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
Steelcase Inc
(NY:
SCS
)
12.57
+0.08 (+0.64%)
Official Closing Price
Updated: 7:00 PM EDT, May 6, 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 26, 2021
12.28
12.53
12.07
12.07
532,086
-0.24(-1.97%)
Feb 25, 2021
12.77
12.84
12.31
12.31
569,853
-0.44(-3.46%)
Feb 24, 2021
12.47
12.79
12.42
12.75
506,547
+0.41(+3.30%)
Feb 23, 2021
12.23
12.52
12.15
12.34
606,349
+0.03(+0.28%)
Feb 22, 2021
11.44
12.38
11.42
12.31
1,045,482
+0.82(+7.16%)
Feb 19, 2021
11.25
11.56
11.14
11.49
782,072
+0.26(+2.31%)
Feb 18, 2021
11.37
11.42
11.17
11.23
683,985
-0.24(-2.11%)
Feb 17, 2021
11.52
11.64
11.40
11.47
777,981
-0.25(-2.14%)
Feb 16, 2021
12.08
12.10
11.66
11.72
480,949
-0.22(-1.81%)
Feb 12, 2021
11.70
12.21
11.70
11.94
648,068
+0.20(+1.70%)
Feb 11, 2021
11.94
12.20
11.63
11.74
873,534
-0.07(-0.59%)
Feb 10, 2021
12.08
12.08
11.80
11.81
550,195
-0.21(-1.73%)
Feb 09, 2021
12.01
12.16
11.90
12.02
384,414
-0.05(-0.43%)
Feb 08, 2021
12.02
12.15
11.83
12.07
464,033
+0.12(+1.01%)
Feb 05, 2021
12.36
12.38
11.88
11.95
661,122
-0.26(-2.13%)
Feb 04, 2021
11.66
12.37
11.59
12.21
847,968
+0.57(+4.91%)
Feb 03, 2021
11.63
11.72
11.40
11.63
608,761
-0.06(-0.52%)
Feb 02, 2021
11.77
11.85
11.48
11.69
470,814
+0.15(+1.27%)
Feb 01, 2021
11.28
11.60
11.18
11.55
603,951
+0.36(+3.17%)
Jan 29, 2021
11.58
11.60
11.18
11.19
742,910
-0.30(-2.64%)
Jan 28, 2021
11.55
11.68
11.43
11.50
520,600
+0.05(+0.45%)
Jan 27, 2021
11.45
11.66
11.35
11.44
806,182
-0.28(-2.36%)
Jan 26, 2021
11.69
11.79
11.50
11.72
459,433
+0.07(+0.59%)
Jan 25, 2021
11.89
11.95
11.53
11.65
598,148
-0.30(-2.53%)
Jan 22, 2021
11.44
11.98
11.32
11.95
957,778
+0.30(+2.60%)
Jan 21, 2021
11.66
11.79
11.51
11.65
549,758
-0.01(-0.07%)
Jan 20, 2021
11.60
11.74
11.51
11.66
672,485
+0.10(+0.90%)
Jan 19, 2021
11.54
11.69
11.38
11.56
876,944
+0.13(+1.14%)
Jan 15, 2021
11.44
11.68
11.37
11.43
967,713
-0.15(-1.27%)
Jan 14, 2021
11.73
11.89
11.57
11.57
725,530
-0.06(-0.52%)
Jan 13, 2021
11.66
11.78
11.47
11.63
660,792
-0.07(-0.59%)
Jan 12, 2021
11.16
11.82
11.03
11.70
953,224
+0.61(+5.54%)
Jan 11, 2021
11.32
11.44
11.01
11.09
815,741
-0.42(-3.61%)
Jan 08, 2021
11.57
11.57
11.11
11.50
1,209,843
-0.01(-0.07%)
Jan 07, 2021
11.66
11.76
11.31
11.51
812,901
-0.10(-0.89%)
Jan 06, 2021
11.58
11.87
11.38
11.62
1,448,787
+0.33(+2.91%)
Jan 05, 2021
11.08
11.45
11.08
11.29
889,812
+0.26(+2.35%)
Jan 04, 2021
11.82
11.85
10.95
11.03
1,565,534
-0.70(-5.98%)
Dec 31, 2020
11.73
11.73
11.73
691,808
+0.10(+0.89%)
Dec 30, 2020
11.29
11.63
