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
Rush Street Interactive Inc
(NY:
RSI
)
8.440
-0.150 (-1.75%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2023
3.120
3.175
3.085
3.110
1,695,052
+0.00(+0.00%)
Mar 30, 2023
3.060
3.190
3.060
3.110
508,914
+0.08(+2.64%)
Mar 29, 2023
3.060
3.060
2.981
3.030
513,632
+0.01(+0.33%)
Mar 28, 2023
3.100
3.100
2.970
3.020
373,871
-0.11(-3.51%)
Mar 27, 2023
3.270
3.270
3.095
3.130
340,798
-0.10(-3.10%)
Mar 24, 2023
3.110
3.240
3.100
3.230
303,972
+0.07(+2.22%)
Mar 23, 2023
3.120
3.330
3.110
3.160
323,880
+0.07(+2.27%)
Mar 22, 2023
3.250
3.260
3.080
3.090
254,373
-0.17(-5.21%)
Mar 21, 2023
3.170
3.285
3.150
3.260
284,787
+0.20(+6.54%)
Mar 20, 2023
3.200
3.210
3.060
3.060
988,954
-0.11(-3.47%)
Mar 17, 2023
3.250
3.260
3.110
3.170
513,585
-0.11(-3.35%)
Mar 16, 2023
3.210
3.360
3.180
3.280
283,728
+0.00(+0.00%)
Mar 15, 2023
3.190
3.305
3.180
3.280
387,201
-0.03(-0.91%)
Mar 14, 2023
3.380
3.435
3.270
3.310
353,087
+0.06(+1.85%)
Mar 13, 2023
3.320
3.330
3.200
3.250
413,869
-0.14(-4.13%)
Mar 10, 2023
3.450
3.500
3.345
3.390
401,013
-0.09(-2.59%)
Mar 09, 2023
3.600
3.610
3.450
3.480
386,459
-0.14(-3.87%)
Mar 08, 2023
3.720
3.720
3.500
3.620
349,479
-0.10(-2.69%)
Mar 07, 2023
3.800
3.960
3.720
3.720
433,577
-0.10(-2.62%)
Mar 06, 2023
3.760
3.850
3.730
3.820
433,827
+0.06(+1.60%)
Mar 03, 2023
3.880
3.900
3.744
3.760
385,689
-0.08(-2.08%)
Mar 02, 2023
4.200
4.490
3.798
3.840
725,168
-0.42(-9.86%)
Mar 01, 2023
4.180
4.425
4.140
4.260
1,082,474
+0.07(+1.67%)
Feb 28, 2023
4.090
4.310
4.090
4.190
338,072
+0.12(+2.95%)
Feb 27, 2023
3.900
4.110
3.805
4.070
356,176
+0.26(+6.82%)
Feb 24, 2023
3.940
3.960
3.765
3.810
309,904
-0.23(-5.69%)
Feb 23, 2023
4.180
4.230
3.970
4.040
291,518
-0.14(-3.35%)
Feb 22, 2023
4.170
4.280
4.070
4.180
256,608
+0.06(+1.46%)
Feb 21, 2023
4.220
4.350
4.120
4.120
287,146
-0.21(-4.85%)
Feb 17, 2023
4.150
4.375
4.150
4.330
662,450
+0.24(+5.87%)
Feb 16, 2023
4.120
4.240
4.040
4.090
235,086
-0.13(-3.08%)
Feb 15, 2023
3.990
4.230
3.985
4.220
207,326
+0.19(+4.71%)
Feb 14, 2023
3.880
4.060
3.810
4.030
219,923
+0.11(+2.81%)
Feb 13, 2023
3.950
4.010
3.870
3.920
222,380
-0.03(-0.76%)
Feb 10, 2023
4.020
4.050
3.950
3.950
247,895
-0.11(-2.71%)
Feb 09, 2023
4.250
4.375
4.035
4.060
227,395
-0.14(-3.33%)
Feb 08, 2023
4.370
4.420
4.185
4.200
221,461
-0.24(-5.41%)
Feb 07, 2023
4.490
4.565
4.280
4.440
380,915
-0.08(-1.77%)
Feb 06, 2023
4.400
4.610
4.350
4.520
313,796
+0.00(+0.00%)
Feb 03, 2023
4.520
4.700
4.490
4.520
397,952
