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
Oil States International
(NY:
OIS
)
4.720
+0.300 (+6.79%)
Official Closing Price
Updated: 7:00 PM EDT, May 9, 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, 2022
6.860
7.080
6.845
6.950
869,808
-0.05(-0.71%)
Mar 30, 2022
7.250
7.340
6.960
7.000
676,729
-0.11(-1.55%)
Mar 29, 2022
6.600
7.160
6.480
7.110
1,007,016
+0.23(+3.34%)
Mar 28, 2022
7.000
7.000
6.710
6.880
893,781
-0.40(-5.49%)
Mar 25, 2022
6.770
7.310
6.740
7.280
865,998
+0.44(+6.43%)
Mar 24, 2022
6.880
7.070
6.820
6.840
740,947
-0.05(-0.73%)
Mar 23, 2022
6.830
7.200
6.740
6.890
900,005
+0.23(+3.45%)
Mar 22, 2022
6.670
6.825
6.490
6.660
882,110
-0.05(-0.75%)
Mar 21, 2022
6.740
7.010
6.670
6.710
945,012
+0.20(+3.07%)
Mar 18, 2022
6.670
6.710
6.440
6.510
1,394,943
-0.24(-3.56%)
Mar 17, 2022
6.570
6.900
6.450
6.750
1,062,952
+0.39(+6.13%)
Mar 16, 2022
6.670
6.670
6.190
6.360
1,455,797
-0.13(-2.00%)
Mar 15, 2022
6.590
6.680
6.335
6.490
1,144,850
-0.39(-5.67%)
Mar 14, 2022
7.200
7.330
6.660
6.880
1,438,796
-0.53(-7.15%)
Mar 11, 2022
7.550
7.980
7.390
7.410
1,686,326
-0.31(-4.02%)
Mar 10, 2022
7.410
7.720
2,476,672
+0.33(+4.47%)
Mar 09, 2022
7.000
7.455
6.750
7.390
2,342,304
-0.08(-1.07%)
Mar 08, 2022
7.420
7.955
7.060
7.470
3,336,650
+0.36(+5.06%)
Mar 07, 2022
6.120
7.690
6.089
7.110
4,047,953
+1.23(+20.92%)
Mar 04, 2022
5.520
5.890
5.460
5.880
1,601,371
+0.39(+7.10%)
Mar 03, 2022
5.520
5.605
5.350
5.490
875,390
-0.12(-2.14%)
Mar 02, 2022
5.630
5.780
5.500
5.610
1,036,363
+0.13(+2.37%)
Mar 01, 2022
5.340
5.615
5.270
5.480
1,975,985
+0.25(+4.78%)
Feb 28, 2022
5.120
5.380
5.070
5.230
1,052,514
+0.08(+1.55%)
Feb 25, 2022
5.160
5.175
4.950
5.150
1,111,285
-0.02(-0.39%)
Feb 24, 2022
5.210
5.270
4.835
5.170
1,567,913
+0.12(+2.38%)
Feb 23, 2022
5.160
5.250
5.000
5.050
1,212,424
-0.10(-1.94%)
Feb 22, 2022
5.610
5.610
5.140
5.150
1,283,117
-0.34(-6.19%)
Feb 18, 2022
5.490
0
-0.87(-13.68%)
Feb 17, 2022
6.350
6.530
6.220
6.360
780,449
-0.17(-2.60%)
Feb 16, 2022
6.560
6.785
6.475
6.530
840,861
+0.09(+1.40%)
Feb 15, 2022
6.180
6.490
6.120
6.440
682,216
+0.02(+0.31%)
Feb 14, 2022
6.570
6.640
6.360
6.420
989,205
-0.25(-3.75%)
Feb 11, 2022
6.190