11.28
11.63
691,808
+0.32(+2.83%)
Dec 29, 2020
11.47
11.59
11.07
11.31
958,848
-0.14(-1.21%)
Dec 28, 2020
11.78
12.02
11.28
11.44
1,282,857
-0.23(-2.00%)
Dec 24, 2020
11.20
11.74
11.02
11.68
661,815
+0.45(+4.01%)
Dec 23, 2020
10.90
11.29
10.83
11.23
1,302,313
+0.41(+3.81%)
Dec 22, 2020
10.68
11.05
10.59
10.82
1,246,819
+0.10(+0.96%)
Dec 21, 2020
11.29
11.36
10.51
10.71
1,539,200
-0.97(-8.31%)
Dec 18, 2020
10.63
11.78
10.52
11.68
3,236,457
+0.38(+3.34%)
Dec 17, 2020
11.74
11.81
11.05
11.30
1,702,003
-0.43(-3.66%)
Dec 16, 2020
11.79
12.08
11.52
11.73
951,651
-0.06(-0.51%)
Dec 15, 2020
11.10
11.81
11.06
11.79
912,163
+0.76(+6.93%)
Dec 14, 2020
10.99
11.20
10.70
11.03
863,385
+0.29(+2.72%)
Dec 11, 2020
11.34
11.51
10.72
10.74
584,848
-0.73(-6.37%)
Dec 10, 2020
11.54
11.66
11.34
11.47
625,398
-0.20(-1.69%)
Dec 09, 2020
11.50
11.72
11.43
11.67
844,171
+0.26(+2.26%)
Dec 08, 2020
11.39
11.65
11.26
11.41
1,219,089
-0.11(-0.97%)
Dec 07, 2020
11.38
11.57
11.15
11.52
939,739
+0.06(+0.52%)
Dec 04, 2020
10.94
11.46
10.90
11.46
940,949
+0.63(+5.79%)
Dec 03, 2020
10.75
10.97
10.62
10.83
418,252
+0.15(+1.45%)
Dec 02, 2020
10.73
10.80
10.53
10.68
419,169
-0.06(-0.56%)
Dec 01, 2020
10.63
10.91
10.45
10.74
737,485
+0.30(+2.88%)
Nov 30, 2020
10.99
10.99
10.42
10.44
673,508
-0.59(-5.37%)
Nov 27, 2020
11.15
11.18
10.92
11.03
201,507
-0.05(-0.46%)
Nov 25, 2020
11.23
11.31
11.04
11.08
458,775
-0.31(-2.72%)
Nov 24, 2020
11.08
11.43
10.94
11.39
837,264
+0.56(+5.15%)
Nov 23, 2020
10.76
11.00
10.65
10.83
672,326
+0.07(+0.64%)
Nov 20, 2020
10.50
10.76
10.43
10.76
588,690
+0.12(+1.13%)
Nov 19, 2020
10.61
10.69
10.39
10.64
437,183
-0.04(-0.40%)
Nov 18, 2020
10.91
11.28
10.69
10.69
613,057
-0.27(-2.51%)
Nov 17, 2020
10.98
11.03
10.67
10.96
467,909
-0.19(-1.70%)
Nov 16, 2020
10.97
11.27
10.80
11.15
1,119,390
+0.65(+6.22%)
Nov 13, 2020
10.29
10.58
10.27
10.50
516,631
+0.31(+3.04%)
Nov 12, 2020
10.52
10.52
10.02
10.19
760,289
-0.45(-4.20%)
Nov 11, 2020
10.88
10.88
10.26
10.63
605,442
-0.22(-2.06%)
Nov 10, 2020
10.84
11.03
10.66
10.86
824,371
+0.20(+1.85%)
Nov 09, 2020
10.23
10.82
10.01
10.66
1,177,935
+1.62(+17.97%)
Nov 06, 2020
9.320
9.441
8.985
9.037
402,432
-0.24(-2.59%)
Nov 05, 2020
9.106
9.415
9.106
9.277
397,752
+0.22(+2.47%)
Nov 04, 2020
9.200
9.381
8.990
9.054
451,847
-0.52(-5.39%)
Nov 03, 2020
9.449
9.655
9.404
9.570
481,510
+0.34(+3.72%)
Nov 02, 2020
9.157
9.385
9.046
9.226
499,049
+0.26(+2.87%)
Oct 30, 2020
9.114
9.346
8.904
8.968
800,325
-0.19(-2.06%)
Oct 29, 2020
9.209
9.372
9.037
9.157
585,369
-0.13(-1.39%)
