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
Cto Realty Growth Inc
(NY:
CTO
)
17.37
+0.02 (+0.12%)
Official Closing Price
Updated: 7:00 PM EDT, May 1, 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 (%)
Nov 30, 2020
10.45
10.80
10.32
10.53
170,633
+0.13(+1.21%)
Nov 27, 2020
10.64
10.64
10.37
10.40
25,594
+0.00(+0.00%)
Nov 25, 2020
10.42
10.53
10.32
10.40
74,456
-0.03(-0.30%)
Nov 24, 2020
10.59
10.64
10.29
10.44
205,690
+0.09(+0.82%)
Nov 23, 2020
10.37
10.57
10.21
10.35
150,197
-0.05(-0.45%)
Nov 20, 2020
10.31
10.53
9.933
10.40
183,039
+0.08(+0.77%)
Nov 19, 2020
10.86
10.86
10.25
10.32
293,246
-0.45(-4.21%)
Nov 18, 2020
11.02
11.43
10.59
10.77
322,040
-0.21(-1.92%)
Nov 17, 2020
10.84
11.05
10.84
10.98
449,020
+0.15(+1.36%)
Nov 16, 2020
11.01
11.01
10.73
10.84
495,632
+0.14(+1.30%)
Nov 13, 2020
10.81
10.92
10.68
10.70
165,722
-0.29(-2.64%)
Nov 12, 2020
11.09
11.09
10.82
10.99
203,609
-0.06(-0.51%)
Nov 11, 2020
11.02
11.08
10.78
11.04
100,080
+0.07(+0.67%)
Nov 10, 2020
10.76
11.13
10.58
10.97
187,661
+0.74(+7.27%)
Nov 09, 2020
10.50
11.13
10.22
10.23
217,062
+0.09(+0.85%)
Nov 06, 2020
10.08
10.49
10.08
10.14
94,290
+0.04(+0.42%)
Nov 05, 2020
9.920
10.26
9.920
10.10
51,602
+0.23(+2.30%)
Nov 04, 2020
9.975
10.22
9.674
9.872
87,794
-0.15(-1.47%)
Nov 03, 2020
10.50
10.50
9.843
10.02
152,688
+0.44(+4.56%)
Nov 02, 2020
9.477
9.886
9.347
9.582
101,985
+0.31(+3.40%)
Oct 30, 2020
9.324
9.519
9.126
9.267
95,718
-0.16(-1.65%)
Oct 29, 2020
9.584
9.584
9.137
9.422
217,010
+0.71(+8.09%)
Oct 28, 2020
8.610
8.868
8.442
8.717
154,221
-0.12(-1.35%)
Oct 27, 2020
9.082
9.088
8.570
8.836
162,602
-0.26(-2.86%)
Oct 26, 2020
9.429
9.443
9.097
9.097
114,376
-0.33(-3.52%)
Oct 23, 2020
9.502
9.502
9.345
9.429
47,145
+0.04(+0.38%)
Oct 22, 2020
9.391
9.542
9.391
9.393
37,616
-0.05(-0.49%)
Oct 21, 2020
9.584
9.613
9.408
9.439
57,345
-0.09(-0.99%)
Oct 20, 2020
9.450
9.588
9.450
9.534
39,563
+0.01(+0.11%)
Oct 19, 2020
9.794
9.870
9.466
9.523
67,484
-0.29(-2.95%)
Oct 16, 2020
9.924
10.11
9.769
9.813
91,432
-0.26(-2.56%)
Oct 15, 2020
10.02
10.07
9.651
10.07
62,255
-0.03(-0.25%)
Oct 14, 2020
10.25
10.37
10.05
10.10
42,511
-0.04(-0.41%)
Oct 13, 2020
10.08
10.38
9.979
10.14
119,843
-0.07(-0.72%)
Oct 12, 2020
9.901
10.38
9.901
10.21
169,060
+0.28(+2.83%)
Oct 09, 2020
9.853
10.04
9.753
9.930
52,383
+0.22(+2.23%)
Oct 08, 2020
9.496
9.823
9.496
9.714
83,389
+0.13(+1.40%)
Oct 07, 2020
9.695
9.738
9.492
9.580
89,961
+0.08(+0.80%)
Oct 06, 2020
9.870
9.918
9.487
9.504
85,603