6.700
6.190
6.670
755,339
+0.50(+8.10%)
Feb 10, 2022
6.130
6.450
6.090
6.170
608,086
-0.04(-0.64%)
Feb 09, 2022
6.070
6.320
6.070
6.210
737,483
+0.15(+2.48%)
Feb 08, 2022
6.460
6.510
5.965
6.060
1,196,683
-0.50(-7.62%)
Feb 07, 2022
6.640
6.750
6.545
6.560
1,082,953
-0.16(-2.38%)
Feb 04, 2022
6.650
6.800
6.560
6.720
1,316,788
+0.16(+2.44%)
Feb 03, 2022
6.600
6.435
6.560
520,120
-0.06(-0.91%)
Feb 02, 2022
6.790
6.800
6.515
6.620
528,364
-0.17(-2.50%)
Feb 01, 2022
6.280
6.800
6.280
6.790
825,304
+0.52(+8.29%)
Jan 31, 2022
6.240
6.510
6.270
894,786
-0.04(-0.63%)
Jan 28, 2022
6.320
6.510
6.090
6.310
666,350
-0.07(-1.10%)
Jan 27, 2022
6.650
6.860
6.275
6.380
1,013,975
-0.16(-2.45%)
Jan 26, 2022
6.780
6.850
6.400
6.540
1,078,763
-0.07(-1.06%)
Jan 25, 2022
6.000
6.715
5.870
6.610
1,248,856
+0.54(+8.90%)
Jan 24, 2022
5.690
6.070
5.440
6.070
1,357,333
+0.17(+2.88%)
Jan 21, 2022
6.000
6.200
5.880
5.900
662,207
-0.26(-4.22%)
Jan 20, 2022
6.260
6.520
6.120
6.160
708,203
-0.21(-3.30%)
Jan 19, 2022
6.620
6.680
6.303
6.370
683,228
-0.24(-3.63%)
Jan 18, 2022
6.770
6.860
6.550
6.610
1,146,297
+0.00(+0.00%)
Jan 14, 2022
6.610
0
+0.33(+5.25%)
Jan 13, 2022
6.090
6.320
6.000
6.280
1,160,618
+0.20(+3.29%)
Jan 12, 2022
6.230
6.250
6.030
6.080
531,486
-0.09(-1.46%)
Jan 11, 2022
5.950
6.190
5.825
6.170
800,049
+0.29(+4.93%)
Jan 10, 2022
5.880
5.900
5.710
5.880
547,436
+0.01(+0.17%)
Jan 07, 2022
5.830
5.940
5.762
5.870
626,745
+0.06(+1.03%)
Jan 06, 2022
5.840
5.910
5.660
5.810
643,474
+0.19(+3.38%)
Jan 05, 2022
5.780
5.900
5.590
5.620
769,069
-0.02(-0.35%)
Jan 04, 2022
5.550
5.880
5.550
5.640
1,137,553
+0.13(+2.36%)
Jan 03, 2022
5.040
5.550
5.040
5.510
966,368
+0.54(+10.87%)
Dec 31, 2021
4.960
5.060
4.860
4.970
761,284
-0.02(-0.40%)
Dec 30, 2021
5.080
5.210
4.980
4.990
1,034,486
-0.01(-0.20%)
Dec 29, 2021
5.100
5.170
4.990
5.000
598,527
-0.14(-2.72%)
Dec 28, 2021
5.200
5.370
5.080
5.140
600,783
-0.06(-1.15%)
Dec 27, 2021
5.145
5.205
4.960
5.200
411,495
+0.04(+0.78%)
Dec 23, 2021
5.140
5.253
5.140
5.160
528,683
+0.03(+0.58%)
Dec 22, 2021
4.960
5.160
4.900
5.130
559,330
+0.13(+2.60%)
Dec 21, 2021
4.810
5.110
4.780
5.000
1,046,383
+0.26(+5.49%)
Dec 20, 2021
4.650
4.790
