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
Acco Brands Corp
(NY:
ACCO
)
4.880
-0.040 (-0.81%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Oct 31, 2022
4.292
4.302
4.219
4.219
1,018,151
-0.09(-2.13%)
Oct 28, 2022
4.210
4.329
4.201
4.311
851,950
+0.12(+2.84%)
Oct 27, 2022
4.228
4.393
4.146
4.191
1,597,305
-0.01(-0.22%)
Oct 26, 2022
4.173
4.292
4.109
4.201
955,471
+0.09(+2.23%)
Oct 25, 2022
3.962
4.127
3.944
4.109
1,108,734
+0.16(+3.94%)
Oct 24, 2022
3.971
3.999
3.916
3.953
915,759
+0.00(+0.00%)
Oct 21, 2022
3.981
4.013
3.944
3.953
730,294
-0.02(-0.46%)
Oct 20, 2022
4.045
4.058
3.935
3.971
702,532
-0.05(-1.14%)
Oct 19, 2022
4.191
4.201
3.925
4.017
919,467
-0.17(-4.16%)
Oct 18, 2022
4.265
4.347
4.182
4.191
771,936
+0.00(+0.00%)
Oct 17, 2022
4.292
4.329
4.164
4.191
749,140
-0.02(-0.44%)
Oct 14, 2022
4.320
4.365
4.164
4.210
925,933
-0.05(-1.08%)
Oct 13, 2022
4.017
4.320
4.017
4.256
1,536,307
-0.35(-7.57%)
Oct 12, 2022
4.659
4.668
4.540
4.604
781,790
-0.05(-0.99%)
Oct 11, 2022
4.632
4.721
4.577
4.650
633,595
+0.04(+0.80%)
Oct 10, 2022
4.586
4.668
4.540
4.613
586,222
+0.06(+1.21%)
Oct 07, 2022
4.723
4.733
4.549
4.558
939,811
-0.22(-4.61%)
Oct 06, 2022
4.806
4.824
4.714
4.778
403,585
-0.06(-1.33%)
Oct 05, 2022
4.815
4.852
4.714
4.843
692,016
-0.06(-1.31%)
Oct 04, 2022
4.733
4.907
4.733
4.907
859,399
+0.28(+5.94%)
Oct 03, 2022
4.595
4.723
4.480
4.632
1,024,133
+0.14(+3.06%)
Sep 30, 2022
4.595
4.632
4.494
4.494
599,985
-0.08(-1.80%)
Sep 29, 2022
4.659
4.668
4.535
4.577
630,270
-0.13(-2.73%)
Sep 28, 2022
4.641
4.760
4.586
4.705
572,795
+0.10(+2.19%)
Sep 27, 2022
4.678
4.751
4.577
4.604
652,111
-0.03(-0.59%)
Sep 26, 2022
4.687
4.760
4.613
4.632
796,296
-0.08(-1.75%)
Sep 23, 2022
4.806
4.824
4.623
4.714
1,050,627
-0.15(-3.02%)
Sep 22, 2022
4.934
4.980
4.861
4.861
517,682
-0.08(-1.67%)
Sep 21, 2022
5.054
5.081
4.944
4.944
542,945
-0.04(-0.74%)
Sep 20, 2022
5.063
5.063
4.944
4.980
698,273
-0.13(-2.51%)
Sep 19, 2022
4.944
5.109
4.934
5.109
1,104,546
+0.12(+2.39%)
Sep 16, 2022
4.870
4.989
4.797
4.989
1,965,715
+0.05(+0.93%)
Sep 15, 2022
4.916
5.008
4.902
4.944
905,154
+0.02(+0.37%)
Sep 14, 2022
5.072
5.072
4.879
4.925
893,171
-0.13(-2.54%)
Sep 13, 2022
5.255
5.274
5.017
5.054
683,576
-0.28(-5.33%)
Sep 12, 2022
5.402
5.407
5.292
5.338
578,891
+0.02(+0.34%)
Sep 09, 2022
5.164
5.320
5.164
5.320
954,238
+0.18(+3.57%)
Sep 08, 2022
5.145
5.154
5.058
5.136
530,709
-0.06(-1.23%)
Sep 07, 2022
5.136
5.237
5.090
5.200
670,882
+0.06(+1.25%)
Sep 06, 2022
5.274
5.356
