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
Lions Gate Entertainment Corp Cl B
(NY:
LGF-B
)
9.740
-0.110 (-1.12%)
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, 2021
13.40
13.66
12.87
12.90
2,412,297
-0.47(-3.52%)
Mar 30, 2021
13.56
13.99
13.33
13.37
513,648
-0.11(-0.82%)
Mar 29, 2021
13.61
13.82
13.15
13.48
456,112
-0.27(-1.96%)
Mar 26, 2021
14.37
14.49
13.36
13.75
742,500
-0.40(-2.83%)
Mar 25, 2021
13.72
14.26
13.52
14.15
424,036
+0.22(+1.58%)
Mar 24, 2021
14.56
14.70
13.82
13.93
738,015
-0.66(-4.52%)
Mar 23, 2021
15.35
15.67
14.44
14.59
668,550
-0.82(-5.32%)
Mar 22, 2021
15.57
15.62
15.15
15.41
757,740
-0.20(-1.28%)
Mar 19, 2021
15.32
15.68
15.27
15.61
1,030,700
+0.19(+1.23%)
Mar 18, 2021
15.75
15.85
15.32
15.42
671,835
-0.33(-2.10%)
Mar 17, 2021
15.68
15.89
15.23
15.75
650,714
+0.03(+0.19%)
Mar 16, 2021
15.73
16.05
15.41
15.72
336,489
-0.12(-0.76%)
Mar 15, 2021
16.29
16.76
15.76
15.84
723,107
-0.12(-0.75%)
Mar 12, 2021
15.44
16.09
15.18
15.96
915,700
+0.40(+2.57%)
Mar 11, 2021
14.96
15.62
14.67
15.56
613,781
+0.80(+5.42%)
Mar 10, 2021
14.14
14.96
14.11
14.76
546,195
+0.42(+2.93%)
Mar 09, 2021
14.97
15.05
14.25
14.34
587,313
-0.56(-3.76%)
Mar 08, 2021
14.93
15.19
14.61
14.90
811,008
+0.00(+0.00%)
Mar 05, 2021
14.67
15.34
14.48
14.90
1,170,300
+0.21(+1.43%)
Mar 04, 2021
14.28
14.81
14.10
14.69
1,759,214
+0.26(+1.80%)
Mar 03, 2021
13.88
14.52
13.81
14.43
915,656
+0.60(+4.34%)
Mar 02, 2021
13.62
14.05
13.27
13.83
939,192
+0.33(+2.44%)
Mar 01, 2021
12.71
13.58
12.63
13.50
661,645
+0.96(+7.66%)
Feb 26, 2021
12.30
12.80
11.84
12.54
1,139,400
+0.11(+0.88%)
Feb 25, 2021
12.99
13.38
12.29
12.43
653,009
-0.37(-2.89%)
Feb 24, 2021
12.86
12.90
12.51
12.80
695,559
-0.12(-0.93%)
Feb 23, 2021
13.10
13.20
12.55
12.92
1,209,818
-0.18(-1.37%)
Feb 22, 2021
12.92
13.56
12.77
13.10
1,129,260
+0.22(+1.71%)
Feb 19, 2021
13.11
13.14
12.80
12.88
362,400
-0.09(-0.69%)
Feb 18, 2021
12.74
13.09
12.61
12.97
460,163
+0.10(+0.78%)
Feb 17, 2021
12.76
12.93
12.57
12.87
393,138
-0.03(-0.23%)
Feb 16, 2021
12.90
13.26
12.80
12.90
631,563
-0.03(-0.23%)
Feb 12, 2021
12.75
13.08
12.72
12.93
332,500
+0.05(+0.39%)
Feb 11, 2021
12.90
12.95
12.48
12.88
428,929
-0.04(-0.31%)
Feb 10, 2021
12.49
13.15
12.39
12.92
910,322
+0.42(+3.36%)
Feb 09, 2021
12.72
12.82
12.41
12.50
591,392
-0.27(-2.11%)
Feb 08, 2021
13.11
13.20
12.54
12.77
499,238
-0.23(-1.77%)
Feb 05, 2021
12.91
13.02
11.98
13.00
790,800
+0.12(+0.93%)
Feb 04, 2021
12.90
13.04
12.60
12.88
469,559
+0.04(+0.31%)
Feb 03, 2021
12.35
12.89
12.25
12.84
