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
)
4.980
-0.030 (-0.60%)
Streaming Delayed Price
Updated: 12:01 PM EDT, May 21, 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 (%)
Jan 29, 2021
7.083
7.100
6.861
6.878
540,432
-0.21(-3.00%)
Jan 28, 2021
7.134
7.244
7.066
7.091
387,040
+0.04(+0.60%)
Jan 27, 2021
7.270
7.321
7.006
7.049
514,252
-0.37(-5.04%)
Jan 26, 2021
7.397
7.448
7.265
7.423
268,887
+0.09(+1.16%)
Jan 25, 2021
7.423
7.431
7.210
7.338
415,264
-0.14(-1.93%)
Jan 22, 2021
7.227
7.482
7.134
7.482
447,753
+0.19(+2.56%)
Jan 21, 2021
7.491
7.542
7.295
7.295
341,689
-0.25(-3.27%)
Jan 20, 2021
7.448
7.567
7.414
7.542
401,465
+0.11(+1.49%)
Jan 19, 2021
7.542
7.584
7.414
7.431
432,223
-0.08(-1.02%)
Jan 15, 2021
7.372
7.525
7.274
7.508
393,533
-0.01(-0.11%)
Jan 14, 2021
7.499
7.627
7.465
7.516
261,810
+0.06(+0.80%)
Jan 13, 2021
7.635
7.686
7.414
7.457
349,915
-0.20(-2.66%)
Jan 12, 2021
7.295
7.661
7.227
7.661
444,267
+0.42(+5.75%)
Jan 11, 2021
7.219
7.312
7.219
7.244
391,498
-0.10(-1.39%)
Jan 08, 2021
7.465
7.465
7.070
7.346
460,808
-0.08(-1.03%)
Jan 07, 2021
7.567
7.567
7.346
7.423
484,939
-0.09(-1.24%)
Jan 06, 2021
7.414
7.720
7.380
7.516
1,014,436
+0.26(+3.63%)
Jan 05, 2021
7.015
7.278
6.993
7.253
535,157
+0.22(+3.14%)
Jan 04, 2021
7.270
7.325
6.981
7.032
638,500
-0.15(-2.13%)
Dec 31, 2020
7.185
7.185
7.185
343,618
+0.09(+1.20%)
Dec 30, 2020
7.066
7.193
7.023
7.100
343,618
+0.03(+0.48%)
Dec 29, 2020
7.346
7.355
7.044
7.066
460,949
-0.21(-2.92%)
Dec 28, 2020
7.304
7.414
7.223
7.278
477,458
+0.03(+0.35%)
Dec 24, 2020
7.227
7.261
7.091
7.253
341,313
+0.04(+0.59%)
Dec 23, 2020
7.482
7.525
7.168
7.210
672,578
-0.20(-2.75%)
Dec 22, 2020
7.321
7.461
7.172
7.414
1,347,412
+0.06(+0.81%)
Dec 21, 2020
7.329
7.440
7.168
7.355
919,909
-0.26(-3.35%)
Dec 18, 2020
7.669
7.678
7.363
7.610
2,591,487
-0.06(-0.78%)
Dec 17, 2020
7.516
7.695
7.448
7.669
843,953
+0.21(+2.85%)
Dec 16, 2020
7.448
7.525
7.397
7.457
726,964
+0.07(+0.92%)
Dec 15, 2020
7.287
7.431
7.176
7.389
632,578
+0.14(+2.00%)
Dec 14, 2020
7.372
7.440
7.244
7.244
872,616
-0.01(-0.12%)
Dec 11, 2020
7.091
7.278
7.091
7.253
627,348
+0.04(+0.59%)
Dec 10, 2020
7.134
7.274
7.100
7.210
586,576
+0.01(+0.12%)
Dec 09, 2020
7.057
7.261
6.998
7.202
709,691
+0.17(+2.42%)
Dec 08, 2020
7.006
7.108
6.942
7.032
569,993
-0.03(-0.36%)
Dec 07, 2020
7.312
7.342
7.040
7.057
640,484
-0.20(-2.81%)
Dec 04, 2020
6.989
7.321
6.929
7.261
576,304
+0.33(+4.79%)
Dec 03, 2020
6.827
7.083
6.725
6.929
671,771
+0.14(+2.00%)
Dec 02, 2020
6.555
6.832
