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
)
4.820
-0.100 (-2.03%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 30, 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 (%)
Dec 31, 2021
7.356
7.387
7.285
7.347
261,125
+0.01(+0.12%)
Dec 30, 2021
7.382
7.462
7.329
7.338
378,598
-0.04(-0.60%)
Dec 29, 2021
7.320
7.436
7.293
7.382
540,175
+0.09(+1.22%)
Dec 28, 2021
7.213
7.374
7.213
7.293
420,652
+0.06(+0.86%)
Dec 27, 2021
7.151
7.249
7.098
7.231
352,494
+0.07(+0.99%)
Dec 23, 2021
7.196
7.267
7.142
7.160
557,210
+0.03(+0.37%)
Dec 22, 2021
7.125
7.196
7.027
7.133
474,882
+0.01(+0.12%)
Dec 21, 2021
7.018
7.240
7.018
7.125
762,001
+0.20(+2.82%)
Dec 20, 2021
7.116
7.116
6.742
6.929
1,029,209
-0.29(-4.06%)
Dec 17, 2021
7.249
7.400
7.196
7.222
770,715
-0.06(-0.85%)
Dec 16, 2021
7.338
7.418
7.276
7.285
438,437
+0.03(+0.37%)
Dec 15, 2021
7.160
7.285
7.022
7.258
745,461
+0.13(+1.87%)
Dec 14, 2021
7.205
7.347
7.084
7.125
749,179
-0.09(-1.23%)
Dec 13, 2021
7.285
7.365
7.196
7.213
449,720
-0.11(-1.46%)
Dec 10, 2021
7.507
7.516
7.320
7.320
389,693
-0.17(-2.26%)
Dec 09, 2021
7.471
7.534
7.409
7.489
574,642
-0.05(-0.71%)
Dec 08, 2021
7.560
7.623
7.529
7.543
521,395
-0.04(-0.47%)
Dec 07, 2021
7.614
7.738
7.543
7.578
396,087
+0.00(+0.00%)
Dec 06, 2021
7.551
7.685
7.489
7.578
672,215
+0.17(+2.28%)
Dec 03, 2021
7.445
7.471
7.285
7.409
729,162
+0.04(+0.48%)
Dec 02, 2021
7.178
7.427
7.142
7.374
547,320
+0.28(+3.88%)
Dec 01, 2021
7.596
7.636
7.080
7.098
652,462
-0.25(-3.39%)
Nov 30, 2021
7.649
7.792
7.342
7.347
1,193,645
-0.41(-5.28%)
Nov 29, 2021
7.667
7.827
7.596
7.756
1,226,742
+0.20(+2.59%)
Nov 26, 2021
7.516
7.743
7.285
7.560
522,083
-0.31(-3.95%)
Nov 24, 2021
7.720
7.881
7.684
7.872
311,090
+0.12(+1.49%)
Nov 23, 2021
7.667
7.872
7.614
7.756
1,085,087
+0.08(+1.10%)
Nov 22, 2021
7.478
7.724
7.473
7.672
766,808
+0.22(+2.96%)
Nov 19, 2021
7.381
7.486
7.363
7.451
478,166
-0.03(-0.35%)
Nov 18, 2021
7.716
7.513
7.486
7.478
688,036
-0.22(-2.86%)
Nov 17, 2021
7.813
7.821
7.636
7.698
473,360
-0.15(-1.91%)
Nov 16, 2021
8.068
8.068
7.830
7.848
552,999
-0.21(-2.63%)
Nov 15, 2021
8.068
8.068
7.954
8.059
338,798
+0.04(+0.44%)
Nov 12, 2021
8.148
8.227
8.007
8.024
385,231
-0.11(-1.41%)
Nov 11, 2021
8.174
8.289
8.086
8.139
372,625
-0.03(-0.32%)
Nov 10, 2021
8.095
8.165
484,467
+0.05(+0.65%)
Nov 09, 2021
8.059
8.174
8.051
8.112
291,065
+0.02(+0.22%)
Nov 08, 2021
8.324
8.377
8.082
8.095
462,594
-0.20(-2.44%)
Nov 05, 2021
8.024
8.306
8.007
8.298
661,328
+0.40(+5.02%)
Nov 04, 2021
7.857
7.963