569,195
+0.59(+4.82%)
Feb 02, 2021
12.73
12.73
11.95
12.25
1,088,850
-0.28(-2.23%)
Feb 01, 2021
12.52
12.67
12.21
12.53
1,270,622
+0.17(+1.38%)
Jan 29, 2021
12.26
13.10
12.21
12.36
1,773,000
-0.22(-1.75%)
Jan 28, 2021
13.58
13.88
12.43
12.58
4,041,271
-1.12(-8.18%)
Jan 27, 2021
13.40
14.65
13.28
13.70
3,000,562
+0.41(+3.09%)
Jan 26, 2021
13.12
13.47
12.93
13.29
1,152,491
+0.10(+0.76%)
Jan 25, 2021
12.24
13.37
12.20
13.19
1,706,399
+0.98(+8.03%)
Jan 22, 2021
11.60
12.24
11.48
12.21
725,700
+0.45(+3.83%)
Jan 21, 2021
11.81
12.11
11.69
11.76
492,129
-0.03(-0.25%)
Jan 20, 2021
12.28
12.40
11.76
11.79
629,317
-0.46(-3.76%)
Jan 19, 2021
12.15
12.47
12.00
12.25
859,535
+0.41(+3.46%)
Jan 15, 2021
11.59
12.07
11.50
11.84
652,900
-0.32(-2.63%)
Jan 14, 2021
11.38
12.30
11.38
12.16
893,484
+1.04(+9.35%)
Jan 13, 2021
10.95
11.24
10.95
11.12
387,105
+0.08(+0.72%)
Jan 12, 2021
10.87
11.22
10.76
11.04
601,520
+0.24(+2.22%)
Jan 11, 2021
10.53
10.94
10.20
10.80
851,173
+0.11(+1.03%)
Jan 08, 2021
10.98
10.98
10.59
10.69
481,600
-0.18(-1.66%)
Jan 07, 2021
10.87
11.14
10.56
10.87
959,601
-0.07(-0.64%)
Jan 06, 2021
10.29
11.05
10.26
10.94
776,664
+0.71(+6.94%)
Jan 05, 2021
10.48
10.85
10.21
10.23
641,175
-0.24(-2.29%)
Jan 04, 2021
10.34
10.50
10.10
10.47
548,776
+0.09(+0.87%)
Dec 31, 2020
10.38
10.38
10.38
638,149
+0.19(+1.86%)
Dec 30, 2020
9.800
10.31
9.683
10.19
638,149
+0.28(+2.83%)
Dec 29, 2020
10.00
10.07
9.790
9.910
648,550
-0.05(-0.50%)
Dec 28, 2020
9.870
10.00
9.695
9.960
737,947
-0.03(-0.30%)
Dec 24, 2020
9.660
10.00
9.310
9.990
443,000
+0.32(+3.31%)
Dec 23, 2020
8.400
9.720
8.400
9.670
1,035,175
+1.22(+14.44%)
Dec 22, 2020
8.430
8.450
8.260
8.450
830,684
+0.04(+0.48%)
Dec 21, 2020
8.380
8.530
8.275
8.410
666,844
-0.10(-1.18%)
Dec 18, 2020
8.690
8.710
8.410
8.510
1,083,100
-0.18(-2.07%)
Dec 17, 2020
8.460
8.690
8.403
8.690
664,663
+0.21(+2.48%)
Dec 16, 2020
8.560
8.560
8.270
8.480
692,801
-0.10(-1.17%)
Dec 15, 2020
8.340
8.670
8.340
8.580
552,191
+0.18(+2.14%)
Dec 14, 2020
8.730
8.800
8.320
8.400
696,450
-0.34(-3.89%)
Dec 11, 2020
8.870
9.025
8.690
8.740
507,000
-0.23(-2.56%)
Dec 10, 2020
8.750
8.990
8.673
8.970
673,628
+0.13(+1.47%)
Dec 09, 2020
8.960
9.090
8.690
8.840
868,186
-0.12(-1.34%)
Dec 08, 2020
8.950
9.150
8.880
8.960
920,793
-0.13(-1.43%)
Dec 07, 2020
9.290
9.350
9.090
9.090
359,946
-0.27(-2.88%)
Dec 04, 2020
9.090
9.390
9.030
9.360
690,900
+0.27(+2.97%)
Dec 03, 2020
8.970
9.220
8.970
9.090
604,642
+0.09(+1.00%)
Dec 02, 2020
9.090
9.110
8.890
9.000
930,208
-0.08(-0.88%)
Dec 01, 2020
