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
Cheetah Mobile Inc ADR
(NY:
CMCM
)
4.060
+0.150 (+3.84%)
Official Closing Price
Updated: 7:00 PM EDT, May 1, 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 (%)
Nov 30, 2022
1.650
1.999
1.650
1.890
160,637
+0.08(+4.42%)
Nov 29, 2022
1.820
1.850
1.790
1.810
6,210
-0.04(-2.16%)
Nov 28, 2022
1.770
1.880
1.770
1.850
35,274
+0.09(+5.20%)
Nov 25, 2022
1.799
1.800
1.758
1.758
1,240
-0.04(-2.31%)
Nov 23, 2022
1.780
1.820
1.780
1.800
7,784
-0.01(-0.55%)
Nov 22, 2022
1.800
1.830
1.750
1.810
25,662
+0.00(+0.00%)
Nov 21, 2022
1.836
1.861
1.800
1.810
20,845
-0.08(-4.23%)
Nov 18, 2022
1.820
1.890
1.820
1.890
6,398
+0.03(+1.61%)
Nov 17, 2022
1.770
1.880
1.760
1.860
21,880
+0.02(+0.81%)
Nov 16, 2022
1.910
1.920
1.815
1.845
17,867
-0.05(-2.89%)
Nov 15, 2022
1.600
1.910
1.600
1.900
172,815
+0.27(+16.56%)
Nov 14, 2022
1.580
1.650
1.520
1.630
43,763
+0.09(+5.84%)
Nov 11, 2022
1.510
1.669
1.410
1.540
131,251
+0.03(+1.99%)
Nov 10, 2022
1.640
1.640
1.505
1.510
68,942
-0.06(-3.83%)
Nov 09, 2022
1.610
1.650
1.560
1.570
37,927
-0.10(-5.98%)
Nov 08, 2022
1.760
1.760
1.650
1.670
44,687
-0.07(-4.02%)
Nov 07, 2022
1.710
1.750
1.690
1.740
29,560
+0.01(+0.58%)
Nov 04, 2022
1.650
1.760
1.650
1.730
70,781
+0.07(+4.22%)
Nov 03, 2022
1.700
1.720
1.650
1.660
69,552
-0.04(-2.35%)
Nov 02, 2022
1.700
1.790
1.700
1.700
32,566
-0.02(-1.16%)
Nov 01, 2022
1.900
1.900
1.720
1.720
56,757
-0.10(-5.49%)
Oct 31, 2022
1.900
1.930
1.810
1.820
46,751
-0.06(-3.19%)
Oct 28, 2022
1.860
1.970
1.850
1.880
14,599
-0.02(-1.05%)
Oct 27, 2022
1.900
1.940
1.830
1.900
28,090
-0.03(-1.55%)
Oct 26, 2022
1.960
1.970
1.880
1.930
23,704
+0.02(+1.05%)
Oct 25, 2022
1.800
1.955
1.800
1.910
15,470
+0.03(+1.87%)
Oct 24, 2022
1.930
1.960
1.820
1.875
65,026
-0.12(-6.25%)
Oct 21, 2022
1.990
2.000
1.945
2.000
3,814
+0.02(+1.01%)
Oct 20, 2022
1.980
2.040
1.960
1.980
17,139
+0.01(+0.51%)
Oct 19, 2022
2.040
2.050
1.940
1.970
9,883
-0.11(-5.29%)
Oct 18, 2022
2.020
2.080
2.020
2.080
16,889
+0.04(+1.96%)
Oct 17, 2022
1.950
2.080
1.950
2.040
72,289
+0.05(+2.51%)
Oct 14, 2022
2.020
2.145
1.950
1.990
10,882
-0.02(-1.00%)
Oct 13, 2022
2.020
2.070
1.840
2.010
62,386
-0.11(-5.19%)
Oct 12, 2022
2.090
2.130
2.000
2.120
18,292
+0.03(+1.44%)
Oct 11, 2022
2.140
2.240
2.090
2.090
20,664
-0.06(-2.79%)
Oct 10, 2022
2.260
2.300
2.030
2.150
44,587
-0.14(-6.11%)
Oct 07, 2022
2.390
2.390
2.220
2.290
59,820
-0.04(-1.72%)
Oct 06, 2022
2.300
2.370
