Nov 03, 2022
2.102
2.160
1.982
2.160
2,023
+0.08(+3.87%)
Nov 02, 2022
2.160
2.160
2.040
2.080
446
-0.08(-3.72%)
Nov 01, 2022
2.120
2.160
1.800
2.160
8,441
+0.12(+5.88%)
Oct 31, 2022
2.120
2.159
1.960
2.040
11,747
-0.08(-3.77%)
Oct 28, 2022
2.000
2.120
2.000
2.120
4,144
+0.04(+1.94%)
Oct 27, 2022
2.000
2.209
2.000
2.080
3,476
+0.08(+3.98%)
Oct 26, 2022
2.236
2.236
1.920
2.000
7,308
+0.02(+1.01%)
Oct 25, 2022
2.200
2.296
1.939
1.980
7,541
-0.03(-1.37%)
Oct 24, 2022
2.412
2.412
2.008
2.008
2,361
-0.18(-8.41%)
Oct 21, 2022
2.040
2.215
2.040
2.192
2,887
+0.11(+5.38%)
Oct 20, 2022
2.429
2.429
2.040
2.080
2,509
+0.05(+2.44%)
Oct 19, 2022
2.640
2.720
2.021
2.030
22,575
-0.43(-17.48%)
Oct 18, 2022
2.101
2.621
2.101
2.460
7,477
-0.14(-5.22%)
Oct 17, 2022
2.304
3.080
2.100
2.596
54,723
+0.36(+15.89%)
Oct 14, 2022
2.560
2.592
2.100
2.240
33,028
-0.39(-14.89%)
Oct 13, 2022
2.680
2.680
2.426
2.632
5,965
-0.05(-1.78%)
Oct 12, 2022
2.560
2.720
2.543
2.680
2,717
-0.02(-0.58%)
Oct 11, 2022
2.720
2.740
2.520
2.695
6,585
-0.04(-1.33%)
Oct 10, 2022
2.740
2.740
2.602
2.732
4,094
+0.13(+4.93%)
Oct 07, 2022
2.800
2.800
2.602
2.603
3,653
-0.23(-8.08%)
Oct 06, 2022
2.720
2.860
2.698
2.832
8,257
+0.02(+0.85%)
Oct 05, 2022
2.845
2.845
2.720
2.808
2,167
-0.01(-0.45%)
Oct 04, 2022
2.940
3.000
2.821
2.821
2,259
+0.02(+0.74%)
Oct 03, 2022
2.960
3.154
2.735
2.800
8,161
-0.16(-5.42%)
Sep 30, 2022
3.000
3.200
2.960
2.960
2,693
-0.08(-2.55%)
Sep 29, 2022
2.782
3.200
2.782
3.038
1,747
+0.11(+3.71%)
Sep 28, 2022
3.200
3.200
2.556
2.929
5,928
-0.15(-5.02%)
Sep 27, 2022
3.331
3.560
3.008
3.084
7,042
-0.10(-3.08%)
Sep 26, 2022
2.960
3.560
2.960
3.182
516
+0.08(+2.71%)
Sep 23, 2022
3.200
3.200
2.920
3.098
8,371
+0.17(+5.73%)
Sep 22, 2022
3.320
3.360
2.874
2.930
23,185
-0.42(-12.47%)
Sep 21, 2022
3.400
3.400
3.320
3.348
1,054
-0.02(-0.46%)
Sep 20, 2022
3.560
3.544
3.281
3.363
6,834
-0.13(-3.81%)
Sep 19, 2022
3.840
3.823
3.415
3.496
6,567
-0.22(-6.03%)
Sep 16, 2022
3.760
3.760
3.480
3.721
5,592
+0.12(+3.36%)
Sep 15, 2022
3.600
3.738
3.400
3.600
11,285
-0.08(-2.17%)
Sep 14, 2022
3.969
4.076
3.642
3.680
2,878
-0.14(-3.71%)
Sep 13, 2022
4.200
4.200
3.764
3.822
10,507
-0.38(-9.01%)
