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
Golden Minerals Company
(NY:
AUMN
)
0.5646
+0.0133 (+2.41%)
Official Closing Price
Updated: 8:00 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 (%)
Mar 31, 2023
5.250
5.385
5.013
5.075
28,586
-0.05(-0.98%)
Mar 30, 2023
5.195
5.397
5.125
5.125
19,615
+0.00(+0.00%)
Mar 29, 2023
5.188
5.250
5.000
5.125
16,641
+0.00(+0.00%)
Mar 28, 2023
5.125
5.250
5.000
5.125
20,539
+0.12(+2.50%)
Mar 27, 2023
5.000
5.213
4.878
5.000
54,779
-0.25(-4.76%)
Mar 24, 2023
5.725
5.725
5.125
5.250
28,954
-0.40(-7.12%)
Mar 23, 2023
6.003
6.100
5.010
5.652
101,686
-0.83(-12.80%)
Mar 22, 2023
6.650
6.650
6.250
6.482
26,959
+0.31(+4.98%)
Mar 21, 2023
6.622
6.750
5.810
6.175
25,347
-0.45(-6.76%)
Mar 20, 2023
6.225
6.750
5.530
6.622
83,726
+1.57(+31.14%)
Mar 17, 2023
5.250
6.247
5.050
5.050
75,071
-0.09(-1.70%)
Mar 16, 2023
5.250
5.375
5.050
5.138
19,269
+0.06(+1.13%)
Mar 15, 2023
5.375
5.450
5.058
5.080
26,182
+0.03(+0.59%)
Mar 14, 2023
5.282
5.500
5.050
5.050
14,986
-0.15(-2.84%)
Mar 13, 2023
5.250
5.697
5.050
5.197
38,281
-0.05(-1.00%)
Mar 10, 2023
5.175
5.482
5.162
5.250
12,475
+0.07(+1.25%)
Mar 09, 2023
5.495
5.495
5.185
5.185
15,210
-0.12(-2.26%)
Mar 08, 2023
5.300
5.433
5.253
5.305
6,349
-0.07(-1.21%)
Mar 07, 2023
5.500
5.650
5.350
5.370
5,827
-0.23(-4.11%)
Mar 06, 2023
5.650
5.750
5.388
5.600
21,866
-0.03(-0.44%)
Mar 03, 2023
5.405
5.747
5.405
5.625
13,376
+0.22(+4.12%)
Mar 02, 2023
5.500
5.625
5.375
5.402
15,720
-0.10(-1.77%)
Mar 01, 2023
5.615
5.650
5.475
5.500
10,666
-0.03(-0.59%)
Feb 28, 2023
5.400
5.650
5.400
5.532
7,391
+0.08(+1.51%)
Feb 27, 2023
5.550
5.650
5.250
5.450
11,944
-0.00(-0.09%)
Feb 24, 2023
5.650
5.745
5.425
5.455
16,223
-0.20(-3.49%)
Feb 23, 2023
5.938
5.938
5.553
5.652
7,970
-0.03(-0.53%)
Feb 22, 2023
5.750
6.000
5.577
5.683
15,751
-0.04(-0.70%)
Feb 21, 2023
6.075
6.250
5.530
5.723
56,955
-0.50(-8.07%)
Feb 17, 2023
6.200
6.372
6.053
6.225
9,513
+0.07(+1.22%)
Feb 16, 2023
6.125
6.188
5.812
6.150
29,441
+0.03(+0.41%)
Feb 15, 2023
6.500
6.500
6.125
6.125
8,295
-0.26(-4.11%)
Feb 14, 2023
6.250
6.497
6.125
6.388
8,770
+0.08(+1.23%)
Feb 13, 2023
6.420
6.470
6.190
6.310
12,284
-0.01(-0.16%)
Feb 10, 2023
6.250
6.475
6.143
6.320
14,927
+0.02(+0.24%)
Feb 09, 2023
6.380
6.723
6.125
6.305
13,959
-0.08(-1.29%)
Feb 08, 2023
6.750
7.022
6.388
6.388
26,263
-0.36(-5.37%)
Feb 07, 2023
6.750
6.975
6.600
6.750
6,275
+0.00(+0.04%)
Feb 06, 2023
6.875
6.875
6.527
6.747
16,692