4.420
4.740
1,002,280
-0.12(-2.47%)
Dec 17, 2021
4.830
4.950
4.455
4.860
3,817,643
-0.04(-0.82%)
Dec 16, 2021
5.040
5.150
4.820
4.900
955,457
-0.10(-2.00%)
Dec 15, 2021
4.930
5.035
4.690
5.000
814,947
+0.08(+1.63%)
Dec 14, 2021
5.000
5.200
4.910
4.920
670,550
-0.15(-2.96%)
Dec 13, 2021
5.320
5.390
5.035
5.070
749,674
-0.38(-6.97%)
Dec 10, 2021
5.410
5.570
5.240
5.450
904,720
+0.11(+2.06%)
Dec 09, 2021
5.280
5.390
5.185
5.340
1,455,371
-0.05(-0.93%)
Dec 08, 2021
5.350
5.470
5.250
5.390
1,037,043
+0.09(+1.70%)
Dec 07, 2021
5.300
5.500
5.265
5.300
1,426,018
+0.14(+2.71%)
Dec 06, 2021
5.100
5.265
4.910
5.160
1,676,117
+0.21(+4.24%)
Dec 03, 2021
5.120
5.170
4.875
4.950
777,223
-0.06(-1.20%)
Dec 02, 2021
4.790
5.030
4.600
5.010
1,660,642
+0.21(+4.37%)
Dec 01, 2021
5.290
5.340
4.780
4.800
1,485,004
-0.26(-5.14%)
Nov 30, 2021
5.050
5.130
4.850
5.060
2,084,315
-0.20(-3.80%)
Nov 29, 2021
5.440
5.530
5.125
5.260
1,559,450
+0.02(+0.38%)
Nov 26, 2021
4.890
5.250
4.840
5.240
1,155,782
-0.19(-3.50%)
Nov 24, 2021
5.400
5.630
5.380
5.430
1,628,136
-0.05(-0.91%)
Nov 23, 2021
5.300
5.610
5.270
5.480
1,493,987
+0.34(+6.61%)
Nov 22, 2021
4.990
5.285
4.970
5.140
1,069,720
+0.14(+2.80%)
Nov 19, 2021
5.210
5.250
4.980
5.000
1,408,991
-0.46(-8.42%)
Nov 18, 2021
5.700
5.575
5.440
5.460
1,393,717
-0.17(-3.02%)
Nov 17, 2021
5.850
5.910
5.590
5.630
1,262,628
-0.33(-5.54%)
Nov 16, 2021
6.050
6.090
5.850
5.960
683,454
-0.02(-0.33%)
Nov 15, 2021
6.080
6.190
5.930
5.980
1,873,425
-0.13(-2.13%)
Nov 12, 2021
6.250
6.270
5.995
6.110
1,041,114
-0.20(-3.17%)
Nov 11, 2021
6.340
6.475
6.250
6.310
813,502
-0.01(-0.16%)
Nov 10, 2021
7.010
6.300
6.320
1,941,448
-0.82(-11.48%)
Nov 09, 2021
6.850
7.190
6.650
7.140
2,173,150
+0.27(+3.93%)
Nov 08, 2021
6.900
7.180
6.740
6.870
1,418,056
+0.05(+0.73%)
Nov 05, 2021
6.720
6.960
6.670
6.820
2,165,101
+0.29(+4.44%)
Nov 04, 2021
6.720
6.960
6.480
6.530
1,865,361
-0.03(-0.46%)
Nov 03, 2021
6.010
6.770
5.975
6.560
2,427,388
+0.42(+6.84%)
Nov 02, 2021
6.260
6.265
6.045
6.140
833,901
-0.19(-3.00%)
Nov 01, 2021
5.750
6.340
5.440
6.330
3,120,847
+0.27(+4.46%)
Oct 29, 2021
6.330
6.380
6.050
6.060
1,139,908
-0.33(-5.16%)
Oct 28, 2021
6.290
6.415
6.190
