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
Arlo Technologies Inc
(NY:
ARLO
)
12.39
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Feb 29, 2024
10.31
10.65
10.27
10.41
2,872,391
+0.45(+4.52%)
Feb 28, 2024
9.530
10.03
9.500
9.960
1,742,315
+0.35(+3.64%)
Feb 27, 2024
9.260
9.640
9.250
9.610
1,619,818
+0.41(+4.46%)
Feb 26, 2024
8.710
9.210
8.630
9.200
571,234
+0.44(+5.02%)
Feb 23, 2024
8.750
9.080
8.695
8.760
1,027,347
+0.00(+0.00%)
Feb 22, 2024
8.740
8.875
8.675
8.760
1,164,769
+0.10(+1.15%)
Feb 21, 2024
8.610
8.740
8.570
8.660
548,103
-0.07(-0.80%)
Feb 20, 2024
8.760
8.850
8.560
8.730
772,262
-0.13(-1.47%)
Feb 16, 2024
9.290
9.300
8.860
8.860
876,444
-0.56(-5.94%)
Feb 15, 2024
9.030
9.430
8.960
9.420
707,596
+0.48(+5.37%)
Feb 14, 2024
8.790
9.005
8.650
8.940
590,550
+0.30(+3.47%)
Feb 13, 2024
8.880
9.040
8.640
8.640
870,840
-0.45(-4.95%)
Feb 12, 2024
8.950
9.135
8.865
9.090
836,961
+0.17(+1.91%)
Feb 09, 2024
8.700
9.290
8.690
8.920
1,083,609
+0.21(+2.41%)
Feb 08, 2024
8.530
8.810
8.530
8.710
731,877
+0.23(+2.71%)
Feb 07, 2024
8.540
8.580
8.380
8.480
655,766
-0.07(-0.82%)
Feb 06, 2024
8.560
8.660
8.460
8.550
687,733
-0.03(-0.35%)
Feb 05, 2024
8.920
8.920
8.400
8.580
835,121
-0.47(-5.19%)
Feb 02, 2024
9.040
9.200
8.970
9.050
633,804
-0.07(-0.77%)
Feb 01, 2024
8.920
9.150
8.875
9.120
713,074
+0.24(+2.70%)
Jan 31, 2024
8.970
9.100
8.870
8.880
814,531
-0.11(-1.22%)
Jan 30, 2024
8.960
9.020
8.870
8.990
703,059
-0.09(-0.99%)
Jan 29, 2024
8.970
9.090
8.880
9.080
635,027
+0.12(+1.34%)
Jan 26, 2024
8.870
8.975
8.750
8.960
733,845
+0.15(+1.70%)
Jan 25, 2024
8.830
8.850
8.650
8.810
482,637
+0.12(+1.38%)
Jan 24, 2024
9.130
9.130
8.670
8.690
539,814
-0.30(-3.34%)
Jan 23, 2024
9.090
9.210
8.965
8.990
518,074
-0.01(-0.11%)
Jan 22, 2024
8.800
9.080
8.790
9.000
775,351
+0.28(+3.21%)
Jan 19, 2024
8.800
8.800
8.620
8.720
609,666
+0.03(+0.35%)
Jan 18, 2024
8.820
8.927
8.450
8.690
555,732
+0.02(+0.23%)
Jan 17, 2024
8.420
8.675
8.330
8.670
877,899
+0.16(+1.88%)
Jan 16, 2024
8.910
8.950
8.415
8.510
1,147,078
-0.43(-4.81%)
Jan 12, 2024
9.170
9.230
8.915
8.940
602,099
-0.15(-1.65%)
Jan 11, 2024
9.340
9.340
8.860
9.090
972,282
-0.22(-2.36%)
Jan 10, 2024
9.760
9.860
9.250
9.310
981,897
-0.46(-4.71%)
Jan 09, 2024
9.760
10.08
9.740
9.770
770,916
-0.17(-1.71%)
Jan 08, 2024
9.470
10.09
9.470
9.940
1,117,526
+0.53(+5.63%)
Jan 05, 2024
9.140
9.440
9.060
9.410
1,581,629
+0.19(+2.06%)
Jan 04, 2024
9.060
9.275
9.060
9.220
1,172,218
+0.16(+1.77%)
Jan 03, 2024
9.110
9.290
9.060
9.060
1,133,223
-0.17(-1.84%)
