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
Mercer Intl Inc
(NQ:
MERC
)
10.18
-0.17 (-1.64%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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, 2024
8.634
8.659
8.376
8.396
313,478
-0.23(-2.65%)
Jan 30, 2024
8.604
8.654
8.487
8.624
172,938
+0.00(+0.00%)
Jan 29, 2024
8.723
8.723
8.534
8.624
175,318
-0.09(-1.03%)
Jan 26, 2024
8.644
8.713
8.584
8.713
165,377
+0.06(+0.69%)
Jan 25, 2024
8.683
8.683
8.415
8.654
311,761
+0.11(+1.28%)
Jan 24, 2024
8.723
8.872
8.485
8.544
200,280
-0.04(-0.46%)
Jan 23, 2024
8.693
8.733
8.482
8.584
226,738
-0.02(-0.23%)
Jan 22, 2024
8.554
8.773
8.455
8.604
223,290
+0.07(+0.81%)
Jan 19, 2024
8.673
8.713
8.435
8.534
195,221
-0.13(-1.49%)
Jan 18, 2024
8.882
8.931
8.639
8.663
285,578
-0.19(-2.13%)
Jan 17, 2024
8.991
9.001
8.792
8.852
303,552
-0.26(-2.83%)
Jan 16, 2024
9.517
10.05
9.016
9.110
344,349
-0.65(-6.71%)
Jan 12, 2024
9.269
9.954
9.269
9.765
594,591
+0.89(+10.07%)
Jan 11, 2024
8.921
8.961
8.783
8.872
200,886
-0.07(-0.78%)
Jan 10, 2024
8.862
8.962
8.732
8.941
172,411
+0.09(+1.01%)
Jan 09, 2024
8.912
8.941
8.733
8.852
193,690
-0.14(-1.55%)
Jan 08, 2024
8.951
9.021
8.852
8.991
104,634
+0.06(+0.67%)
Jan 05, 2024
8.773
8.981
8.755
8.931
171,810
+0.08(+0.90%)
Jan 04, 2024
8.783
8.882
8.763
8.852
272,393
+0.00(+0.00%)
Jan 03, 2024
9.239
9.239
8.812
8.852
240,406
-0.51(-5.41%)
Jan 02, 2024
9.368
9.428
9.249
9.358
178,262
-0.05(-0.53%)
Dec 29, 2023
9.408
9.442
9.318
9.408
173,930
-0.05(-0.52%)
Dec 28, 2023
9.557
9.576
9.408
9.457
131,839
-0.09(-0.94%)
Dec 27, 2023
9.636
9.705
9.467
9.547
126,768
-0.03(-0.31%)
Dec 26, 2023
9.467
9.646
9.447
9.576
175,015
+0.15(+1.58%)
Dec 22, 2023
9.428
9.606
9.398
9.428
163,701
+0.05(+0.53%)
Dec 21, 2023
9.457
9.626
9.299
9.378
167,129
+0.05(+0.53%)
Dec 20, 2023
9.428
9.616
9.239
9.328
261,268
-0.09(-0.95%)
Dec 19, 2023
9.180
9.517
9.180
9.418
292,035
+0.31(+3.43%)
Dec 18, 2023
9.016
9.164
8.930
9.105
277,097
+0.09(+0.98%)
Dec 15, 2023
9.272
9.302
8.987
9.016
1,211,591
-0.18(-1.93%)
Dec 14, 2023
8.849
9.331
8.829
9.194
406,959
+0.48(+5.54%)
Dec 13, 2023
8.170
8.736
8.101
8.711
307,694
+0.50(+6.12%)
Dec 12, 2023
8.574
8.583
8.140
8.209
325,201
-0.40(-4.69%)
Dec 11, 2023
8.583
8.633
8.436
8.613
345,278
+0.18(+2.10%)
Dec 08, 2023
8.800
8.844
8.411
8.436
192,919
-0.41(-4.67%)
Dec 07, 2023
8.692
8.938
8.603
8.849
410,403
+0.15(+1.70%)
Dec 06, 2023
8.672
8.849
8.663
8.701
397,740
+0.03(+0.34%)
Dec 05, 2023
9.381
9.410
8.672
8.672
319,640
-0.77(-8.13%)
