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
Costamare Inc
(NY:
CMRE
)
13.37
-0.06 (-0.45%)
Official Closing Price
Updated: 7:00 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
8.799
8.908
8.790
8.894
448,696
+0.12(+1.40%)
Mar 30, 2023
8.875
8.932
8.709
8.771
342,258
+0.01(+0.11%)
Mar 29, 2023
8.856
8.913
8.724
8.761
318,945
+0.01(+0.11%)
Mar 28, 2023
8.733
8.818
8.724
8.752
296,437
+0.03(+0.33%)
Mar 27, 2023
8.743
8.776
8.572
8.724
343,127
+0.03(+0.33%)
Mar 24, 2023
8.610
8.743
8.514
8.695
459,272
+0.01(+0.11%)
Mar 23, 2023
8.837
8.960
8.610
8.686
428,730
-0.06(-0.65%)
Mar 22, 2023
8.790
8.998
8.733
8.743
391,517
-0.08(-0.86%)
Mar 21, 2023
8.705
8.941
8.705
8.818
443,904
+0.26(+3.09%)
Mar 20, 2023
8.591
8.695
8.525
8.553
661,538
-0.03(-0.33%)
Mar 17, 2023
8.790
8.950
8.525
8.582
1,019,522
-0.26(-2.99%)
Mar 16, 2023
8.998
9.045
8.648
8.846
817,944
-0.29(-3.21%)
Mar 15, 2023
9.036
9.243
8.979
9.139
752,668
-0.14(-1.53%)
Mar 14, 2023
9.366
9.470
9.196
9.281
641,957
+0.11(+1.24%)
Mar 13, 2023
9.092
9.329
8.950
9.168
942,971
-0.14(-1.52%)
Mar 10, 2023
9.489
9.532
9.206
9.310
876,278
-0.21(-2.18%)
Mar 09, 2023
9.697
9.749
9.508
9.518
618,244
-0.18(-1.85%)
Mar 08, 2023
9.678
9.858
9.584
9.697
600,234
+0.06(+0.59%)
Mar 07, 2023
9.725
9.773
9.612
9.640
413,907
-0.10(-1.07%)
Mar 06, 2023
10.000
10.02
9.716
9.744
568,134
-0.26(-2.55%)
Mar 03, 2023
10.08
10.15
9.979
10.000
632,545
-0.07(-0.66%)
Mar 02, 2023
10.08
10.11
9.981
10.07
664,210
-0.05(-0.47%)
Mar 01, 2023
9.971
10.32
9.971
10.11
739,473
+0.19(+1.90%)
Feb 28, 2023
10.000
10.17
9.905
9.924
587,428
-0.15(-1.50%)
Feb 27, 2023
9.877
10.18
9.877
10.08
807,537
+0.29(+3.00%)
Feb 24, 2023
9.603
9.839
9.547
9.782
858,882
+0.13(+1.37%)
Feb 23, 2023
9.366
9.669
9.366
9.650
535,290
+0.38(+4.08%)
Feb 22, 2023
9.300
9.385
9.239
9.272
330,241
-0.03(-0.30%)
Feb 21, 2023
9.574
9.688
9.300
9.300
609,495
-0.27(-2.86%)
Feb 17, 2023
9.461
9.612
9.423
9.574
571,634
+0.14(+1.50%)
Feb 16, 2023
9.234
9.508
9.234
9.432
759,035
+0.27(+2.99%)
Feb 15, 2023
9.234
9.253
9.073
9.158
620,612
-0.14(-1.52%)
Feb 14, 2023
9.329
9.385
9.149
9.300
808,217
-0.04(-0.40%)
Feb 13, 2023
9.338
9.392
9.243
9.338
403,664
-0.04(-0.40%)
Feb 10, 2023
9.423
9.442
9.243
9.376
726,429
-0.08(-0.80%)
Feb 09, 2023
9.640
9.697
9.347
9.451
972,323
-0.15(-1.57%)
Feb 08, 2023
9.820
10.000
9.380
9.603
1,211,937
-0.25(-2.50%)
Feb 07, 2023
9.735
9.952
9.659
9.848
767,499
+0.15(+1.56%)
Feb 06, 2023
9.678
9.801
9.640
9.697
547,701
-0.06(-0.58%)
Feb 03, 2023
9.820
9.924