-0.09(-1.95%)
Feb 02, 2023
4.550
4.806
4.505
4.610
656,469
+0.06(+1.32%)
Feb 01, 2023
4.310
4.580
4.240
4.550
438,947
+0.26(+6.06%)
Jan 31, 2023
4.100
4.345
4.100
4.290
664,084
+0.21(+5.15%)
Jan 30, 2023
4.140
4.200
4.070
4.080
265,223
-0.12(-2.86%)
Jan 27, 2023
4.100
4.280
4.060
4.200
241,517
+0.05(+1.20%)
Jan 26, 2023
4.250
4.360
4.120
4.150
320,607
-0.08(-1.89%)
Jan 25, 2023
4.210
4.280
4.085
4.230
265,769
-0.04(-0.94%)
Jan 24, 2023
4.110
4.280
4.110
4.270
336,798
+0.14(+3.39%)
Jan 23, 2023
4.050
4.230
4.000
4.130
297,745
+0.10(+2.48%)
Jan 20, 2023
4.080
4.210
3.940
4.030
1,619,446
-0.01(-0.25%)
Jan 19, 2023
3.970
4.075
3.945
4.040
374,455
+0.03(+0.75%)
Jan 18, 2023
4.030
4.160
3.980
4.010
398,159
+0.01(+0.25%)
Jan 17, 2023
4.090
4.100
3.970
4.000
346,556
-0.10(-2.44%)
Jan 13, 2023
4.130
4.275
4.080
4.100
296,182
-0.13(-3.07%)
Jan 12, 2023
4.170
4.235
4.050
4.230
650,523
+0.11(+2.67%)
Jan 11, 2023
4.090
4.200
4.025
4.120
780,710
+0.09(+2.23%)
Jan 10, 2023
3.810
4.050
3.760
4.030
846,296
+0.26(+6.90%)
Jan 09, 2023
3.920
3.960
3.690
3.770
920,579
-0.08(-2.08%)
Jan 06, 2023
3.820
3.955
3.720
3.850
805,229
+0.10(+2.67%)
Jan 05, 2023
3.780
3.830
3.650
3.750
985,861
-0.10(-2.60%)
Jan 04, 2023
3.740
3.980
3.680
3.850
990,185
+0.18(+4.90%)
Jan 03, 2023
3.640
3.790
3.540
3.670
471,680
+0.08(+2.23%)
Dec 30, 2022
3.460
3.620
3.415
3.590
586,730
+0.03(+0.84%)
Dec 29, 2022
3.320
3.610
3.303
3.560
2,378,181
+0.28(+8.54%)
Dec 28, 2022
3.020
3.290
3.010
3.280
1,492,101
+0.27(+8.97%)
Dec 27, 2022
3.000
3.040
2.890
3.010
1,779,312
-0.01(-0.33%)
Dec 23, 2022
3.000
3.060
2.980
3.020
973,854
-0.05(-1.63%)
Dec 22, 2022
3.160
3.160
3.000
3.070
589,513
-0.15(-4.66%)
Dec 21, 2022
3.200
3.280
3.130
3.220
691,993
+0.07(+2.22%)
Dec 20, 2022
3.000
3.210
2.990
3.150
2,158,278
+0.10(+3.28%)
Dec 19, 2022
3.420
3.440
3.000
3.050
963,498
-0.38(-11.08%)
Dec 16, 2022
3.510
3.560
3.360
3.430
865,020
-0.14(-3.92%)
Dec 15, 2022
3.670
3.695
3.550
3.570
663,503
-0.21(-5.56%)
Dec 14, 2022
3.760
3.805
3.625
3.780
595,889
+0.02(+0.53%)
Dec 13, 2022
3.850
4.000
3.675
3.760
614,806
+0.11(+3.01%)
Dec 12, 2022
3.530
3.650
3.495
3.650
445,417
+0.12(+3.40%)
Dec 09, 2022
3.510
3.570
3.455
3.530
255,951
-0.01(-0.28%)
Dec 08, 2022
3.600
3.655
3.500
3.540
554,036
+0.01(+0.28%)
Dec 07, 2022
3.530
3.590
3.490
3.530
517,707
-0.05(-1.40%)
Dec 06, 2022
3.650
3.670
3.490
3.580
687,308
-0.06(-1.65%)
Dec 05, 2022
3.620
3.775
3.580
3.640
460,680
-0.03(-0.82%)
Dec 02, 2022
3.490
3.710
3.450
3.670
513,380
+0.07(+1.94%)
Dec 01, 2022