6.390
2,332,050
+0.17(+2.73%)
Oct 27, 2021
6.590
6.610
6.190
6.220
1,223,213
-0.43(-6.47%)
Oct 26, 2021
6.760
6.650
750,662
-0.10(-1.48%)
Oct 25, 2021
6.660
6.975
6.660
6.750
816,081
+0.13(+1.96%)
Oct 22, 2021
6.800
6.860
6.570
6.620
724,475
-0.13(-1.93%)
Oct 21, 2021
6.870
7.070
6.685
6.750
765,738
-0.18(-2.60%)
Oct 20, 2021
6.730
6.930
6.630
6.930
855,817
+0.12(+1.76%)
Oct 19, 2021
6.930
6.930
6.570
6.810
940,750
-0.13(-1.87%)
Oct 18, 2021
6.990
7.200
6.870
6.940
690,512
+0.04(+0.58%)
Oct 15, 2021
7.090
7.140
6.900
6.900
591,692
+0.03(+0.44%)
Oct 14, 2021
6.960
7.040
6.780
6.870
487,297
+0.07(+1.03%)
Oct 13, 2021
6.630
6.840
6.490
6.800
458,450
+0.05(+0.74%)
Oct 12, 2021
6.850
6.960
6.680
6.750
506,370
-0.08(-1.17%)
Oct 11, 2021
7.100
7.280
6.820
6.830
724,975
-0.11(-1.59%)
Oct 08, 2021
6.700
7.045
6.610
6.940
943,114
+0.36(+5.47%)
Oct 07, 2021
6.260
6.690
6.120
6.580
681,246
+0.34(+5.45%)
Oct 06, 2021
6.690
6.790
6.215
6.240
776,875
-0.67(-9.70%)
Oct 05, 2021
7.050
7.090
6.735
6.910
1,185,358
+0.04(+0.58%)
Oct 04, 2021
6.820
7.100
6.730
6.870
907,881
+0.24(+3.62%)
Oct 01, 2021
6.380
6.740
6.350
6.630
732,902
+0.24(+3.76%)
Sep 30, 2021
6.380
6.480
6.240
6.390
498,669
-0.02(-0.31%)
Sep 29, 2021
6.450
6.480
6.230
6.410
601,290
-0.08(-1.23%)
Sep 28, 2021
6.780
7.040
6.480
6.490
860,918
-0.12(-1.82%)
Sep 27, 2021
6.280
6.740
6.275
6.610
1,580,038
+0.54(+8.90%)
Sep 24, 2021
6.040
6.220
6.000
6.070
578,570
-0.07(-1.14%)
Sep 23, 2021
5.840
6.155
5.760
6.140
621,412
+0.35(+6.04%)
Sep 22, 2021
5.680
6.050
5.680
5.790
775,137
+0.28(+5.08%)
Sep 21, 2021
5.650
5.730
5.350
5.510
569,543
-0.06(-1.08%)
Sep 20, 2021
5.530
5.660
5.380
5.570
893,768
-0.22(-3.80%)
Sep 17, 2021
5.700
5.830
5.640
5.790
1,616,917
-0.03(-0.52%)
Sep 16, 2021
6.060
6.090
5.700
5.820
731,615
-0.20(-3.32%)
Sep 15, 2021
6.040
6.250
5.910
6.020
1,395,269
+0.24(+4.15%)
Sep 14, 2021
6.160
6.200
5.735
5.780
808,973
-0.30(-4.93%)
Sep 13, 2021
5.730
6.180
5.730
6.080
1,003,455
+0.49(+8.77%)
Sep 10, 2021
5.670
5.760
5.490
5.590
403,564
+0.05(+0.90%)
Sep 09, 2021
5.470
5.710
5.345
5.540
579,108
+0.00(+0.00%)
Sep 08, 2021
5.980
6.100
5.530
5.540
611,294
-0.41(-6.89%)
Sep 07, 2021
5.740
6.060