6.504
6.793
603,155
+0.20(+3.10%)
Dec 01, 2020
6.530
6.700
6.513
6.589
459,216
+0.08(+1.17%)
Nov 30, 2020
6.768
6.793
6.479
6.513
829,086
-0.27(-4.01%)
Nov 27, 2020
6.810
6.972
6.683
6.785
244,164
-0.11(-1.60%)
Nov 25, 2020
7.040
7.074
6.849
6.895
518,673
-0.22(-3.11%)
Nov 24, 2020
6.844
7.142
6.759
7.117
761,744
+0.41(+6.08%)
Nov 23, 2020
6.504
6.810
6.496
6.708
792,788
+0.28(+4.30%)
Nov 20, 2020
6.247
6.441
6.221
6.432
615,419
+0.12(+1.87%)
Nov 19, 2020
6.457
6.601
6.221
6.314
873,072
-0.26(-3.97%)
Nov 18, 2020
6.516
6.630
6.424
6.575
830,602
+0.13(+1.96%)
Nov 17, 2020
6.516
6.592
6.264
6.449
1,131,884
-0.12(-1.80%)
Nov 16, 2020
6.011
6.592
6.002
6.567
1,308,473
+0.76(+13.06%)
Nov 13, 2020
5.732
5.876
5.623
5.808
882,204
+0.15(+2.68%)
Nov 12, 2020
5.985
5.994
5.572
5.657
1,173,235
-0.02(-0.30%)
Nov 11, 2020
5.699
5.867
5.564
5.673
729,048
+0.08(+1.36%)
Nov 10, 2020
5.690
5.821
5.593
5.598
847,849
-0.03(-0.60%)
Nov 09, 2020
5.336
5.690
5.142
5.631
1,164,746
+0.78(+16.17%)
Nov 06, 2020
4.881
4.965
4.839
4.847
499,642
-0.03(-0.52%)
Nov 05, 2020
4.780
4.991
4.780
4.873
345,978
+0.13(+2.66%)
Nov 04, 2020
4.873
4.873
4.696
4.746
490,684
-0.20(-4.09%)
Nov 03, 2020
4.940
5.007
4.830
4.948
1,619,610
+0.13(+2.80%)
Nov 02, 2020
4.544
4.830
4.489
4.814
658,778
+0.37(+8.35%)
Oct 30, 2020
4.628
4.696
4.384
4.443
950,768
-0.26(-5.56%)
Oct 29, 2020
4.729
4.814
4.535
4.704
818,726
-0.03(-0.71%)
Oct 28, 2020
4.898
4.898
4.586
4.738
1,010,318
-0.26(-5.23%)
Oct 27, 2020
5.201
5.218
4.986
4.999
843,010
-0.25(-4.82%)
Oct 26, 2020
5.336
5.393
5.210
5.252
612,030
-0.18(-3.26%)
Oct 23, 2020
5.496
5.585
5.243
5.429
993,235
-0.08(-1.38%)
Oct 22, 2020
5.471
5.530
5.387
5.505
708,883
+0.06(+1.08%)
Oct 21, 2020
5.370
5.484
5.361
5.446
662,402
+0.05(+0.94%)
Oct 20, 2020
5.480
5.522
5.395
5.395
349,063
-0.03(-0.62%)
Oct 19, 2020
5.555
5.623
5.404
5.429
306,296
-0.14(-2.57%)
Oct 16, 2020
5.606
5.682
5.555
5.572
446,499
-0.05(-0.90%)
Oct 15, 2020
5.539
5.648
5.488
5.623
437,966
-0.01(-0.15%)
Oct 14, 2020
5.598
5.703
5.598
5.631
480,077
+0.02(+0.30%)
Oct 13, 2020
5.496
5.682
5.294
5.614
515,009
+0.03(+0.45%)
Oct 12, 2020
5.480
5.682
5.378
5.589
457,503
+0.12(+2.16%)
Oct 09, 2020
5.480
5.564
5.395
5.471
458,717
+0.04(+0.78%)
Oct 08, 2020
5.378
5.480
5.307
5.429
452,289
+0.13(+2.38%)
Oct 07, 2020
5.193
5.370
5.151
5.302
610,423
+0.15(+2.95%)
Oct 06, 2020
5.269
5.349
5.142
5.151
640,712
-0.05(-0.97%)
Oct 05, 2020
5.024
5.235
4.991
5.201
519,676
+0.19(+3.87%)
Oct 02, 2020
4.780
5.058
4.780
5.007
397,745
+0.13(+2.77%)
