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
)
14.65
+0.20 (+1.38%)
Official Closing Price
Updated: 7:00 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 (%)
Aug 31, 2020
4.247
4.321
4.164
4.164
702,318
-0.14(-3.26%)
Aug 28, 2020
4.123
4.304
4.074
4.304
942,641
+0.23(+5.67%)
Aug 27, 2020
4.008
4.238
3.939
4.074
1,407,825
+0.14(+3.56%)
Aug 26, 2020
3.958
4.057
3.900
3.933
1,042,082
-0.11(-2.65%)
Aug 25, 2020
4.172
4.271
3.913
4.041
2,204,170
-0.11(-2.58%)
Aug 24, 2020
4.082
4.205
4.032
4.148
610,888
+0.12(+2.86%)
Aug 21, 2020
4.106
4.148
4.024
4.032
385,764
-0.13(-3.17%)
Aug 20, 2020
4.074
4.205
3.966
4.164
586,528
+0.04(+1.00%)
Aug 19, 2020
4.214
4.276
4.123
4.123
470,752
-0.12(-2.72%)
Aug 18, 2020
4.469
4.469
4.238
4.238
702,971
-0.24(-5.34%)
Aug 17, 2020
4.453
4.510
4.421
4.478
627,847
+0.00(+0.00%)
Aug 14, 2020
4.280
4.535
4.280
4.478
561,971
+0.12(+2.65%)
Aug 13, 2020
4.288
4.362
4.214
4.362
473,951
+0.05(+1.15%)
Aug 12, 2020
4.445
4.469
4.247
4.313
369,197
-0.03(-0.76%)
Aug 11, 2020
4.370
4.577
4.304
4.346
1,045,426
+0.02(+0.57%)
Aug 10, 2020
4.115
4.354
4.107
4.321
1,109,511
+0.22(+5.43%)
Aug 07, 2020
3.958
4.106
3.876
4.098
531,653
+0.18(+4.63%)
Aug 06, 2020
3.933
3.998
3.847
3.917
438,678
+0.00(+0.00%)
Aug 05, 2020
3.892
3.933
3.834
3.917
681,126
+0.07(+1.93%)
Aug 04, 2020
3.826
3.942
3.793
3.843
602,845
+0.05(+1.30%)
Aug 03, 2020
3.768
3.834
3.694
3.793
603,931
+0.04(+1.10%)
Jul 31, 2020
3.950
3.950
3.711
3.752
1,011,766
-0.19(-4.81%)
Jul 30, 2020
3.942
4.016
3.851
3.942
648,007
+0.00(+0.00%)
Jul 29, 2020
4.032
4.057
3.917
3.942
892,721
-0.02(-0.42%)
Jul 28, 2020
4.164
4.222
3.876
3.958
1,674,605
-0.26(-6.25%)
Jul 27, 2020
4.304
4.304
4.181
4.222
731,957
-0.05(-1.16%)
Jul 24, 2020
4.478
4.478
4.238
4.271
1,002,186
-0.23(-5.13%)
Jul 23, 2020
4.181
4.511
4.172
4.502
1,455,168
+0.36(+8.76%)
Jul 22, 2020
4.139
4.436
4.016
4.139
1,932,458
+0.23(+5.91%)
Jul 21, 2020
3.942
3.966
3.818
3.909
829,021
+0.02(+0.64%)
Jul 20, 2020
3.965
3.989
3.880
3.884
1,039,572
-0.06(-1.43%)
Jul 17, 2020
3.973
4.029
3.908
3.940
627,280
-0.02(-0.61%)
Jul 16, 2020
4.005
4.013
3.916
3.965
493,353
-0.06(-1.60%)
Jul 15, 2020
4.029
4.091
3.957
4.029
559,490
+0.07(+1.84%)
Jul 14, 2020
3.819
3.957
3.771
3.957
589,607
+0.14(+3.59%)
Jul 13, 2020
3.957
3.980
3.714
3.819
1,169,723
-0.06(-1.66%)
Jul 10, 2020
3.698
3.928
3.698
3.884
666,911
+0.17(+4.57%)
Jul 09, 2020
3.948
3.948
3.674
3.714
1,277,109
-0.24(-6.12%)
Jul 08, 2020
4.086
4.115
3.864
3.957
1,066,509
-0.18(-4.30%)
Jul 07, 2020
4.207
4.207
4.061
4.134
