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
(NY:
HGTY
)
8.570
-0.220 (-2.50%)
Official Closing Price
Updated: 7:00 PM EDT, May 16, 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 (%)
Apr 30, 2024
8.780
8.979
8.720
8.950
40,617
+0.22(+2.52%)
Apr 29, 2024
8.830
8.940
8.650
8.730
19,450
-0.03(-0.34%)
Apr 26, 2024
8.790
8.920
8.740
8.760
25,428
-0.05(-0.57%)
Apr 25, 2024
8.920
9.040
8.800
8.810
32,426
-0.11(-1.23%)
Apr 24, 2024
9.000
9.060
8.860
8.920
33,787
-0.14(-1.55%)
Apr 23, 2024
8.820
9.140
8.750
9.060
67,913
+0.28(+3.19%)
Apr 22, 2024
8.930
9.000
8.725
8.780
24,833
-0.07(-0.79%)
Apr 19, 2024
8.620
8.950
8.520
8.850
57,651
+0.15(+1.72%)
Apr 18, 2024
8.580
8.700
8.540
8.700
30,347
+0.08(+0.93%)
Apr 17, 2024
8.920
8.920
8.610
8.620
49,007
-0.29(-3.25%)
Apr 16, 2024
8.970
9.000
8.820
8.910
39,725
-0.02(-0.22%)
Apr 15, 2024
8.480
9.080
8.370
8.930
147,397
+0.49(+5.81%)
Apr 12, 2024
8.650
8.650
8.300
8.440
65,258
-0.06(-0.71%)
Apr 11, 2024
8.552
8.720
8.470
8.500
66,671
-0.15(-1.73%)
Apr 10, 2024
8.920
8.920
8.630
8.650
67,423
-0.37(-4.10%)
Apr 09, 2024
9.000
9.070
8.870
9.020
20,572
-0.05(-0.55%)
Apr 08, 2024
8.920
9.150
8.800
9.070
42,858
+0.19(+2.14%)
Apr 05, 2024
8.890
8.948
8.820
8.880
20,405
-0.06(-0.67%)
Apr 04, 2024
9.000
9.040
8.860
8.940
23,251
+0.01(+0.11%)
Apr 03, 2024
9.000
9.050
8.840
8.930
37,084
-0.07(-0.78%)
Apr 02, 2024
9.120
9.170
8.920
9.000
36,461
-0.13(-1.42%)
Apr 01, 2024
9.240
9.240
9.045
9.130
36,294
-0.02(-0.22%)
Mar 28, 2024
9.120
9.365
9.120
9.150
62,019
-0.03(-0.33%)
Mar 27, 2024
9.000
9.180
8.910
9.180
34,504
+0.18(+2.00%)
Mar 26, 2024
9.000
9.130
8.850
9.000
54,182
+0.03(+0.33%)
Mar 25, 2024
9.000
9.000
8.905
8.970
73,821
+0.03(+0.34%)
Mar 22, 2024
8.780
9.000
8.740
8.940
153,468
+0.11(+1.25%)
Mar 21, 2024
8.930
9.000
8.830
8.830
50,798
-0.12(-1.34%)
Mar 20, 2024
8.870
8.980
8.814
8.950
28,088
+0.10(+1.13%)
Mar 19, 2024
8.740
8.970
8.710
8.850
39,858
+0.12(+1.37%)
Mar 18, 2024
8.460
8.770
8.460
8.730
59,125
+0.26(+3.07%)
Mar 15, 2024
8.640
8.950
8.460
8.470
65,071
-0.22(-2.53%)
Mar 14, 2024
9.000
9.000
8.640
8.690
106,180
-0.31(-3.44%)
Mar 13, 2024
8.870
9.000
8.840
9.000
65,304
+0.13(+1.47%)
Mar 12, 2024
9.000
9.000
8.830
8.870
64,635
-0.10(-1.11%)
Mar 11, 2024
9.000
9.000
8.890
8.970
71,059
-0.01(-0.11%)
Mar 08, 2024
9.000
9.000
8.940
8.980
34,429
-0.02(-0.22%)
Mar 07, 2024
8.770
9.000
8.770
9.000
73,660
+0.21(+2.39%)
Mar 06, 2024
8.760
8.820
8.715
8.790
30,133
+0.02(+0.23%)
Mar 05, 2024