Sep 12, 2022
3.920
4.260
3.760
4.200
9,061
+0.12(+2.94%)
Sep 09, 2022
3.760
4.080
3.760
4.080
11,937
+0.22(+5.72%)
Sep 08, 2022
3.765
4.020
3.760
3.859
3,010
-0.02(-0.52%)
Sep 07, 2022
3.440
4.040
3.452
3.879
5,974
+0.23(+6.36%)
Sep 06, 2022
4.080
4.080
3.560
3.647
32,436
+0.11(+3.11%)
Sep 02, 2022
4.080
4.080
3.406
3.537
30,379
-0.30(-7.89%)
Sep 01, 2022
5.320
5.320
3.600
3.840
75,083
-0.92(-19.33%)
Aug 31, 2022
4.720
4.880
4.680
4.760
2,413
+0.04(+0.85%)
Aug 30, 2022
4.720
5.040
4.720
4.720
4,641
-0.12(-2.48%)
Aug 29, 2022
4.720
5.200
4.640
4.840
15,145
-0.36(-6.92%)
Aug 26, 2022
5.320
5.469
4.980
5.200
12,022
-0.28(-5.11%)
Aug 25, 2022
5.560
5.600
5.371
5.480
3,388
+0.12(+2.24%)
Aug 24, 2022
5.300
5.542
5.300
5.360
979
-0.12(-2.19%)
Aug 23, 2022
5.280
5.520
4.920
5.480
35,431
+0.32(+6.20%)
Aug 22, 2022
5.160
5.380
4.920
5.160
6,788
+0.04(+0.78%)
Aug 19, 2022
5.678
5.678
5.120
5.120
3,868
-0.20(-3.76%)
Aug 18, 2022
5.400
5.880
4.880
5.320
14,123
+0.16(+3.10%)
Aug 17, 2022
5.440
5.779
5.160
5.160
8,006
+0.12(+2.38%)
Aug 16, 2022
4.640
5.179
4.640
5.040
11,117
-0.16(-3.08%)
Aug 15, 2022
5.520
5.661
5.160
5.200
15,538
-0.48(-8.45%)
Aug 12, 2022
5.320
5.680
5.240
5.680
9,812
+0.40(+7.58%)
Aug 11, 2022
5.920
5.920
5.213
5.280
7,828
-0.18(-3.30%)
Aug 10, 2022
5.440
5.586
5.160
5.460
8,790
+0.30(+5.81%)
Aug 09, 2022
5.440
5.460
5.080
5.160
6,379
-0.04(-0.77%)
Aug 08, 2022
5.080
5.484
5.080
5.200
8,195
+0.12(+2.36%)
Aug 05, 2022
5.520
5.800
5.000
5.080
19,281
-0.44(-7.97%)
Aug 04, 2022
5.680
5.880
5.480
5.520
15,968
-0.32(-5.48%)
Aug 03, 2022
5.520
6.360
5.520
5.840
75,746
+0.32(+5.80%)
Aug 02, 2022
5.005
5.800
5.000
5.520
4,750
+0.48(+9.52%)
Aug 01, 2022
4.840
5.200
4.840
5.040
5,850
-0.20(-3.82%)
Jul 29, 2022
5.137
5.360
5.004
5.240
5,426
+0.04(+0.77%)
Jul 28, 2022
4.960
5.360
4.960
5.200
6,523
+0.20(+4.00%)
Jul 27, 2022
5.320
5.320
4.960
5.000
6,722
+0.04(+0.81%)
Jul 26, 2022
5.200
5.200
4.720
4.960
14,693
-0.04(-0.80%)
Jul 25, 2022
5.240
5.240
5.000
5.000
8,231
-0.40(-7.41%)
Jul 22, 2022
5.640
5.640
5.120
5.400
11,550
-0.08(-1.46%)
Jul 21, 2022
5.320
5.680
5.320
5.480
15,569
+0.16(+3.01%)
Jul 20, 2022
5.234
5.506
5.234
5.320
4,510