Oct 28, 2020
9.252
9.509
9.166
9.286
879,918
-0.25(-2.61%)
Oct 27, 2020
9.767
9.853
9.501
9.535
743,973
-0.26(-2.63%)
Oct 26, 2020
10.18
10.19
9.741
9.793
603,720
-0.57(-5.47%)
Oct 23, 2020
10.21
10.39
10.09
10.36
606,733
+0.22(+2.20%)
Oct 22, 2020
10.22
10.32
9.990
10.14
689,844
+0.01(+0.08%)
Oct 21, 2020
10.38
10.39
10.11
10.13
657,833
-0.25(-2.40%)
Oct 20, 2020
10.31
10.57
10.23
10.38
555,773
+0.18(+1.77%)
Oct 19, 2020
10.43
10.67
10.16
10.20
882,539
-0.25(-2.39%)
Oct 16, 2020
10.21
10.52
10.19
10.45
738,860
+0.16(+1.59%)
Oct 15, 2020
10.01
10.30
9.801
10.28
700,543
+0.18(+1.79%)
Oct 14, 2020
10.17
10.44
10.09
10.10
1,026,370
-0.08(-0.76%)
Oct 13, 2020
10.14
10.24
9.982
10.18
730,699
+0.03(+0.34%)
Oct 12, 2020
9.905
10.21
9.870
10.15
745,736
+0.28(+2.87%)
Oct 09, 2020
9.922
10.01
9.716
9.862
598,235
+0.03(+0.35%)
Oct 08, 2020
9.922
9.948
9.698
9.827
649,568
+0.03(+0.26%)
Oct 07, 2020
10.03
10.34
9.776
9.801
954,172
+0.00(+0.00%)
Oct 06, 2020
9.905
10.08
9.741
9.801
1,004,394
+0.05(+0.53%)
Oct 05, 2020
9.956
9.973
9.617
9.750
1,012,655
-0.12(-1.22%)
Oct 02, 2020
8.805
9.930
8.753
9.870
1,477,487
+0.70(+7.58%)
Oct 01, 2020
8.994
9.527
8.960
9.174
1,494,278
+0.58(+6.69%)
Sep 30, 2020
8.522
8.798
8.522
8.599
1,636,466
+0.06(+0.70%)
Sep 29, 2020
8.403
8.590
8.267
8.539
1,221,845
+0.12(+1.41%)
Sep 28, 2020
8.505
8.624
8.327
8.420
1,618,144
+0.16(+1.96%)
Sep 25, 2020
8.242
8.446
8.216
8.259
2,281,168
+0.02(+0.21%)
Sep 24, 2020
8.352
8.539
8.233
8.242
2,144,021
-0.13(-1.52%)
Sep 23, 2020
9.228
9.339
8.131
8.369
5,368,448
-1.28(-13.30%)
Sep 22, 2020
10.08
10.10
9.458
9.653
2,926,867
-0.41(-4.06%)
Sep 21, 2020
10.30
10.35
9.909
10.06
1,744,085
-0.43(-4.13%)
Sep 18, 2020
10.33
10.54
10.04
10.50
2,761,223
+0.26(+2.49%)
Sep 17, 2020
9.441
10.60
9.296
10.24
3,785,811
+1.06(+11.59%)
Sep 16, 2020
8.675
9.364
8.590
9.177
2,957,854
+0.65(+7.68%)
Sep 15, 2020
8.692
8.854
8.476
8.522
4,891,918
-0.13(-1.47%)
Sep 14, 2020
8.335
8.752
8.318
8.650
1,643,957
+0.38(+4.63%)
Sep 11, 2020
8.208
8.276
8.055
8.267
545,072
+0.06(+0.73%)
Sep 10, 2020
8.386
8.454
8.123
8.208
699,406
-0.16(-1.93%)
Sep 09, 2020
8.641
8.786
8.318
8.369
884,240
-0.24(-2.77%)
Sep 08, 2020
8.590
8.794
8.429
8.607
904,471
-0.01(-0.10%)
Sep 04, 2020
9.024
9.050
8.590
8.616
728,487
-0.24(-2.69%)
Sep 03, 2020
9.109
9.262
8.803
8.854
621,968
-0.24(-2.62%)
Sep 02, 2020
8.837
9.169
8.837
9.092
537,539
+0.26(+2.89%)
Sep 01, 2020
8.803
8.931
8.684
8.837
514,682
-0.05(-0.57%)
Aug 31, 2020
9.101
9.109
8.871
8.888
478,526
-0.26(-2.88%)
Aug 28, 2020
9.126