2.260
2.330
41,821
+0.00(+0.00%)
Oct 05, 2022
2.190
2.360
2.190
2.330
38,635
+0.11(+4.95%)
Oct 04, 2022
2.210
2.250
2.200
2.220
12,537
+0.06(+2.78%)
Oct 03, 2022
1.960
2.194
1.960
2.160
13,395
+0.15(+7.46%)
Sep 30, 2022
2.060
2.182
1.965
2.010
170,918
-0.26(-11.45%)
Sep 29, 2022
2.300
2.360
2.070
2.270
70,141
-0.19(-7.72%)
Sep 28, 2022
2.330
2.460
2.250
2.460
11,635
+0.07(+2.93%)
Sep 27, 2022
2.350
2.425
2.280
2.390
35,454
+0.11(+4.82%)
Sep 26, 2022
2.510
2.600
2.210
2.280
59,332
-0.29(-11.28%)
Sep 23, 2022
2.570
2.610
2.509
2.570
28,906
-0.12(-4.46%)
Sep 22, 2022
2.790
2.790
2.595
2.690
39,582
-0.21(-7.24%)
Sep 21, 2022
2.660
2.920
2.660
2.900
31,049
-0.01(-0.34%)
Sep 20, 2022
2.840
2.960
2.750
2.910
37,136
-0.02(-0.68%)
Sep 19, 2022
2.880
2.930
2.831
2.930
15,109
+0.01(+0.34%)
Sep 16, 2022
3.000
3.000
2.860
2.920
53,140
-0.04(-1.35%)
Sep 15, 2022
2.950
2.978
2.900
2.960
23,584
+0.00(+0.00%)
Sep 14, 2022
2.990
3.020
2.900
2.960
47,716
-0.07(-2.31%)
Sep 13, 2022
3.010
3.320
2.980
3.030
243,895
-0.06(-1.94%)
Sep 12, 2022
3.250
3.252
3.010
3.090
96,801
+0.00(+0.00%)
Sep 09, 2022
3.010
3.180
2.990
3.090
37,148
+0.10(+3.34%)
Sep 08, 2022
3.200
3.280
2.990
2.990
84,030
-0.34(-10.21%)
Sep 07, 2022
2.800
3.440
2.770
3.330
277,355
+0.50(+17.67%)
Sep 06, 2022
3.470
3.480
2.800
2.830
472,941
-0.87(-23.51%)
Sep 02, 2022
4.910
6.500
3.410
3.700
7,410,110
+0.35(+10.48%)
Sep 01, 2022
3.400
3.462
3.349
3.349
9,656
-0.11(-3.17%)
Aug 31, 2022
3.600
3.600
3.436
3.458
7,201
+0.16(+4.72%)
Aug 30, 2022
3.405
3.575
3.302
3.303
12,309
-0.27(-7.62%)
Aug 29, 2022
3.450
3.639
3.400
3.575
12,265
+0.05(+1.46%)
Aug 26, 2022
3.500
3.693
3.450
3.523
10,345
-0.05(-1.44%)
Aug 25, 2022
3.650
3.650
3.427
3.575
12,374
+0.00(+0.01%)
Aug 24, 2022
3.600
3.624
3.433
3.575
22,353
-0.08(-2.24%)
Aug 23, 2022
3.550
3.683
3.550
3.656
6,829
+0.03(+0.84%)
Aug 22, 2022
3.550
3.722
3.500
3.626
3,826
+0.02(+0.47%)
Aug 19, 2022
3.720
3.720
3.609
3.609
2,993
-0.02(-0.67%)
Aug 18, 2022
3.749
3.749
3.600
3.634
1,543
-0.07(-1.80%)
Aug 17, 2022
3.800
3.820
3.610
3.700
1,361
-0.06(-1.69%)
Aug 16, 2022
3.700
3.764
3.600
3.764
4,530
+0.06(+1.72%)
Aug 15, 2022
3.850
3.850
3.555
3.700
5,563
-0.02(-0.67%)
Aug 12, 2022
3.833
3.833
3.625
3.725
6,623
-0.12(-3.11%)
Aug 11, 2022
3.717
3.901
3.717
3.845
6,982
-0.06(-1.42%)
Aug 10, 2022
3.699
3.940
3.649
3.900
21,105
+0.21(+5.56%)
Aug 09, 2022
3.600
3.695
3.550
3.695
1,196
+0.00(+0.12%)
Aug 08, 2022
3.650
3.690
3.591
3.690
6,151