502,129
-0.10(-2.29%)
Jul 06, 2020
4.199
4.271
4.118
4.231
807,453
+0.11(+2.75%)
Jul 02, 2020
4.401
4.417
4.110
4.118
985,071
-0.23(-5.38%)
Jul 01, 2020
4.498
4.554
4.239
4.352
779,178
-0.14(-3.06%)
Jun 30, 2020
4.481
4.514
4.328
4.489
600,638
-0.02(-0.54%)
Jun 29, 2020
4.320
4.619
4.284
4.514
1,026,196
+0.19(+4.29%)
Jun 26, 2020
4.522
4.546
4.239
4.328
1,526,031
-0.23(-5.13%)
Jun 25, 2020
4.554
4.711
4.455
4.562
999,368
-0.15(-3.09%)
Jun 24, 2020
4.845
4.877
4.473
4.707
1,708,107
-0.10(-2.02%)
Jun 23, 2020
4.320
5.022
4.263
4.804
4,862,897
+0.56(+13.12%)
Jun 22, 2020
4.312
4.384
4.175
4.247
692,991
+0.02(+0.57%)
Jun 19, 2020
4.118
4.514
4.005
4.223
1,744,496
+0.19(+4.60%)
Jun 18, 2020
3.868
4.086
3.763
4.037
687,198
+0.12(+3.09%)
Jun 17, 2020
3.957
3.979
3.876
3.916
410,728
-0.03(-0.82%)
Jun 16, 2020
4.344
4.344
3.920
3.948
877,821
-0.19(-4.68%)
Jun 15, 2020
3.787
4.150
3.714
4.142
593,601
+0.26(+6.65%)
Jun 12, 2020
4.086
4.103
3.827
3.884
700,101
-0.01(-0.21%)
Jun 11, 2020
4.110
4.110
3.884
3.892
730,846
-0.31(-7.31%)
Jun 10, 2020
4.481
4.481
4.191
4.199
674,556
-0.32(-7.14%)
Jun 09, 2020
4.594
4.594
4.288
4.522
996,044
-0.20(-4.27%)
Jun 08, 2020
4.409
4.724
4.401
4.724
734,999
+0.44(+10.38%)
Jun 05, 2020
4.191
4.417
4.191
4.280
1,019,129
+0.24(+6.00%)
Jun 04, 2020
3.981
4.037
3.884
4.037
435,982
+0.04(+1.01%)
Jun 03, 2020
3.876
4.013
3.852
3.997
796,926
+0.20(+5.32%)
Jun 02, 2020
3.892
3.916
3.722
3.795
576,903
-0.06(-1.67%)
Jun 01, 2020
3.674
3.900
3.654
3.860
587,021
+0.15(+3.91%)
May 29, 2020
3.916
3.924
3.690
3.714
649,325
-0.21(-5.35%)
May 28, 2020
4.134
4.166
3.908
3.924
488,452
-0.19(-4.71%)
May 27, 2020
4.118
4.134
4.029
4.118
492,798
+0.14(+3.45%)
May 26, 2020
3.739
4.021
3.739
3.981
746,497
+0.36(+10.04%)
May 22, 2020
3.714
3.726
3.569
3.617
526,098
-0.12(-3.24%)
May 21, 2020
3.747
3.795
3.690
3.739
328,376
-0.03(-0.86%)
May 20, 2020
3.642
3.835
3.617
3.771
723,681
+0.20(+5.66%)
May 19, 2020
3.617
3.658
3.512
3.569
323,119
-0.05(-1.34%)
May 18, 2020
3.569
3.650
3.521
3.617
629,918
+0.22(+6.41%)
May 15, 2020
3.488
3.488
3.367
3.399
543,065
-0.08(-2.32%)
May 14, 2020
3.391
3.488
3.238
3.480
527,642
+0.04(+1.17%)
May 13, 2020
3.464
3.496
3.254
3.440
667,082
-0.06(-1.84%)
May 12, 2020
3.674
3.674
3.480
3.504
723,827
-0.15(-3.98%)
May 11, 2020
3.795
3.816
3.613
3.650
670,443
-0.21(-5.44%)
May 08, 2020
3.884
3.957
3.788
3.860
494,269
+0.10(+2.80%)
May 07, 2020
3.642
3.763
3.634
3.755
629,460
+0.11(+3.10%)
May 06, 2020
3.787
3.819
3.625
3.642
645,950
-0.15(-3.84%)
May 05, 2020
3.916
3.965