Dec 04, 2023
9.213
9.528
9.174
9.440
264,545
+0.15(+1.59%)
Dec 01, 2023
9.391
9.518
9.272
9.292
199,559
-0.14(-1.46%)
Nov 30, 2023
9.489
9.676
9.361
9.430
249,167
-0.08(-0.83%)
Nov 29, 2023
9.538
9.656
9.445
9.509
231,624
+0.07(+0.73%)
Nov 28, 2023
9.479
9.543
9.361
9.440
150,986
-0.05(-0.57%)
Nov 27, 2023
9.479
9.725
9.430
9.494
194,633
-0.05(-0.57%)
Nov 24, 2023
9.765
9.814
9.528
9.548
78,285
-0.17(-1.72%)
Nov 22, 2023
9.873
9.963
9.617
9.715
250,389
-0.16(-1.60%)
Nov 21, 2023
9.213
9.923
9.135
9.873
932,516
+0.63(+6.82%)
Nov 20, 2023
9.144
9.302
9.016
9.243
176,386
+0.14(+1.51%)
Nov 17, 2023
9.184
9.184
8.987
9.105
273,554
+0.04(+0.43%)
Nov 16, 2023
9.272
9.374
9.056
9.066
205,421
-0.28(-2.95%)
Nov 15, 2023
9.184
9.489
9.135
9.341
267,150
+0.22(+2.37%)
Nov 14, 2023
9.154
9.331
8.859
9.125
277,061
+0.34(+3.92%)
Nov 13, 2023
9.016
9.016
8.701
8.780
308,082
-0.24(-2.62%)
Nov 10, 2023
8.879
9.135
8.765
9.016
308,197
+0.13(+1.44%)
Nov 09, 2023
9.105
9.154
8.869
8.889
239,193
-0.14(-1.53%)
Nov 08, 2023
9.016
9.125
8.770
9.026
234,937
+0.04(+0.44%)
Nov 07, 2023
9.007
9.154
8.889
8.987
324,750
-0.08(-0.87%)
Nov 06, 2023
9.213
9.356
9.016
9.066
460,526
-0.15(-1.60%)
Nov 03, 2023
8.219
9.824
8.219
9.213
1,735,502
+1.08(+13.32%)
Nov 02, 2023
7.589
8.140
7.589
8.131
768,689
+0.60(+7.97%)
Nov 01, 2023
7.796
7.796
7.520
7.530
387,704
-0.29(-3.65%)
Oct 31, 2023
7.845
7.934
7.722
7.816
386,712
-0.04(-0.50%)
Oct 30, 2023
8.042
8.131
7.688
7.855
357,640
-0.08(-0.99%)
Oct 27, 2023
8.367
8.387
7.806
7.934
457,576
-0.38(-4.62%)
Oct 26, 2023
8.249
8.465
8.249
8.318
252,328
+0.07(+0.84%)
Oct 25, 2023
8.455
8.529
8.199
8.249
372,264
-0.23(-2.67%)
Oct 24, 2023
8.239
8.484
8.160
8.475
315,897
+0.28(+3.36%)
Oct 23, 2023
8.839
8.849
8.195
8.199
635,685
-0.69(-7.75%)
Oct 20, 2023
8.908
9.154
8.768
8.889
560,447
-0.02(-0.22%)
Oct 19, 2023
9.272
9.272
8.780
8.908
696,690
-0.42(-4.54%)
Oct 18, 2023
9.400
9.450
9.223
9.331
414,523
-0.14(-1.46%)
Oct 17, 2023
9.056
9.489
8.726
9.469
720,012
+0.50(+5.60%)
Oct 16, 2023
8.761
9.046
8.721
8.967
341,084
+0.28(+3.17%)
Oct 13, 2023
8.249
8.711
8.239
8.692
511,910
+0.46(+5.62%)
Oct 12, 2023
8.278
8.583
8.072
8.229
417,167
-0.02(-0.24%)
Oct 11, 2023
8.150
8.277
8.062
8.249
292,059
+0.15(+1.82%)
Oct 10, 2023
8.012
8.155
8.012
8.101
322,972
+0.15(+1.86%)
Oct 09, 2023
7.944
8.086
7.914
7.953
269,932
+0.03(+0.37%)
Oct 06, 2023
7.894
8.042
7.727
7.924
392,400
+0.03(+0.37%)
Oct 05, 2023
8.062
8.160
7.845
7.894
483,516
-0.17(-2.08%)
Oct 04, 2023
8.101
8.155