9.030
9.210
9.010
9.080
603,848
+0.10(+1.11%)
Nov 30, 2020
9.340
9.430
8.935
8.980
1,327,976
-0.35(-3.75%)
Nov 27, 2020
9.290
9.370
9.210
9.330
311,800
+0.13(+1.41%)
Nov 25, 2020
9.520
9.520
9.200
9.200
614,500
-0.31(-3.26%)
Nov 24, 2020
9.260
9.535
9.140
9.510
912,849
+0.39(+4.28%)
Nov 23, 2020
8.850
9.260
8.770
9.120
1,141,930
+0.31(+3.52%)
Nov 20, 2020
8.700
8.890
8.600
8.810
610,400
+0.07(+0.80%)
Nov 19, 2020
8.730
8.910
8.670
8.740
790,559
-0.04(-0.46%)
Nov 18, 2020
8.880
8.910
8.710
8.780
1,690,982
-0.10(-1.13%)
Nov 17, 2020
8.720
8.900
8.710
8.880
574,756
+0.07(+0.79%)
Nov 16, 2020
8.910
8.990
8.750
8.810
1,200,099
-0.05(-0.56%)
Nov 13, 2020
8.800
8.940
8.645
8.860
1,028,800
+0.35(+4.11%)
Nov 12, 2020
8.480
8.740
8.330
8.510
812,080
-0.04(-0.47%)
Nov 11, 2020
8.290
8.580
8.250
8.550
1,034,894
+0.27(+3.26%)
Nov 10, 2020
7.800
8.340
7.720
8.280
1,099,540
+0.46(+5.88%)
Nov 09, 2020
7.720
8.190
7.720
7.820
1,275,388
+0.51(+6.98%)
Nov 06, 2020
6.880
7.450
6.760
7.310
1,726,200
+0.71(+10.76%)
Nov 05, 2020
6.540
6.640
6.380
6.600
583,457
+0.18(+2.80%)
Nov 04, 2020
6.540
6.680
6.390
6.420
523,288
-0.05(-0.77%)
Nov 03, 2020
6.360
6.480
6.280
6.470
789,214
+0.20(+3.19%)
Nov 02, 2020
6.320
6.400
6.130
6.270
619,960
+0.00(+0.00%)
Oct 30, 2020
6.470
6.530
6.170
6.270
1,178,000
-0.28(-4.27%)
Oct 29, 2020
6.550
6.590
6.360
6.550
809,397
-0.02(-0.30%)
Oct 28, 2020
6.530
6.720
6.510
6.570
882,292
-0.07(-1.05%)
Oct 27, 2020
6.750
6.820
6.570
6.640
1,226,908
-0.13(-1.92%)
Oct 26, 2020
6.940
6.940
6.570
6.770
1,231,623
-0.18(-2.59%)
Oct 23, 2020
7.030
7.070
6.881
6.950
1,083,500
-0.06(-0.86%)
Oct 22, 2020
6.900
7.050
6.780
7.010
856,395
+0.06(+0.86%)
Oct 21, 2020
7.130
7.130
6.930
6.950
741,945
-0.17(-2.39%)
Oct 20, 2020
7.440
7.440
7.110
7.120
856,413
-0.27(-3.65%)
Oct 19, 2020
7.760
7.810
7.390
7.390
834,500
-0.36(-4.65%)
Oct 16, 2020
7.770
7.810
7.630
7.750
519,000
-0.03(-0.39%)
Oct 15, 2020
7.870
7.870
7.660
7.780
410,484
-0.14(-1.77%)
Oct 14, 2020
8.050
8.120
7.780
7.920
877,428
-0.16(-1.98%)
Oct 13, 2020
8.200
8.200
7.840
8.080
538,760
-0.06(-0.74%)
Oct 12, 2020
8.140
8.240
7.950
8.140
444,702
-0.05(-0.61%)
Oct 09, 2020
8.090
8.230
8.060
8.190
455,900
+0.15(+1.87%)
Oct 08, 2020
8.110
8.110
7.860
8.040
519,212
-0.01(-0.12%)
Oct 07, 2020
8.190
8.194
7.840
8.050
703,870
-0.12(-1.47%)
Oct 06, 2020
8.420
8.480
8.060
8.170
440,583
-0.21(-2.51%)
Oct 05, 2020
8.440
8.530
8.200
8.380
317,950
+0.06(+0.72%)
Oct 02, 2020
8.380
8.450
8.150
8.320
378,000
-0.20(-2.35%)
Oct 01, 2020
8.770
8.830
8.350