Oct 01, 2020
4.847
4.999
4.843
4.873
406,192
-0.02(-0.34%)
Sep 30, 2020
4.991
5.125
4.873
4.889
571,140
-0.13(-2.68%)
Sep 29, 2020
5.184
5.201
4.923
5.024
671,144
-0.11(-2.13%)
Sep 28, 2020
5.075
5.193
5.041
5.134
560,343
+0.11(+2.18%)
Sep 25, 2020
4.864
5.083
4.847
5.024
1,096,557
+0.10(+2.05%)
Sep 24, 2020
4.830
4.974
4.700
4.923
707,687
+0.13(+2.82%)
Sep 23, 2020
4.906
5.007
4.780
4.788
905,053
-0.12(-2.41%)
Sep 22, 2020
4.797
4.940
4.771
4.906
772,588
+0.12(+2.46%)
Sep 21, 2020
5.033
5.058
4.746
4.788
1,191,778
-0.37(-7.19%)
Sep 18, 2020
5.252
5.370
5.117
5.159
1,622,653
-0.07(-1.29%)
Sep 17, 2020
5.041
5.298
4.957
5.227
1,952,811
+0.16(+3.16%)
Sep 16, 2020
5.134
5.184
5.058
5.066
1,568,252
-0.04(-0.83%)
Sep 15, 2020
5.235
5.311
5.109
5.109
457,103
-0.09(-1.78%)
Sep 14, 2020
5.243
5.302
5.168
5.201
565,878
+0.00(+0.00%)
Sep 11, 2020
5.151
5.248
5.041
5.201
920,638
+0.06(+1.15%)
Sep 10, 2020
5.328
5.328
5.142
5.142
640,972
-0.09(-1.77%)
Sep 09, 2020
5.437
5.488
5.235
5.235
692,631
-0.16(-2.97%)
Sep 08, 2020
5.547
5.547
5.328
5.395
867,239
-0.12(-2.14%)
Sep 04, 2020
5.758
5.800
5.496
5.513
771,646
-0.12(-2.10%)
Sep 03, 2020
5.783
5.901
5.568
5.631
698,392
-0.10(-1.76%)
Sep 02, 2020
5.673
5.893
5.673
5.732
683,959
+0.06(+1.04%)
Sep 01, 2020
5.429
5.682
5.404
5.673
361,101
+0.21(+3.86%)
Aug 31, 2020
5.589
5.640
5.463
5.463
638,399
-0.19(-3.43%)
Aug 28, 2020
5.572
5.665
5.505
5.657
269,275
+0.08(+1.51%)
Aug 27, 2020
5.539
5.711
5.522
5.572
494,505
+0.08(+1.38%)
Aug 26, 2020
5.589
5.682
5.412
5.496
1,010,702
-0.20(-3.55%)
Aug 25, 2020
5.909
5.943
5.564
5.699
483,394
-0.19(-3.22%)
Aug 24, 2020
5.721
5.955
5.638
5.888
735,845
+0.26(+4.60%)
Aug 21, 2020
5.655
5.751
5.604
5.629
388,755
-0.09(-1.61%)
Aug 20, 2020
5.563
5.763
5.546
5.721
376,679
+0.04(+0.74%)
Aug 19, 2020
5.571
5.738
5.462
5.680
607,860
+0.20(+3.66%)
Aug 18, 2020
5.680
5.688
5.437
5.479
676,077
-0.22(-3.81%)
Aug 17, 2020
5.838
5.838
5.680
5.696
370,634
-0.17(-2.85%)
Aug 14, 2020
5.688
5.909
5.655
5.863
298,241
+0.11(+1.89%)
Aug 13, 2020
5.721
5.913
5.688
5.755
348,545
-0.03(-0.43%)
Aug 12, 2020
6.181
6.181
5.688
5.780
620,619
-0.29(-4.81%)
Aug 11, 2020
6.080
6.197
5.993
6.072
603,629
+0.10(+1.68%)
Aug 10, 2020
5.888
6.047
5.872
5.972
1,073,117
+0.12(+2.00%)
Aug 07, 2020
5.838
5.872
5.730
5.855
974,462
-0.03(-0.43%)
Aug 06, 2020
5.571
5.913
5.571
5.880
530,770
+0.30(+5.39%)
Aug 05, 2020
5.638
5.684
5.496
5.579
547,616
+0.02(+0.30%)
Aug 04, 2020
5.613
5.671
5.496
5.563
347,225
-0.08(-1.48%)
Aug 03, 2020
5.521