7.755
7.901
588,776
+0.21(+2.75%)
Nov 03, 2021
7.363
7.689
7.266
7.689
933,403
+0.30(+4.06%)
Nov 02, 2021
7.530
7.539
7.372
7.389
417,760
-0.18(-2.33%)
Nov 01, 2021
7.310
7.619
7.407
7.566
571,099
+0.27(+3.75%)
Oct 29, 2021
7.522
7.630
7.275
7.292
725,411
-0.20(-2.71%)
Oct 28, 2021
7.381
7.513
7.257
7.495
948,587
+0.18(+2.41%)
Oct 27, 2021
7.672
7.874
7.266
7.319
1,250,458
-0.56(-7.05%)
Oct 26, 2021
7.839
7.874
804,907
+0.06(+0.79%)
Oct 25, 2021
7.813
7.826
7.698
7.813
633,690
-0.05(-0.67%)
Oct 22, 2021
7.989
8.051
7.848
7.866
714,310
-0.11(-1.44%)
Oct 21, 2021
8.015
8.112
7.945
7.980
312,769
-0.08(-0.98%)
Oct 20, 2021
7.918
8.134
7.857
8.059
365,793
+0.15(+1.90%)
Oct 19, 2021
7.936
7.936
7.821
7.910
260,215
+0.02(+0.22%)
Oct 18, 2021
7.698
7.910
7.672
7.892
329,035
+0.11(+1.36%)
Oct 15, 2021
8.077
8.112
7.786
7.786
340,724
-0.11(-1.34%)
Oct 14, 2021
7.910
7.971
7.831
7.892
300,816
+0.06(+0.79%)
Oct 13, 2021
7.804
7.830
7.645
7.830
250,969
+0.03(+0.34%)
Oct 12, 2021
7.804
7.836
7.724
7.804
217,070
+0.04(+0.57%)
Oct 11, 2021
7.795
7.905
7.733
7.760
353,972
-0.01(-0.11%)
Oct 08, 2021
7.910
7.936
7.764
7.769
206,405
-0.13(-1.67%)
Oct 07, 2021
7.795
7.963
7.795
7.901
351,243
+0.14(+1.82%)
Oct 06, 2021
7.742
7.879
7.663
7.760
263,892
-0.08(-1.01%)
Oct 05, 2021
7.777
7.901
7.680
7.839
291,240
+0.11(+1.37%)
Oct 04, 2021
7.874
7.949
7.698
7.733
590,468
-0.16(-2.01%)
Oct 01, 2021
7.636
7.949
7.610
7.892
417,517
+0.32(+4.19%)
Sep 30, 2021
7.857
7.866
7.583
7.575
420,494
-0.20(-2.61%)
Sep 29, 2021
7.777
7.840
7.707
7.777
301,753
-0.01(-0.11%)
Sep 28, 2021
8.112
8.134
7.769
7.786
272,395
-0.32(-3.92%)
Sep 27, 2021
7.892
8.245
7.760
8.104
419,208
+0.30(+3.84%)
Sep 24, 2021
7.901
7.971
7.804
7.804
283,387
-0.14(-1.78%)
Sep 23, 2021
7.813
8.037
7.769
7.945
325,311
+0.14(+1.81%)
Sep 22, 2021
7.804
7.927
7.804
7.804
243,327
+0.11(+1.37%)
Sep 21, 2021
7.830
7.830
7.610
7.698
294,540
-0.04(-0.46%)
Sep 20, 2021
7.716
7.786
7.566
7.733
427,780
-0.13(-1.68%)
Sep 17, 2021
7.883
7.892
7.724
7.866
1,226,490
+0.01(+0.11%)
Sep 16, 2021
7.963
7.998
7.839
7.857
244,231
-0.09(-1.11%)
Sep 15, 2021
7.830
7.963
7.795
7.945
273,663
+0.11(+1.35%)
Sep 14, 2021
8.024
8.024
7.814
7.839
324,101
-0.16(-1.98%)
Sep 13, 2021
7.971
8.042
7.883
7.998
271,948
+0.09(+1.11%)
Sep 10, 2021
8.068
8.068
7.883
7.910
336,770
-0.11(-1.43%)
Sep 09, 2021
8.148
8.148
8.015
8.024
251,146
-0.12(-1.52%)
Sep 08, 2021
8.306
8.306
8.139
8.148
193,330
-0.21(-2.53%)
Sep 07, 2021
8.553
8.570
8.346
8.359
263,330
-0.20(-2.37%)