3.630
3.820
3.550
3.600
579,067
+0.07(+1.98%)
Nov 30, 2022
3.430
3.560
3.350
3.530
1,722,473
+0.09(+2.62%)
Nov 29, 2022
3.380
3.515
3.360
3.440
507,870
+0.10(+2.99%)
Nov 28, 2022
3.470
3.495
3.300
3.340
814,388
-0.13(-3.75%)
Nov 25, 2022
3.540
3.560
3.370
3.470
366,669
+0.00(+0.00%)
Nov 23, 2022
3.600
3.640
3.460
3.470
2,066,676
-0.09(-2.53%)
Nov 22, 2022
3.630
3.630
3.470
3.560
776,003
-0.02(-0.56%)
Nov 21, 2022
3.680
3.690
3.530
3.580
516,585
-0.09(-2.45%)
Nov 18, 2022
3.830
3.850
3.650
3.670
509,640
-0.06(-1.61%)
Nov 17, 2022
3.840
3.850
3.690
3.730
564,694
-0.19(-4.85%)
Nov 16, 2022
4.000
4.095
3.890
3.920
610,699
-0.19(-4.62%)
Nov 15, 2022
4.170
4.310
4.080
4.110
726,769
+0.09(+2.24%)
Nov 14, 2022
4.230
4.280
4.020
4.020
658,512
-0.27(-6.29%)
Nov 11, 2022
4.120
4.520
4.050
4.290
3,986,479
+0.18(+4.38%)
Nov 10, 2022
3.980
4.220
3.970
4.110
688,492
+0.41(+11.08%)
Nov 09, 2022
3.940
3.951
3.695
3.700
447,570
-0.30(-7.50%)
Nov 08, 2022
4.070
4.170
3.880
4.000
731,671
-0.05(-1.23%)
Nov 07, 2022
3.750
4.080
3.680
4.050
595,581
+0.31(+8.29%)
Nov 04, 2022
4.050
4.090
3.640
3.740
933,206
-0.27(-6.73%)
Nov 03, 2022
3.850
4.040
3.710
4.010
651,325
-0.19(-4.52%)
Nov 02, 2022
4.380
4.140
4.200
860,647
-0.14(-3.23%)
Nov 01, 2022
4.290
4.400
4.210
4.340
521,102
+0.19(+4.58%)
Oct 31, 2022
4.190
4.259
4.090
4.150
532,647
-0.03(-0.72%)
Oct 28, 2022
4.010
4.190
3.930
4.180
259,619
+0.20(+5.03%)
Oct 27, 2022
4.180
4.240
3.980
3.980
332,033
-0.15(-3.63%)
Oct 26, 2022
4.110
4.270
4.090
4.130
542,758
-0.04(-0.96%)
Oct 25, 2022
3.970
4.210
3.920
4.170
522,349
+0.22(+5.57%)
Oct 24, 2022
3.940
4.100
3.870
3.950
552,843
+0.01(+0.25%)
Oct 21, 2022
3.840
3.960
3.690
3.940
1,120,819
+0.13(+3.41%)
Oct 20, 2022
3.930
4.110
3.810
3.810
363,009
-0.14(-3.54%)
Oct 19, 2022
3.840
3.980
3.790
3.950
436,430
+0.09(+2.33%)
Oct 18, 2022
3.780
3.895
3.755
3.860
404,107
+0.22(+6.04%)
Oct 17, 2022
3.580
3.721
3.560
3.640
423,467
+0.18(+5.20%)
Oct 14, 2022
3.600
3.660
3.450
3.460
636,697
-0.02(-0.57%)
Oct 13, 2022
3.420
3.575
3.340
3.480
914,190
-0.07(-1.97%)
Oct 12, 2022
3.600
3.619
3.440
3.550
560,710
-0.08(-2.20%)
Oct 11, 2022
3.580
3.740
3.410
3.630
710,569
+0.06(+1.68%)
Oct 10, 2022
3.760
3.760
3.565
3.570
690,784
-0.20(-5.31%)
Oct 07, 2022
3.900
3.950
3.710
3.770
640,224
-0.20(-5.04%)
Oct 06, 2022
4.150
4.300
3.930
3.970
799,933
-0.22(-5.25%)
Oct 05, 2022
3.970
4.390
3.880
4.190
1,001,608
+0.14(+3.46%)
Oct 04, 2022
3.870
4.085
3.844
4.050
1,107,208
+0.32(+8.58%)
Oct 03, 2022
3.770
3.810
3.520
3.730