5.705
5.429
5.646
511,084
+0.20(+3.68%)
Jul 31, 2020
5.680
5.771
5.396
5.446
528,477
-0.32(-5.51%)
Jul 30, 2020
5.838
5.872
5.655
5.763
596,812
-0.08(-1.29%)
Jul 29, 2020
6.014
6.323
5.721
5.838
878,230
+0.14(+2.49%)
Jul 28, 2020
5.688
5.855
5.613
5.696
607,465
-0.03(-0.58%)
Jul 27, 2020
5.621
5.771
5.529
5.730
295,507
+0.10(+1.78%)
Jul 24, 2020
5.872
5.922
5.629
5.629
694,060
-0.22(-3.71%)
Jul 23, 2020
5.696
5.905
5.696
5.847
580,291
+0.12(+2.04%)
Jul 22, 2020
5.471
5.788
5.446
5.730
1,013,128
+0.18(+3.31%)
Jul 21, 2020
5.546
5.655
5.513
5.546
588,854
+0.08(+1.53%)
Jul 20, 2020
5.629
5.629
5.371
5.462
705,027
-0.11(-1.95%)
Jul 17, 2020
5.738
5.780
5.513
5.571
720,400
-0.16(-2.77%)
Jul 16, 2020
5.655
5.746
5.613
5.730
727,608
+0.03(+0.44%)
Jul 15, 2020
5.563
5.813
5.563
5.705
592,348
+0.23(+4.27%)
Jul 14, 2020
5.387
5.504
5.270
5.471
412,223
+0.10(+1.87%)
Jul 13, 2020
5.396
5.546
5.287
5.371
529,095
+0.04(+0.78%)
Jul 10, 2020
5.137
5.408
5.137
5.329
533,865
+0.18(+3.57%)
Jul 09, 2020
5.354
5.354
5.061
5.145
633,746
-0.23(-4.20%)
Jul 08, 2020
5.362
5.421
5.237
5.371
442,641
-0.03(-0.62%)
Jul 07, 2020
5.504
5.538
5.387
5.404
375,835
-0.20(-3.58%)
Jul 06, 2020
5.588
5.692
5.454
5.604
859,889
+0.15(+2.76%)
Jul 02, 2020
5.588
5.705
5.354
5.454
708,786
-0.01(-0.15%)
Jul 01, 2020
5.930
5.955
5.446
5.462
824,295
-0.47(-7.89%)
Jun 30, 2020
5.805
5.955
5.692
5.930
944,974
+0.14(+2.45%)
Jun 29, 2020
5.596
5.788
5.521
5.788
561,291
+0.29(+5.32%)
Jun 26, 2020
5.337
5.521
5.237
5.496
1,483,064
+0.14(+2.65%)
Jun 25, 2020
5.195
5.375
5.078
5.354
1,022,077
+0.11(+2.07%)
Jun 24, 2020
5.429
5.429
5.203
5.245
1,053,181
-0.29(-5.28%)
Jun 23, 2020
5.371
5.596
5.287
5.538
762,270
+0.26(+4.91%)
Jun 22, 2020
5.304
5.337
5.153
5.279
785,224
-0.12(-2.17%)
Jun 19, 2020
5.588
5.671
5.371
5.396
1,148,306
-0.12(-2.12%)
Jun 18, 2020
5.546
5.696
5.479
5.513
368,421
-0.13(-2.37%)
Jun 17, 2020
5.796
5.813
5.604
5.646
442,210
-0.15(-2.59%)
Jun 16, 2020
5.888
5.897
5.621
5.796
690,208
+0.22(+3.89%)
Jun 15, 2020
5.220
5.667
5.212
5.579
399,678
+0.10(+1.83%)
Jun 12, 2020
5.780
5.913
5.320
5.479
640,661
-0.03(-0.61%)
Jun 11, 2020
5.437
5.554
5.312
5.513
1,047,585
-0.25(-4.35%)
Jun 10, 2020
6.055
6.055
5.746
5.763
495,662
-0.33(-5.48%)
Jun 09, 2020
6.189
6.197
5.905
6.097
632,710
-0.23(-3.69%)
Jun 08, 2020
6.097
6.377
6.097
6.331
757,669
+0.34(+5.72%)
Jun 05, 2020
5.805
6.160
5.805
5.989
955,665
+0.25(+4.37%)
Jun 04, 2020
5.688
5.805
5.554
5.738
562,236
-0.02(-0.29%)
Jun 03, 2020
5.513
5.830
5.396
5.755
508,143