-0.24(-2.50%)
Oct 05, 2020
9.618
9.842
9.560
9.748
72,512
+0.16(+1.71%)
Oct 02, 2020
9.450
9.816
9.450
9.584
166,198
+0.15(+1.63%)
Oct 01, 2020
9.870
9.870
9.329
9.431
159,264
+0.17(+1.84%)
Sep 30, 2020
9.135
9.660
9.135
9.261
211,047
+0.42(+4.75%)
Sep 29, 2020
8.975
9.013
8.752
8.841
94,918
-0.06(-0.66%)
Sep 28, 2020
8.660
9.053
8.660
8.899
36,501
+0.46(+5.45%)
Sep 25, 2020
8.318
8.592
8.318
8.440
51,907
+0.08(+0.95%)
Sep 24, 2020
8.433
8.635
8.360
8.360
42,144
-0.12(-1.46%)
Sep 23, 2020
8.616
8.701
8.454
8.484
85,670
-0.21(-2.39%)
Sep 22, 2020
8.683
8.710
8.343
8.691
95,299
+0.17(+1.95%)
Sep 21, 2020
8.979
9.074
8.473
8.526
117,386
-0.56(-6.13%)
Sep 18, 2020
9.529
9.529
8.979
9.082
147,625
-0.30(-3.22%)
Sep 17, 2020
9.563
9.576
9.384
9.384
19,372
-0.15(-1.59%)
Sep 16, 2020
9.536
9.750
9.443
9.536
62,841
+0.02(+0.22%)
Sep 15, 2020
9.384
9.568
9.311
9.515
49,273
+0.20(+2.14%)
Sep 14, 2020
9.009
9.382
9.009
9.315
66,503
+0.33(+3.67%)
Sep 11, 2020
9.273
9.273
8.977
8.985
29,048
-0.31(-3.39%)
Sep 10, 2020
9.300
9.366
9.172
9.300
61,964
+0.05(+0.54%)
Sep 09, 2020
9.321
9.393
9.240
9.250
75,222
+0.01(+0.07%)
Sep 08, 2020
9.309
9.311
9.083
9.244
128,758
-0.09(-1.01%)
Sep 04, 2020
9.384
9.510
9.256
9.338
43,811
+0.04(+0.47%)
Sep 03, 2020
8.967
9.338
8.967
9.294
69,341
+0.32(+3.53%)
Sep 02, 2020
8.941
9.046
8.890
8.977
36,411
+0.01(+0.09%)
Sep 01, 2020
8.899
8.969
8.785
8.969
56,255
+0.11(+1.28%)
Aug 31, 2020
9.114
9.116
8.544
8.855
133,044
-0.20(-2.23%)
Aug 28, 2020
8.715
9.101
8.702
9.057
28,572
+0.21(+2.40%)
Aug 27, 2020
9.000
9.000
8.845
8.845
29,558
+0.13(+1.54%)
Aug 26, 2020
8.904
8.927
8.710
8.710
40,559
-0.10(-1.14%)
Aug 25, 2020
9.036
9.036
8.731
8.811
39,330
-0.09(-1.01%)
Aug 24, 2020
8.820
8.901
8.786
8.901
38,420
+0.04(+0.40%)
Aug 21, 2020
8.851
8.916
8.765
8.866
75,241
-0.09(-0.96%)
Aug 20, 2020
9.109
9.133
8.898
8.952
54,559
-0.28(-3.00%)
Aug 19, 2020
9.324
9.323
9.153
9.229
99,623
-0.10(-1.06%)
Aug 18, 2020
9.334
9.414
9.202
9.328
72,760
-0.00(-0.05%)
Aug 17, 2020
9.078
9.347
9.078
9.332
49,864
+0.04(+0.45%)
Aug 14, 2020
9.124
9.294
9.059
9.290
36,192
+0.09(+0.96%)
Aug 13, 2020
9.101
9.202
9.053
9.202
78,408
+0.10(+1.08%)
Aug 12, 2020
9.187
9.204
9.062
9.103
304,352
-0.01(-0.09%)
Aug 11, 2020
9.051
9.315
9.051
9.111
57,755
+0.02(+0.21%)
Aug 10, 2020
8.939
9.195
8.778
9.093
60,479
+0.19(+2.12%)
Aug 07, 2020
8.868
8.979
8.817
8.904
54,764
+0.06(+0.64%)
Aug 06, 2020
9.027
9.027
8.847
8.847
46,683
+0.12(+1.40%)
Aug 05, 2020
8.502
8.725
8.502
8.725