+0.00(+0.00%)
Jul 19, 2022
5.160
5.480
5.160
5.320
2,635
+0.08(+1.53%)
Jul 18, 2022
5.760
5.880
4.800
5.240
16,138
-0.32(-5.76%)
Jul 15, 2022
5.600
5.780
5.400
5.560
4,278
-0.04(-0.71%)
Jul 14, 2022
5.560
5.600
5.400
5.600
5,340
-0.16(-2.78%)
Jul 13, 2022
6.080
6.080
5.160
5.760
5,733
+0.24(+4.35%)
Jul 12, 2022
5.760
5.752
5.280
5.520
4,109
-0.08(-1.43%)
Jul 11, 2022
5.720
5.760
5.360
5.600
3,406
+0.16(+2.94%)
Jul 08, 2022
5.480
5.600
5.240
5.440
6,040
+0.08(+1.49%)
Jul 07, 2022
5.200
5.434
5.160
5.360
7,237
+0.00(+0.00%)
Jul 06, 2022
5.480
5.600
5.080
5.360
14,316
-0.24(-4.29%)
Jul 05, 2022
5.800
5.800
5.400
5.600
8,392
-0.20(-3.45%)
Jul 01, 2022
5.840
6.076
5.360
5.800
10,799
-0.12(-2.03%)
Jun 30, 2022
5.840
6.000
5.360
5.920
13,256
-0.08(-1.33%)
Jun 29, 2022
6.040
6.040
5.600
6.000
8,646
+0.08(+1.35%)
Jun 28, 2022
6.200
6.400
5.680
5.920
47,315
-0.52(-8.07%)
Jun 27, 2022
6.880
6.880
5.960
6.440
113,040
+0.28(+4.55%)
Jun 24, 2022
5.520
6.400
5.400
6.160
93,371
+0.64(+11.59%)
Jun 23, 2022
5.000
5.880
5.000
5.520
75,023
+0.40(+7.81%)
Jun 22, 2022
4.880
5.280
4.600
5.120
75,266
-0.08(-1.54%)
Jun 21, 2022
5.440
5.600
5.120
5.200
78,204
-0.64(-10.96%)
Jun 17, 2022
5.880
6.080
4.960
5.840
943,733
+0.64(+12.31%)
Jun 16, 2022
5.000
5.320
4.800
5.200
496,816
+0.20(+4.00%)
Jun 15, 2022
4.400
5.400
4.208
5.000
49,135
+0.56(+12.61%)
Jun 14, 2022
4.560
4.560
4.349
4.440
15,959
-0.08(-1.77%)
Jun 13, 2022
5.200
5.240
4.303
4.520
77,630
-0.72(-13.74%)
Jun 10, 2022
5.840
5.920
5.200
5.240
57,462
-0.60(-10.27%)
Jun 09, 2022
6.000
6.400
5.712
5.840
49,339
+0.08(+1.39%)
Jun 08, 2022
5.760
6.200
5.600
5.760
53,562
+0.08(+1.41%)
Jun 07, 2022
5.720
5.840
5.360
5.680
25,085
+0.12(+2.16%)
Jun 06, 2022
5.720
5.880
5.520
5.560
60,715
-0.12(-2.11%)
Jun 03, 2022
5.960
6.200
5.640
5.680
28,217
-0.40(-6.58%)
Jun 02, 2022
5.960
6.140
5.760
6.080
26,913
+0.28(+4.83%)
Jun 01, 2022
6.560
6.560
5.720
5.800
61,187
-0.44(-7.05%)
May 31, 2022
6.200
6.480
6.120
6.240
17,417
-0.08(-1.27%)
May 27, 2022
6.160
6.560
5.960
6.320
58,391
+0.32(+5.33%)
May 26, 2022
6.080
6.480
5.880
6.000
58,910
+0.00(+0.00%)
May 25, 2022
6.240
6.300
5.840
6.000
27,171
-0.20(-3.23%)
May 24, 2022