7.889
8.062
572,265
-0.02(-0.24%)
Oct 03, 2023
8.003
8.140
7.885
8.081
398,144
+0.00(+0.00%)
Oct 02, 2023
8.436
8.436
8.003
8.081
403,724
-0.36(-4.31%)
Sep 29, 2023
8.446
8.701
8.367
8.446
506,064
+0.08(+0.94%)
Sep 28, 2023
8.180
8.377
8.012
8.367
562,418
+0.19(+2.29%)
Sep 27, 2023
8.170
8.347
8.121
8.180
324,694
+0.07(+0.85%)
Sep 26, 2023
8.249
8.268
8.062
8.111
374,666
-0.14(-1.73%)
Sep 25, 2023
8.019
8.322
8.244
8.254
457,505
+0.15(+1.81%)
Sep 22, 2023
8.293
8.332
8.098
8.107
299,119
-0.11(-1.31%)
Sep 21, 2023
8.400
8.410
8.205
8.215
450,470
-0.24(-2.88%)
Sep 20, 2023
8.410
8.571
8.317
8.459
442,539
+0.09(+1.05%)
Sep 19, 2023
8.449
8.595
8.351
8.371
284,656
-0.07(-0.81%)
Sep 18, 2023
8.800
8.878
8.400
8.439
310,089
-0.31(-3.57%)
Sep 15, 2023
8.517
8.834
8.478
8.751
859,554
+0.23(+2.75%)
Sep 14, 2023
8.166
8.517
8.166
8.517
353,513
+0.41(+5.05%)
Sep 13, 2023
8.322
8.341
8.098
8.107
608,060
-0.19(-2.24%)
Sep 12, 2023
8.059
8.293
8.059
8.293
309,369
+0.21(+2.66%)
Sep 11, 2023
8.322
8.507
8.063
8.078
350,544
-0.20(-2.47%)
Sep 08, 2023
8.019
8.312
7.956
8.283
332,226
+0.23(+2.91%)
Sep 07, 2023
8.156
8.254
7.985
8.049
313,496
-0.16(-1.90%)
Sep 06, 2023
8.498
8.615
8.200
8.205
338,483
-0.38(-4.43%)
Sep 05, 2023
8.888
8.927
8.556
8.585
369,854
-0.37(-4.14%)
Sep 01, 2023
8.946
9.151
8.893
8.956
235,203
+0.09(+0.99%)
Aug 31, 2023
9.015
9.093
8.839
8.868
336,203
-0.11(-1.20%)
Aug 30, 2023
8.937
9.141
8.878
8.976
328,689
+0.06(+0.66%)
Aug 29, 2023
8.722
8.917
8.576
8.917
211,041
+0.21(+2.47%)
Aug 28, 2023
8.605
8.771
8.605
8.702
327,529
+0.13(+1.48%)
Aug 25, 2023
8.302
8.595
8.302
8.576
292,452
+0.31(+3.78%)
Aug 24, 2023
8.322
8.498
8.166
8.263
368,830
-0.19(-2.19%)
Aug 23, 2023
8.702
8.702
8.410
8.449
398,000
-0.24(-2.81%)
Aug 22, 2023
8.761
8.761
8.527
8.693
533,459
-0.02(-0.22%)
Aug 21, 2023
8.488
8.732
8.332
8.712
462,655
+0.19(+2.17%)
Aug 18, 2023
8.215
8.546
8.185
8.527
542,024
+0.27(+3.31%)
Aug 17, 2023
8.098
8.283
8.078
8.254
457,665
+0.17(+2.05%)
Aug 16, 2023
8.137
8.400
8.088
8.088
471,878
-0.04(-0.48%)
Aug 15, 2023
7.980
8.215
7.717
8.127
877,634
+0.20(+2.46%)
Aug 14, 2023
7.727
7.971
7.522
7.932
1,142,842
+0.18(+2.26%)
Aug 11, 2023
7.727
7.805
7.649
7.756
555,546
+0.01(+0.13%)
Aug 10, 2023
7.951
7.990
7.634
7.746
536,558
-0.21(-2.70%)
Aug 09, 2023
7.951
7.966
7.727
7.961
559,406
+0.01(+0.12%)
Aug 08, 2023
7.961
8.000
7.698
7.951
668,141
-0.05(-0.61%)
Aug 07, 2023
9.024
9.083
7.932
8.000
896,905
-0.96(-10.68%)
Aug 04, 2023
7.746
9.405
7.327
8.956
1,989,497