+0.04(+1.10%)
Aug 05, 2022
3.700
3.700
3.517
3.650
1,432
+0.01(+0.32%)
Aug 04, 2022
3.500
3.673
3.500
3.639
5,484
-0.01(-0.32%)
Aug 03, 2022
3.550
3.730
3.500
3.650
8,369
-0.00(-0.07%)
Aug 02, 2022
3.650
3.683
3.450
3.652
7,012
+0.17(+5.00%)
Aug 01, 2022
3.350
3.675
3.350
3.478
15,614
-0.17(-4.55%)
Jul 29, 2022
3.650
3.688
3.542
3.644
5,931
+0.02(+0.54%)
Jul 28, 2022
3.717
3.717
3.550
3.625
21,751
-0.04(-0.98%)
Jul 27, 2022
3.550
3.700
3.550
3.661
3,909
-0.08(-2.15%)
Jul 26, 2022
3.749
3.749
3.550
3.741
1,720
-0.01(-0.23%)
Jul 25, 2022
3.849
3.849
3.675
3.750
12,484
-0.01(-0.20%)
Jul 22, 2022
3.800
3.800
3.587
3.757
10,987
+0.06(+1.72%)
Jul 21, 2022
3.550
3.694
3.550
3.694
23,592
+0.07(+1.90%)
Jul 20, 2022
3.756
3.850
3.500
3.625
13,560
-0.13(-3.47%)
Jul 19, 2022
3.885
4.030
3.750
3.756
12,380
-0.13(-3.33%)
Jul 18, 2022
3.550
3.900
3.541
3.885
35,933
+0.26(+7.20%)
Jul 15, 2022
3.664
3.664
3.600
3.624
3,203
-0.00(-0.07%)
Jul 14, 2022
3.668
3.682
3.550
3.627
2,060
-0.04(-1.14%)
Jul 13, 2022
3.700
3.700
3.550
3.668
3,282
+0.02(+0.53%)
Jul 12, 2022
3.750
3.749
3.500
3.649
11,417
+0.14(+3.87%)
Jul 11, 2022
3.550
3.602
3.500
3.513
15,268
-0.23(-6.07%)
Jul 08, 2022
3.500
3.750
3.500
3.740
6,196
+0.08(+2.12%)
Jul 07, 2022
3.400
3.700
3.400
3.663
11,302
+0.19(+5.55%)
Jul 06, 2022
3.400
3.489
3.400
3.470
813
+0.05(+1.57%)
Jul 05, 2022
3.300
3.550
3.300
3.417
10,698
-0.03(-0.99%)
Jul 01, 2022
3.340
3.700
3.340
3.450
8,442
-0.00(-0.03%)
Jun 30, 2022
3.500
3.550
3.250
3.451
10,721
-0.05(-1.41%)
Jun 29, 2022
3.750
3.750
3.500
3.501
26,085
-0.25(-6.64%)
Jun 28, 2022
3.900
3.984
3.663
3.750
13,096
-0.07(-1.94%)
Jun 27, 2022
3.833
3.935
3.735
3.824
13,837
-0.11(-2.82%)
Jun 24, 2022
3.650
4.050
3.650
3.935
18,404
+0.15(+3.85%)
Jun 23, 2022
3.971
3.981
3.731
3.789
15,117
+0.04(+1.03%)
Jun 22, 2022
3.850
3.900
3.738
3.751
6,212
-0.15(-3.83%)
Jun 21, 2022
3.750
3.950
3.663
3.900
16,327
+0.13(+3.59%)
Jun 17, 2022
3.636
3.844
3.636
3.765
12,245
+0.13(+3.53%)
Jun 16, 2022
3.596
3.750
3.487
3.636
12,573
-0.16(-4.20%)
Jun 15, 2022
3.650
3.894
3.555
3.796
10,594
+0.12(+3.32%)
Jun 14, 2022
3.550
3.845
3.550
3.674
21,059
+0.12(+3.49%)
Jun 13, 2022
3.749
3.749
3.449
3.550
2,521
-0.15(-4.05%)
Jun 10, 2022
3.650
3.805
3.570
3.700
6,136
-0.15(-3.90%)
Jun 09, 2022
3.800
3.900
3.633
3.850
22,939
-0.05(-1.40%)
Jun 08, 2022
3.584
3.905
3.503
3.905
18,777
+0.34(+9.63%)
Jun 07, 2022
3.600
3.600
3.502
3.562
4,003
+0.12(+3.50%)
Jun 06, 2022
3.600