1,370,981
+0.05(+1.36%)
Sep 30, 2022
3.700
3.850
3.660
3.680
673,127
-0.09(-2.39%)
Sep 29, 2022
3.990
4.010
3.750
3.770
636,339
-0.32(-7.82%)
Sep 28, 2022
3.960
4.130
3.960
4.090
691,596
+0.14(+3.54%)
Sep 27, 2022
4.090
4.170
3.940
3.950
736,078
-0.04(-1.00%)
Sep 26, 2022
4.030
4.340
3.970
3.990
729,829
-0.08(-1.97%)
Sep 23, 2022
4.190
4.230
3.965
4.070
1,032,673
-0.23(-5.35%)
Sep 22, 2022
4.680
4.720
4.250
4.300
487,607
-0.43(-9.09%)
Sep 21, 2022
4.960
5.025
4.700
4.730
383,838
-0.18(-3.67%)
Sep 20, 2022
5.070
5.190
4.900
4.910
284,962
-0.23(-4.47%)
Sep 19, 2022
5.020
5.190
5.020
5.140
258,075
+0.04(+0.78%)
Sep 16, 2022
5.260
5.270
5.050
5.100
472,212
-0.30(-5.56%)
Sep 15, 2022
5.160
5.460
5.160
5.400
411,545
+0.21(+4.05%)
Sep 14, 2022
5.060
5.210
4.910
5.190
507,024
+0.17(+3.39%)
Sep 13, 2022
5.130
5.290
4.940
5.020
508,822
-0.44(-8.06%)
Sep 12, 2022
5.380
5.490
5.250
5.460
371,327
+0.11(+2.06%)
Sep 09, 2022
5.180
5.460
5.140
5.350
515,927
+0.24(+4.70%)
Sep 08, 2022
4.880
5.155
4.790
5.110
859,728
+0.20(+4.07%)
Sep 07, 2022
4.880
4.960
4.770
4.910
609,172
+0.00(+0.00%)
Sep 06, 2022
4.920
4.980
4.780
4.910
396,957
-0.02(-0.41%)
Sep 02, 2022
5.080
5.080
4.880
4.930
482,921
-0.06(-1.20%)
Sep 01, 2022
4.890
5.010
4.800
4.990
685,652
+0.15(+3.10%)
Aug 31, 2022
4.980
5.060
4.755
4.840
510,528
-0.01(-0.21%)
Aug 30, 2022
5.260
5.290
4.750
4.850
781,650
-0.34(-6.55%)
Aug 29, 2022
5.150
5.230
5.100
5.190
429,237
-0.05(-0.95%)
Aug 26, 2022
5.430
5.470
5.190
5.240
437,308
-0.18(-3.32%)
Aug 25, 2022
5.300
5.450
5.220
5.420
421,996
+0.22(+4.23%)
Aug 24, 2022
5.160
5.290
5.120
5.200
298,016
+0.06(+1.17%)
Aug 23, 2022
5.100
5.290
5.100
5.140
252,197
+0.04(+0.78%)
Aug 22, 2022
5.300
5.300
5.005
5.100
572,275
-0.35(-6.42%)
Aug 19, 2022
5.760
5.800
5.440
5.450
497,383
-0.45(-7.63%)
Aug 18, 2022
5.880
5.940
5.720
5.900
591,732
+0.03(+0.51%)
Aug 17, 2022
6.430
6.470
5.820
5.870
900,907
-0.64(-9.83%)
Aug 16, 2022
6.200
6.520
6.050
6.510
676,288
+0.22(+3.50%)
Aug 15, 2022
6.360
6.490
6.090
6.290
935,017
-0.07(-1.10%)
Aug 12, 2022
6.300
6.450
6.242
6.360
929,513
+0.10(+1.60%)
Aug 11, 2022
5.860
6.300
5.860
6.260
1,302,824
+0.46(+7.93%)
Aug 10, 2022
5.740
5.870
5.620
5.800
592,483
+0.28(+5.07%)
Aug 09, 2022
5.850
5.850
5.405
5.520
788,194
-0.39(-6.60%)
Aug 08, 2022
5.950
6.310
5.890
5.910
783,718
+0.02(+0.34%)
Aug 05, 2022
6.040
6.060
5.620
5.890
732,285
-0.30(-4.85%)
Aug 04, 2022
6.140
6.320
6.080
6.190
409,294
+0.06(+0.98%)
Aug 03, 2022
5.980
6.240
5.925
6.130
505,488
+0.24(+4.07%)