8.770
8.810
8.726
8.770
21,529
+0.03(+0.34%)
Mar 04, 2024
8.610
8.790
8.582
8.740
103,991
+0.05(+0.58%)
Mar 01, 2024
8.590
8.760
8.570
8.690
32,399
+0.10(+1.16%)
Feb 29, 2024
8.860
8.880
8.570
8.590
42,583
-0.18(-2.05%)
Feb 28, 2024
8.650
8.870
8.650
8.770
41,235
+0.05(+0.57%)
Feb 27, 2024
8.430
8.750
8.430
8.720
85,732
+0.29(+3.44%)
Feb 26, 2024
8.380
8.470
8.270
8.430
68,272
+0.04(+0.48%)
Feb 23, 2024
8.420
8.440
8.330
8.390
29,517
-0.03(-0.36%)
Feb 22, 2024
8.410
8.470
8.310
8.420
42,742
+0.09(+1.08%)
Feb 21, 2024
8.320
8.410
8.311
8.330
35,726
-0.05(-0.60%)
Feb 20, 2024
8.300
8.470
8.300
8.380
28,785
+0.01(+0.12%)
Feb 16, 2024
8.390
8.505
8.370
8.370
27,792
-0.05(-0.59%)
Feb 15, 2024
8.300
8.470
8.280
8.420
29,166
+0.11(+1.32%)
Feb 14, 2024
8.140
8.310
8.120
8.310
16,930
+0.18(+2.21%)
Feb 13, 2024
8.290
8.290
8.111
8.130
29,429
-0.25(-2.98%)
Feb 12, 2024
8.380
8.500
8.370
8.380
36,745
-0.04(-0.48%)
Feb 09, 2024
8.220
8.420
8.206
8.420
37,519
+0.18(+2.18%)
Feb 08, 2024
8.090
8.300
8.090
8.240
24,296
+0.10(+1.23%)
Feb 07, 2024
8.100
8.170
8.050
8.140
45,236
+0.09(+1.12%)
Feb 06, 2024
8.090
8.150
8.011
8.050
14,418
+0.04(+0.50%)
Feb 05, 2024
7.970
8.150
7.870
8.010
46,583
-0.03(-0.37%)
Feb 02, 2024
7.950
8.040
7.900
8.040
46,893
+0.06(+0.75%)
Feb 01, 2024
8.050
8.080
7.980
7.980
24,591
-0.07(-0.87%)
Jan 31, 2024
8.240
8.240
8.030
8.050
71,698
-0.18(-2.19%)
Jan 30, 2024
8.060
8.250
8.050
8.230
47,428
+0.09(+1.11%)
Jan 29, 2024
8.060
8.160
7.980
8.140
47,341
+0.10(+1.24%)
Jan 26, 2024
7.950
8.210
7.820
8.040
206,951
+0.14(+1.77%)
Jan 25, 2024
7.890
7.950
7.834
7.900
29,387
+0.04(+0.51%)
Jan 24, 2024
7.900
7.940
7.817
7.860
61,955
-0.07(-0.88%)
Jan 23, 2024
7.970
8.100
7.900
7.930
37,441
+0.00(+0.00%)
Jan 22, 2024
7.900
8.150
7.818
7.930
118,587
-0.02(-0.25%)
Jan 19, 2024
7.770
7.950
7.675
7.950
147,288
+0.14(+1.79%)
Jan 18, 2024
7.790
7.935
7.720
7.810
42,109
+0.02(+0.26%)
Jan 17, 2024
7.880
8.165
7.740
7.790
124,721
-0.19(-2.38%)
Jan 16, 2024
7.810
7.980
7.810
7.980
45,661
+0.12(+1.53%)
Jan 12, 2024
7.860
7.990
7.810
7.860
41,291
-0.04(-0.51%)
Jan 11, 2024
7.910
8.000
7.900
7.900
78,918
-0.12(-1.50%)
Jan 10, 2024
8.030
8.050
7.905
8.020
39,734
+0.07(+0.88%)
Jan 09, 2024
8.000
8.060
7.870
7.950
67,408
-0.06(-0.75%)
Jan 08, 2024
7.910
8.030
7.830
8.010
97,351
+0.27(+3.49%)
Jan 05, 2024
7.770
7.940
7.675
7.740
76,428
-0.09(-1.15%)
Jan 04, 2024
7.760
8.000
7.750
7.830
72,571
-0.02(-0.25%)
Jan 03, 2024
7.830
7.930
7.790
7.850
28,951