70,641
+0.15(+1.74%)
Aug 04, 2020
8.400
8.576
8.379
8.576
86,080
+0.14(+1.69%)
Aug 03, 2020
8.765
8.765
8.353
8.433
66,679
+0.11(+1.31%)
Jul 31, 2020
8.347
8.489
8.294
8.324
124,291
-0.08(-0.92%)
Jul 30, 2020
8.137
8.607
8.137
8.402
180,994
+0.21(+2.56%)
Jul 29, 2020
8.064
8.259
8.032
8.192
53,107
+0.16(+1.93%)
Jul 28, 2020
7.917
8.072
7.912
8.036
67,365
+0.02(+0.29%)
Jul 27, 2020
7.868
8.013
7.852
8.013
44,887
+0.17(+2.17%)
Jul 24, 2020
7.984
8.009
7.812
7.843
49,049
-0.10(-1.22%)
Jul 23, 2020
7.778
8.064
7.778
7.940
71,517
+0.09(+1.15%)
Jul 22, 2020
8.074
8.074
7.784
7.849
50,830
-0.23(-2.83%)
Jul 21, 2020
8.032
8.104
7.900
8.078
271,707
+0.12(+1.50%)
Jul 20, 2020
7.919
8.051
7.818
7.959
44,497
-0.02(-0.29%)
Jul 17, 2020
7.719
8.001
7.719
7.982
49,049
+0.26(+3.34%)
Jul 16, 2020
7.789
7.789
7.518
7.723
113,886
-0.06(-0.78%)
Jul 15, 2020
7.801
7.854
7.673
7.784
130,120
+0.14(+1.84%)
Jul 14, 2020
7.589
7.667
7.507
7.644
65,517
+0.11(+1.51%)
Jul 13, 2020
7.415
7.647
7.350
7.530
137,644
+0.12(+1.67%)
Jul 10, 2020
7.245
7.408
7.228
7.406
66,193
+0.06(+0.77%)
Jul 09, 2020
7.614
7.614
7.016
7.350
140,701
-0.26(-3.40%)
Jul 08, 2020
7.543
7.757
7.419
7.608
802,856
-0.11(-1.44%)
Jul 07, 2020
8.074
8.104
7.709
7.719
54,578
-0.41(-5.01%)
Jul 06, 2020
8.513
8.513
8.066
8.127
85,661
-0.25(-3.01%)
Jul 02, 2020
8.442
8.515
8.349
8.379
68,574
+0.02(+0.20%)
Jul 01, 2020
8.156
8.431
8.156
8.362
77,317
+0.07(+0.81%)
Jun 30, 2020
8.372
8.377
8.236
8.295
51,178
-0.08(-0.95%)
Jun 29, 2020
8.137
8.416
8.059
8.374
55,516
+0.21(+2.55%)
Jun 26, 2020
8.171
8.238
7.896
8.167
311,919
+0.08(+0.99%)
Jun 25, 2020
7.875
8.087
7.822
8.087
66,626
+0.14(+1.72%)
Jun 24, 2020
7.965
7.992
7.703
7.950
101,319
-0.15(-1.84%)
Jun 23, 2020
8.450
8.450
8.099
8.099
77,727
-0.21(-2.53%)
Jun 22, 2020
8.248
8.416
8.062
8.309
95,190
+0.11(+1.31%)
Jun 19, 2020
8.874
8.874
8.137
8.202
258,583
-0.49(-5.67%)
Jun 18, 2020
8.862
9.080
8.677
8.696
98,566
-0.16(-1.76%)
Jun 17, 2020
9.265
9.265
8.786
8.851
110,233
-0.38(-4.07%)
Jun 16, 2020
9.080
9.321
9.034
9.227
61,879
+0.32(+3.58%)
Jun 15, 2020
8.456
8.908
8.448
8.908
69,074
+0.13(+1.48%)
Jun 12, 2020
8.872
8.878
8.614
8.778
77,146
+0.14(+1.60%)
Jun 11, 2020
9.023
9.082
8.576
8.639
110,819
-0.63(-6.84%)
Jun 10, 2020
9.678
9.678
9.256
9.273
48,373
-0.28(-2.88%)
Jun 09, 2020
9.639
9.639
9.336
9.548
56,650
-0.12(-1.22%)
Jun 08, 2020
9.468
9.681
9.468
9.666
66,898
+0.31(+3.35%)
Jun 05, 2020
9.242
9.502
9.221
9.353
123,815
+0.27(+2.98%)
Jun 04, 2020
9.237
9.237