3.611
2.992
3.441
67,997
-0.11(-3.07%)
Jun 03, 2022
3.450
3.600
3.450
3.550
1,775
-0.08(-2.26%)
Jun 02, 2022
3.400
3.697
3.400
3.632
6,604
+0.08(+2.30%)
Jun 01, 2022
3.700
3.700
3.503
3.550
1,804
+0.11(+3.35%)
May 31, 2022
3.355
3.750
3.355
3.436
7,867
-0.07(-2.12%)
May 27, 2022
3.800
3.913
3.500
3.510
23,673
-0.24(-6.40%)
May 26, 2022
3.400
3.770
3.350
3.750
17,262
+0.35(+10.29%)
May 25, 2022
3.550
3.550
3.400
3.400
2,337
-0.05(-1.46%)
May 24, 2022
3.408
3.600
3.400
3.450
6,338
-0.10(-2.82%)
May 23, 2022
3.400
3.599
3.400
3.550
6,483
-0.05(-1.47%)
May 20, 2022
3.750
3.750
3.500
3.603
2,485
-0.09(-2.34%)
May 19, 2022
3.700
3.700
3.500
3.690
4,417
+0.09(+2.50%)
May 18, 2022
3.650
3.700
3.600
3.600
2,058
-0.05(-1.50%)
May 17, 2022
3.570
3.723
3.570
3.655
4,311
+0.02(+0.55%)
May 16, 2022
3.667
3.922
3.587
3.635
6,321
-0.15(-3.84%)
May 13, 2022
3.800
3.800
3.550
3.780
18,032
+0.16(+4.29%)
May 12, 2022
3.647
3.750
3.500
3.624
12,125
-0.13(-3.36%)
May 11, 2022
3.850
3.850
3.600
3.751
7,291
-0.01(-0.33%)
May 10, 2022
3.750
3.900
3.500
3.763
5,191
-0.08(-2.12%)
May 09, 2022
4.050
4.050
3.700
3.845
8,638
-0.20(-4.93%)
May 06, 2022
3.900
4.128
3.900
4.044
3,710
-0.13(-3.02%)
May 05, 2022
4.204
4.204
4.000
4.170
8,681
-0.15(-3.53%)
May 04, 2022
4.200
4.350
3.939
4.322
7,510
+0.05(+1.08%)
May 03, 2022
4.350
4.350
4.045
4.277
3,401
-0.02(-0.55%)
May 02, 2022
4.300
4.326
4.000
4.300
8,380
+0.30(+7.50%)
Apr 29, 2022
4.500
4.550
4.000
4.000
15,402
-0.35(-8.05%)
Apr 28, 2022
4.040
4.350
4.027
4.350
12,472
+0.30(+7.41%)
Apr 27, 2022
4.200
4.400
4.050
4.050
8,217
-0.20(-4.71%)
Apr 26, 2022
4.250
4.350
4.151
4.250
9,827
-0.15(-3.41%)
Apr 25, 2022
4.250
4.400
4.200
4.400
5,782
-0.05(-1.15%)
Apr 22, 2022
4.599
4.673
4.400
4.451
10,535
+0.05(+1.15%)
Apr 21, 2022
4.400
4.700
4.400
4.401
8,336
-0.10(-2.22%)
Apr 20, 2022
4.850
4.849
4.357
4.500
14,199
-0.34(-7.06%)
Apr 19, 2022
4.849
4.850
4.516
4.843
9,084
+0.13(+2.70%)
Apr 18, 2022
4.850
4.900
4.704
4.715
3,303
-0.24(-4.75%)
Apr 14, 2022
4.950
4.950
4.800
4.950
2,162
+0.00(+0.00%)
Apr 13, 2022
4.650
4.950
4.650
4.950
8,748
+0.05(+1.02%)
Apr 12, 2022
4.800
4.950
4.750
4.900
5,301
+0.10(+2.08%)
Apr 11, 2022
4.950
4.949
4.660
4.800
6,013
-0.13(-2.59%)
Apr 08, 2022
4.885
4.958
4.850
4.928
9,928
-0.02(-0.46%)
Apr 07, 2022
5.000
5.150
4.850
4.950
6,838
-0.15(-2.93%)
Apr 06, 2022
5.100
5.150
4.850
5.100
9,418
+0.00(+0.00%)
Apr 05, 2022
5.250
5.250
5.000
5.100
7,097
-0.15(-2.86%)
Apr 04, 2022