-0.00(-0.04%)
Feb 03, 2023
7.032
7.122
6.750
6.750
16,818
-0.50(-6.90%)
Feb 02, 2023
7.750
7.750
7.003
7.250
15,045
-0.05(-0.65%)
Feb 01, 2023
7.375
7.500
6.973
7.298
14,025
-0.04(-0.55%)
Jan 31, 2023
7.500
7.500
7.263
7.338
10,990
+0.07(+1.00%)
Jan 30, 2023
7.500
7.675
7.265
7.265
12,357
-0.26(-3.46%)
Jan 27, 2023
7.995
8.000
7.263
7.525
22,806
-0.22(-2.90%)
Jan 26, 2023
7.750
8.000
7.750
7.750
13,171
-0.18(-2.24%)
Jan 25, 2023
7.990
7.992
7.750
7.928
9,029
+0.00(+0.03%)
Jan 24, 2023
7.660
7.992
7.660
7.925
5,023
+0.18(+2.29%)
Jan 23, 2023
8.000
8.000
7.660
7.747
11,797
-0.00(-0.03%)
Jan 20, 2023
8.000
8.000
7.740
7.750
15,888
-0.10(-1.24%)
Jan 19, 2023
7.695
8.000
7.545
7.848
17,082
+0.15(+1.95%)
Jan 18, 2023
8.000
8.035
7.582
7.697
21,285
-0.23(-2.93%)
Jan 17, 2023
7.500
8.000
7.503
7.930
21,363
+0.18(+2.32%)
Jan 13, 2023
7.750
7.775
7.678
7.750
21,752
+0.17(+2.31%)
Jan 12, 2023
7.575
7.750
7.508
7.575
14,998
+0.10(+1.37%)
Jan 11, 2023
7.250
7.570
7.250
7.473
14,022
-0.02(-0.33%)
Jan 10, 2023
7.375
7.500
7.107
7.497
15,748
+0.25(+3.41%)
Jan 09, 2023
7.500
7.500
7.180
7.250
23,648
+0.00(+0.00%)
Jan 06, 2023
7.250
7.612
7.250
7.250
28,036
-0.06(-0.82%)
Jan 05, 2023
7.250
7.475
7.250
7.310
16,225
-0.19(-2.53%)
Jan 04, 2023
7.500
7.500
7.250
7.500
25,752
+0.25(+3.45%)
Jan 03, 2023
7.018
7.500
6.952
7.250
30,922
+0.39(+5.69%)
Dec 30, 2022
7.088
7.122
6.625
6.860
14,257
+0.22(+3.31%)
Dec 29, 2022
6.800
6.997
6.625
6.640
8,310
-0.12(-1.85%)
Dec 28, 2022
7.125
7.250
6.765
6.765
14,345
-0.39(-5.38%)
Dec 27, 2022
7.250
7.500
6.975
7.150
10,988
+0.10(+1.42%)
Dec 23, 2022
6.525
7.215
6.525
7.050
32,081
+0.44(+6.74%)
Dec 22, 2022
7.375
7.375
6.440
6.605
13,296
-0.27(-3.93%)
Dec 21, 2022
6.505
7.225
6.505
6.875
9,675
+0.37(+5.73%)
Dec 20, 2022
6.787
7.040
6.503
6.503
18,235
-0.20(-2.98%)
Dec 19, 2022
7.537
7.650
6.625
6.702
17,006
-0.67(-9.12%)
Dec 16, 2022
7.250
7.720
6.808
7.375
279,134
+0.27(+3.84%)
Dec 15, 2022
6.750
7.250
6.625
7.103
21,872
+0.10(+1.46%)
Dec 14, 2022
6.750
7.250
6.293
7.000
31,284
+0.28(+4.13%)
Dec 13, 2022
6.750
6.740
6.503
6.723
21,655
+0.24(+3.66%)
Dec 12, 2022
6.275
6.495
6.157
6.485
8,095
+0.20(+3.22%)
Dec 09, 2022
6.250
6.495
6.077
6.282
5,112
+0.01(+0.16%)
Dec 08, 2022
6.250
6.500
6.095
6.272
13,983
+0.14(+2.37%)
Dec 07, 2022
6.250
6.500
6.000
6.128
10,943
-0.05(-0.77%)
Dec 06, 2022
6.438
6.500
6.088
6.175
9,244
-0.03(-0.40%)
Dec 05, 2022
6.375
6.718
6.200
6.200
10,857
-0.31(-4.76%)