Jan 02, 2024
9.340
9.370
9.080
9.230
823,739
-0.29(-3.05%)
Dec 29, 2023
9.700
9.770
9.515
9.520
1,038,467
-0.19(-1.96%)
Dec 28, 2023
9.410
9.840
9.410
9.710
646,807
+0.23(+2.43%)
Dec 27, 2023
9.500
9.590
9.395
9.480
738,059
-0.01(-0.11%)
Dec 26, 2023
9.410
9.560
9.410
9.490
679,945
+0.08(+0.85%)
Dec 22, 2023
9.490
9.500
9.290
9.410
546,276
-0.05(-0.53%)
Dec 21, 2023
9.460
9.500
9.335
9.460
400,499
+0.13(+1.39%)
Dec 20, 2023
9.740
9.830
9.310
9.330
1,088,540
-0.49(-4.99%)
Dec 19, 2023
10.05
10.18
9.670
9.820
1,107,873
-0.16(-1.60%)
Dec 18, 2023
10.15
10.20
9.950
9.980
1,171,423
-0.18(-1.77%)
Dec 15, 2023
10.16
10.21
9.740
10.16
2,955,499
+0.15(+1.50%)
Dec 14, 2023
10.00
10.32
9.900
10.01
1,045,158
+0.18(+1.83%)
Dec 13, 2023
9.420
9.960
9.375
9.830
1,174,892
+0.41(+4.35%)
Dec 12, 2023
9.230
9.430
9.190
9.420
504,021
+0.18(+1.95%)
Dec 11, 2023
9.380
9.448
9.160
9.240
523,434
-0.15(-1.60%)
Dec 08, 2023
9.150
9.460
9.070
9.390
929,195
+0.18(+1.95%)
Dec 07, 2023
9.180
9.260
9.020
9.210
693,803
+0.10(+1.10%)
Dec 06, 2023
9.380
9.400
9.070
9.110
600,848
-0.19(-2.04%)
Dec 05, 2023
9.750
9.750
9.180
9.300
670,561
-0.63(-6.34%)
Dec 04, 2023
9.410
10.09
9.380
9.930
1,368,111
+0.47(+4.97%)
Dec 01, 2023
9.090
9.460
8.890
9.460
785,098
+0.37(+4.07%)
Nov 30, 2023
9.240
9.330
8.990
9.090
868,766
-0.12(-1.30%)
Nov 29, 2023
9.250
9.330
9.100
9.210
704,228
+0.10(+1.10%)
Nov 28, 2023
9.260
9.260
9.060
9.110
456,869
-0.14(-1.51%)
Nov 27, 2023
9.070
9.383
8.990
9.250
685,358
+0.18(+1.98%)
Nov 24, 2023
9.130
9.170
9.025
9.070
298,768
-0.03(-0.33%)
Nov 22, 2023
9.160
9.310
9.025
9.100
521,027
+0.00(+0.00%)
Nov 21, 2023
9.010
9.170
9.000
9.100
517,281
-0.04(-0.44%)
Nov 20, 2023
8.810
9.290
8.780
9.140
906,168
+0.29(+3.28%)
Nov 17, 2023
8.650
9.018
8.630
8.850
729,612
+0.31(+3.63%)
Nov 16, 2023
8.620
8.620
8.445
8.540
682,096
-0.19(-2.18%)
Nov 15, 2023
8.770
9.070
8.690
8.730
880,163
-0.04(-0.46%)
Nov 14, 2023
8.250
8.945
8.100
8.770
1,293,561
+0.84(+10.59%)
Nov 13, 2023
8.300
8.440
7.770
7.930
1,817,622
-0.29(-3.53%)
Nov 10, 2023
8.710
8.930
7.895
8.220
1,967,302
-0.62(-7.01%)
Nov 09, 2023
9.080
9.180
8.780
8.840
1,247,390
-0.27(-2.96%)
Nov 08, 2023
9.190
9.190
9.050
9.110
388,783
-0.05(-0.55%)
Nov 07, 2023
9.050
9.260
8.990
9.160
585,804
+0.10(+1.10%)
Nov 06, 2023
9.270
9.270
8.895
9.060
582,894
-0.15(-1.63%)
Nov 03, 2023
9.030
9.315
8.950
9.210
1,133,343
+0.32(+3.60%)
Nov 02, 2023
8.600
8.995
8.600
8.890
698,472
+0.46(+5.46%)
Nov 01, 2023
8.450
8.620
8.250
8.430
556,213
-0.06(-0.71%)
Oct 31, 2023
8.490
8.575