Sep 03, 2021
8.571
8.606
8.497
8.562
282,434
+0.00(+0.00%)
Sep 02, 2021
8.509
8.589
8.430
8.562
385,143
+0.10(+1.15%)
Sep 01, 2021
8.315
8.509
8.218
8.465
440,576
+0.20(+2.45%)
Aug 31, 2021
8.201
8.289
8.112
8.262
359,817
+0.11(+1.30%)
Aug 30, 2021
8.289
8.350
8.121
8.156
239,164
-0.11(-1.39%)
Aug 27, 2021
7.918
8.289
7.918
8.271
387,828
+0.38(+4.80%)
Aug 26, 2021
7.866
7.918
7.742
7.892
383,117
-0.01(-0.17%)
Aug 25, 2021
7.931
8.001
7.870
7.905
319,893
-0.04(-0.55%)
Aug 24, 2021
7.905
8.037
7.905
7.949
221,222
+0.04(+0.55%)
Aug 23, 2021
7.888
7.958
7.765
7.905
327,143
+0.10(+1.23%)
Aug 20, 2021
7.581
7.813
7.545
7.809
403,857
+0.23(+3.00%)
Aug 19, 2021
7.730
7.756
7.564
7.581
589,088
-0.22(-2.81%)
Aug 18, 2021
7.958
8.065
7.791
7.800
300,105
-0.21(-2.62%)
Aug 17, 2021
8.194
8.194
7.896
8.010
545,338
-0.25(-3.07%)
Aug 16, 2021
8.317
8.365
8.163
8.264
275,824
-0.07(-0.84%)
Aug 13, 2021
8.177
8.343
8.063
8.334
649,220
+0.14(+1.71%)
Aug 12, 2021
8.150
8.203
8.072
8.194
340,835
+0.05(+0.65%)
Aug 11, 2021
7.993
8.146
7.878
8.142
434,224
+0.22(+2.76%)
Aug 10, 2021
7.748
7.931
7.678
7.923
369,886
+0.16(+2.03%)
Aug 09, 2021
7.835
7.835
7.669
7.765
259,252
-0.05(-0.67%)
Aug 06, 2021
7.748
7.844
7.669
7.818
334,772
+0.14(+1.82%)
Aug 05, 2021
7.581
7.713
7.537
7.678
359,029
+0.11(+1.50%)
Aug 04, 2021
7.669
7.739
7.476
7.564
405,374
-0.25(-3.14%)
Aug 03, 2021
7.748
7.879
7.625
7.809
436,141
+0.08(+1.02%)
Aug 02, 2021
7.826
8.045
7.686
7.730
454,995
-0.10(-1.23%)
Jul 30, 2021
7.844
7.938
7.730
7.826
582,911
+0.04(+0.56%)
Jul 29, 2021
7.966
8.037
7.660
7.783
769,480
+0.44(+5.96%)
Jul 28, 2021
7.174
7.362
7.065
7.345
584,707
+0.19(+2.69%)
Jul 27, 2021
7.161
7.231
7.076
7.152
245,666
-0.05(-0.73%)
Jul 26, 2021
7.091
7.222
7.082
7.205
301,389
+0.16(+2.24%)
Jul 23, 2021
7.003
7.082
6.951
7.047
258,117
+0.06(+0.88%)
Jul 22, 2021
7.082
7.082
6.894
6.986
353,034
-0.09(-1.24%)
Jul 21, 2021
7.161
7.257
7.065
7.074
325,183
+0.01(+0.12%)
Jul 20, 2021
6.872
7.152
6.846
7.065
770,247
+0.20(+2.93%)
Jul 19, 2021
6.933
6.968
6.767
6.863
715,371
-0.24(-3.33%)
Jul 16, 2021
7.275
7.301
7.065
7.100
567,267
-0.08(-1.10%)
Jul 15, 2021
7.065
7.240
7.030
7.179
502,235
+0.06(+0.86%)
Jul 14, 2021
7.310
7.354
7.117
7.117
296,846
-0.11(-1.57%)
Jul 13, 2021
7.327
7.327
7.205
7.231
342,535
-0.11(-1.43%)
Jul 12, 2021
7.301
7.367
7.214
7.336
344,939
-0.02(-0.24%)
Jul 09, 2021
7.249
7.393
7.209
7.354
451,610
+0.24(+3.32%)
Jul 08, 2021
7.082
7.196
6.942
7.117
538,735
-0.07(-0.97%)
Jul 07, 2021
7.327
7.415
7.144
7.187