Dec 02, 2022
6.250
6.537
6.150
6.510
21,058
+0.18(+2.88%)
Dec 01, 2022
6.250
6.460
6.000
6.327
29,009
+0.39(+6.52%)
Nov 30, 2022
5.850
6.125
5.750
5.940
19,662
+0.11(+1.80%)
Nov 29, 2022
6.075
6.075
5.662
5.835
22,603
-0.15(-2.47%)
Nov 28, 2022
6.037
6.250
5.803
5.982
8,483
-0.22(-3.55%)
Nov 25, 2022
6.000
6.247
6.000
6.202
4,059
-0.01(-0.12%)
Nov 23, 2022
6.375
6.487
6.085
6.210
7,612
-0.02(-0.32%)
Nov 22, 2022
6.195
6.575
6.050
6.230
12,276
+0.17(+2.76%)
Nov 21, 2022
6.375
6.375
6.062
6.062
6,411
-0.12(-1.94%)
Nov 18, 2022
6.025
6.447
6.025
6.183
6,898
+0.04(+0.73%)
Nov 17, 2022
6.180
6.508
6.050
6.138
7,423
-0.08(-1.33%)
Nov 16, 2022
6.500
6.747
6.140
6.220
16,749
-0.42(-6.36%)
Nov 15, 2022
6.973
6.973
6.375
6.643
12,820
+0.01(+0.11%)
Nov 14, 2022
6.628
6.817
6.500
6.635
15,975
+0.12(+1.84%)
Nov 11, 2022
6.500
6.747
6.475
6.515
12,270
+0.20(+3.21%)
Nov 10, 2022
7.370
7.370
6.120
6.312
58,446
-0.50(-7.41%)
Nov 09, 2022
7.250
7.370
6.810
6.817
14,794
-0.48(-6.61%)
Nov 08, 2022
6.840
7.750
6.782
7.300
21,388
+0.25(+3.51%)
Nov 07, 2022
6.950
7.250
6.875
7.053
14,609
+0.27(+3.94%)
Nov 04, 2022
6.500
7.000
6.500
6.785
20,114
+0.37(+5.77%)
Nov 03, 2022
6.725
6.725
6.260
6.415
7,998
+0.08(+1.34%)
Nov 02, 2022
6.750
6.750
6.277
6.330
10,571
-0.29(-4.42%)
Nov 01, 2022
6.750
6.750
6.505
6.622
9,268
+0.15(+2.28%)
Oct 31, 2022
7.088
7.125
6.475
6.475
6,323
-0.52(-7.47%)
Oct 28, 2022
7.060
7.060
6.750
6.997
5,712
-0.06(-0.85%)
Oct 27, 2022
7.223
7.250
6.935
7.058
4,309
+0.11(+1.62%)
Oct 26, 2022
6.725
7.275
6.562
6.945
18,253
+0.22(+3.27%)
Oct 25, 2022
6.683
6.725
6.562
6.725
3,275
+0.04(+0.64%)
Oct 24, 2022
6.725
6.750
6.500
6.683
3,990
+0.05(+0.83%)
Oct 21, 2022
6.500
6.715
6.500
6.628
14,263
+0.26(+4.08%)
Oct 20, 2022
6.393
6.580
6.300
6.367
5,389
+0.12(+1.88%)
Oct 19, 2022
6.362
6.747
6.250
6.250
5,432
-0.33(-5.09%)
Oct 18, 2022
6.750
6.870
6.585
6.585
10,159
+0.22(+3.50%)
Oct 17, 2022
6.500
6.897
6.298
6.362
12,640
+0.11(+1.76%)
Oct 14, 2022
6.438
6.500
6.250
6.253
10,373
-0.07(-1.19%)
Oct 13, 2022
6.317
6.500
6.253
6.327
7,136
-0.06(-0.86%)
Oct 12, 2022
6.500
6.558
6.250
6.383
7,314
+0.27(+4.33%)
Oct 11, 2022
6.625
6.720
6.117
6.117
25,139
-0.01(-0.20%)
Oct 10, 2022
6.625
6.970
6.050
6.130
9,181
-0.51(-7.75%)
Oct 07, 2022
6.753
7.000
6.303
6.645
16,323
-0.36(-5.07%)
Oct 06, 2022
7.030
7.245
6.650
7.000
7,243
+0.17(+2.41%)
Oct 05, 2022
7.250
7.370
6.735
6.835
12,116
-0.27(-3.83%)
Oct 04, 2022
7.000
7.513
6.878
7.107