3.771
3.787
725,776
-0.06(-1.47%)
May 04, 2020
3.690
3.843
3.593
3.843
656,142
+0.06(+1.49%)
May 01, 2020
3.924
3.932
3.577
3.787
1,224,961
-0.27(-6.57%)
Apr 30, 2020
4.312
4.312
3.977
4.053
967,147
-0.36(-8.06%)
Apr 29, 2020
4.481
4.481
4.045
4.409
1,731,877
+0.25(+6.02%)
Apr 28, 2020
4.166
4.215
4.045
4.158
613,911
+0.07(+1.78%)
Apr 27, 2020
4.070
4.231
4.037
4.086
1,023,358
+0.02(+0.40%)
Apr 24, 2020
3.997
4.102
3.896
4.070
680,905
+0.15(+3.70%)
Apr 23, 2020
3.722
4.061
3.722
3.924
680,752
+0.22(+5.88%)
Apr 22, 2020
3.981
3.981
3.650
3.706
718,244
-0.16(-4.18%)
Apr 21, 2020
3.884
3.993
3.864
3.868
1,079,357
-0.14(-3.43%)
Apr 20, 2020
3.876
4.013
3.779
4.005
918,240
+0.04(+1.02%)
Apr 17, 2020
3.941
4.028
3.870
3.965
945,488
+0.13(+3.51%)
Apr 16, 2020
3.941
4.036
3.727
3.830
1,094,896
-0.11(-2.81%)
Apr 15, 2020
3.798
3.988
3.490
3.941
1,522,815
-0.05(-1.19%)
Apr 14, 2020
3.885
4.044
3.727
3.988
1,109,709
+0.12(+3.07%)
Apr 13, 2020
3.727
3.901
3.593
3.870
950,743
+0.14(+3.82%)
Apr 09, 2020
3.759
3.893
3.569
3.727
1,110,778
+0.04(+1.07%)
Apr 08, 2020
3.411
3.696
3.363
3.688
889,672
+0.32(+9.65%)
Apr 07, 2020
3.324
3.498
3.324
3.363
911,372
+0.15(+4.68%)
Apr 06, 2020
3.300
3.363
3.165
3.213
769,169
+0.03(+1.00%)
Apr 03, 2020
3.284
3.343
3.055
3.181
567,015
-0.12(-3.60%)
Apr 02, 2020
3.426
3.458
3.189
3.300
857,859
-0.13(-3.92%)
Apr 01, 2020
3.363
3.616
3.324
3.434
925,222
-0.14(-3.98%)
Mar 31, 2020
3.482
3.656
3.426
3.577
929,874
+0.17(+5.12%)
Mar 30, 2020
3.347
3.521
3.308
3.403
600,050
+0.02(+0.47%)
Mar 27, 2020
3.830
3.854
3.387
3.387
924,511
-0.63(-15.58%)
Mar 26, 2020
3.521
4.036
3.458
4.012
1,372,998
+0.59(+17.09%)
Mar 25, 2020
3.134
3.585
3.086
3.426
1,056,792
+0.35(+11.31%)
Mar 24, 2020
3.047
3.110
2.936
3.078
706,011
+0.26(+9.27%)
Mar 23, 2020
2.833
2.928
2.698
2.817
848,140
-0.10(-3.52%)
Mar 20, 2020
2.833
3.553
2.825
2.920
1,287,441
+0.11(+3.94%)
Mar 19, 2020
2.762
2.904
2.501
2.809
1,251,565
-0.04(-1.39%)
Mar 18, 2020
2.873
3.157
2.572
2.849
1,320,225
-0.32(-10.00%)
Mar 17, 2020
3.086
3.371
2.928
3.165
1,597,418
+0.06(+2.04%)
Mar 16, 2020
3.284
3.446
3.086
3.102
1,678,091
-0.55(-15.15%)
Mar 13, 2020
4.162
4.226
3.561
3.656
2,184,278
-0.31(-7.78%)
Mar 12, 2020
4.131
4.210
3.957
3.965
1,269,753
-0.47(-10.70%)
Mar 11, 2020
4.431
4.621
4.356
4.439
823,319
-0.18(-3.94%)
Mar 10, 2020
4.495
4.637
4.297
4.621
1,125,209
+0.28(+6.57%)
Mar 09, 2020
4.606
4.859
4.321
4.337
1,232,132
-0.56(-11.47%)
Mar 06, 2020
4.867
5.049
4.772
4.898
1,166,507
-0.10(-2.06%)
Mar 05, 2020
5.065
5.112
4.938
5.001