413,543
-0.14(-1.91%)
Jul 06, 2021
7.599
7.599
7.301
7.327
330,441
-0.28(-3.68%)
Jul 02, 2021
7.721
7.721
7.564
7.608
404,433
-0.09(-1.14%)
Jul 01, 2021
7.599
7.704
7.573
7.695
343,732
+0.14(+1.85%)
Jun 30, 2021
7.441
7.606
7.415
7.555
501,020
+0.08(+1.05%)
Jun 29, 2021
7.450
7.537
7.441
7.476
286,448
+0.03(+0.35%)
Jun 28, 2021
7.581
7.590
7.345
7.450
610,362
-0.15(-1.96%)
Jun 25, 2021
7.459
7.730
7.450
7.599
1,205,729
+0.18(+2.48%)
Jun 24, 2021
7.397
7.424
7.301
7.415
589,421
+0.06(+0.83%)
Jun 23, 2021
7.467
7.502
7.354
7.354
332,028
-0.08(-1.06%)
Jun 22, 2021
7.397
7.472
7.314
7.432
433,582
-0.01(-0.12%)
Jun 21, 2021
7.354
7.537
7.349
7.441
562,998
+0.18(+2.41%)
Jun 18, 2021
7.397
7.450
7.109
7.266
1,442,185
-0.25(-3.38%)
Jun 17, 2021
7.800
7.800
7.494
7.520
847,166
-0.31(-3.92%)
Jun 16, 2021
7.853
7.866
7.704
7.826
1,086,729
-0.04(-0.45%)
Jun 15, 2021
8.045
8.054
7.826
7.861
353,186
-0.15(-1.86%)
Jun 14, 2021
8.133
8.133
7.979
8.010
297,248
-0.06(-0.76%)
Jun 11, 2021
8.010
8.085
7.949
8.072
353,158
+0.10(+1.21%)
Jun 10, 2021
8.115
8.159
7.966
7.975
302,127
-0.16(-1.94%)
Jun 09, 2021
8.142
8.185
8.054
8.133
341,220
+0.01(+0.11%)
Jun 08, 2021
7.888
8.159
7.870
8.124
568,904
+0.23(+2.88%)
Jun 07, 2021
7.940
7.980
7.840
7.896
552,064
+0.01(+0.11%)
Jun 04, 2021
7.905
7.949
7.809
7.888
537,541
-0.01(-0.11%)
Jun 03, 2021
7.879
7.931
7.783
7.896
595,087
-0.04(-0.44%)
Jun 02, 2021
8.045
8.058
7.879
7.931
570,905
-0.08(-0.98%)
Jun 01, 2021
8.045
8.098
7.940
8.010
1,263,806
+0.04(+0.44%)
May 28, 2021
7.949
8.000
7.756
7.975
565,318
+0.06(+0.77%)
May 27, 2021
7.984
8.037
7.914
7.914
835,926
+0.01(+0.11%)
May 26, 2021
7.931
7.958
7.826
7.905
648,165
+0.01(+0.17%)
May 25, 2021
8.283
8.327
7.892
7.892
634,002
-0.43(-5.12%)
May 24, 2021
8.353
8.361
8.254
8.318
467,492
+0.00(+0.00%)
May 21, 2021
8.353
8.422
8.248
8.318
311,595
+0.04(+0.53%)
May 20, 2021
8.344
8.344
8.144
8.274
380,308
-0.05(-0.63%)
May 19, 2021
8.335
8.344
8.101
8.327
615,963
-0.07(-0.83%)
May 18, 2021
8.405
8.483
8.335
8.396
706,814
+0.01(+0.10%)
May 17, 2021
8.387
8.431
8.214
8.387
636,346
+0.00(+0.00%)
May 14, 2021
8.483
8.492
8.344
8.387
511,939
-0.03(-0.31%)
May 13, 2021
8.005
8.438
7.996
8.414
665,151
+0.40(+4.99%)
May 12, 2021
8.153
8.222
7.962
8.014
917,194
-0.12(-1.50%)
May 11, 2021
7.796
8.257
7.796
8.135
2,817,901
+0.23(+2.97%)
May 10, 2021
7.953
8.031
7.827
7.901
481,762
-0.03(-0.33%)
May 07, 2021
7.727
7.927
7.701
7.927
434,069
+0.15(+1.90%)
May 06, 2021
7.875
7.892
7.649
7.779
287,228
-0.06(-0.78%)