+0.38(+6.99%)
Jun 02, 2020
5.304
5.462
5.254
5.379
476,582
+0.21(+4.04%)
Jun 01, 2020
5.212
5.320
5.087
5.170
688,054
+0.00(+0.00%)
May 29, 2020
5.195
5.304
5.087
5.170
637,788
-0.13(-2.37%)
May 28, 2020
5.671
5.671
5.245
5.295
600,870
-0.24(-4.37%)
May 27, 2020
5.262
5.596
5.262
5.538
1,608,517
+0.45(+8.87%)
May 26, 2020
5.270
5.295
5.078
5.087
864,838
+0.04(+0.74%)
May 22, 2020
4.999
5.057
4.851
5.049
544,446
+0.12(+2.34%)
May 21, 2020
4.966
5.057
4.908
4.933
575,804
-0.07(-1.32%)
May 20, 2020
5.008
5.127
4.908
4.999
597,506
+0.12(+2.37%)
May 19, 2020
5.090
5.177
4.884
4.884
559,712
-0.22(-4.37%)
May 18, 2020
4.867
5.115
4.867
5.107
695,142
+0.48(+10.36%)
May 15, 2020
4.603
4.677
4.471
4.628
582,565
+0.03(+0.72%)
May 14, 2020
4.421
4.685
4.318
4.594
736,884
+0.08(+1.83%)
May 13, 2020
4.661
4.710
4.446
4.512
982,493
-0.25(-5.21%)
May 12, 2020
4.975
5.049
4.760
4.760
860,454
-0.23(-4.64%)
May 11, 2020
5.198
5.264
4.867
4.991
1,042,640
-0.28(-5.33%)
May 08, 2020
5.099
5.338
4.991
5.272
1,247,179
+0.30(+5.98%)
May 07, 2020
4.983
5.140
4.842
4.975
907,067
+0.09(+1.86%)
May 06, 2020
5.107
5.239
4.847
4.884
969,656
-0.32(-6.19%)
May 05, 2020
5.165
5.396
4.813
5.206
1,713,512
-0.31(-5.55%)
May 04, 2020
5.784
5.834
5.437
5.512
876,886
-0.36(-6.19%)
May 01, 2020
5.917
5.925
5.698
5.875
1,013,863
-0.24(-3.92%)
Apr 30, 2020
5.991
6.181
5.809
6.115
769,911
-0.04(-0.67%)
Apr 29, 2020
6.032
6.297
5.999
6.156
2,290,272
+0.30(+5.08%)
Apr 28, 2020
5.561
5.925
5.537
5.859
679,579
+0.46(+8.58%)
Apr 27, 2020
4.958
5.479
4.900
5.396
893,102
+0.54(+11.05%)
Apr 24, 2020
4.710
4.950
4.644
4.859
646,945
+0.15(+3.16%)
Apr 23, 2020
4.520
4.764
4.520
4.710
458,534
+0.20(+4.40%)
Apr 22, 2020
4.586
4.619
4.429
4.512
668,251
-0.02(-0.37%)
Apr 21, 2020
4.437
4.579
4.380
4.528
613,162
-0.08(-1.79%)
Apr 20, 2020
4.594
4.734
4.512
4.611
703,583
-0.11(-2.28%)
Apr 17, 2020
4.694
4.834
4.603
4.718
1,012,410
+0.21(+4.77%)
Apr 16, 2020
4.388
4.578
4.342
4.504
669,074
+0.04(+0.93%)
Apr 15, 2020
4.735
4.818
4.429
4.462
708,602
-0.49(-9.85%)
Apr 14, 2020
5.099
5.214
4.743
4.950
1,230,534
-0.07(-1.48%)
Apr 13, 2020
5.041
5.090
4.818
5.024
853,557
-0.02(-0.49%)
Apr 09, 2020
4.892
5.148
4.892
5.049
1,062,148
+0.25(+5.16%)
Apr 08, 2020
4.388
4.822
4.388
4.801
850,960
+0.46(+10.67%)
Apr 07, 2020
4.173
4.429
4.082
4.338
1,611,339
+0.31(+7.58%)
Apr 06, 2020
3.958
4.074
3.884
4.033
1,098,260
+0.21(+5.40%)
Apr 03, 2020
3.925
3.983
3.694
3.826
910,637
-0.14(-3.54%)
Apr 02, 2020
3.842
4.090
3.727
3.966
1,103,648
+0.09(+2.35%)