1,718,122
-0.12(-2.32%)
Mar 04, 2020
5.088
5.199
5.025
5.120
1,287,960
+0.10(+2.05%)
Mar 03, 2020
5.096
5.262
4.954
5.017
2,039,498
-0.03(-0.63%)
Mar 02, 2020
5.199
5.199
4.922
5.049
1,539,517
-0.12(-2.30%)
Feb 28, 2020
4.875
5.167
4.848
5.167
1,995,610
+0.14(+2.83%)
Feb 27, 2020
5.041
5.318
4.875
5.025
1,861,055
-0.16(-3.05%)
Feb 26, 2020
5.136
5.239
5.017
5.183
1,385,092
+0.10(+2.03%)
Feb 25, 2020
5.294
5.357
5.037
5.080
1,712,007
-0.21(-3.89%)
Feb 24, 2020
5.421
5.476
5.262
5.286
1,238,439
-0.32(-5.78%)
Feb 21, 2020
5.840
5.911
5.571
5.611
1,075,269
-0.31(-5.21%)
Feb 20, 2020
5.903
6.062
5.872
5.919
1,020,629
+0.02(+0.27%)
Feb 19, 2020
5.990
6.014
5.785
5.903
912,896
-0.02(-0.40%)
Feb 18, 2020
6.062
6.062
5.820
5.927
1,165,271
-0.13(-2.22%)
Feb 14, 2020
6.014
6.093
5.927
6.062
982,767
+0.09(+1.59%)
Feb 13, 2020
6.172
6.172
5.959
5.967
760,767
-0.21(-3.33%)
Feb 12, 2020
6.157
6.220
6.125
6.172
1,346,740
+0.13(+2.09%)
Feb 11, 2020
6.054
6.172
6.001
6.046
587,787
+0.08(+1.33%)
Feb 10, 2020
6.157
6.157
5.880
5.967
882,749
-0.19(-3.08%)
Feb 07, 2020
6.141
6.229
6.031
6.157
612,128
+0.01(+0.13%)
Feb 06, 2020
6.536
6.544
6.117
6.149
953,844
-0.36(-5.59%)
Feb 05, 2020
6.426
6.521
6.370
6.513
908,442
+0.11(+1.73%)
Feb 04, 2020
6.441
6.441
6.299
6.402
856,235
+0.10(+1.63%)
Feb 03, 2020
6.283
6.362
6.180
6.299
1,552,447
+0.02(+0.38%)
Jan 31, 2020
6.370
6.410
6.212
6.275
1,080,576
-0.17(-2.58%)
Jan 30, 2020
6.552
6.608
6.141
6.441
1,343,248
-0.12(-1.81%)
Jan 29, 2020
6.924
7.352
6.449
6.560
2,425,313
+0.02(+0.36%)
Jan 28, 2020
6.449
6.639
6.291
6.536
1,626,019
+0.17(+2.61%)
Jan 27, 2020
6.014
6.457
5.943
6.370
2,380,078
+0.17(+2.68%)
Jan 24, 2020
6.307
6.410
6.141
6.204
1,222,361
-0.06(-1.01%)
Jan 23, 2020
6.663
6.663
5.856
6.267
3,763,764
-0.55(-8.12%)
Jan 22, 2020
8.135
8.151
6.679
6.821
4,120,980
-1.36(-16.63%)
Jan 21, 2020
8.269
8.333
8.032
8.182
997,795
-0.11(-1.34%)
Jan 17, 2020
8.372
8.483
8.206
8.293
1,011,832
-0.03(-0.38%)
Jan 16, 2020
8.388
8.497
8.192
8.325
937,583
-0.05(-0.65%)
Jan 15, 2020
8.427
8.458
8.286
8.380
797,389
-0.02(-0.19%)
Jan 14, 2020
8.341
8.501
8.261
8.395
1,244,460
+0.04(+0.47%)
Jan 13, 2020
7.917
8.372
7.847
8.356
2,278,221
+0.58(+7.46%)
Jan 10, 2020
7.596
7.862
7.588
7.776
965,064
+0.10(+1.33%)
Jan 09, 2020
7.635
7.721
7.517
7.674
558,618
+0.09(+1.24%)
Jan 08, 2020
7.815
7.909
7.478
7.580
1,008,353
-0.21(-2.72%)
Jan 07, 2020
7.784
7.933
7.745
7.792
909,932
+0.01(+0.10%)
Jan 06, 2020
7.698
7.831
7.525
7.784
951,078
+0.06(+0.81%)
Jan 03, 2020
7.392
7.753
7.220
7.721
1,564,131