May 05, 2021
7.849
7.849
7.657
7.840
398,043
+0.07(+0.89%)
May 04, 2021
7.710
7.875
7.536
7.770
423,981
+0.05(+0.68%)
May 03, 2021
7.570
7.779
7.553
7.718
397,930
+0.26(+3.50%)
Apr 30, 2021
7.518
7.518
7.397
7.457
635,434
-0.12(-1.61%)
Apr 29, 2021
7.840
7.840
7.562
7.579
554,843
-0.16(-2.02%)
Apr 28, 2021
7.805
8.083
7.570
7.736
1,042,185
+0.28(+3.73%)
Apr 27, 2021
7.457
7.527
7.397
7.457
386,925
+0.03(+0.35%)
Apr 26, 2021
7.553
7.649
7.414
7.431
255,075
-0.10(-1.27%)
Apr 23, 2021
7.353
7.553
7.275
7.527
298,561
+0.20(+2.73%)
Apr 22, 2021
7.379
7.484
7.301
7.327
277,184
-0.01(-0.12%)
Apr 21, 2021
7.266
7.388
7.258
7.336
393,076
+0.06(+0.84%)
Apr 20, 2021
7.457
7.501
7.110
7.275
572,182
-0.23(-3.12%)
Apr 19, 2021
7.666
7.683
7.471
7.510
360,020
-0.18(-2.37%)
Apr 16, 2021
7.814
7.909
7.666
7.692
321,226
-0.01(-0.11%)
Apr 15, 2021
7.666
7.718
7.562
7.701
323,763
+0.08(+1.03%)
Apr 14, 2021
7.484
7.731
7.484
7.623
428,863
+0.14(+1.86%)
Apr 13, 2021
7.275
7.631
7.198
7.484
857,576
+0.17(+2.38%)
Apr 12, 2021
7.275
7.344
7.231
7.310
342,712
+0.08(+1.08%)
Apr 09, 2021
7.292
7.336
7.214
7.231
201,341
-0.04(-0.60%)
Apr 08, 2021
7.310
7.318
7.175
7.275
324,891
-0.04(-0.59%)
Apr 07, 2021
7.397
7.457
7.258
7.318
422,590
-0.07(-0.94%)
Apr 06, 2021
7.492
7.557
7.375
7.388
416,719
-0.10(-1.39%)
Apr 05, 2021
7.318
7.518
7.223
7.492
620,947
+0.24(+3.36%)
Apr 01, 2021
7.405
7.405
7.188
7.249
521,532
-0.09(-1.18%)
Mar 31, 2021
7.179
7.423
7.179
7.336
749,329
+0.19(+2.68%)
Mar 30, 2021
7.118
7.275
7.110
7.145
482,731
+0.00(+0.00%)
Mar 29, 2021
7.127
7.379
7.127
7.145
635,592
-0.04(-0.60%)
Mar 26, 2021
7.145
7.258
7.023
7.188
573,881
+0.16(+2.22%)
Mar 25, 2021
6.901
7.101
6.710
7.032
816,806
+0.13(+1.89%)
Mar 24, 2021
7.040
7.292
6.901
6.901
863,865
-0.04(-0.63%)
Mar 23, 2021
7.205
7.240
6.936
6.945
740,226
-0.31(-4.31%)
Mar 22, 2021
7.727
7.727
7.240
7.258
710,317
-0.40(-5.22%)
Mar 19, 2021
7.657
7.901
7.570
7.657
1,950,368
+0.03(+0.34%)
Mar 18, 2021
7.588
7.936
7.518
7.631
658,606
+0.05(+0.69%)
Mar 17, 2021
7.484
7.605
7.336
7.579
788,769
+0.05(+0.69%)
Mar 16, 2021
7.701
7.701
7.384
7.527
533,707
-0.17(-2.20%)
Mar 15, 2021
7.619
7.696
7.403
7.696
775,822
+0.03(+0.34%)
Mar 12, 2021
7.740
7.835
7.619
7.671
514,234
-0.03(-0.34%)
Mar 11, 2021
7.679
7.869
7.550
7.696
829,147
+0.06(+0.79%)
Mar 10, 2021
7.533
7.766
7.420
7.636
1,159,894
+0.14(+1.84%)
Mar 09, 2021
7.636
7.696
7.239
7.498
924,332
-0.05(-0.69%)
Mar 08, 2021
7.343
7.731
7.265
7.550
930,158
+0.29(+4.04%)
Mar 05, 2021
7.377
7.438
7.101