8.878
9.082
94,037
-0.16(-1.70%)
Jun 03, 2020
8.929
9.345
8.929
9.240
96,775
+0.39(+4.36%)
Jun 02, 2020
9.042
9.072
8.706
8.853
79,646
-0.10(-1.15%)
Jun 01, 2020
8.853
9.201
8.757
8.956
206,481
+0.18(+2.08%)
May 29, 2020
8.941
9.127
8.759
8.773
306,204
-0.25(-2.81%)
May 28, 2020
9.210
9.437
9.027
9.027
500,866
-0.07(-0.81%)
May 27, 2020
8.796
9.177
8.715
9.101
224,191
+0.37(+4.18%)
May 26, 2020
8.345
8.767
8.297
8.736
230,177
+0.41(+4.94%)
May 22, 2020
8.280
8.502
8.097
8.324
250,487
+0.01(+0.18%)
May 21, 2020
8.502
8.629
8.303
8.309
122,748
-0.09(-1.08%)
May 20, 2020
8.605
8.778
8.381
8.400
185,175
-0.10(-1.16%)
May 19, 2020
8.614
8.752
8.416
8.498
78,194
-0.09(-1.05%)
May 18, 2020
8.129
8.712
8.041
8.589
106,047
+0.74(+9.39%)
May 15, 2020
7.667
7.946
7.667
7.852
78,098
+0.08(+1.05%)
May 14, 2020
7.690
7.862
7.581
7.770
99,190
-0.10(-1.31%)
May 13, 2020
8.335
8.429
7.518
7.873
156,531
-0.64(-7.50%)
May 12, 2020
8.956
9.032
8.398
8.511
103,709
-0.48(-5.37%)
May 11, 2020
8.925
9.145
8.646
8.994
196,004
+0.04(+0.49%)
May 08, 2020
8.261
9.053
8.152
8.950
138,577
+0.74(+9.03%)
May 07, 2020
8.328
8.328
8.020
8.209
248,473
+0.08(+1.01%)
May 06, 2020
8.234
8.368
7.950
8.127
424,753
+0.02(+0.21%)
May 05, 2020
8.658
8.658
8.091
8.110
66,631
-0.46(-5.34%)
May 04, 2020
8.591
8.631
8.404
8.568
62,174
+0.04(+0.42%)
May 01, 2020
8.704
8.704
8.360
8.532
95,718
-0.29(-3.33%)
Apr 30, 2020
8.668
9.034
8.668
8.826
219,043
-0.26(-2.87%)
Apr 29, 2020
8.528
9.429
8.528
9.086
216,362
+0.25(+2.80%)
Apr 28, 2020
8.843
8.925
8.620
8.838
90,618
+0.34(+3.95%)
Apr 27, 2020
7.917
8.557
7.810
8.502
161,078
+0.64(+8.20%)
Apr 24, 2020
8.043
8.043
7.694
7.858
59,526
+0.01(+0.08%)
Apr 23, 2020
7.631
7.957
7.631
7.852
183,865
+0.14(+1.77%)
Apr 22, 2020
7.532
7.789
7.532
7.715
114,405
+0.26(+3.49%)
Apr 21, 2020
7.560
7.711
7.285
7.455
147,559
-0.17(-2.23%)
Apr 20, 2020
8.051
8.053
7.600
7.625
135,415
-0.56(-6.90%)
Apr 17, 2020
7.856
8.190
7.856
8.190
178,579
+0.41(+5.32%)
Apr 16, 2020
7.782
7.791
7.593
7.776
149,564
-0.10(-1.28%)
Apr 15, 2020
7.721
7.959
7.679
7.877
323,581
+0.01(+0.08%)
Apr 14, 2020
8.154
8.410
7.828
7.870
188,861
-0.18(-2.22%)
Apr 13, 2020
8.448
8.635
7.929
8.049
122,286
-0.39(-4.63%)
Apr 09, 2020
8.652
8.933
8.318
8.440
247,630
-0.14(-1.59%)
Apr 08, 2020
8.916
8.996
8.540
8.576
192,628
-0.19(-2.18%)
Apr 07, 2020
9.405
9.480
8.492
8.767
159,288
-0.47(-5.11%)
Apr 06, 2020
8.946
9.292
8.946
9.240
183,165
+0.20(+2.23%)
Apr 03, 2020
9.051
9.202
8.824
9.038
191,913