-0.02(-0.25%)
Jan 02, 2024
7.770
7.880
7.750
7.870
46,403
+0.07(+0.90%)
Dec 29, 2023
7.850
7.890
7.710
7.800
93,307
-0.13(-1.64%)
Dec 28, 2023
7.820
7.930
7.770
7.930
35,358
+0.06(+0.76%)
Dec 27, 2023
7.890
8.000
7.750
7.870
66,480
-0.12(-1.50%)
Dec 26, 2023
8.000
8.000
7.860
7.990
43,114
-0.01(-0.12%)
Dec 22, 2023
8.070
8.118
7.850
8.000
53,008
+0.00(+0.00%)
Dec 21, 2023
8.080
8.110
7.950
8.000
53,343
-0.06(-0.74%)
Dec 20, 2023
8.200
8.365
8.050
8.060
65,969
-0.24(-2.89%)
Dec 19, 2023
8.000
8.340
7.917
8.300
139,658
+0.32(+4.01%)
Dec 18, 2023
8.050
8.050
7.800
7.980
96,990
-0.08(-0.99%)
Dec 15, 2023
7.920
8.100
7.780
8.060
108,560
+0.09(+1.13%)
Dec 14, 2023
8.090
8.140
7.870
7.970
85,464
-0.17(-2.09%)
Dec 13, 2023
8.330
8.330
8.130
8.140
71,819
-0.24(-2.86%)
Dec 12, 2023
8.600
8.600
8.294
8.380
36,424
-0.17(-1.99%)
Dec 11, 2023
8.470
8.670
8.400
8.550
31,601
+0.06(+0.71%)
Dec 08, 2023
8.600
8.710
8.340
8.490
77,502
-0.15(-1.74%)
Dec 07, 2023
8.720
8.870
8.520
8.640
27,514
+0.02(+0.23%)
Dec 06, 2023
8.740
8.875
8.570
8.620
32,879
-0.12(-1.37%)
Dec 05, 2023
8.490
8.920
8.490
8.740
416,591
+0.19(+2.22%)
Dec 04, 2023
8.480
8.733
8.470
8.550
41,481
-0.10(-1.16%)
Dec 01, 2023
8.330
8.770
8.330
8.650
34,083
+0.20(+2.37%)
Nov 30, 2023
8.719
8.726
8.380
8.450
29,426
-0.11(-1.29%)
Nov 29, 2023
8.480
8.705
8.480
8.560
21,133
+0.11(+1.30%)
Nov 28, 2023
8.570
8.640
8.430
8.450
19,576
-0.11(-1.29%)
Nov 27, 2023
8.620
8.720
8.470
8.560
37,760
-0.01(-0.12%)
Nov 24, 2023
8.530
8.580
8.490
8.570
34,489
+0.08(+0.94%)
Nov 22, 2023
8.650
8.689
8.470
8.490
20,448
-0.09(-1.05%)
Nov 21, 2023
8.620
8.650
8.530
8.580
36,020
-0.12(-1.38%)
Nov 20, 2023
8.650
8.780
8.650
8.700
24,488
-0.03(-0.34%)
Nov 17, 2023
8.750
8.850
8.640
8.730
18,492
+0.01(+0.11%)
Nov 16, 2023
8.710
8.860
8.650
8.720
40,163
+0.13(+1.51%)
Nov 15, 2023
8.770
8.820
8.570
8.590
30,067
-0.02(-0.23%)
Nov 14, 2023
8.370
8.920
8.300
8.610
96,386
+0.19(+2.26%)
Nov 13, 2023
8.470
8.580
8.370
8.420
26,651
-0.05(-0.59%)
Nov 10, 2023
8.450
8.660
8.410
8.470
51,905
-0.04(-0.47%)
Nov 09, 2023
8.600
8.600
8.390
8.510
72,563
+0.03(+0.35%)
Nov 08, 2023
8.230
8.670
8.070
8.480
194,932
+0.77(+9.99%)
Nov 07, 2023
7.810
7.829
7.630
7.710
35,860
-0.01(-0.13%)
Nov 06, 2023
7.710
7.790
7.700
7.720
32,943
-0.03(-0.39%)
Nov 03, 2023
7.690
7.890
7.690
7.750
29,732
+0.00(+0.00%)
Nov 02, 2023
7.980
7.980
7.690
7.750
27,230
-0.09(-1.15%)
Nov 01, 2023
7.800
7.960
7.650
7.840
66,234
+0.12(+1.55%)
Oct 31, 2023
7.670
7.910