5.067
5.136
744,406
-0.11(-2.10%)
Sep 02, 2022
5.439
5.451
5.237
5.246
875,001
-0.12(-2.22%)
Sep 01, 2022
5.402
5.402
5.329
5.365
653,894
-0.07(-1.35%)
Aug 31, 2022
5.595
5.610
5.420
5.439
805,830
-0.16(-2.79%)
Aug 30, 2022
5.723
5.760
5.576
5.595
522,650
-0.13(-2.24%)
Aug 29, 2022
5.732
5.769
5.691
5.723
416,251
-0.02(-0.32%)
Aug 26, 2022
5.998
6.017
5.732
5.741
761,384
-0.25(-4.13%)
Aug 25, 2022
5.943
6.007
5.884
5.989
750,295
+0.11(+1.79%)
Aug 24, 2022
5.956
5.965
5.856
5.884
691,077
-0.08(-1.37%)
Aug 23, 2022
5.911
5.992
5.911
5.965
505,582
+0.05(+0.77%)
Aug 22, 2022
6.056
6.092
5.902
5.920
604,910
-0.21(-3.40%)
Aug 19, 2022
6.246
6.246
6.101
6.128
613,755
-0.15(-2.45%)
Aug 18, 2022
6.201
6.305
6.137
6.283
789,238
+0.08(+1.32%)
Aug 17, 2022
6.301
6.337
6.183
6.201
853,087
-0.21(-3.25%)
Aug 16, 2022
6.373
6.419
6.319
6.409
673,625
+0.03(+0.43%)
Aug 15, 2022
6.310
6.409
6.283
6.382
533,500
+0.05(+0.72%)
Aug 12, 2022
6.264
6.346
6.242
6.337
674,065
+0.15(+2.34%)
Aug 11, 2022
6.092
6.255
6.092
6.192
653,330
+0.09(+1.49%)
Aug 10, 2022
6.038
6.142
5.965
6.101
800,404
+0.19(+3.22%)
Aug 09, 2022
6.038
6.079
5.847
5.911
1,288,024
-0.60(-9.19%)
Aug 08, 2022
6.527
6.582
6.500
6.509
458,495
+0.03(+0.42%)
Aug 05, 2022
6.409
6.491
6.391
6.482
351,821
+0.03(+0.42%)
Aug 04, 2022
6.482
6.554
6.419
6.455
473,132
-0.03(-0.42%)
Aug 03, 2022
6.446
6.527
6.405
6.482
383,223
+0.08(+1.27%)
Aug 02, 2022
6.500
6.545
6.382
6.400
416,220
-0.11(-1.67%)
Aug 01, 2022
6.437
6.582
6.387
6.509
480,554
+0.01(+0.14%)
Jul 29, 2022
6.509
6.509
6.405
6.500
693,768
+0.02(+0.28%)
Jul 28, 2022
6.545
6.582
6.459
6.482
570,578
-0.07(-1.11%)
Jul 27, 2022
6.419
6.600
6.405
6.554
431,677
+0.15(+2.26%)
Jul 26, 2022
6.364
6.437
6.323
6.409
337,283
+0.06(+1.00%)
Jul 25, 2022
6.391
6.441
6.319
6.346
396,537
+0.00(+0.00%)
Jul 22, 2022
6.455
6.491
6.292
6.346
442,757
-0.08(-1.27%)
Jul 21, 2022
6.419
6.428
6.328
6.428
298,846
-0.06(-0.98%)
Jul 20, 2022
6.400
6.509
6.382
6.491
397,687
+0.08(+1.27%)
Jul 19, 2022
6.174
6.428
6.174
6.409
410,272
+0.30(+4.90%)
Jul 18, 2022
6.074
6.174
6.074
6.110
479,145
+0.10(+1.66%)
Jul 15, 2022
5.983
6.056
5.847
6.011
522,751
+0.13(+2.16%)
Jul 14, 2022
5.893
5.893
5.798
5.884
493,535
-0.08(-1.37%)
Jul 13, 2022
5.956
5.988
5.847
5.965
495,251
-0.01(-0.15%)
Jul 12, 2022
5.947
6.092
5.911
5.974
520,392
+0.03(+0.46%)
Jul 11, 2022
5.938
5.983
5.911
5.947
505,364
+0.01(+0.15%)
Jul 08, 2022
5.929
6.006
5.866
5.938
515,590
+0.03(+0.46%)
Jul 07, 2022
5.820
5.947
5.820
5.911
685,805