61,313
+0.36(+5.30%)
Oct 03, 2022
6.575
6.750
6.442
6.750
24,997
+0.30(+4.65%)
Sep 30, 2022
6.050
6.607
6.050
6.450
17,607
+0.23(+3.61%)
Sep 29, 2022
6.223
6.345
6.050
6.225
23,778
+0.02(+0.40%)
Sep 28, 2022
5.750
6.455
5.750
6.200
15,102
+0.37(+6.39%)
Sep 27, 2022
6.250
6.220
5.772
5.827
8,735
-0.15(-2.47%)
Sep 26, 2022
6.125
6.300
5.750
5.975
22,061
-0.05(-0.83%)
Sep 23, 2022
6.250
6.700
6.000
6.025
20,326
-0.59(-8.88%)
Sep 22, 2022
6.242
6.875
6.022
6.612
24,185
+0.11(+1.73%)
Sep 21, 2022
6.250
6.625
6.195
6.500
16,556
+0.38(+6.12%)
Sep 20, 2022
6.230
6.253
6.000
6.125
8,356
+0.23(+3.90%)
Sep 19, 2022
6.375
6.500
5.895
5.895
31,846
+0.14(+2.52%)
Sep 16, 2022
6.250
6.925
5.750
5.750
101,407
-0.65(-10.16%)
Sep 15, 2022
7.000
7.000
6.375
6.400
34,150
-0.35(-5.19%)
Sep 14, 2022
6.500
7.000
6.375
6.750
36,114
+0.38(+6.01%)
Sep 13, 2022
6.747
6.957
6.247
6.367
19,551
-0.40(-5.84%)
Sep 12, 2022
7.000
7.250
6.550
6.763
31,377
-0.24(-3.39%)
Sep 09, 2022
7.000
7.152
6.662
7.000
14,227
-0.09(-1.23%)
Sep 08, 2022
6.700
7.125
6.540
7.088
21,609
+0.42(+6.26%)
Sep 07, 2022
6.500
6.872
6.250
6.670
12,113
+0.12(+1.75%)
Sep 06, 2022
6.553
6.688
6.340
6.555
18,646
+0.06(+0.88%)
Sep 02, 2022
6.750
6.750
6.250
6.497
9,558
+0.15(+2.32%)
Sep 01, 2022
6.750
6.870
6.250
6.350
16,406
-0.18(-2.68%)
Aug 31, 2022
6.750
6.940
6.503
6.525
8,716
-0.06(-0.95%)
Aug 30, 2022
7.100
7.100
6.500
6.588
17,983
-0.51(-7.22%)
Aug 29, 2022
7.000
7.247
6.753
7.100
9,036
+0.10(+1.46%)
Aug 26, 2022
7.000
7.240
6.527
6.997
15,471
-0.07(-1.03%)
Aug 25, 2022
7.300
7.375
6.987
7.070
10,087
-0.07(-0.95%)
Aug 24, 2022
7.000
7.250
6.782
7.138
7,219
+0.13(+1.82%)
Aug 23, 2022
7.000
7.250
6.900
7.010
9,935
+0.01(+0.18%)
Aug 22, 2022
7.065
7.065
6.763
6.997
10,385
+0.23(+3.48%)
Aug 19, 2022
7.500
7.745
5.375
6.763
58,105
-0.65(-8.80%)
Aug 18, 2022
7.503
7.832
7.400
7.415
13,482
+0.04(+0.51%)
Aug 17, 2022
7.750
8.000
7.378
7.378
14,516
-0.42(-5.42%)
Aug 16, 2022
8.242
8.248
7.750
7.800
9,487
-0.21(-2.65%)
Aug 15, 2022
8.000
8.210
7.875
8.012
10,413
-0.16(-1.96%)
Aug 12, 2022
8.500
8.565
8.150
8.172
18,257
-0.08(-0.94%)
Aug 11, 2022
8.250
8.498
8.045
8.250
11,507
-0.03(-0.39%)
Aug 10, 2022
8.250
8.377
8.015
8.283
5,929
+0.13(+1.56%)
Aug 09, 2022
8.375
8.500
8.155
8.155
9,306
-0.18(-2.13%)
Aug 08, 2022
8.750
8.750
8.125
8.332
18,683
+0.33(+4.19%)
Aug 05, 2022
7.925
8.092
7.825
7.997
7,197
-0.08(-0.93%)
Aug 04, 2022
7.875
8.223
7.750
8.072
17,377
+0.14(+1.80%)