8.520
566,096
-0.20(-2.29%)
Sep 30, 2020
8.630
8.845
8.610
8.720
530,714
+0.10(+1.16%)
Sep 29, 2020
8.590
8.650
8.455
8.620
357,041
+0.05(+0.58%)
Sep 28, 2020
8.450
8.610
8.410
8.570
296,135
+0.23(+2.76%)
Sep 25, 2020
8.330
8.410
8.200
8.340
454,900
-0.01(-0.12%)
Sep 24, 2020
8.470
8.510
8.230
8.350
480,819
-0.18(-2.11%)
Sep 23, 2020
9.000
9.090
8.380
8.530
851,643
-0.51(-5.64%)
Sep 22, 2020
9.050
9.145
8.970
9.040
727,447
+0.02(+0.22%)
Sep 21, 2020
9.510
9.510
8.890
9.020
1,014,835
-0.61(-6.33%)
Sep 18, 2020
9.740
9.760
9.520
9.630
939,300
+0.05(+0.52%)
Sep 17, 2020
9.140
9.650
9.060
9.580
1,428,732
+0.34(+3.68%)
Sep 16, 2020
9.180
9.350
9.150
9.240
724,540
+0.15(+1.65%)
Sep 15, 2020
8.950
9.190
8.950
9.090
672,426
+0.20(+2.25%)
Sep 14, 2020
8.690
8.950
8.690
8.890
586,924
+0.29(+3.37%)
Sep 11, 2020
8.590
8.900
8.590
8.600
513,900
-0.02(-0.23%)
Sep 10, 2020
8.850
8.900
8.560
8.620
301,467
-0.18(-2.05%)
Sep 09, 2020
8.880
8.900
8.710
8.800
465,995
+0.05(+0.57%)
Sep 08, 2020
8.630
8.890
8.610
8.750
818,591
+0.03(+0.34%)
Sep 04, 2020
8.610
8.840
8.490
8.720
650,000
+0.12(+1.40%)
Sep 03, 2020
8.910
9.090
8.560
8.600
528,570
-0.35(-3.91%)
Sep 02, 2020
9.000
9.020
8.910
8.950
643,302
-0.02(-0.22%)
Sep 01, 2020
9.000
9.060
8.790
8.970
730,000
-0.09(-0.99%)
Aug 31, 2020
8.940
9.220
8.840
9.060
516,776
+0.14(+1.57%)
Aug 28, 2020
8.920
9.080
8.790
8.920
394,000
+0.02(+0.22%)
Aug 27, 2020
8.860
9.010
8.800
8.900
620,250
+0.09(+1.02%)
Aug 26, 2020
8.670
9.035
8.620
8.810
1,131,167
+0.26(+3.04%)
Aug 25, 2020
8.420
8.600
8.360
8.550
448,989
+0.13(+1.54%)
Aug 24, 2020
8.280
8.470
8.170
8.420
580,387
+0.25(+3.06%)
Aug 21, 2020
8.140
8.270
8.110
8.170
707,000
+0.13(+1.62%)
Aug 20, 2020
7.850
8.110
7.810
8.040
776,853
+0.14(+1.77%)
Aug 19, 2020
7.990
7.990
7.515
7.900
788,928
-0.06(-0.75%)
Aug 18, 2020
7.730
8.070
7.660
7.960
1,439,119
+0.32(+4.19%)
Aug 17, 2020
7.610
7.670
7.310
7.640
713,165
+0.08(+1.06%)
Aug 14, 2020
7.230
7.600
7.220
7.560
554,700
+0.23(+3.14%)
Aug 13, 2020
7.260
7.360
7.180
7.330
591,123
+0.04(+0.55%)
Aug 12, 2020
7.350
7.530
7.245
7.290
572,649
+0.01(+0.14%)
Aug 11, 2020
7.250
7.450
7.250
7.280
446,515
-0.05(-0.68%)
Aug 10, 2020
7.260
7.440
7.260
7.330
478,300
-0.02(-0.27%)
Aug 07, 2020
7.560
7.830
7.340
7.350
1,694,300
+0.07(+0.96%)
Aug 06, 2020
7.310
7.420
7.220
7.280
389,615
-0.14(-1.89%)
Aug 05, 2020
7.540
7.600
7.360
7.420
423,841
-0.07(-0.93%)
Aug 04, 2020
7.340
7.540
7.300
7.490
306,867
+0.15(+2.04%)
Aug 03, 2020
7.110
7.400
6.960
7.340
357,214
+0.23(+3.23%)