+0.11(+1.88%)
Jul 06, 2022
5.911
5.974
5.766
5.802
438,626
-0.15(-2.44%)
Jul 05, 2022
5.911
5.992
5.766
5.947
717,812
-0.01(-0.15%)
Jul 01, 2022
5.920
5.987
5.838
5.956
485,370
+0.04(+0.61%)
Jun 30, 2022
5.893
5.947
5.820
5.920
436,446
-0.04(-0.61%)
Jun 29, 2022
6.128
6.165
5.929
5.956
490,617
-0.15(-2.38%)
Jun 28, 2022
6.301
6.373
6.092
6.101
411,593
-0.15(-2.32%)
Jun 27, 2022
6.210
6.310
6.174
6.246
587,231
+0.11(+1.77%)
Jun 24, 2022
6.101
6.269
6.083
6.137
945,350
+0.07(+1.20%)
Jun 23, 2022
6.074
6.156
6.020
6.065
469,628
-0.05(-0.74%)
Jun 22, 2022
6.065
6.228
6.056
6.110
1,025,927
+0.01(+0.15%)
Jun 21, 2022
6.020
6.165
5.979
6.101
867,615
+0.15(+2.44%)
Jun 17, 2022
5.884
5.983
5.811
5.956
1,001,472
+0.11(+1.86%)
Jun 16, 2022
6.029
6.065
5.811
5.847
1,025,127
-0.28(-4.59%)
Jun 15, 2022
6.092
6.228
6.080
6.128
708,900
+0.08(+1.35%)
Jun 14, 2022
6.047
6.156
5.983
6.047
687,792
-0.01(-0.15%)
Jun 13, 2022
6.337
6.337
6.033
6.056
887,138
-0.34(-5.25%)
Jun 10, 2022
6.482
6.545
6.373
6.391
683,457
-0.18(-2.76%)
Jun 09, 2022
6.591
6.641
6.541
6.573
476,221
-0.05(-0.68%)
Jun 08, 2022
6.709
6.709
6.609
6.618
613,804
-0.11(-1.62%)
Jun 07, 2022
6.591
6.758
6.586
6.727
655,577
+0.07(+1.09%)
Jun 06, 2022
6.663
6.722
6.582
6.654
576,061
+0.09(+1.38%)
Jun 03, 2022
6.554
6.636
6.527
6.564
552,873
+0.01(+0.14%)
Jun 02, 2022
6.518
6.591
6.491
6.554
720,363
+0.08(+1.26%)
Jun 01, 2022
6.772
6.790
6.455
6.473
1,152,770
-0.36(-5.31%)
May 31, 2022
6.745
6.854
6.591
6.836
1,733,420
+0.08(+1.21%)
May 27, 2022
6.681
6.808
6.681
6.754
380,768
+0.11(+1.64%)
May 26, 2022
6.554
6.686
6.500
6.645
485,111
+0.14(+2.16%)
May 25, 2022
6.433
6.550
6.406
6.505
618,892
+0.06(+0.97%)
May 24, 2022
6.361
6.451
6.289
6.442
645,144
+0.04(+0.70%)
May 23, 2022
6.433
6.505
6.361
6.397
462,821
+0.04(+0.56%)
May 20, 2022
6.550
6.558
6.298
6.361
595,860
-0.13(-2.07%)
May 19, 2022
6.487
6.576
6.446
6.496
544,141
-0.04(-0.69%)
May 18, 2022
6.756
6.810
6.505
6.541
573,548
-0.28(-4.08%)
May 17, 2022
6.702
6.828
6.702
6.819
623,178
+0.21(+3.12%)
May 16, 2022
6.550
6.656
6.514
6.612
646,209
+0.02(+0.27%)
May 13, 2022
6.478
6.666
6.455
6.594
664,122
+0.12(+1.80%)
May 12, 2022
6.370
6.505
6.294
6.478
1,056,646
+0.11(+1.69%)
May 11, 2022
6.433
6.527
6.352
6.370
750,905
+0.00(+0.00%)
May 10, 2022
6.469
6.541
6.253
6.370
950,376
-0.06(-0.98%)
May 09, 2022
6.325
6.505
6.321
6.433
1,373,259
+0.04(+0.70%)
May 06, 2022
6.505
6.558
6.334
6.388
957,118
-0.11(-1.66%)
May 05, 2022
6.460
6.545
6.357
6.496
1,216,777
-0.05(-0.82%)