-0.01(-0.14%)
Apr 02, 2020
9.437
9.437
8.849
9.051
457,068
-0.15(-1.67%)
Apr 01, 2020
9.443
9.481
9.032
9.204
206,595
-0.31(-3.31%)
Mar 31, 2020
8.423
9.794
8.423
9.519
337,058
+0.62(+6.94%)
Mar 30, 2020
8.731
8.906
8.400
8.901
111,971
+0.39(+4.64%)
Mar 27, 2020
8.643
8.746
8.507
8.507
76,194
-0.42(-4.70%)
Mar 26, 2020
8.757
9.254
8.757
8.927
137,987
+0.16(+1.87%)
Mar 25, 2020
8.832
8.918
8.572
8.763
221,324
-0.09(-0.97%)
Mar 24, 2020
8.259
8.885
8.259
8.849
219,043
+0.80(+9.91%)
Mar 23, 2020
8.064
8.114
7.757
8.051
167,022
-0.02(-0.21%)
Mar 20, 2020
7.696
8.219
7.696
8.068
394,304
+0.24(+3.11%)
Mar 19, 2020
7.936
8.020
7.560
7.824
384,646
-0.13(-1.69%)
Mar 18, 2020
8.221
8.398
7.458
7.959
281,936
-0.65(-7.56%)
Mar 17, 2020
9.135
9.135
8.379
8.610
281,451
-0.41(-4.54%)
Mar 16, 2020
9.712
9.712
8.421
9.019
181,351
-1.51(-14.34%)
Mar 13, 2020
10.47
10.78
10.12
10.53
128,577
+0.45(+4.46%)
Mar 12, 2020
10.77
10.77
9.975
10.08
226,124
-1.15(-10.25%)
Mar 11, 2020
11.32
11.37
11.13
11.23
165,650
-0.23(-2.02%)
Mar 10, 2020
11.36
11.99
10.92
11.46
189,437
+0.12(+1.06%)
Mar 09, 2020
11.75
11.85
11.26
11.34
181,170
-0.98(-7.93%)
Mar 06, 2020
12.05
12.41
12.05
12.32
92,861
-0.02(-0.15%)
Mar 05, 2020
12.31
12.62
12.14
12.34
134,211
-0.19(-1.49%)
Mar 04, 2020
12.49
12.65
12.31
12.52
100,442
+0.27(+2.19%)
Mar 03, 2020
12.71
12.99
12.20
12.26
108,124
-0.43(-3.41%)
Mar 02, 2020
12.08
12.69
12.08
12.69
160,750
+0.61(+5.06%)
Feb 28, 2020
11.99
12.14
11.47
12.08
189,532
-0.09(-0.78%)
Feb 27, 2020
12.70
12.81
12.12
12.17
139,339
-0.60(-4.70%)
Feb 26, 2020
12.91
12.98
12.58
12.77
85,770
-0.10(-0.77%)
Feb 25, 2020
13.13
13.23
12.78
12.87
183,565
-0.25(-1.89%)
Feb 24, 2020
13.19
13.20
12.92
13.12
102,409
-0.22(-1.68%)
Feb 21, 2020
13.16
13.34
13.10
13.34
151,911
+0.14(+1.05%)
Feb 20, 2020
13.11
13.28
13.06
13.20
153,964
+0.12(+0.88%)
Feb 19, 2020
12.91
13.18
12.91
13.09
124,839
+0.17(+1.28%)
Feb 18, 2020
13.02
13.02
12.74
12.92
72,255
-0.17(-1.27%)
Feb 14, 2020
13.44
13.44
12.76
13.09
92,861
-0.22(-1.67%)
Feb 13, 2020
13.17
13.33
13.07
13.31
319,224
+0.41(+3.16%)
Feb 12, 2020
13.06
13.06
12.88
12.90
73,284
+0.00(+0.03%)
Feb 11, 2020
12.88
12.98
12.72
12.90
72,246
+0.06(+0.46%)
Feb 10, 2020
12.97
12.97
12.81
12.84
226,929
-0.14(-1.05%)
Feb 07, 2020
13.06
13.36
12.91
12.98
46,192
-0.10(-0.74%)
Feb 06, 2020
13.19
13.22
13.00
13.07
77,884
-0.08(-0.64%)
Feb 05, 2020
13.29
13.32
13.11
13.16
290,956
-0.08(-0.60%)
Feb 04, 2020
13.53
13.53
13.17
13.24
184,856
+0.00(+0.00%)
Feb 03, 2020