9.152
8.931
9.152
520,499
+0.11(+1.22%)
Aug 27, 2020
8.897
9.160
8.863
9.041
539,887
+0.19(+2.11%)
Aug 26, 2020
9.016
9.177
8.811
8.854
612,910
-0.17(-1.88%)
Aug 25, 2020
9.194
9.373
8.965
9.024
580,813
-0.15(-1.67%)
Aug 24, 2020
8.999
9.211
8.820
9.177
531,342
+0.03(+0.37%)
Aug 21, 2020
9.228
9.398
9.109
9.143
547,071
-0.17(-1.83%)
Aug 20, 2020
9.101
9.411
9.092
9.313
639,049
+0.05(+0.55%)
Aug 19, 2020
9.058
9.458
8.999
9.262
587,807
+0.20(+2.25%)
Aug 18, 2020
9.500
9.509
9.041
9.058
594,912
-0.48(-5.00%)
Aug 17, 2020
9.645
9.696
9.449
9.534
370,690
-0.16(-1.67%)
Aug 14, 2020
9.509
9.747
9.471
9.696
493,575
+0.09(+0.97%)
Aug 13, 2020
9.594
9.705
9.509
9.602
257,766
-0.10(-1.05%)
Aug 12, 2020
10.09
10.09
9.619
9.705
442,285
-0.22(-2.23%)
Aug 11, 2020
10.12
10.31
9.875
9.926
669,220
-0.05(-0.51%)
Aug 10, 2020
9.773
10.17
9.773
9.977
665,938
+0.23(+2.36%)
Aug 07, 2020
9.313
9.747
9.296
9.747
736,718
+0.37(+3.90%)
Aug 06, 2020
9.271
9.428
9.220
9.381
607,144
+0.09(+0.91%)
Aug 05, 2020
9.296
9.339
9.152
9.296
1,025,016
+0.10(+1.11%)
Aug 04, 2020
9.228
9.322
9.113
9.194
466,766
-0.03(-0.37%)
Aug 03, 2020
9.152
9.296
9.075
9.228
618,344
+0.10(+1.12%)
Jul 31, 2020
9.041
9.143
8.905
9.126
570,468
-0.03(-0.28%)
Jul 30, 2020
9.169
9.305
8.957
9.152
544,017
-0.24(-2.54%)
Jul 29, 2020
9.296
9.462
9.075
9.390
914,610
+0.22(+2.41%)
Jul 28, 2020
9.211
9.364
9.143
9.169
540,242
-0.13(-1.37%)
Jul 27, 2020
9.441
9.500
9.219
9.296
526,419
-0.20(-2.15%)
Jul 24, 2020
9.781
9.883
9.483
9.500
895,207
-0.30(-3.04%)
Jul 23, 2020
9.722
9.964
9.683
9.798
1,155,450
+0.11(+1.14%)
Jul 22, 2020
9.398
9.722
9.381
9.688
1,067,620
+0.22(+2.34%)
Jul 21, 2020
9.441
9.675
9.420
9.466
1,052,793
+0.19(+2.02%)
Jul 20, 2020
9.441
9.458
9.237
9.279
664,761
-0.20(-2.15%)
Jul 17, 2020
9.645
9.764
9.411
9.483
642,306
-0.15(-1.59%)
Jul 16, 2020
9.577
9.670
9.432
9.636
858,224
-0.01(-0.09%)
Jul 15, 2020
9.313
9.739
9.313
9.645
1,188,575
+0.60(+6.58%)
Jul 14, 2020
8.931
9.067
8.794
9.050
675,045
+0.09(+1.04%)
Jul 13, 2020
8.982
9.143
8.777
8.956
872,732
+0.03(+0.29%)
Jul 10, 2020
8.845
8.965
8.684
8.931
1,028,183
+0.07(+0.77%)
Jul 09, 2020
8.854
8.999
8.718
8.863
1,142,132
-0.07(-0.76%)
Jul 08, 2020
8.973
9.050
8.777
8.931
1,092,278
+0.00(+0.00%)
Jul 07, 2020
9.135
9.152
8.833
8.931
1,422,216
-0.31(-3.31%)
Jul 06, 2020
8.883
9.304
8.824
9.237
1,558,287
+0.52(+6.00%)
Jul 02, 2020
8.967
9.262
8.655
8.714
2,197,519
-0.03(-0.29%)
Jul 01, 2020
9.279
10.58
8.638
8.740
5,041,908
-1.42(-14.01%)
Jun 30, 2020
10.30
10.48
10.06
10.16
1,703,161