7.650
7.720
36,582
-0.01(-0.13%)
Oct 30, 2023
7.610
7.780
7.600
7.730
26,072
+0.15(+1.98%)
Oct 27, 2023
7.750
7.770
7.520
7.580
62,128
-0.24(-3.07%)
Oct 26, 2023
7.840
7.960
7.755
7.820
45,855
-0.03(-0.38%)
Oct 25, 2023
8.000
8.160
7.830
7.850
188,055
+0.06(+0.77%)
Oct 24, 2023
7.940
7.965
7.780
7.790
18,966
-0.10(-1.27%)
Oct 23, 2023
8.010
8.105
7.770
7.890
93,423
-0.14(-1.74%)
Oct 20, 2023
8.140
8.260
8.000
8.030
108,777
-0.06(-0.74%)
Oct 19, 2023
8.060
8.240
8.000
8.090
113,994
-0.05(-0.61%)
Oct 18, 2023
8.050
8.240
7.970
8.140
93,694
+0.14(+1.75%)
Oct 17, 2023
8.080
8.200
8.000
8.000
119,434
-0.01(-0.12%)
Oct 16, 2023
7.850
8.370
7.850
8.010
81,804
+0.12(+1.52%)
Oct 13, 2023
7.880
8.055
7.840
7.890
26,371
-0.09(-1.13%)
Oct 12, 2023
7.890
7.980
7.800
7.980
29,127
+0.15(+1.92%)
Oct 11, 2023
7.870
7.970
7.810
7.830
29,122
+0.02(+0.26%)
Oct 10, 2023
7.820
8.070
7.780
7.810
67,084
-0.06(-0.76%)
Oct 09, 2023
7.970
8.020
7.800
7.870
36,092
-0.11(-1.38%)
Oct 06, 2023
7.890
8.060
7.890
7.980
15,226
+0.02(+0.25%)
Oct 05, 2023
7.970
8.095
7.930
7.960
32,357
+0.02(+0.25%)
Oct 04, 2023
7.880
7.950
7.810
7.940
30,604
+0.03(+0.38%)
Oct 03, 2023
8.160
8.200
7.870
7.910
50,291
-0.23(-2.83%)
Oct 02, 2023
8.170
8.250
8.070
8.140
41,575
-0.03(-0.37%)
Sep 29, 2023
8.250
8.280
8.140
8.170
31,465
-0.03(-0.37%)
Sep 28, 2023
8.240
8.370
8.160
8.200
39,611
+0.03(+0.37%)
Sep 27, 2023
8.180
8.240
8.130
8.170
50,586
+0.01(+0.12%)
Sep 26, 2023
8.130
8.300
8.130
8.160
29,930
-0.01(-0.12%)
Sep 25, 2023
8.230
8.210
8.160
8.170
15,174
-0.05(-0.61%)
Sep 22, 2023
8.300
8.360
8.150
8.220
50,496
-0.16(-1.91%)
Sep 21, 2023
8.380
8.551
8.280
8.380
50,932
-0.01(-0.12%)
Sep 20, 2023
8.590
8.666
8.370
8.390
42,758
-0.18(-2.10%)
Sep 19, 2023
8.600
8.670
8.430
8.570
38,896
-0.02(-0.23%)
Sep 18, 2023
8.200
8.640
8.178
8.590
67,920
+0.41(+5.01%)
Sep 15, 2023
8.300
8.340
8.130
8.180
441,195
-0.11(-1.33%)
Sep 14, 2023
8.390
8.395
8.250
8.290
64,080
-0.02(-0.24%)
Sep 13, 2023
8.340
8.410
8.270
8.310
81,872
-0.08(-0.95%)
Sep 12, 2023
8.460
8.550
8.380
8.390
57,314
-0.08(-0.94%)
Sep 11, 2023
8.590
8.590
8.460
8.470
60,279
-0.14(-1.63%)
Sep 08, 2023
8.580
8.660
8.400
8.610
66,437
+0.01(+0.12%)
Sep 07, 2023
8.660
8.670
8.425
8.600
118,176
-0.03(-0.35%)
Sep 06, 2023
8.750
8.950
8.520
8.630
73,010
-0.07(-0.80%)
Sep 05, 2023
8.900
8.930
8.640
8.700
177,922
-0.28(-3.12%)
Sep 01, 2023
9.110
9.240
8.940
8.980
73,030
-0.16(-1.75%)
Aug 31, 2023
9.480
9.480
9.060
9.140
69,707
-0.28(-2.97%)