8.240
8.490
1,058,987
+0.26(+3.16%)
Oct 30, 2023
8.300
8.390
8.095
8.230
753,077
+0.08(+0.98%)
Oct 27, 2023
8.200
8.280
8.090
8.150
1,105,849
+0.03(+0.37%)
Oct 26, 2023
8.630
8.690
8.080
8.120
1,054,652
-0.54(-6.24%)
Oct 25, 2023
8.930
9.000
8.610
8.660
602,117
-0.34(-3.78%)
Oct 24, 2023
8.960
9.040
8.830
9.000
649,899
+0.13(+1.47%)
Oct 23, 2023
8.600
8.885
8.550
8.870
721,823
+0.17(+1.95%)
Oct 20, 2023
8.630
8.795
8.540
8.700
963,893
+0.03(+0.35%)
Oct 19, 2023
8.540
8.900
8.470
8.670
695,148
+0.15(+1.76%)
Oct 18, 2023
8.800
8.870
8.510
8.520
929,489
-0.41(-4.59%)
Oct 17, 2023
8.880
9.180
8.880
8.930
567,892
-0.08(-0.89%)
Oct 16, 2023
8.610
9.095
8.575
9.010
910,502
+0.57(+6.75%)
Oct 13, 2023
8.700
8.764
8.330
8.440
1,260,884
-0.28(-3.21%)
Oct 12, 2023
9.440
9.450
8.715
8.720
651,606
-0.72(-7.63%)
Oct 11, 2023
9.580
9.660
9.360
9.440
530,107
-0.13(-1.36%)
Oct 10, 2023
9.450
9.740
9.440
9.570
635,057
+0.17(+1.81%)
Oct 09, 2023
9.460
9.500
9.295
9.400
406,585
-0.18(-1.88%)
Oct 06, 2023
9.400
9.680
9.390
9.580
625,245
+0.07(+0.74%)
Oct 05, 2023
9.600
9.650
9.230
9.510
689,280
-0.14(-1.45%)
Oct 04, 2023
9.430
9.660
9.315
9.650
650,815
+0.23(+2.44%)
Oct 03, 2023
10.23
10.23
9.160
9.420
1,345,729
-0.91(-8.81%)
Oct 02, 2023
10.28
10.40
10.09
10.33
835,044
+0.03(+0.29%)
Sep 29, 2023
10.78
10.84
10.28
10.30
861,707
-0.36(-3.38%)
Sep 28, 2023
10.45
10.82
10.37
10.66
753,802
+0.20(+1.91%)
Sep 27, 2023
10.45
10.50
10.30
10.46
371,481
+0.16(+1.55%)
Sep 26, 2023
10.43
10.56
10.27
10.30
408,794
-0.21(-2.00%)
Sep 25, 2023
10.09
10.59
10.46
10.51
583,114
+0.35(+3.44%)
Sep 22, 2023
10.26
10.32
10.12
10.16
485,076
-0.04(-0.39%)
Sep 21, 2023
10.86
10.90
10.15
10.20
768,386
-0.77(-7.02%)
Sep 20, 2023
10.93
11.22
10.91
10.97
689,864
+0.06(+0.55%)
Sep 19, 2023
11.03
11.17
10.82
10.91
582,480
+0.01(+0.09%)
Sep 18, 2023
10.81
10.98
10.81
10.90
732,612
-0.05(-0.46%)
Sep 15, 2023
11.20
11.20
10.66
10.95
2,804,095
-0.31(-2.75%)
Sep 14, 2023
10.87
11.36
10.79
11.26
817,368
+0.45(+4.16%)
Sep 13, 2023
10.42
10.87
10.42
10.81
1,001,847
+0.39(+3.74%)
Sep 12, 2023
10.59
10.84
10.34
10.42
1,039,493
-0.17(-1.61%)
Sep 11, 2023
10.54
10.63
10.51
10.59
557,502
+0.19(+1.83%)
Sep 08, 2023
10.24
10.54
10.24
10.40
913,133
+0.14(+1.36%)
Sep 07, 2023
9.800
10.27
9.700
10.26
963,054
+0.28(+2.81%)
Sep 06, 2023
10.16
10.45
9.960
9.980
598,174
-0.18(-1.77%)
Sep 05, 2023
9.770
10.23
9.690
10.16
1,036,852
+0.27(+2.73%)
Sep 01, 2023
9.880
9.915
9.660
9.890
1,022,588
+0.12(+1.23%)
Aug 31, 2023
10.08
10.17
9.740
9.770
1,453,406
-0.27(-2.69%)