-0.13(-1.31%)
Jun 29, 2020
9.852
10.32
9.844
10.30
1,031,297
+0.63(+6.54%)
Jun 26, 2020
9.633
9.747
9.363
9.667
1,610,762
-0.05(-0.52%)
Jun 25, 2020
9.726
9.935
9.481
9.717
872,941
-0.12(-1.20%)
Jun 24, 2020
10.07
10.10
9.540
9.835
1,060,977
-0.39(-3.79%)
Jun 23, 2020
10.22
10.34
9.987
10.22
1,070,163
+0.19(+1.93%)
Jun 22, 2020
9.869
10.09
9.709
10.03
854,614
+0.08(+0.85%)
Jun 19, 2020
10.33
10.38
9.869
9.945
1,849,499
-0.25(-2.48%)
Jun 18, 2020
10.14
10.43
9.995
10.20
599,637
-0.11(-1.06%)
Jun 17, 2020
10.70
10.70
10.25
10.31
767,199
-0.26(-2.47%)
Jun 16, 2020
10.87
10.87
10.45
10.57
1,032,703
+0.29(+2.79%)
Jun 15, 2020
9.565
10.28
9.405
10.28
1,075,626
+0.28(+2.78%)
Jun 12, 2020
10.16
10.34
9.691
10.00
724,042
+0.40(+4.21%)
Jun 11, 2020
10.12
10.18
9.481
9.599
908,383
-1.26(-11.57%)
Jun 10, 2020
11.55
11.55
10.73
10.85
1,295,602
-0.80(-6.87%)
Jun 09, 2020
11.63
11.80
11.34
11.66
852,145
-0.10(-0.86%)
Jun 08, 2020
11.43
11.79
11.37
11.76
1,315,420
+0.58(+5.20%)
Jun 05, 2020
11.38
11.65
11.17
11.18
1,262,980
+0.44(+4.08%)
Jun 04, 2020
10.44
10.80
10.28
10.74
1,289,371
+0.13(+1.27%)
Jun 03, 2020
10.10
10.71
10.10
10.60
2,570,735
+0.70(+7.06%)
Jun 02, 2020
9.903
10.12
9.810
9.903
1,680,901
+0.13(+1.29%)
Jun 01, 2020
9.877
10.06
9.726
9.776
1,184,655
+0.02(+0.17%)
May 29, 2020
10.13
10.17
9.675
9.759
1,045,601
-0.51(-4.93%)
May 28, 2020
11.02
11.02
10.24
10.26
795,229
-0.61(-5.58%)
May 27, 2020
11.21
11.48
10.56
10.87
1,645,856
+0.06(+0.55%)
May 26, 2020
10.20
11.13
10.10
10.81
1,854,662
+1.11(+11.47%)
May 22, 2020
9.675
9.962
9.422
9.700
1,179,564
+0.33(+3.51%)
May 21, 2020
9.270
9.574
9.270
9.372
605,448
+0.03(+0.36%)
May 20, 2020
9.254
9.557
9.254
9.338
597,438
+0.26(+2.88%)
May 19, 2020
9.245
9.447
8.934
9.077
543,887
-0.29(-3.06%)
May 18, 2020
8.689
9.506
8.681
9.363
1,223,021
+1.17(+14.30%)
May 15, 2020
8.099
8.251
7.973
8.192
440,809
+0.03(+0.41%)
May 14, 2020
7.956
8.196
7.669
8.158
679,072
-0.03(-0.31%)
May 13, 2020
8.428
8.504
8.074
8.183
706,047
-0.24(-2.90%)
May 12, 2020
9.026
9.127
8.428
8.428
855,284
-0.59(-6.54%)
May 11, 2020
9.152
9.186
8.841
9.018
679,612
-0.37(-3.95%)
May 08, 2020
9.093
9.405
9.060
9.388
705,057
+0.54(+6.10%)
May 07, 2020
8.605
9.051
8.605
8.849
610,676
+0.35(+4.06%)
May 06, 2020
9.178
9.220
8.487
8.504
805,393
-0.72(-7.85%)
May 05, 2020
9.127
9.414
9.110
9.228
1,501,025
+0.29(+3.20%)
May 04, 2020
8.664
8.975
8.579
8.942
970,221
+0.05(+0.57%)
May 01, 2020
8.916
9.043
8.646
8.891
902,264
-0.34(-3.65%)
Apr 30, 2020
9.144
9.313
8.828
9.228
806,453
-0.14(-1.53%)