Aug 30, 2023
9.170
9.430
9.140
9.420
63,078
+0.31(+3.40%)
Aug 29, 2023
9.050
9.110
8.870
9.110
38,477
+0.03(+0.33%)
Aug 28, 2023
8.950
9.100
8.885
9.080
67,279
+0.08(+0.89%)
Aug 25, 2023
9.040
9.150
8.930
9.000
44,056
-0.04(-0.44%)
Aug 24, 2023
8.820
9.170
8.800
9.040
69,585
+0.22(+2.49%)
Aug 23, 2023
8.820
8.820
8.680
8.820
35,071
-0.01(-0.11%)
Aug 22, 2023
8.910
8.910
8.670
8.830
47,991
+0.04(+0.46%)
Aug 21, 2023
8.860
8.920
8.730
8.790
30,452
-0.08(-0.90%)
Aug 18, 2023
8.900
9.010
8.760
8.870
42,246
-0.07(-0.78%)
Aug 17, 2023
8.870
8.970
8.848
8.940
28,601
+0.04(+0.45%)
Aug 16, 2023
8.890
9.000
8.760
8.900
53,231
+0.00(+0.00%)
Aug 15, 2023
9.000
9.131
8.840
8.900
61,888
-0.22(-2.41%)
Aug 14, 2023
9.160
9.210
8.900
9.120
78,880
-0.05(-0.55%)
Aug 11, 2023
8.850
9.530
8.850
9.170
218,964
+0.34(+3.85%)
Aug 10, 2023
8.750
8.920
8.645
8.830
95,201
+0.11(+1.26%)
Aug 09, 2023
8.300
8.780
8.210
8.720
133,886
+0.21(+2.47%)
Aug 08, 2023
8.350
8.550
8.130
8.510
233,112
+0.01(+0.12%)
Aug 07, 2023
8.480
8.530
8.370
8.500
163,818
+0.07(+0.83%)
Aug 04, 2023
8.220
8.495
8.190
8.430
73,581
+0.15(+1.81%)
Aug 03, 2023
8.490
8.530
8.170
8.280
203,550
-0.30(-3.50%)
Aug 02, 2023
8.650
8.675
8.530
8.580
65,102
-0.11(-1.27%)
Aug 01, 2023
8.840
8.990
8.680
8.690
92,247
-0.14(-1.59%)
Jul 31, 2023
8.660
8.850
8.570
8.830
95,912
+0.09(+1.03%)
Jul 28, 2023
9.110
9.110
8.690
8.740
188,592
-0.33(-3.64%)
Jul 27, 2023
8.940
9.070
8.795
9.070
133,417
+0.12(+1.34%)
Jul 26, 2023
8.830
8.970
8.780
8.950
46,157
+0.15(+1.70%)
Jul 25, 2023
8.890
8.990
8.800
8.800
105,068
-0.09(-1.01%)
Jul 24, 2023
8.920
8.940
8.770
8.890
91,880
-0.08(-0.89%)
Jul 21, 2023
8.990
9.070
8.880
8.970
60,412
-0.05(-0.55%)
Jul 20, 2023
8.980
9.085
8.920
9.020
68,079
+0.08(+0.89%)
Jul 19, 2023
9.130
9.130
8.900
8.940
96,684
-0.16(-1.76%)
Jul 18, 2023
9.010
9.140
8.990
9.100
119,355
+0.12(+1.34%)
Jul 17, 2023
9.080
9.300
8.960
8.980
134,389
-0.24(-2.60%)
Jul 14, 2023
9.110
9.260
9.000
9.220
98,778
+0.09(+0.99%)
Jul 13, 2023
9.200
9.250
8.970
9.130
112,689
-0.06(-0.65%)
Jul 12, 2023
9.020
9.210
9.000
9.190
85,947
+0.22(+2.45%)
Jul 11, 2023
9.000
9.060
8.920
8.970
151,722
-0.03(-0.33%)
Jul 10, 2023
8.980
9.220
8.945
9.000
59,918
-0.05(-0.55%)
Jul 07, 2023
9.170
9.260
9.020
9.050
63,972
-0.14(-1.52%)
Jul 06, 2023
9.170
9.210
8.970
9.190
166,228
-0.07(-0.76%)
Jul 05, 2023
9.100
9.260
9.010
9.260
148,796
+0.03(+0.33%)
Jul 03, 2023
9.280
9.330
9.010
9.230
66,515
-0.13(-1.39%)
Jun 30, 2023
9.350
9.420
9.080