Aug 03, 2022
8.000
8.225
7.930
7.930
9,254
-0.02(-0.28%)
Aug 02, 2022
7.875
8.125
7.875
7.952
19,349
+0.20(+2.61%)
Aug 01, 2022
8.000
8.125
7.428
7.750
20,825
-0.10(-1.24%)
Jul 29, 2022
7.975
8.000
7.625
7.848
12,858
+0.12(+1.59%)
Jul 28, 2022
7.750
8.250
7.630
7.725
19,897
+0.10(+1.31%)
Jul 27, 2022
7.500
7.782
7.500
7.625
9,889
+0.11(+1.50%)
Jul 26, 2022
7.500
7.902
7.332
7.513
5,951
-0.09(-1.15%)
Jul 25, 2022
7.500
7.902
7.457
7.600
7,788
+0.00(+0.00%)
Jul 22, 2022
7.500
7.750
7.500
7.600
10,757
+0.05(+0.66%)
Jul 21, 2022
7.250
7.750
7.250
7.550
18,692
+0.15(+2.03%)
Jul 20, 2022
7.800
7.952
7.325
7.400
44,265
-0.25(-3.27%)
Jul 19, 2022
8.000
8.338
7.647
7.650
27,075
-0.29(-3.65%)
Jul 18, 2022
8.500
8.582
7.688
7.940
20,295
-0.06(-0.75%)
Jul 15, 2022
8.075
8.250
7.817
8.000
12,516
+0.00(+0.00%)
Jul 14, 2022
8.000
8.018
7.753
8.000
11,998
-0.20(-2.44%)
Jul 13, 2022
7.750
8.240
7.750
8.200
22,907
+0.32(+4.13%)
Jul 12, 2022
8.268
8.438
7.745
7.875
36,616
-0.39(-4.75%)
Jul 11, 2022
8.250
8.500
8.225
8.268
10,971
-0.23(-2.74%)
Jul 08, 2022
8.500
8.670
8.415
8.500
5,805
+0.00(+0.00%)
Jul 07, 2022
8.582
8.627
8.425
8.500
7,275
+0.11(+1.34%)
Jul 06, 2022
8.900
9.082
8.250
8.387
16,058
-0.42(-4.77%)
Jul 05, 2022
8.800
9.100
8.512
8.807
13,784
-0.24(-2.68%)
Jul 01, 2022
8.648
9.500
8.350
9.050
24,766
+0.12(+1.32%)
Jun 30, 2022
8.902
9.098
8.750
8.932
16,006
+0.06(+0.65%)
Jun 29, 2022
9.500
9.625
8.865
8.875
17,010
-0.35(-3.82%)
Jun 28, 2022
9.328
9.555
9.050
9.227
10,978
-0.13(-1.39%)
Jun 27, 2022
9.650
9.650
9.245
9.357
15,771
-0.14(-1.50%)
Jun 24, 2022
8.825
9.500
8.825
9.500
12,407
+0.62(+7.04%)
Jun 23, 2022
9.500
9.600
8.825
8.875
13,471
-0.58(-6.13%)
Jun 22, 2022
9.600
9.723
9.223
9.455
8,965
+0.22(+2.41%)
Jun 21, 2022
9.125
9.453
9.125
9.232
6,536
+0.12(+1.26%)
Jun 17, 2022
9.387
9.658
9.000
9.117
17,928
-0.21(-2.30%)
Jun 16, 2022
9.250
9.732
9.000
9.332
20,823
+0.28(+3.12%)
Jun 15, 2022
9.000
9.665
9.000
9.050
8,150
+0.05(+0.56%)
Jun 14, 2022
9.000
9.500
8.970
9.000
12,946
-0.15(-1.67%)
Jun 13, 2022
9.873
9.932
9.152
9.152
12,999
-0.72(-7.32%)
Jun 10, 2022
9.617
9.875
9.312
9.875
8,329
+0.46(+4.91%)
Jun 09, 2022
9.738
9.995
9.405
9.412
7,593
-0.46(-4.71%)
Jun 08, 2022
9.545
10.00
9.440
9.877
7,998
+0.38(+3.97%)
Jun 07, 2022
9.500
10.00
9.500
9.500
14,377
-0.13(-1.40%)
Jun 06, 2022
9.650
10.00
9.578
9.635
8,268
-0.10(-0.98%)
Jun 03, 2022
9.680
9.980
9.500
9.730
13,701
-0.25(-2.51%)
Jun 02, 2022
9.143
9.990
9.143