9.659
9.754
473,208
-0.07(-0.67%)
Feb 02, 2023
10.08
10.22
9.768
9.820
743,259
-0.16(-1.61%)
Feb 01, 2023
9.603
10.07
9.593
9.981
765,370
+0.39(+4.04%)
Jan 31, 2023
9.461
9.612
9.461
9.593
837,804
+0.12(+1.30%)
Jan 30, 2023
9.603
9.716
9.437
9.470
752,230
-0.23(-2.34%)
Jan 27, 2023
9.432
9.697
9.385
9.697
468,502
+0.26(+2.81%)
Jan 26, 2023
9.319
9.447
9.102
9.432
713,813
+0.15(+1.63%)
Jan 25, 2023
9.366
9.385
9.158
9.281
449,271
-0.21(-2.19%)
Jan 24, 2023
9.546
9.688
9.366
9.489
574,996
-0.09(-0.99%)
Jan 23, 2023
9.499
9.773
9.451
9.584
753,595
+0.09(+1.00%)
Jan 20, 2023
9.404
9.513
9.281
9.489
545,981
+0.14(+1.52%)
Jan 19, 2023
9.121
9.404
9.026
9.347
791,566
+0.22(+2.43%)
Jan 18, 2023
9.265
9.438
9.116
9.125
510,669
-0.05(-0.51%)
Jan 17, 2023
9.219
9.359
9.125
9.172
685,841
+0.03(+0.31%)
Jan 13, 2023
8.938
9.368
8.920
9.144
806,706
-0.19(-2.00%)
Jan 12, 2023
9.172
9.392
9.153
9.331
568,621
+0.15(+1.63%)
Jan 11, 2023
9.396
9.494
9.125
9.181
613,658
-0.16(-1.70%)
Jan 10, 2023
8.967
9.363
8.953
9.340
706,118
+0.42(+4.71%)
Jan 09, 2023
8.948
9.009
8.850
8.920
597,512
+0.11(+1.27%)
Jan 06, 2023
8.453
8.854
8.415
8.808
590,183
+0.46(+5.48%)
Jan 05, 2023
8.369
8.467
8.313
8.350
686,832
-0.06(-0.67%)
Jan 04, 2023
8.686
8.733
8.359
8.406
534,819
-0.33(-3.74%)
Jan 03, 2023
8.686
8.859
8.621
8.733
576,695
+0.07(+0.75%)
Dec 30, 2022
8.658
8.724
8.556
8.668
615,059
-0.11(-1.28%)
Dec 29, 2022
8.500
8.798
8.479
8.780
680,428
+0.32(+3.75%)
Dec 28, 2022
8.415
8.528
8.350
8.462
620,235
-0.02(-0.22%)
Dec 27, 2022
8.490
8.546
8.243
8.481
701,924
+0.02(+0.22%)
Dec 23, 2022
8.257
8.523
8.229
8.462
462,609
+0.22(+2.72%)
Dec 22, 2022
8.472
8.490
8.135
8.238
509,260
-0.33(-3.82%)
Dec 21, 2022
8.369
8.658
8.359
8.565
746,367
+0.29(+3.50%)
Dec 20, 2022
8.098
8.294
8.061
8.275
400,910
+0.18(+2.19%)
Dec 19, 2022
8.238
8.294
8.014
8.098
609,447
-0.16(-1.92%)
Dec 16, 2022
8.275
8.350
8.201
8.257
680,839
-0.09(-1.12%)
Dec 15, 2022
8.294
8.434
8.247
8.350
517,768
+0.03(+0.34%)
Dec 14, 2022
8.453
8.472
8.201
8.322
799,475
-0.11(-1.33%)
Dec 13, 2022
8.500
8.658
8.364
8.434
582,026
+0.09(+1.12%)
Dec 12, 2022
8.443
8.457
8.327
8.341
361,190
-0.07(-0.89%)
Dec 09, 2022
8.415
8.481
8.350
8.415
560,815
+0.00(+0.00%)
Dec 08, 2022
8.257
8.467
8.238
8.415
305,396
+0.23(+2.85%)
Dec 07, 2022
8.425
8.425
8.173
8.182
497,900
-0.27(-3.20%)
Dec 06, 2022
8.574
8.658
8.341
8.453
564,782
-0.13(-1.52%)
Dec 05, 2022
8.873
8.957
8.509
8.584
602,236
-0.27(-3.06%)
Dec 02, 2022
8.733
8.864
8.640
8.854
406,633
+0.05(+0.53%)