5.000
5.250
5.000
5.250
20,336
+0.25(+5.00%)
Apr 01, 2022
5.000
5.050
4.949
5.000
8,155
+0.15(+3.15%)
Mar 31, 2022
5.050
5.150
4.815
4.848
22,205
-0.20(-4.01%)
Mar 30, 2022
5.150
5.250
5.050
5.050
6,676
-0.20(-3.81%)
Mar 29, 2022
5.150
5.250
4.854
5.250
11,700
+0.25(+5.00%)
Mar 28, 2022
5.000
5.146
4.815
5.000
7,845
+0.00(+0.00%)
Mar 25, 2022
5.100
5.200
4.801
5.000
26,063
-0.15(-2.91%)
Mar 24, 2022
5.350
5.350
5.000
5.150
9,344
-0.10(-1.90%)
Mar 23, 2022
5.150
5.500
5.053
5.250
32,912
+0.05(+0.96%)
Mar 22, 2022
5.100
5.600
5.000
5.200
68,906
+0.45(+9.36%)
Mar 21, 2022
4.896
5.011
4.668
4.755
54,137
-0.25(-4.90%)
Mar 18, 2022
4.200
5.000
4.200
5.000
53,891
+0.78(+18.47%)
Mar 17, 2022
4.123
4.299
3.950
4.221
21,786
-0.03(-0.72%)
Mar 16, 2022
4.125
4.400
3.950
4.251
85,450
+0.59(+16.00%)
Mar 15, 2022
3.333
3.679
3.300
3.664
68,304
+0.24(+6.99%)
Mar 14, 2022
4.360
4.360
3.257
3.425
105,964
-0.98(-22.17%)
Mar 11, 2022
4.750
4.750
4.321
4.401
43,696
-0.26(-5.60%)
Mar 10, 2022
5.300
5.301
4.450
4.662
47,410
-0.54(-10.36%)
Mar 09, 2022
5.750
5.750
5.100
5.200
48,719
-0.80(-13.33%)
Mar 08, 2022
4.900
6.100
4.912
6.000
147,640
+0.85(+16.50%)
Mar 07, 2022
5.550
5.700
5.150
5.150
18,698
-0.45(-8.04%)
Mar 04, 2022
5.850
5.925
5.550
5.600
12,389
-0.20(-3.45%)
Mar 03, 2022
6.100
6.200
5.750
5.800
13,574
-0.38(-6.07%)
Mar 02, 2022
6.150
6.250
6.050
6.175
3,589
-0.08(-1.20%)
Mar 01, 2022
6.450
6.650
6.100
6.250
8,184
-0.15(-2.34%)
Feb 28, 2022
6.300
6.550
6.100
6.400
22,409
-0.09(-1.37%)
Feb 25, 2022
6.300
6.700
6.250
6.489
62,528
-0.06(-0.93%)
Feb 24, 2022
6.050
6.750
5.850
6.550
112,178
+0.39(+6.28%)
Feb 23, 2022
6.300
6.300
6.150
6.163
2,979
-0.14(-2.17%)
Feb 22, 2022
6.250
6.325
6.150
6.300
5,103
+0.00(+0.00%)
Feb 18, 2022
6.300
0
-0.40(-5.97%)
Feb 17, 2022
6.950
6.950
6.500
6.700
5,160
-0.15(-2.19%)
Feb 16, 2022
6.800
6.900
6.700
6.850
7,311
+0.05(+0.74%)
Feb 15, 2022
6.450
6.800
6.450
6.800
14,603
+0.25(+3.82%)
Feb 14, 2022
6.550
6.600
6.450
6.550
4,616
+0.05(+0.77%)
Feb 11, 2022
6.550
6.700
6.400
6.500
9,073
-0.10(-1.52%)
Feb 10, 2022
6.550
6.700
6.487
6.600
13,057
+0.05(+0.76%)
Feb 09, 2022
6.400
6.550
6.400
6.550
28,741
+0.08(+1.16%)
Feb 08, 2022
6.600
6.600
6.450
6.475
11,685
-0.18(-2.63%)
Feb 07, 2022
6.600
6.750
6.560
6.650
9,207
+0.05(+0.76%)
Feb 04, 2022
6.300
6.650
6.300
6.600
4,223
+0.15(+2.33%)
Feb 03, 2022
6.300
6.650
6.450
4,331
-0.15(-2.27%)
Feb 02, 2022
6.500
6.600
6.259
6.600
6,010
+0.10(+1.54%)