5.730
5.950
620,045
+0.13(+2.23%)
Sep 03, 2021
6.040
6.040
5.780
5.820
394,356
-0.15(-2.51%)
Sep 02, 2021
5.890
6.065
5.850
5.970
459,497
+0.20(+3.47%)
Sep 01, 2021
5.840
5.890
5.645
5.770
537,711
-0.09(-1.54%)
Aug 31, 2021
5.790
5.955
5.770
5.860
336,090
+0.03(+0.51%)
Aug 30, 2021
6.180
6.220
5.791
5.830
444,916
-0.24(-3.95%)
Aug 27, 2021
5.720
6.110
5.680
6.070
742,348
+0.52(+9.37%)
Aug 26, 2021
5.570
5.715
5.500
5.550
608,025
-0.11(-1.94%)
Aug 25, 2021
5.680
5.710
5.550
5.660
446,532
+0.00(+0.00%)
Aug 24, 2021
5.470
5.690
5.455
5.660
428,013
+0.28(+5.20%)
Aug 23, 2021
5.120
5.430
5.110
5.380
606,202
+0.41(+8.25%)
Aug 20, 2021
4.770
5.040
4.770
4.970
524,738
+0.12(+2.47%)
Aug 19, 2021
5.030
5.090
4.790
4.850
1,064,122
-0.32(-6.19%)
Aug 18, 2021
5.250
5.400
5.150
5.170
683,644
-0.06(-1.15%)
Aug 17, 2021
5.270
5.440
5.150
5.230
500,736
-0.12(-2.24%)
Aug 16, 2021
5.470
5.500
5.290
5.350
684,786
-0.30(-5.31%)
Aug 13, 2021
5.790
5.920
5.615
5.650
520,994
-0.18(-3.09%)
Aug 12, 2021
5.850
5.970
5.780
5.830
639,250
-0.02(-0.34%)
Aug 11, 2021
5.720
5.900
5.600
5.850
475,230
+0.02(+0.34%)
Aug 10, 2021
5.500
5.870
5.490
5.830
567,566
+0.39(+7.17%)
Aug 09, 2021
5.500
5.580
5.300
5.440
673,800
-0.20(-3.55%)
Aug 06, 2021
5.570
5.700
5.510
5.640
587,411
+0.21(+3.87%)
Aug 05, 2021
5.410
5.570
5.410
5.430
588,320
+0.07(+1.31%)
Aug 04, 2021
5.620
5.720
5.300
5.360
1,036,331
-0.42(-7.27%)
Aug 03, 2021
5.570
5.820
5.430
5.780
1,030,788
+0.19(+3.40%)
Aug 02, 2021
5.600
5.820
5.465
5.590
1,093,579
-0.07(-1.24%)
Jul 30, 2021
5.990
6.000
5.430
5.660
1,500,579
-0.42(-6.91%)
Jul 29, 2021
6.160
6.340
5.840
6.080
1,695,683
-0.15(-2.41%)
Jul 28, 2021
6.160
6.340
5.970
6.230
466,952
+0.11(+1.80%)
Jul 27, 2021
6.190
6.190
6.020
6.120
406,445
-0.17(-2.70%)
Jul 26, 2021
5.990
6.400
5.990
6.290
536,252
+0.37(+6.25%)
Jul 23, 2021
6.105
6.230
5.825
5.920
670,026
-0.19(-3.11%)
Jul 22, 2021
6.230
6.340
6.020
6.110
525,766
-0.14(-2.24%)
Jul 21, 2021
6.120
6.420
6.100
6.250
763,766
+0.36(+6.11%)
Jul 20, 2021
5.790
5.990
5.645
5.890
883,330
+0.10(+1.73%)
Jul 19, 2021
5.700
5.905
5.600
5.790
880,883
-0.29(-4.77%)
Jul 16, 2021
6.450
6.500
5.990
6.080
767,192
-0.22(-3.49%)
