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
Grayscale Bitcoin Cash TR Bch
(OP:
BCHG
)
13.28
+0.44 (+3.43%)
Streaming Delayed Price
Updated: 3:58 PM EDT, May 17, 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 29, 2022
2.090
2.090
2.000
2.050
28,184
-0.03(-1.20%)
Apr 28, 2022
1.850
2.120
1.850
2.075
67,550
+0.10(+5.06%)
Apr 27, 2022
2.060
2.120
1.860
1.975
99,823
-0.04(-2.23%)
Apr 26, 2022
2.120
2.185
2.000
2.020
78,117
-0.10(-4.72%)
Apr 25, 2022
2.140
2.160
2.030
2.120
97,771
-0.06(-2.66%)
Apr 22, 2022
2.260
2.350
2.170
2.178
70,702
-0.12(-5.30%)
Apr 21, 2022
2.479
2.500
2.300
2.300
30,708
-0.10(-4.17%)
Apr 20, 2022
2.500
2.500
2.400
2.400
34,328
-0.03(-1.23%)
Apr 19, 2022
2.400
2.490
2.370
2.430
59,746
+0.04(+1.67%)
Apr 18, 2022
2.300
2.390
2.247
2.390
125,798
+0.08(+3.42%)
Apr 14, 2022
2.360
2.380
2.275
2.311
57,605
-0.07(-2.90%)
Apr 13, 2022
2.260
2.400
2.260
2.380
69,959
+0.26(+12.53%)
Apr 12, 2022
2.150
2.200
2.114
2.115
67,661
-0.04(-2.08%)
Apr 11, 2022
2.260
2.300
2.070
2.160
209,205
-0.19(-8.09%)
Apr 08, 2022
2.300
2.450
2.230
2.350
73,256
-0.01(-0.42%)
Apr 07, 2022
2.420
2.420
2.280
2.360
95,678
-0.06(-2.58%)
Apr 06, 2022
2.670
2.680
2.387
2.422
181,112
-0.25(-9.27%)
Apr 05, 2022
2.730
2.750
2.650
2.670
53,448
-0.03(-1.11%)
Apr 04, 2022
2.780
2.790
2.630
2.700
71,098
-0.07(-2.70%)
Apr 01, 2022
2.670
2.790
2.610
2.775
262,399
+0.09(+3.54%)
Mar 31, 2022
2.490
2.770
2.480
2.680
419,510
+0.23(+9.39%)
Mar 30, 2022
2.550
2.635
2.450
2.450
206,611
-0.04(-1.61%)
Mar 29, 2022
2.700
2.720
2.425
2.490
161,646
-0.15(-5.69%)
Mar 28, 2022
2.500
2.700
2.500
2.640
239,789
+0.20(+8.20%)
Mar 25, 2022
2.480
2.500
2.320
2.440
161,854
-0.04(-1.61%)
Mar 24, 2022
2.310
2.600
2.310
2.480
124,648
+0.09(+3.77%)
Mar 23, 2022
2.530
2.580
2.260
2.390
302,565
-0.10(-4.02%)
Mar 22, 2022
2.460
2.550
2.310
2.490
310,740
+0.28(+12.67%)
Mar 21, 2022
2.250
2.290
2.120
2.210
134,736
+0.06(+2.79%)
Mar 18, 2022
1.940
2.170
1.930
2.150
123,081
+0.15(+7.50%)
Mar 17, 2022
1.945
2.050
1.920
2.000
188,300
+0.04(+2.30%)
Mar 16, 2022
1.890
1.960
1.880
1.955
115,527
+0.12(+6.26%)
Mar 15, 2022
1.670
1.860
1.660
1.840
84,653
+0.11(+6.36%)
Mar 14, 2022
1.750
1.900
1.700
1.730
112,473
-0.04(-2.07%)
Mar 11, 2022
1.770
1.850
1.720
1.766
72,218
-0.01(-0.76%)
Mar 10, 2022
1.760
1.840
1.710
1.780
32,914
-0.08(-4.30%)
Mar 09, 2022
1.820
1.930
1.790
1.860
170,101
+0.19(+11.38%)
Mar 08, 2022
1.570
1.720
1.570
1.670
74,339
+0.10(+6.37%)
Mar 07, 2022
1.710
1.860
1.550
1.570
125,852
-0.13(-7.65%)
Mar 04, 2022
1.770
1.770
1.670
1.700
110,984
-0.11(-6.08%)
Mar 03, 2022
1.800
1.810
1.730
1.810
79,669
+0.01(+0.56%)
Mar 02, 2022
1.790
1.840
1.710
1.800
69,930
-0.06(-3.23%)
Mar 01, 2022
1.960
1.980
1.830
1.860
157,208
-0.06(-3.12%)
Feb 28, 2022
1.820
1.930
1.810
1.920
173,367
+0.13(+7.26%)
Feb 25, 2022
1.810
1.800
1.720
1.790
123,237
-0.01(-0.56%)
Feb 24, 2022
1.550
1.840