Apr 01, 2020
3.975
4.165
3.809
3.876
1,064,555
-0.30(-7.13%)
Mar 31, 2020
4.090
4.231
4.024
4.173
1,361,225
+0.04(+1.00%)
Mar 30, 2020
4.338
4.338
3.950
4.132
734,913
-0.12(-2.91%)
Mar 27, 2020
4.041
4.462
3.942
4.256
1,046,053
+0.03(+0.78%)
Mar 26, 2020
3.826
4.231
3.710
4.223
1,400,552
+0.50(+13.30%)
Mar 25, 2020
3.446
3.785
3.305
3.727
1,523,726
+0.27(+7.89%)
Mar 24, 2020
3.347
3.504
3.239
3.454
957,784
+0.24(+7.46%)
Mar 23, 2020
3.272
3.388
2.900
3.214
731,229
-0.07(-2.02%)
Mar 20, 2020
3.363
3.628
3.248
3.281
1,359,118
-0.13(-3.87%)
Mar 19, 2020
3.355
3.586
2.942
3.413
1,181,235
+0.07(+1.98%)
Mar 18, 2020
3.768
3.942
3.301
3.347
1,103,963
-0.63(-15.80%)
Mar 17, 2020
3.991
4.111
3.785
3.975
1,316,693
+0.02(+0.52%)
Mar 16, 2020
4.060
4.321
3.938
3.954
1,494,375
-0.49(-11.01%)
Mar 13, 2020
5.234
5.275
4.337
4.443
1,745,311
-0.55(-11.09%)
Mar 12, 2020
5.136
5.536
4.965
4.998
1,216,074
-0.84(-14.39%)
Mar 11, 2020
5.723
5.894
5.666
5.837
942,986
-0.08(-1.38%)
Mar 10, 2020
6.106
6.159
5.666
5.919
1,156,315
-0.04(-0.68%)
Mar 09, 2020
6.163
6.538
5.927
5.960
1,271,966
-0.59(-8.97%)
Mar 06, 2020
6.351
6.661
6.326
6.547
1,221,681
-0.03(-0.50%)
Mar 05, 2020
6.685
6.808
6.506
6.579
818,865
-0.28(-4.04%)
Mar 04, 2020
6.669
6.913
6.604
6.856
1,079,889
+0.27(+4.08%)
Mar 03, 2020
6.726
6.979
6.563
6.587
805,088
-0.15(-2.30%)
Mar 02, 2020
6.514
6.750
6.457
6.742
1,017,596
+0.21(+3.25%)
Feb 28, 2020
6.441
6.734
6.375
6.530
1,131,895
-0.10(-1.48%)
Feb 27, 2020
6.530
6.767
6.441
6.628
1,782,473
-0.02(-0.37%)
Feb 26, 2020
6.922
6.987
6.644
6.653
1,050,368
-0.20(-2.97%)
Feb 25, 2020
7.052
7.130
6.848
6.856
1,002,524
-0.20(-2.77%)
Feb 24, 2020
7.394
7.394
7.044
7.052
661,660
-0.53(-6.99%)
Feb 21, 2020
7.704
7.704
7.525
7.582
494,682
-0.12(-1.59%)
Feb 20, 2020
7.672
7.802
7.582
7.704
542,590
-0.04(-0.53%)
Feb 19, 2020
7.835
7.876
7.729
7.745
434,405
-0.11(-1.35%)
Feb 18, 2020
7.965
8.022
7.823
7.851
566,311
-0.11(-1.33%)
Feb 14, 2020
8.267
8.316
7.916
7.957
604,217
-0.31(-3.75%)
Feb 13, 2020
8.357
8.658
8.120
8.267
1,454,442
-0.14(-1.65%)
Feb 12, 2020
7.884
9.278
7.884
8.405
3,896,424
+0.94(+12.55%)
Feb 11, 2020
7.484
7.582
7.443
7.468
434,409
+0.04(+0.55%)
Feb 10, 2020
7.460
7.500
7.358
7.427
245,928
-0.07(-0.98%)
Feb 07, 2020
7.509
7.525
7.394
7.500
298,428
-0.01(-0.11%)
Feb 06, 2020
7.509
7.566
7.435
7.509
427,810
+0.03(+0.44%)
Feb 05, 2020
7.272
7.509
7.264
7.476
398,850
+0.33(+4.68%)
Feb 04, 2020
7.134
7.305
7.125
7.142
491,349
+0.08(+1.15%)
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.