Aug 30, 2023
9.900
10.06
9.690
10.04
1,182,185
+0.12(+1.21%)
Aug 29, 2023
9.910
10.01
9.870
9.920
646,380
-0.03(-0.30%)
Aug 28, 2023
9.900
10.02
9.825
9.950
571,276
+0.09(+0.91%)
Aug 25, 2023
9.760
9.980
9.740
9.860
709,026
+0.20(+2.07%)
Aug 24, 2023
9.850
9.850
9.570
9.660
791,425
-0.06(-0.62%)
Aug 23, 2023
9.630
9.730
9.465
9.720
764,966
+0.16(+1.67%)
Aug 22, 2023
9.920
9.920
9.510
9.560
534,022
-0.26(-2.65%)
Aug 21, 2023
9.870
9.950
9.680
9.820
571,005
-0.11(-1.11%)
Aug 18, 2023
10.10
10.19
9.920
9.930
899,463
-0.26(-2.55%)
Aug 17, 2023
10.56
10.67
10.11
10.19
748,274
-0.36(-3.41%)
Aug 16, 2023
10.23
10.75
10.23
10.55
1,179,378
+0.29(+2.83%)
Aug 15, 2023
10.45
10.52
10.25
10.26
853,478
-0.23(-2.19%)
Aug 14, 2023
10.72
10.76
10.30
10.49
1,453,419
-0.39(-3.58%)
Aug 11, 2023
9.360
11.10
9.260
10.88
2,181,895
+0.65(+6.35%)
Aug 10, 2023
10.07
10.28
9.980
10.23
1,448,669
+0.09(+0.89%)
Aug 09, 2023
11.39
11.48
9.990
10.14
1,387,982
-1.34(-11.67%)
Aug 08, 2023
11.26
11.49
11.16
11.48
758,847
+0.13(+1.15%)
Aug 07, 2023
11.28
11.36
10.97
11.35
1,231,894
+0.13(+1.16%)
Aug 04, 2023
11.40
11.50
11.07
11.22
753,834
-0.12(-1.06%)
Aug 03, 2023
10.95
11.39
10.92
11.34
545,591
+0.09(+0.80%)
Aug 02, 2023
11.12
11.28
10.91
11.25
1,306,977
-0.04(-0.35%)
Aug 01, 2023
11.30
11.40
11.15
11.29
610,699
-0.07(-0.62%)
Jul 31, 2023
11.18
11.43
11.18
11.36
654,759
+0.18(+1.61%)
Jul 28, 2023
10.93
11.23
10.92
11.18
512,216
+0.35(+3.23%)
Jul 27, 2023
11.14
11.18
10.79
10.83
413,463
-0.20(-1.81%)
Jul 26, 2023
10.98
11.14
10.89
11.03
472,498
-0.02(-0.18%)
Jul 25, 2023
10.85
11.11
10.82
11.05
400,032
+0.19(+1.75%)
Jul 24, 2023
10.76
10.88
10.61
10.86
419,042
+0.12(+1.12%)
Jul 21, 2023
10.94
11.04
10.74
10.74
575,408
+0.00(+0.00%)
Jul 20, 2023
11.23
11.38
10.65
10.74
779,027
-0.51(-4.53%)
Jul 19, 2023
11.24
11.29
11.05
11.25
671,152
+0.09(+0.81%)
Jul 18, 2023
11.38
11.38
10.94
11.16
720,994
-0.24(-2.11%)
Jul 17, 2023
10.92
11.54
10.84
11.40
1,167,688
+0.58(+5.36%)
Jul 14, 2023
11.09
11.11
10.80
10.82
576,978
-0.36(-3.22%)
Jul 13, 2023
11.16
11.24
11.08
11.18
480,285
+0.04(+0.36%)
Jul 12, 2023
11.11
11.26
11.02
11.14
578,311
+0.15(+1.36%)
Jul 11, 2023
11.13
11.21
10.86
10.99
796,263
-0.17(-1.52%)
Jul 10, 2023
10.90
11.23
10.89
11.16
611,803
+0.18(+1.64%)
Jul 07, 2023
10.66
11.01
10.66
10.98
691,493
+0.38(+3.58%)
Jul 06, 2023
10.50
10.63
10.39
10.60
671,053
-0.01(-0.09%)
Jul 05, 2023
10.80
10.97
10.44
10.61
1,815,045
-0.25(-2.30%)
Jul 03, 2023
10.82
11.04
10.77
10.86
510,694
-0.05(-0.46%)
Jun 30, 2023
10.77
11.31
10.76