1.520
1.800
197,112
+0.12(+7.14%)
Feb 23, 2022
1.690
1.780
1.680
1.680
96,270
+0.00(+0.21%)
Feb 22, 2022
1.590
1.710
1.570
1.677
185,629
-0.02(-1.38%)
Feb 18, 2022
1.700
0
-0.07(-3.95%)
Feb 17, 2022
1.820
1.970
1.760
1.770
264,432
-0.08(-4.32%)
Feb 16, 2022
1.890
1.890
1.790
1.850
127,368
-0.04(-1.93%)
Feb 15, 2022
1.850
1.900
1.780
1.887
206,569
+0.12(+6.58%)
Feb 14, 2022
1.800
1.860
1.750
1.770
189,800
-0.04(-2.21%)
Feb 11, 2022
1.920
1.950
1.780
1.810
168,267
-0.14(-7.18%)
Feb 10, 2022
2.110
2.110
1.910
1.950
389,088
-0.12(-5.80%)
Feb 09, 2022
2.160
2.230
1.980
2.070
497,139
-0.06(-2.73%)
Feb 08, 2022
2.090
2.190
2.040
2.128
122,600
+0.02(+0.85%)
Feb 07, 2022
1.950
2.130
1.910
2.110
383,470
+0.23(+12.23%)
Feb 04, 2022
1.740
1.910
1.740
1.880
286,006
+0.18(+10.59%)
Feb 03, 2022
1.780
1.660
1.700
116,747
-0.10(-5.56%)
Feb 02, 2022
1.940
1.940
1.780
1.800
57,158
-0.06(-3.23%)
Feb 01, 2022
1.930
1.940
1.830
1.860
260,515
-0.07(-3.63%)
Jan 31, 2022
1.690
1.930
1.690
1.930
135,659
+0.20(+11.56%)
Jan 28, 2022
1.840
1.840
1.670
1.730
178,253
+0.05(+2.98%)
Jan 27, 2022
1.880
1.880
1.620
1.680
216,418
-0.13(-7.18%)
Jan 26, 2022
2.090
2.090
1.810
1.810
306,888
+0.03(+1.57%)
Jan 25, 2022
1.790
1.860
1.760
1.782
292,611
-0.07(-3.68%)
Jan 24, 2022
1.730
1.870
1.510
1.850
583,473
-0.06(-3.14%)
Jan 21, 2022
2.040
2.040
1.870
1.910
431,023
-0.18(-8.61%)
Jan 20, 2022
2.020
2.150
1.920
2.090
429,682
+0.09(+4.50%)
Jan 19, 2022
2.200
2.200
2.000
2.000
243,189
-0.19(-8.68%)
Jan 18, 2022
2.330
2.330
2.120
2.190
228,259
-0.12(-5.19%)
Jan 14, 2022
2.310
0
-0.02(-0.86%)
Jan 13, 2022
2.540
2.610
2.330
2.330
231,478
-0.19(-7.54%)
Jan 12, 2022
2.560
2.750
2.460
2.520
271,884
+0.05(+2.02%)
Jan 11, 2022
2.530
2.590
2.390
2.470
595,895
+0.04(+1.65%)
Jan 10, 2022
2.400
2.490
2.300
2.430
227,400
-0.19(-7.25%)
Jan 07, 2022
2.630
2.640
2.450
2.620
166,448
-0.05(-1.87%)
Jan 06, 2022
2.530
2.700
2.420
2.670
339,059
+0.17(+6.80%)
Jan 05, 2022
2.820
2.860
2.500
2.500
261,616
-0.31(-11.03%)
Jan 04, 2022
2.890
2.990
2.800
2.810
147,490
-0.08(-2.77%)
Jan 03, 2022
3.050
3.170
2.830
2.890
247,090
-0.08(-2.71%)
Dec 31, 2021
3.090
3.110
2.940
2.970
131,860
-0.04(-1.31%)
Dec 30, 2021
3.100
3.110
3.000
3.010
261,053
-0.09(-2.90%)
Dec 29, 2021
3.350
3.350
3.040
3.100
208,469
-0.25(-7.46%)
Dec 28, 2021
3.520
3.580
3.150
3.350
241,580
-0.26(-7.20%)
Dec 27, 2021
3.600
3.680
3.510
3.610
248,646
+0.18(+5.25%)
Dec 23, 2021
2.950
3.730
2.820
3.430
581,256
+0.56(+19.30%)
Dec 22, 2021
2.920
2.980
2.845
2.875
128,907
-0.02(-0.86%)
Dec 21, 2021
3.000
3.030
2.840
2.900
254,877
+0.00(+0.00%)
Dec 20, 2021
2.970
2.970
2.750
2.900
345,797
+0.00(+0.00%)
Dec 17, 2021
2.980
2.990
2.810
2.900
210,456
-0.11(-3.65%)
Dec 16, 2021
3.480
3.480
2.920
3.010
1,177,824
-0.35(-10.42%)
Dec 15, 2021
3.130
3.500
3.000
3.360
424,642
+0.29(+9.45%)
Dec 14, 2021
3.200
3.260
3.020
3.070
304,420
-0.04(-1.29%)