May 04, 2022
6.388
6.603
6.388
6.550
925,271
+0.13(+2.10%)
May 03, 2022
6.442
6.514
6.397
6.415
726,130
+0.00(+0.00%)
May 02, 2022
6.594
6.648
6.330
6.415
961,989
-0.16(-2.46%)
Apr 29, 2022
6.765
6.801
6.541
6.576
970,508
-0.27(-3.93%)
Apr 28, 2022
6.765
6.922
6.630
6.846
805,677
+0.19(+2.83%)
Apr 27, 2022
6.801
6.863
6.496
6.657
874,404
-0.18(-2.62%)
Apr 26, 2022
6.926
6.994
6.819
6.837
606,392
-0.19(-2.68%)
Apr 25, 2022
6.980
7.047
6.828
7.025
806,245
+0.04(+0.51%)
Apr 22, 2022
7.052
7.067
6.967
6.989
352,830
-0.06(-0.89%)
Apr 21, 2022
7.061
7.182
7.025
7.052
632,916
+0.05(+0.77%)
Apr 20, 2022
7.043
7.115
6.962
6.998
331,101
+0.03(+0.39%)
Apr 19, 2022
6.846
7.034
6.846
6.971
378,538
+0.19(+2.78%)
Apr 18, 2022
6.890
6.949
6.738
6.783
656,042
-0.11(-1.56%)
Apr 14, 2022
6.944
7.053
6.881
6.890
661,738
-0.02(-0.26%)
Apr 13, 2022
6.926
6.980
6.881
6.908
650,874
+0.00(+0.00%)
Apr 12, 2022
6.944
7.061
6.899
6.908
671,397
-0.01(-0.13%)
Apr 11, 2022
6.989
7.133
6.890
6.917
420,509
-0.04(-0.52%)
Apr 08, 2022
6.881
7.007
6.837
6.953
484,195
+0.07(+1.04%)
Apr 07, 2022
7.088
7.088
6.872
6.881
519,080
-0.21(-2.91%)
Apr 06, 2022
7.061
7.119
6.908
7.088
737,926
+0.03(+0.38%)
Apr 05, 2022
7.213
7.317
7.052
7.061
531,433
-0.16(-2.24%)
Apr 04, 2022
7.222
7.231
7.043
7.222
511,354
+0.01(+0.12%)
Apr 01, 2022
7.213
7.227
7.079
7.213
1,162,839
+0.04(+0.50%)
Mar 31, 2022
7.330
7.366
7.142
7.178
648,823
-0.15(-2.08%)
Mar 30, 2022
7.465
7.510
7.321
7.330
615,774
-0.15(-2.04%)
Mar 29, 2022
7.429
7.518
7.393
7.483
492,249
+0.13(+1.83%)
Mar 28, 2022
7.330
7.357
7.227
7.348
441,380
+0.00(+0.00%)
Mar 25, 2022
7.339
7.433
7.312
7.348
420,462
+0.00(+0.00%)
Mar 24, 2022
7.330
7.406
7.213
7.348
715,870
+0.06(+0.86%)
Mar 23, 2022
7.438
7.465
7.267
7.285
607,294
-0.16(-2.17%)
Mar 22, 2022
7.563
7.626
7.424
7.447
719,513
-0.06(-0.84%)
Mar 21, 2022
7.447
7.590
7.442
7.510
440,214
+0.05(+0.72%)
Mar 18, 2022
7.483
7.518
7.402
7.456
1,182,600
-0.04(-0.48%)
Mar 17, 2022
7.447
7.523
7.384
7.492
366,404
-0.02(-0.30%)
Mar 16, 2022
7.398
7.550
7.372
7.514
832,559
+0.17(+2.30%)
Mar 15, 2022
7.372
7.443
7.256
7.345
391,905
-0.01(-0.12%)
Mar 14, 2022
7.461
7.470
7.292
7.354
513,917
-0.02(-0.24%)
Mar 11, 2022
7.470
7.496
7.354
7.372
549,277
-0.03(-0.36%)
Mar 10, 2022
7.354
7.478
7.292
7.398
607,968
-0.09(-1.19%)
Mar 09, 2022
7.558
7.589
7.452
7.487
552,532
+0.08(+1.08%)
Mar 08, 2022
7.425
7.603
7.336
7.407
665,780
+0.04(+0.60%)
Mar 07, 2022
7.692
7.692
7.363
7.363
980,655
-0.31(-4.06%)
Mar 04, 2022