10.91
1,285,243
+0.25(+2.35%)
Jun 29, 2023
10.30
11.16
10.25
10.66
3,481,778
+1.07(+11.16%)
Jun 28, 2023
9.190
9.650
9.190
9.590
1,261,238
+0.33(+3.56%)
Jun 27, 2023
9.150
9.260
8.952
9.260
886,196
+0.19(+2.09%)
Jun 26, 2023
9.150
9.208
8.880
9.070
1,136,068
-0.10(-1.09%)
Jun 23, 2023
9.220
9.355
9.085
9.170
1,680,798
-0.21(-2.24%)
Jun 22, 2023
9.190
9.420
8.890
9.380
973,707
+0.12(+1.30%)
Jun 21, 2023
9.440
9.510
9.250
9.260
767,020
-0.23(-2.42%)
Jun 20, 2023
9.300
9.800
9.240
9.490
1,228,530
+0.11(+1.17%)
Jun 16, 2023
9.610
9.610
9.130
9.380
1,194,016
-0.11(-1.16%)
Jun 15, 2023
9.200
9.530
9.190
9.490
943,550
+0.21(+2.26%)
Jun 14, 2023
9.320
9.400
9.161
9.280
782,725
-0.09(-0.96%)
Jun 13, 2023
9.430
9.670
9.270
9.370
1,322,047
+0.08(+0.86%)
Jun 12, 2023
9.090
9.355
9.070
9.290
641,472
+0.20(+2.20%)
Jun 09, 2023
9.300
9.430
9.070
9.090
816,207
-0.15(-1.62%)
Jun 08, 2023
9.620
9.780
9.225
9.240
1,340,028
-0.43(-4.45%)
Jun 07, 2023
9.810
10.06
9.660
9.670
853,294
-0.04(-0.41%)
Jun 06, 2023
9.510
9.770
9.480
9.710
599,876
+0.15(+1.57%)
Jun 05, 2023
9.740
9.828
9.370
9.560
977,615
-0.33(-3.34%)
Jun 02, 2023
9.900
10.12
9.510
9.890
2,011,258
+0.29(+3.02%)
Jun 01, 2023
9.620
9.620
9.230
9.600
1,222,099
-0.07(-0.72%)
May 31, 2023
9.560
9.740
9.421
9.670
3,182,847
+0.01(+0.10%)
May 30, 2023
9.590
9.730
9.360
9.660
1,522,991
+0.31(+3.32%)
May 26, 2023
9.330
9.462
9.040
9.350
1,218,318
+0.06(+0.65%)
May 25, 2023
9.300
9.410
9.140
9.290
738,481
+0.13(+1.42%)
May 24, 2023
9.100
9.349
9.040
9.160
803,943
-0.09(-0.97%)
May 23, 2023
9.280
9.600
9.200
9.250
1,061,913
-0.01(-0.11%)
May 22, 2023
9.300
9.410
9.080
9.260
1,158,939
+0.01(+0.11%)
May 19, 2023
9.750
9.808
9.090
9.250
1,228,189
-0.39(-4.05%)
May 18, 2023
9.270
9.690
9.230
9.640
1,929,027
+0.38(+4.10%)
May 17, 2023
9.370
9.450
9.190
9.260
1,576,737
+0.07(+0.76%)
May 16, 2023
9.260
9.490
9.160
9.190
1,904,940
-0.26(-2.75%)
May 15, 2023
8.940
9.540
8.720
9.450
3,451,163
+0.48(+5.35%)
May 12, 2023
7.410
9.310
7.350
8.970
7,089,371
+1.92(+27.23%)
May 11, 2023
7.140
7.170
7.005
7.050
1,270,441
-0.06(-0.84%)
May 10, 2023
6.950
7.140
6.875
7.110
848,888
+0.21(+3.04%)
May 09, 2023
6.850
6.980
6.815
6.900
624,123
+0.01(+0.15%)
May 08, 2023
6.730
6.970
6.695
6.890
773,429
+0.20(+2.99%)
May 05, 2023
6.580
6.770
6.560
6.690
783,118
+0.20(+3.08%)
May 04, 2023
6.400
6.620
6.275
6.490
629,612
+0.02(+0.31%)
May 03, 2023
6.310
6.535
6.240
6.470
707,972
+0.14(+2.21%)
May 02, 2023
6.570
6.580
6.250
6.330
616,668
-0.30(-4.52%)
May 01, 2023
6.450
6.695
6.440
6.630