Jul 31, 2020
7.110
7.120
6.920
7.110
415,200
+0.00(+0.00%)
Jul 30, 2020
6.890
7.210
6.840
7.110
573,495
+0.06(+0.85%)
Jul 29, 2020
7.450
7.450
6.960
7.050
543,879
-0.38(-5.11%)
Jul 28, 2020
7.280
7.470
7.270
7.430
693,051
+0.06(+0.81%)
Jul 27, 2020
7.390
7.410
7.240
7.370
647,030
-0.05(-0.67%)
Jul 24, 2020
7.200
7.470
7.200
7.420
364,400
+0.07(+0.95%)
Jul 23, 2020
7.160
7.380
7.065
7.350
634,843
+0.16(+2.23%)
Jul 22, 2020
7.270
7.300
7.050
7.190
392,439
-0.12(-1.64%)
Jul 21, 2020
7.370
7.531
7.250
7.310
558,203
-0.09(-1.22%)
Jul 20, 2020
7.380
7.510
7.310
7.400
315,394
+0.01(+0.14%)
Jul 17, 2020
7.770
7.839
7.350
7.390
549,900
-0.41(-5.26%)
Jul 16, 2020
7.410
7.860
7.360
7.800
1,254,871
+0.25(+3.31%)
Jul 15, 2020
7.150
7.605
7.110
7.550
603,245
+0.48(+6.79%)
Jul 14, 2020
7.040
7.150
6.960
7.070
987,538
-0.07(-0.98%)
Jul 13, 2020
7.130
7.350
7.120
7.140
583,193
-0.11(-1.52%)
Jul 10, 2020
7.240
7.320
7.120
7.250
1,000,500
+0.00(+0.00%)
Jul 09, 2020
6.990
7.440
6.990
7.250
1,113,027
+0.20(+2.84%)
Jul 08, 2020
7.020
7.140
6.820
7.050
1,029,319
-0.06(-0.84%)
Jul 07, 2020
7.070
7.170
6.940
7.110
1,258,022
-0.04(-0.56%)
Jul 06, 2020
7.060
7.250
7.060
7.150
583,283
+0.09(+1.27%)
Jul 02, 2020
7.300
7.310
7.010
7.060
584,700
-0.13(-1.81%)
Jul 01, 2020
6.880
7.270
6.880
7.190
454,684
+0.36(+5.27%)
Jun 30, 2020
6.790
6.840
6.610
6.830
734,216
+0.01(+0.15%)
Jun 29, 2020
6.680
6.840
6.550
6.820
781,463
+0.22(+3.33%)
Jun 26, 2020
6.670
6.730
6.530
6.600
1,008,500
-0.15(-2.22%)
Jun 25, 2020
6.750
6.900
6.655
6.750
408,626
-0.08(-1.17%)
Jun 24, 2020
6.790
6.910
6.690
6.830
543,013
-0.11(-1.59%)
Jun 23, 2020
7.020
7.170
6.840
6.940
623,786
-0.13(-1.84%)
Jun 22, 2020
6.940
7.130
6.850
7.070
696,996
+0.06(+0.86%)
Jun 19, 2020
7.150
7.260
6.950
7.010
643,800
+0.00(+0.00%)
Jun 18, 2020
6.930
7.140
6.830
7.010
549,541
+0.17(+2.49%)
Jun 17, 2020
6.890
7.040
6.810
6.840
717,763
+0.04(+0.59%)
Jun 16, 2020
6.890
7.007
6.600
6.800
635,744
+0.18(+2.72%)
Jun 15, 2020
6.760
6.960
6.580
6.620
1,290,479
-0.32(-4.61%)
Jun 12, 2020
7.130
7.260
6.740
6.940
773,500
+0.11(+1.61%)
Jun 11, 2020
6.960
6.990
6.630
6.830
1,222,050
-0.47(-6.44%)
Jun 10, 2020
7.780
7.790
7.290
7.300
553,380
-0.46(-5.93%)
Jun 09, 2020
8.380
8.380
7.760
7.760
1,499,016
-0.70(-8.27%)
Jun 08, 2020
8.520
8.620
8.070
8.460
1,454,976
-0.06(-0.70%)
Jun 05, 2020
8.320
8.740
8.310
8.520
883,500
+0.42(+5.19%)
Jun 04, 2020
8.100
8.150
7.890
8.100
533,742
+0.01(+0.12%)
Jun 03, 2020
8.100
8.220
7.990
8.090
771,405
+0.14(+1.76%)
Jun 02, 2020
7.870
8.210
7.840