Dec 01, 2022
9.032
9.097
8.719
8.808
559,211
-0.20(-2.18%)
Nov 30, 2022
8.995
9.051
8.836
9.004
871,417
+0.07(+0.84%)
Nov 29, 2022
9.013
9.191
8.882
8.929
607,185
-0.03(-0.31%)
Nov 28, 2022
9.209
9.209
8.901
8.957
634,449
-0.36(-3.91%)
Nov 25, 2022
9.144
9.415
9.144
9.321
318,645
+0.17(+1.84%)
Nov 23, 2022
9.088
9.233
9.088
9.153
498,947
+0.09(+1.03%)
Nov 22, 2022
9.051
9.200
9.032
9.060
440,517
+0.00(+0.00%)
Nov 21, 2022
8.995
9.060
8.854
9.060
758,653
+0.01(+0.10%)
Nov 18, 2022
9.191
9.191
8.938
9.051
539,866
-0.07(-0.72%)
Nov 17, 2022
9.107
9.125
8.901
9.116
546,314
-0.06(-0.61%)
Nov 16, 2022
9.452
9.611
9.107
9.172
773,945
-0.39(-4.10%)
Nov 15, 2022
9.536
9.639
9.434
9.564
889,852
+0.15(+1.59%)
Nov 14, 2022
9.377
9.569
9.228
9.415
832,899
+0.06(+0.60%)
Nov 11, 2022
9.181
9.452
9.116
9.359
781,840
+0.33(+3.62%)
Nov 10, 2022
9.013
9.079
8.910
9.032
887,170
+0.31(+3.53%)
Nov 09, 2022
9.200
9.200
8.724
8.724
574,839
-0.48(-5.18%)
Nov 08, 2022
9.331
9.349
9.037
9.200
551,930
-0.12(-1.30%)
Nov 07, 2022
9.256
9.508
9.237
9.321
963,468
+0.14(+1.53%)
Nov 04, 2022
8.892
9.205
8.892
9.181
1,160,481
+0.39(+4.46%)
Nov 03, 2022
8.817
9.065
8.714
8.789
795,817
-0.18(-1.98%)
Nov 02, 2022
9.041
8.967
1,119,985
-0.10(-1.13%)
Nov 01, 2022
8.957
9.116
8.798
9.069
934,415
+0.25(+2.86%)
Oct 31, 2022
8.612
8.850
8.565
8.817
874,819
+0.16(+1.83%)
Oct 28, 2022
8.518
8.672
8.238
8.658
1,082,351
+0.12(+1.42%)
Oct 27, 2022
8.957
9.012
8.443
8.537
765,912
-0.45(-4.99%)
Oct 26, 2022
9.135
9.205
8.985
8.985
916,057
-0.13(-1.43%)
Oct 25, 2022
8.938
9.135
8.817
9.116
572,458
+0.18(+1.99%)
Oct 24, 2022
8.873
8.976
8.742
8.938
646,681
+0.09(+1.06%)
Oct 21, 2022
8.742
8.864
8.612
8.845
500,360
+0.17(+1.94%)
Oct 20, 2022
8.770
8.866
8.612
8.677
742,501
-0.16(-1.80%)
Oct 19, 2022
9.023
9.079
8.738
8.836
659,778
-0.25(-2.73%)
Oct 18, 2022
9.037
9.139
8.917
9.083
674,803
+0.18(+2.07%)
Oct 17, 2022
8.908
9.046
8.834
8.899
965,322
+0.06(+0.73%)
Oct 14, 2022
8.603
8.899
8.539
8.834
1,001,839
+0.30(+3.57%)
Oct 13, 2022
8.216
8.539
8.059
8.529
1,389,338
+0.21(+2.55%)
Oct 12, 2022
8.105
8.363
7.989
8.317
655,742
+0.21(+2.62%)
Oct 11, 2022
8.077
8.239
7.895
8.105
760,016
-0.02(-0.23%)
Oct 10, 2022
8.336
8.382
8.077
8.123
1,302,112
-0.34(-4.03%)
Oct 07, 2022
8.696
8.714
8.419
8.465
584,414
-0.30(-3.37%)
Oct 06, 2022
8.659
8.769
8.553
8.760
618,843
+0.12(+1.39%)
Oct 05, 2022
8.566
8.705
8.423
8.640
776,911
-0.06(-0.74%)
Oct 04, 2022
8.622
8.820
8.576
8.705
872,327
+0.21(+2.50%)
Oct 03, 2022
8.243
8.585
8.234
8.492
792,584