Aug 02, 2022
5.450
5.960
5.450
5.890
425,297
+0.40(+7.29%)
Aug 01, 2022
5.520
5.610
5.350
5.490
449,451
-0.05(-0.90%)
Jul 29, 2022
5.580
5.580
5.370
5.540
485,409
-0.15(-2.64%)
Jul 28, 2022
5.600
5.700
5.480
5.690
290,279
+0.10(+1.79%)
Jul 27, 2022
5.380
5.610
5.280
5.590
401,346
+0.34(+6.48%)
Jul 26, 2022
5.380
5.380
5.150
5.250
389,202
-0.20(-3.67%)
Jul 25, 2022
5.560
5.625
5.235
5.450
778,475
-0.19(-3.37%)
Jul 22, 2022
5.970
5.970
5.635
5.640
918,739
-0.32(-5.37%)
Jul 21, 2022
5.640
5.970
5.550
5.960
1,111,330
+0.25(+4.38%)
Jul 20, 2022
5.590
5.900
5.570
5.710
979,444
+0.06(+1.06%)
Jul 19, 2022
5.510
5.710
5.485
5.650
505,251
+0.28(+5.21%)
Jul 18, 2022
5.500
5.590
5.345
5.370
755,492
-0.09(-1.65%)
Jul 15, 2022
5.190
5.460
5.095
5.460
474,537
+0.44(+8.76%)
Jul 14, 2022
5.120
5.190
5.010
5.020
504,530
-0.20(-3.83%)
Jul 13, 2022
5.090
5.240
5.000
5.220
342,644
-0.01(-0.19%)
Jul 12, 2022
5.300
5.450
5.220
5.230
483,163
-0.06(-1.13%)
Jul 11, 2022
5.430
5.500
5.290
5.290
938,429
-0.22(-3.99%)
Jul 08, 2022
5.490
5.630
5.390
5.510
670,293
-0.08(-1.43%)
Jul 07, 2022
5.320
5.600
5.290
5.590
532,737
+0.24(+4.49%)
Jul 06, 2022
5.460
5.550
5.160
5.350
834,070
-0.10(-1.83%)
Jul 05, 2022
4.750
5.450
4.650
5.450
1,202,039
+0.63(+13.07%)
Jul 01, 2022
4.650
4.840
4.650
4.820
492,113
+0.15(+3.21%)
Jun 30, 2022
4.740
4.790
4.560
4.670
648,315
-0.18(-3.71%)
Jun 29, 2022
4.940
4.955
4.740
4.850
619,643
-0.13(-2.61%)
Jun 28, 2022
4.960
5.300
4.940
4.980
1,264,684
+0.14(+2.89%)
Jun 27, 2022
5.170
5.220
4.800
4.840
1,149,164
-0.31(-6.02%)
Jun 24, 2022
4.790
5.155
4.760
5.150
1,414,641
+0.44(+9.34%)
Jun 23, 2022
4.520
4.720
4.440
4.710
693,192
+0.18(+3.97%)
Jun 22, 2022
4.450
4.798
4.450
4.530
1,148,658
-0.01(-0.22%)
Jun 21, 2022
4.520
4.715
4.440
4.540
848,809
+0.13(+2.95%)
Jun 17, 2022
4.150
4.410
4.110
4.410
959,129
+0.32(+7.82%)
Jun 16, 2022
4.370
4.406
4.060
4.090
980,905
-0.46(-10.11%)
Jun 15, 2022
4.500
4.610
4.400
4.550
1,269,669
+0.14(+3.17%)
Jun 14, 2022
4.560
4.580
4.350
4.410
792,119
-0.10(-2.22%)
Jun 13, 2022
4.780
4.880
4.500
4.510
1,111,397
-0.49(-9.80%)
Jun 10, 2022
5.240
5.380
4.960
5.000
1,275,617
-0.39(-7.24%)
Jun 09, 2022
5.560
5.678
5.360
5.390
921,512
-0.23(-4.09%)
Jun 08, 2022
5.590
5.700
5.500
5.620
1,147,478
+0.04(+0.72%)
Jun 07, 2022
5.690
5.740
5.490
5.580
894,435
-0.22(-3.79%)
Jun 06, 2022
6.010
6.130
5.723
5.800
2,150,645
-0.02(-0.34%)
Jun 03, 2022
5.760
5.920
5.650
5.820
1,400,793
-0.02(-0.34%)
Jun 02, 2022
5.610
5.890
5.600
5.840
1,112,728
+0.23(+4.10%)
Jun 01, 2022