+0.80(+9.81%)
Aug 03, 2023
8.351
8.400
8.098
8.156
986,319
-0.20(-2.45%)
Aug 02, 2023
8.429
8.585
8.337
8.361
646,052
-0.19(-2.17%)
Aug 01, 2023
8.634
8.712
8.517
8.546
411,510
-0.14(-1.57%)
Jul 31, 2023
8.663
8.795
8.649
8.683
488,382
+0.06(+0.68%)
Jul 28, 2023
8.546
8.673
8.459
8.624
555,849
+0.17(+1.96%)
Jul 27, 2023
8.663
8.702
8.459
8.459
458,470
-0.15(-1.70%)
Jul 26, 2023
8.293
8.610
8.293
8.605
498,419
+0.31(+3.76%)
Jul 25, 2023
8.341
8.507
8.273
8.293
709,198
-0.09(-1.05%)
Jul 24, 2023
8.098
8.390
8.019
8.380
1,141,480
+0.27(+3.37%)
Jul 21, 2023
8.293
8.293
8.039
8.107
592,575
-0.12(-1.42%)
Jul 20, 2023
8.283
8.473
8.059
8.224
917,763
-0.46(-5.28%)
Jul 19, 2023
8.976
9.015
8.580
8.683
645,365
-0.25(-2.84%)
Jul 18, 2023
8.907
9.102
8.805
8.937
567,498
+0.04(+0.44%)
Jul 17, 2023
8.761
8.985
8.688
8.898
396,347
+0.11(+1.22%)
Jul 14, 2023
8.956
8.956
8.537
8.790
509,133
-0.16(-1.74%)
Jul 13, 2023
9.054
9.185
8.902
8.946
448,468
+0.02(+0.22%)
Jul 12, 2023
8.790
8.956
8.771
8.927
585,437
+0.25(+2.92%)
Jul 11, 2023
8.527
8.732
8.527
8.673
379,047
+0.19(+2.18%)
Jul 10, 2023
8.556
8.746
8.410
8.488
463,646
-0.07(-0.80%)
Jul 07, 2023
8.332
8.678
8.244
8.556
639,972
+0.25(+3.06%)
Jul 06, 2023
8.185
8.376
8.000
8.302
558,914
+0.04(+0.47%)
Jul 05, 2023
8.059
8.278
7.961
8.263
691,673
+0.18(+2.17%)
Jul 03, 2023
7.854
8.166
7.854
8.088
510,158
+0.21(+2.73%)
Jun 30, 2023
7.600
7.873
7.541
7.873
829,365
+0.26(+3.46%)
Jun 29, 2023
7.298
7.683
7.190
7.610
952,466
+0.31(+4.28%)
Jun 28, 2023
7.463
7.483
7.210
7.298
825,622
-0.15(-1.97%)
Jun 27, 2023
7.659
7.717
7.424
7.444
1,046,265
-0.21(-2.74%)
Jun 26, 2023
7.818
7.963
7.654
7.654
877,584
-0.15(-1.98%)
Jun 23, 2023
7.953
8.127
7.750
7.808
764,935
-0.20(-2.53%)
Jun 22, 2023
8.253
8.253
7.953
8.011
1,221,403
-0.20(-2.47%)
Jun 21, 2023
8.432
8.432
8.175
8.214
600,578
-0.26(-3.08%)
Jun 20, 2023
8.823
8.852
8.436
8.475
871,477
-0.39(-4.36%)
Jun 16, 2023
8.755
8.982
8.620
8.862
3,877,291
+0.12(+1.33%)
Jun 15, 2023
8.678
8.823
8.586
8.746
838,045
+0.02(+0.22%)
Jun 14, 2023
9.016
9.238
8.688
8.726
1,058,241
-0.28(-3.11%)
Jun 13, 2023
8.881
9.180
8.823
9.007
934,839
+0.13(+1.41%)
Jun 12, 2023
9.074
9.163
8.823
8.881
584,931
-0.19(-2.13%)
Jun 09, 2023
9.026
9.161
8.968
9.074
454,800
+0.05(+0.54%)
Jun 08, 2023
9.026
9.123
8.958
9.026
379,322
-0.04(-0.43%)
Jun 07, 2023
8.891
9.084
8.886
9.065
687,156
+0.18(+2.07%)
Jun 06, 2023
8.475
8.910
8.475
8.881
302,533
+0.34(+3.96%)
Jun 05, 2023
8.639
8.659
8.436
8.543
383,674
-0.12(-1.34%)
Jun 02, 2023