+0.20(+2.60%)
Jan 02, 2020
7.572
7.572
7.345
7.525
1,245,097
+0.05(+0.73%)
Dec 31, 2019
7.455
7.604
7.431
7.470
688,620
+0.02(+0.21%)
Dec 30, 2019
7.517
7.604
7.384
7.455
825,227
-0.06(-0.83%)
Dec 27, 2019
7.627
7.643
7.455
7.517
600,852
-0.05(-0.72%)
Dec 26, 2019
7.580
7.659
7.502
7.572
601,785
+0.04(+0.52%)
Dec 24, 2019
7.494
7.627
7.494
7.533
604,169
+0.02(+0.31%)
Dec 23, 2019
7.533
7.635
7.463
7.510
922,726
+0.00(+0.00%)
Dec 20, 2019
7.619
7.682
7.474
7.510
982,796
-0.08(-1.03%)
Dec 19, 2019
7.361
7.674
7.345
7.588
1,049,390
+0.21(+2.87%)
Dec 18, 2019
7.321
7.416
7.227
7.376
1,251,873
+0.05(+0.75%)
Dec 17, 2019
7.423
7.443
7.220
7.321
966,042
-0.06(-0.85%)
Dec 16, 2019
7.243
7.470
7.237
7.384
996,494
+0.15(+2.06%)
Dec 13, 2019
7.423
7.431
7.141
7.235
1,275,058
-0.12(-1.60%)
Dec 12, 2019
7.149
7.384
7.133
7.353
1,506,004
+0.24(+3.30%)
Dec 11, 2019
6.922
7.126
6.914
7.118
1,020,740
+0.18(+2.60%)
Dec 10, 2019
6.945
7.024
6.906
6.937
810,338
-0.04(-0.56%)
Dec 09, 2019
6.937
7.078
6.906
6.977
1,012,123
+0.01(+0.11%)
Dec 06, 2019
7.000
7.110
6.851
6.969
1,208,849
+0.03(+0.45%)
Dec 05, 2019
6.796
7.024
6.796
6.937
1,419,631
+0.21(+3.15%)
Dec 04, 2019
6.506
6.796
6.506
6.726
1,271,005
+0.25(+3.87%)
Dec 03, 2019
6.467
6.581
6.373
6.475
1,140,398
-0.05(-0.84%)
Dec 02, 2019
6.491
6.545
6.389
6.530
1,435,576
+0.08(+1.22%)
Nov 29, 2019
6.334
6.506
6.334
6.451
418,045
+0.09(+1.35%)
Nov 27, 2019
6.428
6.514
6.334
6.365
1,221,734
-0.10(-1.58%)
Nov 26, 2019
6.310
6.538
6.310
6.467
949,660
+0.02(+0.37%)
Nov 25, 2019
6.318
6.553
6.310
6.444
1,091,038
+0.16(+2.49%)
Nov 22, 2019
6.412
6.436
6.240
6.287
1,369,587
-0.09(-1.47%)
Nov 21, 2019
6.491
6.499
6.248
6.381
1,209,425
-0.14(-2.16%)
Nov 20, 2019
6.585
6.632
6.342
6.522
1,506,926
-0.06(-0.95%)
Nov 19, 2019
6.397
6.640
6.263
6.585
1,639,181
+0.25(+3.96%)
Nov 18, 2019
6.318
6.475
6.279
6.334
1,516,023
-0.01(-0.12%)
Nov 15, 2019
6.349
6.420
6.310
6.342
634,148
+0.06(+1.00%)
Nov 14, 2019
6.295
6.357
6.232
6.279
681,098
-0.02(-0.25%)
Nov 13, 2019
6.349
6.412
6.240
6.295
1,055,004
-0.15(-2.31%)
Nov 12, 2019
6.483
6.796
6.381
6.444
1,757,316
-0.02(-0.36%)
Nov 11, 2019
6.349
6.600
6.232
6.467
1,283,828
+0.16(+2.48%)
Nov 08, 2019
5.863
6.510
5.863
6.310
3,143,315
+0.41(+6.91%)
Nov 07, 2019
6.028
6.063
5.852
5.903
963,118
-0.06(-1.05%)
Nov 06, 2019
5.989
5.997
5.887
5.965
839,094
-0.09(-1.42%)
Nov 05, 2019
5.981
6.138
5.926
6.052
729,741
+0.05(+0.91%)
Nov 04, 2019
6.122
6.146
5.910
5.997
1,031,205
-0.17(-2.80%)
Nov 01, 2019
5.926
6.216
5.424
6.169
1,425,590
+0.01(+0.13%)