5.890
6.130
5.610
5.610
895,526
-0.35(-5.87%)
May 31, 2022
6.240
6.270
5.900
5.960
612,105
-0.23(-3.72%)
May 27, 2022
6.150
6.280
6.010
6.190
576,553
+0.15(+2.48%)
May 26, 2022
5.780
6.240
5.780
6.040
958,924
+0.25(+4.32%)
May 25, 2022
5.700
5.970
5.650
5.790
742,086
+0.09(+1.58%)
May 24, 2022
5.980
6.000
5.550
5.700
1,058,769
-0.37(-6.10%)
May 23, 2022
6.120
6.180
5.890
6.070
693,877
-0.04(-0.65%)
May 20, 2022
6.180
6.365
5.920
6.110
885,008
+0.07(+1.16%)
May 19, 2022
5.780
6.210
5.780
6.040
1,282,098
+0.18(+3.07%)
May 18, 2022
5.830
6.084
5.790
5.860
776,617
-0.09(-1.51%)
May 17, 2022
6.060
6.164
5.770
5.950
937,166
+0.07(+1.19%)
May 16, 2022
5.910
6.020
5.750
5.880
1,470,436
-0.06(-1.01%)
May 13, 2022
5.740
6.030
5.720
5.940
783,578
+0.33(+5.88%)
May 12, 2022
5.380
5.830
5.340
5.610
1,204,334
+0.12(+2.19%)
May 11, 2022
5.700
5.850
5.405
5.490
1,432,078
-0.21(-3.68%)
May 10, 2022
5.820
6.080
5.395
5.700
1,416,013
+0.17(+3.07%)
May 09, 2022
6.060
6.070
5.500
5.530
1,252,552
-0.70(-11.24%)
May 06, 2022
6.760
6.778
6.170
6.230
1,942,901
-0.56(-8.25%)
May 05, 2022
6.850
7.550
6.480
6.790
1,414,156
-0.05(-0.73%)
May 04, 2022
6.880
6.880
6.370
6.840
1,008,058
-0.04(-0.58%)
May 03, 2022
6.940
7.170
6.735
6.880
992,582
-0.11(-1.57%)
May 02, 2022
6.360
7.000
6.210
6.990
1,015,661
+0.64(+10.08%)
Apr 29, 2022
6.570
6.790
6.320
6.350
704,732
-0.25(-3.79%)
Apr 28, 2022
6.440
6.700
6.220
6.600
634,522
+0.17(+2.64%)
Apr 27, 2022
6.250
6.685
6.250
6.430
1,721,959
+0.34(+5.58%)
Apr 26, 2022
6.310
6.360
6.010
6.090
1,213,220
-0.35(-5.43%)
Apr 25, 2022
6.120
6.440
6.110
6.440
1,099,322
+0.22(+3.54%)
Apr 22, 2022
6.130
6.360
6.080
6.220
1,788,804
+0.06(+0.97%)
Apr 21, 2022
6.730
6.730
6.090
6.160
1,870,034
-0.35(-5.38%)
Apr 20, 2022
6.820
6.825
6.510
6.510
2,107,357
-0.26(-3.84%)
Apr 19, 2022
6.540
7.000
6.430
6.770
2,520,082
+0.25(+3.83%)
Apr 18, 2022
6.780
6.880
6.415
6.520
1,071,464
-0.41(-5.92%)
Apr 14, 2022
7.250
7.299
6.820
6.930
944,273
-0.22(-3.08%)
Apr 13, 2022
6.880
7.210
6.880
7.150
2,779,083
+0.20(+2.88%)
Apr 12, 2022
7.200
7.350
6.820
6.950
910,420
-0.10(-1.42%)
Apr 11, 2022
7.000
7.250
6.870
7.050
1,783,563
-0.03(-0.42%)
Apr 08, 2022
7.120
7.260
6.920
7.080
1,148,840
-0.14(-1.94%)
Apr 07, 2022
7.380
7.480
7.010
7.220
985,585
-0.13(-1.77%)
Apr 06, 2022
7.370
7.440
7.140
7.350
1,180,561
-0.20(-2.65%)
Apr 05, 2022
8.040
8.110
7.510
7.550
769,076
-0.42(-5.27%)
Apr 04, 2022
7.360
8.110
7.360
7.970
2,915,942
+0.70(+9.63%)
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.