7.950
825,256
+0.13(+1.66%)
Jun 01, 2020
7.520
7.980
7.520
7.820
820,581
+0.29(+3.85%)
May 29, 2020
7.570
7.610
7.180
7.530
786,100
+0.03(+0.40%)
May 28, 2020
8.250
8.330
7.484
7.500
1,004,764
-0.61(-7.52%)
May 27, 2020
7.810
8.190
7.620
8.110
1,156,174
+0.52(+6.85%)
May 26, 2020
8.090
8.210
7.580
7.590
684,127
-0.16(-2.06%)
May 22, 2020
7.980
8.000
7.560
7.750
1,007,000
-0.28(-3.49%)
May 21, 2020
7.930
8.260
7.770
8.030
1,944,056
+0.17(+2.16%)
May 20, 2020
7.600
7.996
7.565
7.860
611,294
+0.41(+5.50%)
May 19, 2020
7.430
7.615
7.270
7.450
1,134,701
+0.01(+0.13%)
May 18, 2020
7.240
7.580
7.110
7.440
537,038
+0.46(+6.59%)
May 15, 2020
6.710
7.010
6.680
6.980
305,400
+0.16(+2.35%)
May 14, 2020
6.770
7.300
6.640
6.820
587,884
-0.08(-1.16%)
May 13, 2020
7.200
7.200
6.590
6.900
447,633
-0.28(-3.90%)
May 12, 2020
7.190
7.290
7.080
7.180
890,299
+0.01(+0.14%)
May 11, 2020
7.370
7.430
7.170
7.170
583,882
-0.25(-3.37%)
May 08, 2020
7.290
7.470
7.080
7.420
736,200
+0.29(+4.07%)
May 07, 2020
6.730
7.210
6.730
7.130
539,474
+0.52(+7.87%)
May 06, 2020
6.830
6.910
6.500
6.610
945,043
-0.15(-2.22%)
May 05, 2020
6.630
6.880
6.485
6.760
957,064
+0.19(+2.89%)
May 04, 2020
6.550
6.790
6.440
6.570
734,702
-0.10(-1.50%)
May 01, 2020
6.480
6.680
6.420
6.670
658,300
-0.01(-0.15%)
Apr 30, 2020
6.810
7.070
6.607
6.680
612,951
-0.24(-3.47%)
Apr 29, 2020
7.010
7.220
6.920
6.920
597,782
+0.08(+1.17%)
Apr 28, 2020
6.880
7.080
6.700
6.840
640,587
+0.05(+0.74%)
Apr 27, 2020
6.780
6.980
6.760
6.790
707,805
+0.04(+0.59%)
Apr 24, 2020
6.600
6.800
6.360
6.750
619,700
+0.22(+3.37%)
Apr 23, 2020
6.330
6.650
6.290
6.530
1,190,824
+0.24(+3.82%)
Apr 22, 2020
6.880
6.900
6.281
6.290
367,756
-0.46(-6.81%)
Apr 21, 2020
6.360
6.800
6.330
6.750
701,391
+0.10(+1.50%)
Apr 20, 2020
6.410
6.810
6.410
6.650
674,285
-0.02(-0.30%)
Apr 17, 2020
6.540
6.810
6.470
6.670
905,200
+0.35(+5.54%)
Apr 16, 2020
6.590
6.590
6.150
6.320
900,470
-0.10(-1.56%)
Apr 15, 2020
6.220
6.430
6.010
6.420
558,620
-0.08(-1.23%)
Apr 14, 2020
6.480
6.640
6.270
6.500
782,089
+0.29(+4.67%)
Apr 13, 2020
5.870
6.270
5.520
6.210
1,181,571
+0.39(+6.70%)
Apr 09, 2020
5.590
6.130
5.590
5.820
759,900
+0.30(+5.43%)
Apr 08, 2020
5.300
5.563
5.250
5.520
1,048,832
+0.20(+3.76%)
Apr 07, 2020
5.810
6.090
5.225
5.320
613,183
-0.18(-3.27%)
Apr 06, 2020
5.180
5.585
5.150
5.500
1,723,312
+0.51(+10.22%)
Apr 03, 2020
5.140
5.191
4.760
4.990
639,700
-0.25(-4.77%)
Apr 02, 2020
5.280
5.560
5.010
5.240
1,282,307
-0.14(-2.60%)
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.