9.360
68,708
+0.03(+0.32%)
Jun 29, 2023
9.250
9.380
9.050
9.330
90,800
+0.09(+0.97%)
Jun 28, 2023
9.250
9.275
9.000
9.240
62,015
-0.11(-1.18%)
Jun 27, 2023
9.280
9.390
9.170
9.350
33,525
+0.07(+0.75%)
Jun 26, 2023
9.560
9.560
9.245
9.280
29,367
-0.19(-2.01%)
Jun 23, 2023
9.340
9.490
9.270
9.470
50,936
+0.05(+0.53%)
Jun 22, 2023
9.390
9.500
9.352
9.420
87,847
-0.08(-0.84%)
Jun 21, 2023
9.460
9.530
9.410
9.500
47,745
+0.05(+0.53%)
Jun 20, 2023
9.390
9.600
9.390
9.450
86,641
-0.18(-1.87%)
Jun 16, 2023
8.940
9.630
8.940
9.630
249,007
+0.46(+5.02%)
Jun 15, 2023
9.410
9.410
9.050
9.170
100,090
-0.28(-2.96%)
Jun 14, 2023
9.550
9.620
9.335
9.450
119,309
-0.20(-2.07%)
Jun 13, 2023
9.600
9.750
9.585
9.650
80,194
+0.05(+0.52%)
Jun 12, 2023
9.640
9.700
9.560
9.600
30,966
-0.04(-0.41%)
Jun 09, 2023
9.540
9.740
9.500
9.640
141,963
+0.07(+0.73%)
Jun 08, 2023
9.570
9.720
9.440
9.570
46,391
-0.04(-0.42%)
Jun 07, 2023
9.770
9.810
9.460
9.610
58,904
-0.12(-1.23%)
Jun 06, 2023
9.420
9.740
9.420
9.730
123,230
+0.27(+2.85%)
Jun 05, 2023
9.270
9.500
9.230
9.460
68,867
+0.12(+1.28%)
Jun 02, 2023
9.040
9.380
8.900
9.340
100,912
+0.34(+3.78%)
Jun 01, 2023
8.670
9.020
8.600
9.000
89,408
+0.29(+3.33%)
May 31, 2023
8.610
8.730
8.539
8.710
86,005
-0.02(-0.23%)
May 30, 2023
8.670
8.880
8.630
8.730
68,685
-0.04(-0.46%)
May 26, 2023
8.970
8.970
8.570
8.770
137,150
-0.21(-2.34%)
May 25, 2023
9.020
9.100
8.930
8.980
30,054
-0.01(-0.11%)
May 24, 2023
9.140
9.249
8.950
8.990
60,872
-0.10(-1.10%)
May 23, 2023
8.820
9.090
8.820
9.090
50,928
+0.30(+3.41%)
May 22, 2023
8.740
8.800
8.560
8.790
124,738
-0.03(-0.34%)
May 19, 2023
8.860
8.970
8.740
8.820
128,101
-0.08(-0.90%)
May 18, 2023
8.940
8.950
8.810
8.900
154,782
-0.05(-0.56%)
May 17, 2023
9.010
9.050
8.900
8.950
154,393
-0.05(-0.56%)
May 16, 2023
9.060
9.135
8.920
9.000
117,160
-0.09(-0.99%)
May 15, 2023
9.250
9.360
9.010
9.090
113,612
-0.16(-1.73%)
May 12, 2023
9.290
9.330
9.080
9.250
89,385
-0.05(-0.54%)
May 11, 2023
9.650
9.680
9.250
9.300
172,201
-0.44(-4.52%)
May 10, 2023
10.00
10.01
9.710
9.740
55,359
-0.21(-2.11%)
May 09, 2023
9.590
9.950
9.440
9.950
87,360
+0.48(+5.07%)
May 08, 2023
9.610
9.610
9.370
9.470
114,112
-0.13(-1.35%)
May 05, 2023
9.970
9.970
9.560
9.600
71,563
-0.28(-2.83%)
May 04, 2023
9.830
9.900
9.738
9.880
63,400
-0.02(-0.20%)
May 03, 2023
10.01
10.12
9.850
9.900
108,489
-0.11(-1.10%)
May 02, 2023
10.14
10.33
9.930
10.01
86,059
-0.16(-1.57%)
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.