6.960
6.960
6.080
6.200
36,237
-0.36(-5.49%)
May 23, 2022
6.080
6.800
5.920
6.560
59,850
+0.40(+6.49%)
May 20, 2022
6.680
6.680
6.040
6.160
26,235
-0.16(-2.53%)
May 19, 2022
6.120
6.560
5.920
6.320
23,016
+0.32(+5.33%)
May 18, 2022
6.080
6.640
5.760
6.000
85,911
-0.36(-5.66%)
May 17, 2022
6.200
6.578
5.920
6.360
99,139
-0.32(-4.79%)
May 16, 2022
7.200
7.480
6.640
6.680
64,664
-0.20(-2.91%)
May 13, 2022
6.760
7.280
6.720
6.880
35,774
-0.08(-1.15%)
May 12, 2022
6.600
7.240
6.600
6.960
58,473
+0.12(+1.75%)
May 11, 2022
8.000
8.040
6.800
6.840
35,779
-0.80(-10.47%)
May 10, 2022
8.360
8.974
7.080
7.640
92,224
-0.60(-7.28%)
May 09, 2022
9.160
9.160
8.080
8.240
106,989
-0.92(-10.04%)
May 06, 2022
8.600
9.760
8.200
9.160
142,265
+0.32(+3.62%)
May 05, 2022
9.880
10.36
8.653
8.840
139,885
-1.44(-14.01%)
May 04, 2022
11.80
11.80
9.800
10.28
409,655
-1.92(-15.74%)
May 03, 2022
19.48
19.48
12.04
12.20
1,561,354
-6.40(-34.41%)
May 02, 2022
20.72
22.00
13.84
18.60
1,335,704
-2.04(-9.88%)
Apr 29, 2022
19.88
20.68
18.84
20.64
121,260
+0.28(+1.38%)
Apr 28, 2022
19.72
21.12
19.20
20.36
255,516
+1.68(+8.99%)
Apr 27, 2022
18.96
20.80
14.48
18.68
720,095
-0.56(-2.91%)
Apr 26, 2022
18.00
19.32
16.80
19.24
423,154
+1.04(+5.71%)
Apr 25, 2022
18.20
18.76
16.20
18.20
430,124
+0.68(+3.88%)
Apr 22, 2022
16.20
17.56
15.94
17.52
191,419
+1.00(+6.05%)
Apr 21, 2022
15.24
16.76
13.60
16.52
390,516
+1.68(+11.32%)
Apr 20, 2022
14.44
15.88
14.28
14.84
336,179
+0.16(+1.09%)
Apr 19, 2022
14.24
15.36
14.04
14.68
147,325
+0.12(+0.82%)
Apr 18, 2022
14.48
15.36
13.52
14.56
119,395
+0.32(+2.25%)
Apr 14, 2022
13.16
14.48
13.14
14.24
119,478
+0.84(+6.27%)
Apr 13, 2022
11.92
13.92
11.84
13.40
239,415
+1.12(+9.12%)
Apr 12, 2022
12.20
13.76
11.12
12.28
331,221
-0.24(-1.92%)
Apr 11, 2022
12.52
13.16
12.19
12.52
107,464
-0.24(-1.88%)
Apr 08, 2022
12.16
12.88
11.85
12.76
129,265
-0.04(-0.31%)
Apr 07, 2022
12.16
13.04
11.28
12.80
102,817
+0.08(+0.63%)
Apr 06, 2022
12.08
13.16
11.61
12.72
128,917
+0.40(+3.25%)
Apr 05, 2022
12.08
13.16
11.56
12.32
154,804
+0.00(+0.00%)
Apr 04, 2022
11.08
12.72
10.83
12.32
354,345
-0.48(-3.75%)
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.