Jul 15, 2021
6.460
6.635
6.260
6.300
902,101
-0.26(-3.96%)
Jul 14, 2021
7.070
7.240
6.500
6.560
773,025
-0.46(-6.55%)
Jul 13, 2021
7.110
7.150
6.904
7.020
395,916
-0.20(-2.77%)
Jul 12, 2021
7.130
7.270
6.930
7.220
406,851
+0.02(+0.28%)
Jul 09, 2021
7.200
7.337
7.090
7.200
456,260
+0.17(+2.42%)
Jul 08, 2021
6.880
7.185
6.820
7.030
778,593
-0.07(-0.99%)
Jul 07, 2021
7.380
7.540
6.970
7.100
858,065
-0.28(-3.79%)
Jul 06, 2021
7.900
7.950
7.280
7.380
989,975
-0.50(-6.35%)
Jul 02, 2021
8.040
8.040
7.780
7.880
496,316
-0.23(-2.84%)
Jul 01, 2021
8.200
8.436
7.990
8.110
807,695
+0.26(+3.31%)
Jun 30, 2021
7.750
7.940
7.720
7.850
783,461
+0.10(+1.29%)
Jun 29, 2021
7.970
8.085
7.710
7.750
657,754
-0.11(-1.40%)
Jun 28, 2021
8.270
8.380
7.793
7.860
1,458,186
-0.41(-4.96%)
Jun 25, 2021
8.700
8.700
8.260
8.270
1,743,992
-0.33(-3.84%)
Jun 24, 2021
8.310
8.620
8.090
8.600
1,104,582
+0.32(+3.86%)
Jun 23, 2021
8.440
8.660
8.255
8.280
1,317,750
-0.08(-0.96%)
Jun 22, 2021
8.310
8.380
8.115
8.360
718,559
-0.04(-0.48%)
Jun 21, 2021
8.080
8.530
8.000
8.400
1,169,226
+0.40(+5.00%)
Jun 18, 2021
7.810
8.227
7.710
8.000
2,660,677
-0.01(-0.12%)
Jun 17, 2021
8.300
8.390
7.920
8.010
2,097,336
-0.22(-2.67%)
Jun 16, 2021
8.040
8.480
7.970
8.230
1,081,064
+0.10(+1.23%)
Jun 15, 2021
7.490
8.180
7.490
8.130
2,285,372
+0.69(+9.27%)
Jun 14, 2021
7.460
7.785
7.335
7.440
1,305,332
+0.05(+0.68%)
Jun 11, 2021
7.430
7.615
7.260
7.390
735,798
+0.05(+0.68%)
Jun 10, 2021
7.420
7.510
7.179
7.340
584,758
+0.05(+0.69%)
Jun 09, 2021
7.450
7.540
7.245
7.290
510,811
-0.15(-2.02%)
Jun 08, 2021
7.230
7.560
7.138
7.440
674,372
+0.11(+1.50%)
Jun 07, 2021
7.640
7.700
7.285
7.330
637,895
-0.31(-4.06%)
Jun 04, 2021
7.750
7.889
7.450
7.640
918,815
+0.00(+0.00%)
Jun 03, 2021
7.430
7.810
7.370
7.640
1,235,068
+0.12(+1.60%)
Jun 02, 2021
6.900
7.565
6.700
7.520
1,786,279
+0.75(+11.08%)
Jun 01, 2021
6.600
6.930
6.590
6.770
1,363,231
+0.34(+5.29%)
May 28, 2021
6.540
6.540
6.340
6.430
321,573
-0.04(-0.62%)
May 27, 2021
6.190
6.570
6.190
6.470
1,435,836
+0.22(+3.52%)
May 26, 2021
6.050
6.290
5.960
6.250
623,837
+0.22(+3.65%)
May 25, 2021
6.380
6.460
6.030
6.030
934,693
-0.38(-5.93%)
May 24, 2021
6.340
6.440
6.170