8.262
8.697
8.175
8.659
769,283
+0.48(+5.91%)
Jun 01, 2023
8.388
8.465
8.108
8.175
711,489
-0.19(-2.31%)
May 31, 2023
8.784
8.833
8.296
8.369
831,896
-0.40(-4.52%)
May 30, 2023
8.842
8.915
8.630
8.765
549,211
-0.04(-0.44%)
May 26, 2023
8.688
8.852
8.601
8.804
450,337
+0.11(+1.22%)
May 25, 2023
8.601
8.707
8.485
8.697
556,602
+0.03(+0.33%)
May 24, 2023
8.813
8.813
8.601
8.668
403,267
-0.15(-1.75%)
May 23, 2023
8.678
9.045
8.639
8.823
649,313
+0.13(+1.44%)
May 22, 2023
8.900
8.939
8.668
8.697
448,698
-0.20(-2.28%)
May 19, 2023
8.978
9.171
8.891
8.900
410,944
-0.05(-0.54%)
May 18, 2023
8.794
8.958
8.659
8.949
451,028
+0.14(+1.65%)
May 17, 2023
8.900
8.949
8.784
8.804
530,555
-0.09(-0.98%)
May 16, 2023
8.697
8.891
8.625
8.891
494,252
+0.09(+0.99%)
May 15, 2023
8.862
8.871
8.697
8.804
699,091
+0.08(+0.89%)
May 12, 2023
8.823
8.852
8.663
8.726
727,442
-0.06(-0.66%)
May 11, 2023
8.746
8.900
8.659
8.784
841,491
-0.11(-1.20%)
May 10, 2023
9.036
9.045
8.736
8.891
849,700
-0.05(-0.54%)
May 09, 2023
8.726
8.978
8.552
8.939
1,355,260
+0.12(+1.37%)
May 08, 2023
8.775
8.847
8.234
8.818
1,259,150
+0.02(+0.22%)
May 05, 2023
8.794
8.944
8.093
8.799
1,039,949
-0.34(-3.75%)
May 04, 2023
9.267
9.364
8.920
9.142
664,583
-0.14(-1.46%)
May 03, 2023
9.161
9.412
9.142
9.277
575,414
+0.09(+0.95%)
May 02, 2023
9.393
9.393
9.089
9.190
585,155
-0.12(-1.30%)
May 01, 2023
9.325
9.577
9.248
9.311
256,404
-0.09(-0.98%)
Apr 28, 2023
9.123
9.403
9.055
9.403
366,972
+0.27(+2.96%)
Apr 27, 2023
8.987
9.142
8.823
9.132
478,073
+0.14(+1.61%)
Apr 26, 2023
8.939
8.997
8.784
8.987
536,921
-0.01(-0.11%)
Apr 25, 2023
9.084
9.142
8.920
8.997
749,773
-0.11(-1.17%)
Apr 24, 2023
8.717
9.113
8.630
9.103
1,038,240
+0.32(+3.63%)
Apr 21, 2023
8.987
8.987
8.726
8.784
396,959
-0.20(-2.26%)
Apr 20, 2023
8.968
9.084
8.900
8.987
497,984
-0.06(-0.64%)
Apr 19, 2023
8.987
9.084
8.828
9.045
501,595
-0.08(-0.85%)
Apr 18, 2023
9.316
9.316
8.997
9.123
355,325
-0.11(-1.15%)
Apr 17, 2023
9.142
9.287
9.069
9.229
230,309
+0.10(+1.06%)
Apr 14, 2023
9.287
9.354
9.007
9.132
247,163
-0.14(-1.46%)
Apr 13, 2023
9.248
9.296
9.137
9.267
323,503
+0.02(+0.21%)
Apr 12, 2023
9.325
9.383
9.151
9.248
243,184
+0.02(+0.21%)
Apr 11, 2023
9.229
9.345
9.142
9.229
226,399
+0.08(+0.84%)
Apr 10, 2023
8.978
9.267
8.978
9.151
334,590
+0.19(+2.16%)
Apr 06, 2023
8.958
8.958
8.929
8.958
247,053
+0.02(+0.22%)
Apr 05, 2023
9.036
9.036
8.813
8.939
398,600
-0.05(-0.54%)
Apr 04, 2023
9.316
9.461
8.958
8.987
298,360
-0.39(-4.12%)
Apr 03, 2023
9.441
9.644
9.335