Feb 01, 2022
6.100
6.500
6.100
6.500
9,089
+0.30(+4.84%)
Jan 31, 2022
5.850
6.200
7,984
+0.25(+4.20%)
Jan 28, 2022
5.801
6.050
5.765
5.950
15,053
+0.15(+2.59%)
Jan 27, 2022
6.000
6.050
5.800
5.800
27,527
-0.30(-4.92%)
Jan 26, 2022
6.200
6.300
6.000
6.100
8,808
+0.10(+1.67%)
Jan 25, 2022
6.100
6.200
5.955
6.000
21,984
-0.05(-0.83%)
Jan 24, 2022
6.500
6.500
5.850
6.050
48,078
-0.55(-8.33%)
Jan 21, 2022
7.250
7.250
6.600
6.600
21,011
-0.75(-10.20%)
Jan 20, 2022
7.300
7.697
7.150
7.350
23,446
+0.25(+3.52%)
Jan 19, 2022
7.500
7.550
7.150
7.100
19,647
-0.40(-5.33%)
Jan 18, 2022
7.600
7.750
7.350
7.500
22,789
-0.05(-0.66%)
Jan 14, 2022
7.550
0
+0.10(+1.34%)
Jan 13, 2022
7.250
7.700
7.250
7.450
20,652
+0.00(+0.00%)
Jan 12, 2022
7.500
7.500
7.200
7.450
11,762
+0.25(+3.47%)
Jan 11, 2022
6.950
7.200
6.923
7.200
20,017
+0.25(+3.60%)
Jan 10, 2022
6.650
7.050
6.450
6.950
29,446
+0.55(+8.59%)
Jan 07, 2022
6.700
6.825
6.400
6.400
10,343
-0.35(-5.19%)
Jan 06, 2022
6.900
6.900
6.550
6.750
8,005
+0.05(+0.75%)
Jan 05, 2022
6.600
6.900
6.578
6.700
10,439
+0.00(+0.00%)
Jan 04, 2022
6.800
6.950
6.550
6.700
19,015
-0.15(-2.19%)
Jan 03, 2022
6.300
6.850
6.300
6.850
13,319
+0.00(+0.00%)
Dec 31, 2021
6.350
7.150
6.200
6.850
45,793
+0.40(+6.20%)
Dec 30, 2021
6.000
6.450
5.901
6.450
28,815
+0.50(+8.40%)
Dec 29, 2021
6.100
6.100
5.900
5.950
12,433
-0.10(-1.65%)
Dec 28, 2021
5.900
6.150
5.900
6.050
16,280
+0.00(+0.00%)
Dec 27, 2021
6.200
6.200
6.050
6.050
13,439
-0.15(-2.42%)
Dec 23, 2021
5.950
6.200
5.850
6.200
16,392
+0.35(+5.98%)
Dec 22, 2021
5.750
5.900
5.750
5.850
17,472
+0.00(+0.00%)
Dec 21, 2021
6.250
6.250
5.800
5.850
27,215
+0.05(+0.86%)
Dec 20, 2021
5.850
6.000
5.758
5.800
19,360
-0.25(-4.13%)
Dec 17, 2021
6.200
6.200
6.000
6.050
10,576
-0.10(-1.63%)
Dec 16, 2021
5.850
6.300
5.850
6.150
30,973
+0.30(+5.13%)
Dec 15, 2021
6.150
6.150
5.654
5.850
42,463
-0.15(-2.50%)
Dec 14, 2021
6.400
6.491
5.950
6.000
20,971
-0.40(-6.25%)
Dec 13, 2021
6.500
6.550
6.250
6.400
47,973
-0.25(-3.76%)
Dec 10, 2021
6.650
6.750
6.550
6.650
19,688
+0.00(+0.00%)
Dec 09, 2021
6.600
6.850
6.600
6.650
6,732
-0.15(-2.21%)
Dec 08, 2021
6.950
7.100
6.650
6.800
29,992
+0.00(+0.00%)
Dec 07, 2021
6.450
6.850
6.450
6.800
21,849
+0.40(+6.25%)
Dec 06, 2021
6.300
6.450
6.100
6.400
23,831
+0.10(+1.59%)
Dec 03, 2021
6.550
6.625
6.160
6.300
71,971
-0.30(-4.55%)
Dec 02, 2021
6.500
6.757
6.500
6.600
26,815
+0.00(+0.00%)
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.