+0.23(+2.79%)
Sep 30, 2022
8.225
8.409
8.206
8.262
577,993
+0.02(+0.22%)
Sep 29, 2022
8.308
8.308
8.051
8.243
735,322
-0.27(-3.15%)
Sep 28, 2022
8.400
8.520
8.363
8.511
607,972
+0.06(+0.76%)
Sep 27, 2022
8.409
8.524
8.280
8.446
2,218,019
+0.15(+1.78%)
Sep 26, 2022
8.622
8.668
8.196
8.299
1,332,200
-0.42(-4.87%)
Sep 23, 2022
8.723
8.797
8.442
8.723
1,999,006
-0.20(-2.28%)
Sep 22, 2022
9.074
9.166
8.852
8.926
1,002,336
-0.15(-1.63%)
Sep 21, 2022
9.536
9.536
9.037
9.074
763,470
-0.46(-4.84%)
Sep 20, 2022
9.296
9.582
9.286
9.536
616,805
+0.21(+2.28%)
Sep 19, 2022
9.342
9.462
9.162
9.323
708,831
-0.21(-2.23%)
Sep 16, 2022
9.591
9.595
9.434
9.536
840,089
-0.29(-2.91%)
Sep 15, 2022
9.914
9.928
9.766
9.822
488,819
-0.16(-1.57%)
Sep 14, 2022
10.08
10.13
9.905
9.979
367,504
-0.01(-0.09%)
Sep 13, 2022
10.14
10.26
9.956
9.988
546,009
-0.33(-3.22%)
Sep 12, 2022
10.35
10.39
10.20
10.32
560,195
+0.09(+0.90%)
Sep 09, 2022
9.905
10.25
9.896
10.23
519,291
+0.47(+4.82%)
Sep 08, 2022
9.508
9.776
9.471
9.757
647,930
+0.10(+1.05%)
Sep 07, 2022
9.923
9.923
9.582
9.656
759,604
-0.32(-3.24%)
Sep 06, 2022
10.23
10.32
9.960
9.979
686,694
-0.25(-2.44%)
Sep 02, 2022
10.36
10.38
10.14
10.23
679,980
-0.01(-0.09%)
Sep 01, 2022
10.37
10.39
10.22
10.24
476,125
-0.18(-1.68%)
Aug 31, 2022
10.36
10.60
10.26
10.41
627,245
+0.05(+0.44%)
Aug 30, 2022
10.64
10.71
10.03
10.37
1,120,544
-0.30(-2.77%)
Aug 29, 2022
10.86
10.86
10.65
10.66
714,368
-0.29(-2.61%)
Aug 26, 2022
11.19
11.20
10.88
10.95
1,126,243
+0.07(+0.68%)
Aug 25, 2022
10.52
10.89
10.44
10.87
565,779
+0.37(+3.52%)
Aug 24, 2022
10.62
10.62
10.44
10.50
490,899
-0.02(-0.18%)
Aug 23, 2022
10.75
10.80
10.47
10.52
437,179
-0.15(-1.38%)
Aug 22, 2022
10.62
10.78
10.55
10.67
474,232
+0.00(+0.00%)
Aug 19, 2022
11.17
11.17
10.62
10.67
1,074,941
-0.54(-4.86%)
Aug 18, 2022
11.07
11.26
10.98
11.22
1,196,471
+0.65(+6.11%)
Aug 17, 2022
10.63
10.70
10.50
10.57
518,059
-0.28(-2.55%)
Aug 16, 2022
10.98
11.01
10.74
10.85
356,911
-0.09(-0.84%)
Aug 15, 2022
10.68
10.96
10.54
10.94
517,131
-0.10(-0.92%)
Aug 12, 2022
10.98
11.06
10.73
11.04
534,925
+0.06(+0.59%)
Aug 11, 2022
11.06
11.20
10.95
10.98
426,649
+0.07(+0.68%)
Aug 10, 2022
10.89
10.99
10.72
10.90
516,735
+0.17(+1.55%)
Aug 09, 2022
10.74
10.83
10.62
10.74
477,080
+0.02(+0.17%)
Aug 08, 2022
10.72
10.86
10.65
10.72
514,983
+0.09(+0.87%)
Aug 05, 2022
10.38
10.65
10.35
10.62
430,153
+0.26(+2.49%)
Aug 04, 2022
10.66
10.67
10.36
10.37
661,549
-0.29(-2.69%)
Aug 03, 2022
10.77
10.84
10.60
10.65
966,691
-0.03(-0.26%)