7.256
1,317,980
+0.00(+0.00%)
Mar 04, 2021
7.248
7.524
7.118
7.256
701,148
+0.02(+0.24%)
Mar 03, 2021
7.144
7.386
7.144
7.239
556,269
+0.09(+1.33%)
Mar 02, 2021
7.343
7.382
7.118
7.144
662,844
-0.24(-3.27%)
Mar 01, 2021
7.153
7.498
7.093
7.386
811,131
+0.40(+5.68%)
Feb 26, 2021
7.205
7.265
6.989
6.989
639,635
-0.22(-3.11%)
Feb 25, 2021
7.558
7.610
7.213
7.213
526,283
-0.33(-4.35%)
Feb 24, 2021
7.515
7.610
7.386
7.541
556,794
+0.05(+0.69%)
Feb 23, 2021
7.757
8.076
7.489
7.489
992,064
-0.23(-3.02%)
Feb 22, 2021
7.205
7.740
7.205
7.722
1,385,552
+0.54(+7.57%)
Feb 19, 2021
7.110
7.187
6.937
7.179
1,127,561
+0.08(+1.09%)
Feb 18, 2021
7.222
7.260
7.049
7.101
1,267,116
-0.17(-2.37%)
Feb 17, 2021
7.006
7.576
6.972
7.274
1,003,215
-0.35(-4.53%)
Feb 16, 2021
7.774
7.809
7.584
7.619
361,757
-0.15(-1.89%)
Feb 12, 2021
7.722
7.895
7.696
7.766
286,265
-0.03(-0.44%)
Feb 11, 2021
7.990
8.093
7.748
7.800
437,113
-0.15(-1.85%)
Feb 10, 2021
8.119
8.249
7.904
7.947
391,214
-0.14(-1.71%)
Feb 09, 2021
8.033
8.160
7.964
8.085
369,277
+0.07(+0.86%)
Feb 08, 2021
7.679
8.042
7.679
8.016
489,402
+0.37(+4.85%)
Feb 05, 2021
7.722
7.722
7.489
7.645
368,668
+0.01(+0.11%)
Feb 04, 2021
7.386
7.645
7.369
7.636
357,753
+0.27(+3.63%)
Feb 03, 2021
7.187
7.386
7.170
7.369
298,522
+0.12(+1.67%)
Feb 02, 2021
7.291
7.291
7.179
7.248
293,947
+0.03(+0.48%)
Feb 01, 2021
7.032
7.248
6.877
7.213
427,190
+0.23(+3.34%)
Jan 29, 2021
7.187
7.205
6.963
6.980
532,546
-0.22(-3.00%)
Jan 28, 2021
7.239
7.351
7.170
7.196
381,392
+0.04(+0.60%)
Jan 27, 2021
7.377
7.429
7.110
7.153
506,749
-0.38(-5.04%)
Jan 26, 2021
7.507
7.558
7.373
7.533
264,963
+0.09(+1.16%)
Jan 25, 2021
7.533
7.541
7.317
7.446
409,205
-0.15(-1.93%)
Jan 22, 2021
7.334
7.593
7.239
7.593
441,219
+0.19(+2.56%)
Jan 21, 2021
7.602
7.653
7.403
7.403
336,703
-0.25(-3.27%)
Jan 20, 2021
7.558
7.679
7.524
7.653
395,607
+0.11(+1.49%)
Jan 19, 2021
7.653
7.696
7.524
7.541
425,916
-0.08(-1.02%)
Jan 15, 2021
7.481
7.636
7.382
7.619
387,791
-0.01(-0.11%)
Jan 14, 2021
7.610
7.740
7.576
7.627
257,990
+0.06(+0.80%)
Jan 13, 2021
7.748
7.800
7.524
7.567
344,809
-0.21(-2.66%)
Jan 12, 2021
7.403
7.774
7.334
7.774
437,784
+0.42(+5.75%)
Jan 11, 2021
7.325
7.420
7.325
7.351
385,786
-0.10(-1.39%)
Jan 08, 2021
7.576
7.576
7.174
7.455
454,084
-0.08(-1.03%)
Jan 07, 2021
7.679
7.679
7.455
7.533
477,864
-0.09(-1.24%)
Jan 06, 2021
7.524
7.835
7.489
7.627
999,634
+0.27(+3.63%)
Jan 05, 2021
7.118
7.386
7.097
7.360
527,348
+0.22(+3.14%)
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.