9.374
311,538
-0.07(-0.77%)
Mar 31, 2023
9.403
9.470
9.325
9.446
348,792
+0.12(+1.30%)
Mar 30, 2023
9.441
9.538
9.239
9.325
304,615
-0.07(-0.72%)
Mar 29, 2023
9.316
9.490
9.248
9.393
278,021
+0.13(+1.36%)
Mar 28, 2023
9.277
9.412
9.219
9.267
246,370
+0.03(+0.37%)
Mar 27, 2023
9.234
9.301
9.147
9.234
181,703
+0.06(+0.63%)
Mar 24, 2023
8.965
9.232
8.956
9.176
282,535
+0.11(+1.16%)
Mar 23, 2023
9.377
9.377
8.984
9.071
359,839
-0.15(-1.66%)
Mar 22, 2023
9.464
9.550
9.224
9.224
190,155
-0.24(-2.53%)
Mar 21, 2023
9.579
9.627
9.445
9.464
305,656
+0.17(+1.86%)
Mar 20, 2023
9.205
9.445
9.195
9.291
340,930
+0.14(+1.57%)
Mar 17, 2023
9.282
9.358
9.138
9.147
908,445
-0.24(-2.55%)
Mar 16, 2023
9.349
9.502
9.051
9.387
301,936
-0.05(-0.51%)
Mar 15, 2023
9.560
9.560
9.272
9.435
440,238
-0.30(-3.05%)
Mar 14, 2023
9.895
10.06
9.665
9.732
271,741
+0.02(+0.20%)
Mar 13, 2023
10.00
10.00
9.627
9.713
466,438
-0.31(-3.06%)
Mar 10, 2023
10.18
10.24
9.958
10.02
401,882
-0.18(-1.79%)
Mar 09, 2023
10.27
10.43
10.19
10.20
407,566
-0.08(-0.75%)
Mar 08, 2023
10.07
10.34
10.05
10.28
487,064
+0.19(+1.90%)
Mar 07, 2023
10.13
10.15
10.03
10.09
512,096
-0.06(-0.57%)
Mar 06, 2023
10.56
10.58
10.13
10.14
461,914
-0.46(-4.34%)
Mar 03, 2023
10.40
10.73
10.37
10.60
373,432
+0.21(+2.03%)
Mar 02, 2023
10.35
10.47
10.20
10.39
284,773
+0.03(+0.28%)
Mar 01, 2023
10.36
10.57
10.31
10.37
466,130
+0.03(+0.28%)
Feb 28, 2023
10.17
10.41
9.847
10.34
796,563
+0.07(+0.65%)
Feb 27, 2023
10.35
10.48
10.24
10.27
343,729
-0.02(-0.19%)
Feb 24, 2023
10.36
10.55
10.20
10.29
596,648
-0.22(-2.10%)
Feb 23, 2023
10.46
10.69
10.39
10.51
261,551
+0.11(+1.01%)
Feb 22, 2023
10.53
10.70
10.37
10.40
428,464
-0.10(-0.91%)
Feb 21, 2023
10.65
10.74
10.42
10.50
442,830
-0.35(-3.27%)
Feb 17, 2023
10.80
11.28
10.68
10.85
464,618
-0.12(-1.13%)
Feb 16, 2023
10.89
11.19
10.66
10.98
481,938
-0.14(-1.29%)
Feb 15, 2023
11.10
11.20
10.88
11.12
444,581
-0.01(-0.09%)
Feb 14, 2023
11.13
11.29
10.96
11.13
323,257
-0.10(-0.85%)
Feb 13, 2023
10.84
11.25
10.78
11.23
368,282
+0.38(+3.54%)
Feb 10, 2023
11.32
11.72
10.12
10.84
1,001,670
-1.01(-8.50%)
Feb 09, 2023
12.02
12.09
11.81
11.85
264,461
-0.11(-0.88%)
Feb 08, 2023
11.97
12.24
11.87
11.96
551,205
-0.24(-1.97%)
Feb 07, 2023
12.22
12.43
11.93
12.20
570,542
+0.00(+0.00%)
Feb 06, 2023
12.35
12.42
12.08
12.20
440,877
-0.20(-1.62%)
Feb 03, 2023
12.35
12.70
12.28
12.40
405,988
+0.05(+0.39%)
Feb 02, 2023
12.28
12.59
12.05
12.35
672,618
+0.05(+0.39%)
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.