692,925
+0.19(+2.95%)
Apr 28, 2023
6.410
6.510
6.350
6.440
586,885
+0.04(+0.63%)
Apr 27, 2023
6.450
6.450
6.271
6.400
598,324
+0.03(+0.47%)
Apr 26, 2023
6.230
6.400
6.190
6.370
650,143
+0.14(+2.25%)
Apr 25, 2023
6.480
6.520
6.180
6.230
799,417
-0.29(-4.45%)
Apr 24, 2023
6.650
6.680
6.440
6.520
841,019
-0.19(-2.83%)
Apr 21, 2023
6.410
6.809
6.380
6.710
1,074,901
+0.28(+4.35%)
Apr 20, 2023
6.350
6.445
6.319
6.430
502,976
-0.02(-0.31%)
Apr 19, 2023
6.370
6.470
6.300
6.450
503,316
-0.01(-0.15%)
Apr 18, 2023
6.490
6.550
6.355
6.460
358,420
-0.03(-0.46%)
Apr 17, 2023
6.430
6.550
6.330
6.490
479,518
+0.08(+1.25%)
Apr 14, 2023
6.510
6.600
6.350
6.410
476,512
-0.13(-1.99%)
Apr 13, 2023
6.460
6.610
6.460
6.540
653,775
+0.15(+2.35%)
Apr 12, 2023
6.490
6.620
6.345
6.390
792,826
-0.01(-0.16%)
Apr 11, 2023
6.610
6.620
6.350
6.400
654,023
-0.14(-2.14%)
Apr 10, 2023
6.480
6.620
6.370
6.540
1,048,440
+0.02(+0.31%)
Apr 06, 2023
6.250
6.565
6.250
6.520
1,162,179
+0.23(+3.66%)
Apr 05, 2023
6.200
6.380
6.160
6.290
935,374
+0.02(+0.32%)
Apr 04, 2023
6.070
6.330
6.020
6.270
1,079,121
+0.24(+3.98%)
Apr 03, 2023
6.040
6.181
5.810
6.030
1,061,329
-0.03(-0.50%)
Mar 31, 2023
5.880
6.150
5.880
6.060
1,131,695
+0.23(+3.95%)
Mar 30, 2023
5.750
5.850
5.650
5.830
719,110
+0.11(+1.92%)
Mar 29, 2023
5.470
5.870
5.430
5.720
1,163,960
+0.30(+5.54%)
Mar 28, 2023
5.450
5.540
5.355
5.420
673,707
-0.07(-1.28%)
Mar 27, 2023
5.410
5.550
5.310
5.490
774,964
+0.09(+1.67%)
Mar 24, 2023
5.590
5.640
5.390
5.400
869,917
-0.19(-3.40%)
Mar 23, 2023
5.800
5.850
5.580
5.590
947,124
-0.15(-2.61%)
Mar 22, 2023
5.710
5.910
5.650
5.740
918,526
+0.04(+0.70%)
Mar 21, 2023
5.480
5.735
5.465
5.700
795,588
+0.27(+4.97%)
Mar 20, 2023
5.750
5.810
5.420
5.430
844,804
-0.34(-5.89%)
Mar 17, 2023
5.890
5.960
5.690
5.770
2,036,944
-0.12(-2.04%)
Mar 16, 2023
5.670
6.050
5.600
5.890
1,394,981
+0.15(+2.61%)
Mar 15, 2023
5.350
5.765
5.330
5.740
1,378,507
+0.27(+4.94%)
Mar 14, 2023
5.460
5.500
5.300
5.470
979,806
+0.17(+3.21%)
Mar 13, 2023
5.470
5.584
5.265
5.300
1,582,694
-0.31(-5.53%)
Mar 10, 2023
5.910
6.080
5.589
5.610
3,141,138
-0.35(-5.87%)
Mar 09, 2023
5.230
6.030
5.160
5.960
6,269,158
+0.60(+11.19%)
Mar 08, 2023
4.150
5.420
4.150
5.360
15,227,222
+1.79(+50.14%)
Mar 07, 2023
3.600
3.661
3.370
3.570
1,640,379
-0.05(-1.38%)
Mar 06, 2023
3.750
3.770
3.575
3.620
1,826,474
-0.11(-2.95%)
Mar 03, 2023
3.750
3.770
3.670
3.730
756,410
+0.03(+0.81%)
Mar 02, 2023
3.630
3.720
3.580
3.700
736,492
+0.05(+1.37%)
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.