13.82
13.82
13.20
13.24
98,790
-0.09(-0.66%)
Jan 31, 2020
13.50
13.54
13.23
13.33
115,243
-0.23(-1.72%)
Jan 30, 2020
13.64
13.84
13.54
13.56
44,663
-0.12(-0.89%)
Jan 29, 2020
13.64
13.74
13.49
13.68
70,136
+0.05(+0.35%)
Jan 28, 2020
13.53
13.69
13.42
13.63
102,723
+0.16(+1.17%)
Jan 27, 2020
13.44
13.58
13.40
13.48
68,255
-0.09(-0.67%)
Jan 24, 2020
13.60
13.62
13.41
13.57
88,099
-0.02(-0.15%)
Jan 23, 2020
13.45
13.66
13.45
13.59
98,004
+0.00(+0.00%)
Jan 22, 2020
13.71
13.71
13.59
13.59
74,255
-0.11(-0.81%)
Jan 21, 2020
13.78
13.80
13.63
13.70
65,169
-0.08(-0.59%)
Jan 17, 2020
13.75
13.86
13.67
13.78
76,670
+0.03(+0.21%)
Jan 16, 2020
13.32
13.75
13.30
13.75
107,185
+0.35(+2.65%)
Jan 15, 2020
13.15
13.40
13.10
13.40
73,274
+0.23(+1.74%)
Jan 14, 2020
13.13
13.17
13.04
13.17
55,440
+0.04(+0.32%)
Jan 13, 2020
12.94
13.12
12.94
13.12
62,960
+0.21(+1.59%)
Jan 10, 2020
13.01
13.01
12.92
12.92
50,002
+0.00(+0.03%)
Jan 09, 2020
12.91
12.97
12.81
12.91
52,911
+0.05(+0.38%)
Jan 08, 2020
12.74
12.96
12.72
12.87
94,504
+0.08(+0.66%)
Jan 07, 2020
12.91
12.91
12.72
12.78
71,322
-0.13(-0.98%)
Jan 06, 2020
12.93
13.12
12.79
12.91
82,460
-0.07(-0.52%)
Jan 03, 2020
12.76
13.03
12.66
12.98
107,624
+0.13(+0.98%)
Jan 02, 2020
12.69
12.85
12.54
12.85
128,544
+0.18(+1.44%)
Dec 31, 2019
12.39
12.70
12.39
12.67
76,670
+0.26(+2.12%)
Dec 30, 2019
12.43
12.48
12.34
12.40
61,093
-0.02(-0.15%)
Dec 27, 2019
12.37
12.46
12.31
12.42
207,628
+0.05(+0.39%)
Dec 26, 2019
12.38
12.51
12.35
12.37
94,871
-0.03(-0.24%)
Dec 24, 2019
12.39
12.41
12.30
12.40
25,239
+0.01(+0.10%)
Dec 23, 2019
12.47
12.47
12.31
12.39
65,164
-0.08(-0.61%)
Dec 20, 2019
12.46
12.67
12.44
12.47
251,440
-0.01(-0.05%)
Dec 19, 2019
12.49
12.88
12.47
12.47
187,889
-0.07(-0.57%)
Dec 18, 2019
12.71
12.81
12.48
12.54
490,370
-0.19(-1.48%)
Dec 17, 2019
13.02
13.12
12.73
12.73
141,439
-0.25(-1.89%)
Dec 16, 2019
13.18
13.18
12.96
12.98
94,480
-0.25(-1.87%)
Dec 13, 2019
13.23
13.25
13.07
13.23
64,764
+0.12(+0.90%)
Dec 12, 2019
13.19
13.42
13.09
13.11
100,257
-0.14(-1.03%)
Dec 11, 2019
13.38
13.84
13.16
13.25
70,231
-0.12(-0.90%)
Dec 10, 2019
13.35
13.73
13.34
13.37
70,660
+0.04(+0.27%)
Dec 09, 2019
13.12
13.38
12.98
13.33
102,209
+0.34(+2.64%)
Dec 06, 2019
12.99
13.08
12.99
12.99
43,811
+0.03(+0.24%)
Dec 05, 2019
12.98
13.04
12.96
12.96
40,097
-0.05(-0.36%)
Dec 04, 2019
13.01
13.09
12.97
13.00
35,920
+0.01(+0.10%)
Dec 03, 2019
13.12
13.12
12.95
12.99
32,520
-0.10(-0.79%)
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.