7.630
7.781
7.594
7.674
455,402
-0.11(-1.37%)
Mar 03, 2022
7.612
7.803
7.567
7.781
754,164
+0.20(+2.58%)
Mar 02, 2022
7.381
7.674
7.363
7.585
1,040,218
+0.24(+3.27%)
Mar 01, 2022
7.638
7.638
7.189
7.345
1,518,891
-0.30(-3.95%)
Feb 28, 2022
7.638
7.741
7.567
7.647
711,336
-0.11(-1.38%)
Feb 25, 2022
7.532
7.803
7.576
7.754
839,751
+0.23(+3.07%)
Feb 24, 2022
7.558
7.638
7.309
7.523
1,027,169
-0.12(-1.63%)
Feb 23, 2022
7.754
7.781
7.612
7.647
757,819
-0.06(-0.81%)
Feb 22, 2022
7.914
7.959
7.674
7.710
838,079
-0.27(-3.34%)
Feb 18, 2022
7.976
0
+0.07(+0.90%)
Feb 17, 2022
7.754
7.932
7.693
7.905
1,182,123
+0.06(+0.79%)
Feb 16, 2022
7.692
7.941
7.558
7.843
1,131,470
+0.36(+4.75%)
Feb 15, 2022
7.345
7.514
7.314
7.487
672,907
+0.25(+3.44%)
Feb 14, 2022
7.167
7.274
7.127
7.238
621,302
+0.05(+0.74%)
Feb 11, 2022
7.087
7.301
7.052
7.185
509,437
+0.13(+1.89%)
Feb 10, 2022
7.096
7.203
6.994
7.052
671,655
-0.12(-1.61%)
Feb 09, 2022
7.229
7.301
7.141
7.167
581,591
-0.04(-0.62%)
Feb 08, 2022
7.105
7.212
7.092
7.212
579,213
+0.12(+1.76%)
Feb 07, 2022
7.114
7.158
7.052
7.087
334,378
-0.03(-0.38%)
Feb 04, 2022
7.052
7.158
6.914
7.114
482,242
-0.01(-0.12%)
Feb 03, 2022
7.114
7.069
7.123
396,093
-0.02(-0.25%)
Feb 02, 2022
7.265
7.313
7.114
7.141
450,132
-0.11(-1.47%)
Feb 01, 2022
7.238
7.292
7.123
7.247
506,402
+0.01(+0.12%)
Jan 31, 2022
7.083
7.243
7.238
924,967
+0.17(+2.39%)
Jan 28, 2022
7.114
7.114
6.936
7.069
700,712
+0.01(+0.13%)
Jan 27, 2022
7.318
7.461
7.052
7.060
424,424
-0.20(-2.82%)
Jan 26, 2022
7.443
7.478
7.123
7.265
645,978
-0.08(-1.09%)
Jan 25, 2022
7.212
7.381
7.074
7.345
563,379
+0.04(+0.61%)
Jan 24, 2022
7.060
7.318
6.998
7.301
658,260
+0.20(+2.88%)
Jan 21, 2022
7.105
7.247
7.034
7.096
546,878
-0.03(-0.37%)
Jan 20, 2022
7.443
7.477
7.087
7.123
521,386
-0.32(-4.30%)
Jan 19, 2022
7.452
7.532
7.318
7.443
449,603
+0.01(+0.12%)
Jan 18, 2022
7.550
7.585
7.398
7.434
442,661
-0.13(-1.76%)
Jan 14, 2022
7.567
0
+0.23(+3.15%)
Jan 13, 2022
7.247
7.367
7.185
7.336
555,858
+0.14(+1.98%)
Jan 12, 2022
7.327
7.327
7.176
7.194
489,773
-0.08(-1.10%)
Jan 11, 2022
7.309
7.309
7.238
7.274
477,453
-0.03(-0.37%)
Jan 10, 2022
7.363
7.398
7.256
7.301
370,963
-0.08(-1.08%)
Jan 07, 2022
7.434
7.478
7.327
7.381
314,715
-0.07(-0.95%)
Jan 06, 2022
7.487
7.576
7.398
7.452
309,642
-0.04(-0.48%)
Jan 05, 2022
7.487
7.621
7.461
7.487
389,594
+0.05(+0.72%)
Jan 04, 2022
7.443
7.576
7.425
7.434
427,341
+0.06(+0.84%)
Jan 03, 2022
7.372
7.487
7.354
7.372
347,302
+0.03(+0.36%)
Dec 31, 2021
7.354
7.385