6.410
730,168
+0.13(+2.07%)
May 21, 2021
6.320
6.320
6.150
6.280
657,559
+0.10(+1.62%)
May 20, 2021
6.250
6.260
5.942
6.180
948,568
-0.12(-1.90%)
May 19, 2021
6.530
6.540
6.090
6.300
1,556,825
-0.48(-7.08%)
May 18, 2021
6.820
6.870
6.410
6.780
2,824,506
-0.04(-0.59%)
May 17, 2021
6.520
6.820
6.450
6.820
843,345
+0.21(+3.18%)
May 14, 2021
6.550
6.810
6.510
6.610
1,004,677
+0.19(+2.96%)
May 13, 2021
6.390
6.620
6.160
6.420
1,291,032
-0.07(-1.08%)
May 12, 2021
6.510
6.945
6.410
6.490
1,485,011
+0.07(+1.09%)
May 11, 2021
6.125
6.570
6.105
6.420
1,345,538
-0.04(-0.62%)
May 10, 2021
6.740
6.889
6.440
6.460
1,519,614
-0.23(-3.44%)
May 07, 2021
6.160
6.710
6.070
6.690
1,371,411
+0.36(+5.69%)
May 06, 2021
6.320
6.380
5.980
6.330
949,133
-0.04(-0.63%)
May 05, 2021
6.200
6.430
6.000
6.370
1,584,511
+0.42(+7.06%)
May 04, 2021
5.900
5.980
5.680
5.950
1,142,254
+0.12(+2.06%)
May 03, 2021
5.760
5.930
5.640
5.830
998,483
+0.22(+3.92%)
Apr 30, 2021
5.910
5.980
5.610
5.610
1,075,300
-0.37(-6.19%)
Apr 29, 2021
5.890
6.190
5.570
5.980
1,057,304
-0.02(-0.33%)
Apr 28, 2021
5.700
6.010
5.620
6.000
1,081,459
+0.39(+6.95%)
Apr 27, 2021
5.720
5.810
5.315
5.610
1,252,538
-0.11(-1.92%)
Apr 26, 2021
5.540
5.860
5.540
5.720
621,371
+0.18(+3.25%)
Apr 23, 2021
5.420
5.620
5.350
5.540
440,300
+0.12(+2.21%)
Apr 22, 2021
5.530
5.680
5.400
5.420
663,595
-0.11(-1.99%)
Apr 21, 2021
5.340
5.570
5.160
5.530
745,237
+0.05(+0.91%)
Apr 20, 2021
5.710
5.730
5.265
5.480
978,612
-0.28(-4.86%)
Apr 19, 2021
5.820
5.930
5.740
5.760
789,626
-0.09(-1.54%)
Apr 16, 2021
6.100
6.150
5.820
5.850
481,100
-0.21(-3.47%)
Apr 15, 2021
6.150
6.150
5.940
6.060
580,304
-0.06(-0.98%)
Apr 14, 2021
5.660
6.270
5.620
6.120
1,476,213
+0.52(+9.29%)
Apr 13, 2021
5.750
5.810
5.510
5.600
1,089,781
-0.18(-3.11%)
Apr 12, 2021
5.940
6.030
5.770
5.780
584,346
-0.08(-1.37%)
Apr 09, 2021
6.000
6.100
5.825
5.860
864,800
-0.17(-2.82%)
Apr 08, 2021
6.040
6.090
5.850
6.030
533,916
-0.10(-1.63%)
Apr 07, 2021
6.170
6.260
6.010
6.130
665,263
+0.00(+0.00%)
Apr 06, 2021
6.200
6.371
6.055
6.130
929,888
+0.02(+0.33%)
Apr 05, 2021
6.380
6.380
5.980
6.110
936,434
-0.28(-4.38%)
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.