Aug 02, 2022
10.86
10.86
10.55
10.68
405,179
-0.18(-1.70%)
Aug 01, 2022
10.85
10.89
10.66
10.86
439,232
+0.04(+0.34%)
Jul 29, 2022
11.01
11.05
10.70
10.83
641,349
-0.18(-1.68%)
Jul 28, 2022
11.26
11.43
10.82
11.01
860,762
+0.10(+0.93%)
Jul 27, 2022
10.73
10.94
10.59
10.91
545,720
+0.33(+3.14%)
Jul 26, 2022
10.67
10.67
10.52
10.58
421,301
-0.09(-0.86%)
Jul 25, 2022
10.62
10.74
10.51
10.67
418,193
+0.26(+2.48%)
Jul 22, 2022
10.82
10.85
10.34
10.41
460,275
-0.41(-3.75%)
Jul 21, 2022
10.89
10.96
10.60
10.82
567,842
+0.18(+1.74%)
Jul 20, 2022
10.71
10.74
10.44
10.63
1,008,241
-0.11(-0.99%)
Jul 19, 2022
10.42
10.75
10.40
10.74
629,607
+0.37(+3.61%)
Jul 18, 2022
10.14
10.55
10.14
10.37
854,525
+0.43(+4.32%)
Jul 15, 2022
9.689
9.963
9.543
9.936
824,462
+0.42(+4.42%)
Jul 14, 2022
9.461
9.570
9.365
9.515
873,942
-0.12(-1.23%)
Jul 13, 2022
9.634
9.867
9.589
9.634
1,172,171
-0.18(-1.86%)
Jul 12, 2022
9.918
9.991
9.771
9.817
679,168
-0.07(-0.74%)
Jul 11, 2022
9.945
10.01
9.771
9.890
693,187
-0.05(-0.55%)
Jul 08, 2022
10.13
10.14
9.831
9.945
490,041
-0.03(-0.27%)
Jul 07, 2022
10.03
10.43
9.936
9.972
1,134,913
+0.27(+2.73%)
Jul 06, 2022
10.10
10.16
9.470
9.707
1,350,560
-0.48(-4.75%)
Jul 05, 2022
10.51
10.53
10.08
10.19
1,121,551
-0.64(-5.91%)
Jul 01, 2022
11.00
11.00
10.58
10.83
772,823
-0.23(-2.07%)
Jun 30, 2022
10.69
11.15
10.69
11.06
1,132,838
+0.18(+1.68%)
Jun 29, 2022
11.15
11.20
10.84
10.88
1,003,491
-0.32(-2.86%)
Jun 28, 2022
11.42
11.54
11.19
11.20
885,327
-0.18(-1.61%)
Jun 27, 2022
10.77
11.53
10.51
11.38
1,132,149
+0.87(+8.26%)
Jun 24, 2022
10.87
10.99
10.49
10.51
2,504,207
-0.19(-1.79%)
Jun 23, 2022
10.69
10.86
10.51
10.70
1,097,313
-0.01(-0.08%)
Jun 22, 2022
11.06
11.22
10.70
10.71
1,129,898
-0.64(-5.64%)
Jun 21, 2022
11.18
11.44
10.95
11.35
1,047,133
+0.43(+3.93%)
Jun 17, 2022
11.00
11.17
10.82
10.92
1,153,595
-0.05(-0.42%)
Jun 16, 2022
10.94
11.30
10.82
10.97
1,390,352
-0.42(-3.69%)
Jun 15, 2022
11.61
11.75
11.22
11.39
1,320,068
-0.22(-1.89%)
Jun 14, 2022
11.01
11.86
10.92
11.61
1,496,514
+0.80(+7.35%)
Jun 13, 2022
11.38
11.39
10.81
10.81
1,561,589
-0.81(-7.00%)
Jun 10, 2022
11.43
11.74
11.39
11.63
997,749
+0.08(+0.71%)
Jun 09, 2022
11.90
11.95
11.52
11.54
1,395,569
-0.59(-4.90%)
Jun 08, 2022
12.98
13.04
12.06
12.14
1,631,628
-1.17(-8.79%)
Jun 07, 2022
13.16
13.38
13.04
13.31
534,583
+0.08(+0.62%)
Jun 06, 2022
13.33
13.47
13.14
13.23
511,734
-0.05(-0.41%)
Jun 03, 2022
13.17
13.33
13.04
13.28
392,372
-0.05(-0.34%)
Jun 02, 2022
13.31
13.57
13.22
13.33
622,874
+0.09(+0.69%)