Apr 29, 2020
9.119
9.523
9.068
9.372
1,210,026
+0.52(+5.90%)
Apr 28, 2020
8.900
9.220
8.815
8.849
1,198,906
+0.36(+4.27%)
Apr 27, 2020
8.158
8.647
8.107
8.487
857,504
+0.43(+5.33%)
Apr 24, 2020
8.032
8.099
7.821
8.057
801,287
+0.06(+0.74%)
Apr 23, 2020
7.678
8.129
7.678
7.998
679,942
+0.34(+4.40%)
Apr 22, 2020
7.838
7.888
7.602
7.661
670,153
-0.02(-0.22%)
Apr 21, 2020
7.669
7.812
7.509
7.678
999,614
-0.12(-1.51%)
Apr 20, 2020
7.905
8.107
7.745
7.796
804,687
-0.32(-3.95%)
Apr 17, 2020
7.728
8.217
7.678
8.116
1,080,249
+0.70(+9.43%)
Apr 16, 2020
7.619
7.635
7.206
7.416
962,196
-0.24(-3.08%)
Apr 15, 2020
7.998
7.998
7.610
7.652
1,037,200
-0.72(-8.56%)
Apr 14, 2020
8.756
8.908
8.293
8.369
1,091,312
-0.17(-1.97%)
Apr 13, 2020
8.765
8.765
8.293
8.537
706,018
-0.27(-3.06%)
Apr 09, 2020
8.554
8.908
8.470
8.807
928,368
+0.55(+6.63%)
Apr 08, 2020
8.065
8.369
7.880
8.259
966,393
+0.42(+5.38%)
Apr 07, 2020
8.040
8.495
7.720
7.838
1,277,858
+0.14(+1.86%)
Apr 06, 2020
7.256
7.800
7.248
7.694
1,181,380
+0.77(+11.07%)
Apr 03, 2020
7.105
7.180
6.696
6.928
1,047,499
-0.18(-2.49%)
Apr 02, 2020
7.341
7.753
6.957
7.105
1,146,372
-0.25(-3.44%)
Apr 01, 2020
7.867
8.001
7.265
7.357
1,476,866
-0.89(-10.84%)
Mar 31, 2020
8.687
8.988
8.051
8.252
1,993,294
-0.50(-5.73%)
Mar 30, 2020
8.963
9.046
8.570
8.754
1,312,321
-0.15(-1.69%)
Mar 27, 2020
8.887
9.247
8.511
8.904
1,731,923
-0.45(-4.83%)
Mar 26, 2020
9.707
10.29
9.197
9.356
1,412,457
-0.30(-3.12%)
Mar 25, 2020
9.113
10.07
8.795
9.657
2,233,046
+1.27(+15.15%)
Mar 24, 2020
8.302
8.616
8.110
8.386
1,141,972
+0.48(+6.03%)
Mar 23, 2020
8.001
8.135
7.207
7.909
1,331,844
-0.12(-1.46%)
Mar 20, 2020
7.366
8.310
7.211
8.026
2,233,559
+0.70(+9.59%)
Mar 19, 2020
6.120
7.374
5.894
7.324
1,662,791
+1.20(+19.51%)
Mar 18, 2020
7.399
7.558
5.869
6.128
1,267,699
-1.85(-23.17%)
Mar 17, 2020
8.779
8.795
7.742
7.976
1,676,068
-0.69(-7.92%)
Mar 16, 2020
9.280
10.26
8.486
8.662
2,071,445
-1.66(-16.05%)
Mar 13, 2020
10.06
10.32
9.464
10.32
1,386,256
+0.69(+7.12%)
Mar 12, 2020
10.47
10.58
9.481
9.631
1,134,390
-1.59(-14.16%)
Mar 11, 2020
11.32
11.59
11.10
11.22
1,266,662
-0.38(-3.24%)
Mar 10, 2020
12.14
12.20
11.24
11.60
1,235,374
-0.28(-2.32%)
Mar 09, 2020
11.96
12.22
11.48
11.87
1,121,979
-0.92(-7.19%)
Mar 06, 2020
12.68
13.08
12.42
12.79
1,162,469
-0.28(-2.17%)
Mar 05, 2020
13.32
13.48
12.90
13.08
986,095
-0.59(-4.34%)
Mar 04, 2020
13.56
13.79
13.39
13.67
963,850
+0.35(+2.64%)
Mar 03, 2020
13.63
14.25
13.23
13.32
942,446
-0.33(-2.45%)
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.