Oct 31, 2019
6.248
6.279
6.075
6.161
812,646
-0.10(-1.63%)
Oct 30, 2019
6.404
6.420
6.224
6.263
1,196,262
-0.15(-2.32%)
Oct 29, 2019
6.193
6.498
6.185
6.412
2,160,782
+0.22(+3.54%)
Oct 28, 2019
5.871
6.201
5.871
6.193
1,759,125
+0.40(+6.90%)
Oct 25, 2019
5.613
5.828
5.605
5.793
1,260,132
+0.26(+4.67%)
Oct 24, 2019
5.887
6.067
5.338
5.534
1,618,381
-0.20(-3.55%)
Oct 23, 2019
5.534
5.762
5.534
5.738
874,173
+0.20(+3.68%)
Oct 22, 2019
5.346
5.542
5.321
5.534
718,593
+0.16(+3.07%)
Oct 21, 2019
5.362
5.445
5.346
5.370
729,075
+0.08(+1.48%)
Oct 18, 2019
5.307
5.330
5.229
5.291
657,654
-0.03(-0.58%)
Oct 17, 2019
5.175
5.330
5.137
5.322
423,694
+0.15(+2.99%)
Oct 16, 2019
5.114
5.195
5.114
5.168
435,610
-0.01(-0.15%)
Oct 15, 2019
5.152
5.268
5.059
5.175
351,530
+0.01(+0.15%)
Oct 14, 2019
5.029
5.206
5.021
5.168
665,040
+0.07(+1.36%)
Oct 11, 2019
5.059
5.160
5.059
5.098
520,815
+0.10(+2.01%)
Oct 10, 2019
4.812
5.013
4.812
4.998
241,066
+0.19(+4.02%)
Oct 09, 2019
4.758
4.820
4.735
4.805
301,269
+0.11(+2.30%)
Oct 08, 2019
4.720
4.766
4.681
4.696
367,226
-0.08(-1.62%)
Oct 07, 2019
4.673
4.835
4.673
4.774
371,031
+0.05(+0.98%)
Oct 04, 2019
4.604
4.727
4.604
4.727
271,735
+0.12(+2.51%)
Oct 03, 2019
4.565
4.658
4.511
4.611
294,778
+0.05(+1.02%)
Oct 02, 2019
4.588
4.689
4.557
4.565
513,730
-0.03(-0.67%)
Oct 01, 2019
4.704
4.781
4.596
4.596
414,596
-0.09(-1.98%)
Sep 30, 2019
4.751
4.781
4.673
4.689
516,713
-0.06(-1.30%)
Sep 27, 2019
4.735
4.805
4.727
4.751
269,534
+0.01(+0.16%)
Sep 26, 2019
4.797
4.812
4.727
4.743
314,008
-0.08(-1.60%)
Sep 25, 2019
4.812
4.851
4.758
4.820
450,004
+0.00(+0.00%)
Sep 24, 2019
4.812
4.866
4.803
4.820
368,016
+0.00(+0.00%)
Sep 23, 2019
4.797
4.882
4.728
4.820
306,889
+0.02(+0.32%)
Sep 20, 2019
4.851
4.882
4.789
4.805
589,429
-0.05(-1.11%)
Sep 19, 2019
4.897
4.982
4.859
4.859
224,869
-0.04(-0.79%)
Sep 18, 2019
4.874
4.967
4.851
4.897
296,679
-0.01(-0.16%)
Sep 17, 2019
4.967
4.967
4.805
4.905
275,018
-0.05(-1.09%)
Sep 16, 2019
5.013
5.059
4.959
4.959
630,697
-0.02(-0.47%)
Sep 13, 2019
4.982
4.998
4.936
4.982
386,825
+0.02(+0.47%)
Sep 12, 2019
4.928
4.990
4.808
4.959
458,049
+0.03(+0.63%)
Sep 11, 2019
4.681
4.928
4.619
4.928
696,199
+0.25(+5.28%)
Sep 10, 2019
4.704
4.735
4.654
4.681
497,800
-0.02(-0.49%)
Sep 09, 2019
4.627
4.704
4.619
4.704
513,661
+0.09(+2.01%)
Sep 06, 2019
4.642
4.689
4.600
4.611
257,883
-0.02(-0.50%)
Sep 05, 2019
4.581
4.751
4.550
4.635
544,156
+0.08(+1.69%)
Sep 04, 2019
4.442
4.573
4.418
4.557
387,879
+0.13(+2.97%)
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.