Jun 01, 2022
13.16
13.34
12.88
13.24
634,473
+0.24(+1.83%)
May 31, 2022
13.12
13.24
12.80
13.00
714,564
-0.12(-0.91%)
May 27, 2022
13.05
13.16
12.74
13.12
662,665
+0.08(+0.63%)
May 26, 2022
13.01
13.16
12.87
13.03
588,855
-0.03(-0.21%)
May 25, 2022
12.80
13.15
12.56
13.06
890,260
+0.21(+1.64%)
May 24, 2022
12.71
12.94
12.65
12.85
796,401
-0.13(-0.99%)
May 23, 2022
12.92
13.12
12.74
12.98
765,879
+0.23(+1.79%)
May 20, 2022
12.70
12.78
12.41
12.75
1,041,907
+0.07(+0.58%)
May 19, 2022
11.88
12.88
11.88
12.68
1,167,518
+0.57(+4.68%)
May 18, 2022
12.57
12.63
12.03
12.11
1,017,633
-0.50(-3.99%)
May 17, 2022
12.95
13.05
12.53
12.61
883,753
+0.01(+0.07%)
May 16, 2022
12.38
12.86
12.34
12.60
990,919
+0.29(+2.38%)
May 13, 2022
11.94
12.49
11.94
12.31
1,020,367
+0.52(+4.42%)
May 12, 2022
11.83
11.89
11.49
11.79
1,160,102
-0.17(-1.45%)
May 11, 2022
12.07
12.45
11.95
11.97
938,382
-0.01(-0.08%)
May 10, 2022
11.86
12.12
11.64
11.97
765,124
+0.29(+2.50%)
May 09, 2022
12.12
12.18
11.44
11.68
1,521,017
-0.78(-6.24%)
May 06, 2022
12.60
12.71
12.15
12.46
786,739
-0.29(-2.29%)
May 05, 2022
13.07
13.60
12.56
12.75
1,225,166
-0.66(-4.91%)
May 04, 2022
13.18
13.51
12.93
13.41
835,047
+0.38(+2.95%)
May 03, 2022
12.58
13.17
12.58
13.03
660,774
+0.45(+3.56%)
May 02, 2022
12.13
12.69
12.03
12.58
1,043,777
+0.32(+2.61%)
Apr 29, 2022
12.62
12.81
12.23
12.26
1,109,474
-0.39(-3.11%)
Apr 28, 2022
12.65
12.75
12.19
12.65
919,788
+0.13(+1.02%)
Apr 27, 2022
12.07
12.66
12.07
12.52
1,342,014
+0.46(+3.79%)
Apr 26, 2022
12.43
12.52
12.05
12.07
1,658,983
-0.36(-2.87%)
Apr 25, 2022
13.40
13.41
12.13
12.42
2,372,358
-1.36(-9.88%)
Apr 22, 2022
14.06
14.31
13.69
13.78
1,160,640
-0.27(-1.95%)
Apr 21, 2022
15.00
15.08
13.93
14.06
1,479,431
-0.79(-5.30%)
Apr 20, 2022
14.94
15.16
14.31
14.84
2,071,333
-0.01(-0.06%)
Apr 19, 2022
14.57
14.95
14.56
14.85
1,373,236
+0.29(+2.01%)
Apr 18, 2022
13.96
14.65
13.72
14.56
1,489,121
+0.58(+4.15%)
Apr 14, 2022
13.87
14.01
13.64
13.98
1,352,648
+0.28(+2.05%)
Apr 13, 2022
13.30
13.76
13.30
13.70
901,712
+0.47(+3.52%)
Apr 12, 2022
13.21
13.43
13.18
13.23
916,178
+0.15(+1.14%)
Apr 11, 2022
13.35
13.37
12.80
13.08
1,499,528
-0.24(-1.78%)
Apr 08, 2022
13.32
13.58
13.30
13.32
1,015,820
-0.07(-0.52%)
Apr 07, 2022
13.49
13.80
13.27
13.39
1,606,138
-0.14(-1.04%)
Apr 06, 2022
13.82
14.06
13.51
13.53
1,870,277
-0.54(-3.87%)
Apr 05, 2022
14.87
15.05
13.95
14.08
1,934,753
-0.82(-5.49%)
Apr 04, 2022
15.16
15.49
14.45
14.89
2,354,514
-0.16(-1.05%)
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.