9.980
10,310
+0.74(+7.98%)
Jun 01, 2022
9.500
9.625
9.065
9.242
17,700
-0.25(-2.63%)
May 31, 2022
10.00
10.02
9.428
9.492
8,276
-0.26(-2.62%)
May 27, 2022
9.637
10.00
9.377
9.748
8,203
+0.10(+0.98%)
May 26, 2022
9.305
9.857
9.062
9.652
12,782
+0.29(+3.04%)
May 25, 2022
9.375
9.500
8.875
9.367
9,393
+0.03(+0.32%)
May 24, 2022
9.250
9.750
8.780
9.338
16,577
-0.04(-0.37%)
May 23, 2022
9.250
9.750
9.040
9.373
9,996
+0.25(+2.71%)
May 20, 2022
9.975
9.975
8.925
9.125
15,057
-0.60(-6.17%)
May 19, 2022
9.418
9.795
9.418
9.725
7,577
+0.40(+4.26%)
May 18, 2022
9.520
9.750
9.250
9.328
10,182
-0.32(-3.32%)
May 17, 2022
9.500
9.735
9.275
9.648
4,220
+0.37(+4.02%)
May 16, 2022
10.00
10.00
8.863
9.275
12,244
-0.23(-2.45%)
May 13, 2022
9.250
10.00
9.133
9.508
17,353
+0.51(+5.64%)
May 12, 2022
9.000
9.342
8.500
9.000
28,942
-0.28(-3.02%)
May 11, 2022
9.328
9.750
9.025
9.280
14,367
-0.12(-1.30%)
May 10, 2022
9.750
10.00
9.000
9.402
28,797
-0.71(-6.98%)
May 09, 2022
10.16
10.62
9.565
10.11
32,552
-0.39(-3.72%)
May 06, 2022
11.25
11.25
10.17
10.50
11,000
-0.50(-4.57%)
May 05, 2022
11.75
11.87
10.56
11.00
28,997
-0.69(-5.86%)
May 04, 2022
10.28
11.69
10.28
11.69
22,507
+1.44(+14.00%)
May 03, 2022
10.25
10.84
10.08
10.25
7,053
+0.43(+4.41%)
May 02, 2022
10.01
10.46
9.750
9.818
21,026
-0.31(-3.04%)
Apr 29, 2022
10.75
11.21
10.12
10.12
30,412
-0.75(-6.90%)
Apr 28, 2022
10.78
11.11
10.59
10.88
23,407
+0.11(+1.05%)
Apr 27, 2022
10.75
11.17
10.50
10.76
25,804
+0.26(+2.48%)
Apr 26, 2022
10.66
10.99
10.50
10.50
15,028
-0.05(-0.45%)
Apr 25, 2022
10.75
10.81
10.07
10.55
28,788
-0.72(-6.41%)
Apr 22, 2022
11.80
12.25
11.14
11.27
23,857
-0.72(-5.98%)
Apr 21, 2022
12.75
12.87
11.77
11.99
33,567
-0.82(-6.42%)
Apr 20, 2022
12.75
12.88
12.38
12.81
9,089
+0.06(+0.49%)
Apr 19, 2022
13.00
13.25
12.27
12.75
22,931
-0.29(-2.26%)
Apr 18, 2022
13.65
13.75
12.88
13.04
22,627
-0.49(-3.64%)
Apr 14, 2022
13.60
13.72
12.39
13.54
35,164
+0.06(+0.48%)
Apr 13, 2022
13.12
13.53
12.93
13.47
25,805
+0.35(+2.69%)
Apr 12, 2022
12.75
13.30
12.50
13.12
21,112
+0.20(+1.57%)
Apr 11, 2022
13.03
13.40
12.31
12.92
33,119
+0.19(+1.45%)
Apr 08, 2022
11.91
12.75
11.91
12.73
28,865
+0.80(+6.73%)
Apr 07, 2022
11.71
12.25
11.38
11.93
20,823
+0.28(+2.40%)
Apr 06, 2022
11.76
12.00
11.50
11.65
30,494
-0.33(-2.80%)
Apr 05, 2022
12.46
13.00
11.88
11.98
22,943
-0.63(-5.01%)
Apr 04, 2022
12.50
12.86
12.25
12.62
15,823
+0.12(+0.96%)
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.