7.283
7.345
261,190
+0.01(+0.12%)
Dec 30, 2021
7.381
7.461
7.327
7.336
378,693
-0.04(-0.60%)
Dec 29, 2021
7.318
7.434
7.292
7.381
540,310
+0.09(+1.22%)
Dec 28, 2021
7.212
7.372
7.212
7.292
420,757
+0.06(+0.86%)
Dec 27, 2021
7.149
7.247
7.096
7.229
352,583
+0.07(+0.99%)
Dec 23, 2021
7.194
7.265
7.141
7.158
557,349
+0.03(+0.37%)
Dec 22, 2021
7.123
7.194
7.025
7.132
475,001
+0.01(+0.12%)
Dec 21, 2021
7.016
7.238
7.016
7.123
762,192
+0.20(+2.82%)
Dec 20, 2021
7.114
7.114
6.740
6.927
1,029,466
-0.29(-4.06%)
Dec 17, 2021
7.247
7.398
7.194
7.221
770,908
-0.06(-0.85%)
Dec 16, 2021
7.336
7.416
7.274
7.283
438,547
+0.03(+0.37%)
Dec 15, 2021
7.158
7.283
7.020
7.256
745,647
+0.13(+1.87%)
Dec 14, 2021
7.203
7.345
7.083
7.123
749,366
-0.09(-1.23%)
Dec 13, 2021
7.283
7.363
7.194
7.212
449,832
-0.11(-1.46%)
Dec 10, 2021
7.505
7.514
7.318
7.318
389,790
-0.17(-2.26%)
Dec 09, 2021
7.470
7.532
7.407
7.487
574,785
-0.05(-0.71%)
Dec 08, 2021
7.558
7.621
7.527
7.541
521,526
-0.04(-0.47%)
Dec 07, 2021
7.612
7.736
7.541
7.576
396,186
+0.00(+0.00%)
Dec 06, 2021
7.550
7.683
7.487
7.576
672,383
+0.17(+2.28%)
Dec 03, 2021
7.443
7.470
7.283
7.407
729,344
+0.04(+0.48%)
Dec 02, 2021
7.176
7.425
7.141
7.372
547,457
+0.28(+3.88%)
Dec 01, 2021
7.594
7.634
7.078
7.096
652,625
-0.25(-3.39%)
Nov 30, 2021
7.647
7.790
7.341
7.345
1,193,943
-0.41(-5.28%)
Nov 29, 2021
7.665
7.825
7.594
7.754
1,227,048
+0.20(+2.59%)
Nov 26, 2021
7.514
7.741
7.284
7.558
522,214
-0.31(-3.95%)
Nov 24, 2021
7.719
7.879
7.682
7.870
311,168
+0.12(+1.49%)
Nov 23, 2021
7.665
7.870
7.612
7.754
1,085,358
+0.08(+1.10%)
Nov 22, 2021
7.476
7.722
7.471
7.670
767,000
+0.22(+2.96%)
Nov 19, 2021
7.379
7.484
7.361
7.449
478,285
-0.03(-0.35%)
Nov 18, 2021
7.714
7.511
7.484
7.476
688,208
-0.22(-2.86%)
Nov 17, 2021
7.811
7.819
7.634
7.696
473,478
-0.15(-1.91%)
Nov 16, 2021
8.066
8.066
7.828
7.846
553,138
-0.21(-2.63%)
Nov 15, 2021
8.066
8.066
7.952
8.057
338,883
+0.04(+0.44%)
Nov 12, 2021
8.146
8.225
8.005
8.022
385,328
-0.11(-1.41%)
Nov 11, 2021
8.172
8.287
8.084
8.137
372,718
-0.03(-0.32%)
Nov 10, 2021
8.093
8.163
484,588
+0.05(+0.65%)
Nov 09, 2021
8.057
8.172
8.049
8.110
291,138
+0.02(+0.22%)
Nov 08, 2021
8.322
8.375
8.080
8.093
462,710
-0.20(-2.44%)
Nov 05, 2021
8.022
8.304
8.005
8.296
661,493
+0.40(+5.02%)
Nov 04, 2021
7.855
7.961
7.753
7.899
588,923
+0.21(+2.75%)
Nov 03, 2021
7.361
7.687
7.264
7.687
933,637
+0.30(+4.06%)
Nov 02, 2021
7.529
7.537
7.370
7.388
417,864
-0.18(-2.33%)
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.