Dec 13, 2021
3.380
3.400
3.030
3.110
318,027
-0.34(-9.86%)
Dec 10, 2021
3.570
3.610
3.400
3.450
167,511
-0.13(-3.63%)
Dec 09, 2021
3.730
3.740
3.500
3.580
178,705
-0.22(-5.79%)
Dec 08, 2021
3.800
3.920
3.710
3.800
153,844
-0.03(-0.78%)
Dec 07, 2021
4.020
4.020
3.750
3.830
141,618
+0.15(+4.08%)
Dec 06, 2021
3.550
3.830
3.250
3.680
596,401
-0.30(-7.54%)
Dec 03, 2021
4.250
4.370
3.980
3.980
259,988
-0.25(-5.91%)
Dec 02, 2021
4.240
4.300
4.110
4.230
166,734
+0.04(+0.95%)
Dec 01, 2021
4.380
4.480
4.110
4.190
295,548
-0.11(-2.56%)
Nov 30, 2021
4.590
4.590
4.260
4.300
396,327
-0.14(-3.15%)
Nov 29, 2021
4.520
4.740
4.400
4.440
292,094
-0.12(-2.63%)
Nov 26, 2021
4.530
4.560
4.420
4.560
107,335
-0.19(-4.00%)
Nov 24, 2021
4.680
4.770
4.530
4.750
164,859
+0.15(+3.26%)
Nov 23, 2021
4.500
4.690
4.500
4.600
82,114
+0.10(+2.22%)
Nov 22, 2021
4.750
4.790
4.470
4.500
167,338
-0.18(-3.85%)
Nov 19, 2021
4.660
4.780
4.630
4.680
151,141
+0.07(+1.52%)
Nov 18, 2021
4.610
4.630
4.540
4.610
374,627
-0.24(-4.95%)
Nov 17, 2021
4.900
4.900
4.720
4.850
138,881
+0.01(+0.21%)
Nov 16, 2021
4.860
4.970
4.700
4.840
320,424
-0.32(-6.20%)
Nov 15, 2021
5.350
5.500
5.150
5.160
250,342
-0.09(-1.71%)
Nov 12, 2021
5.410
5.470
5.200
5.250
297,182
-0.20(-3.67%)
Nov 11, 2021
5.330
5.500
5.260
5.450
233,206
+0.00(+0.00%)
Nov 10, 2021
5.680
5.370
5.450
874,104
-0.28(-4.89%)
Nov 09, 2021
4.940
5.750
4.840
5.730
1,551,094
+1.03(+21.91%)
Nov 08, 2021
4.590
4.740
4.500
4.700
651,444
+0.23(+5.15%)
Nov 05, 2021
4.360
4.650
4.300
4.470
278,347
+0.09(+2.05%)
Nov 04, 2021
4.480
4.640
4.350
4.380
332,030
-0.12(-2.67%)
Nov 03, 2021
4.470
4.550
4.400
4.500
247,289
-0.10(-2.17%)
Nov 02, 2021
4.820
4.840
4.450
4.600
274,925
+0.12(+2.68%)
Nov 01, 2021
4.550
4.550
4.400
4.480
315,861
-0.07(-1.54%)
Oct 29, 2021
4.650
4.690
4.400
4.550
490,240
-0.05(-1.09%)
Oct 28, 2021
4.660
4.850
4.440
4.600
439,762
+0.08(+1.77%)
Oct 27, 2021
4.920
4.920
4.330
4.520
635,574
-0.53(-10.50%)
Oct 26, 2021
5.190
5.050
408,192
-0.05(-0.98%)
Oct 25, 2021
5.090
5.550
4.930
5.100
377,227
+0.12(+2.51%)
Oct 22, 2021
5.210
5.330
4.900
4.975
408,469
-0.31(-5.78%)
Oct 21, 2021
5.660
5.750
5.170
5.280
763,978
-0.25(-4.52%)
Oct 20, 2021
4.770
5.570
4.720
5.530
629,198
+0.80(+16.91%)
Oct 19, 2021
4.880
4.950
4.600
4.730
268,935
-0.09(-1.87%)
Oct 18, 2021
5.040
5.100
4.680
4.820
255,739
-0.24(-4.74%)
Oct 15, 2021
5.100
5.180
5.000
5.060
349,122
+0.06(+1.20%)
Oct 14, 2021
4.810
5.180
4.810
5.000
212,813
+0.07(+1.42%)
Oct 13, 2021
4.760
5.030
4.660
4.930
251,302
+0.06(+1.23%)
Oct 12, 2021
5.150
5.150
4.700
4.870
253,827
-0.26(-5.07%)
Oct 11, 2021
5.380
5.380
5.060
5.130
264,427
-0.07(-1.35%)
Oct 08, 2021
5.160
5.390
5.080
5.200
167,204
-0.09(-1.70%)
Oct 07, 2021
5.600
5.610
5.170
5.290
286,421
-0.31(-5.54%)
Oct 06, 2021
5.400
5.690
5.320
5.600
463,627
+0.41(+7.90%)
Oct 05, 2021
4.740
5.200
4.610
5.190
491,634
+0.59(+12.83%)
Oct 04, 2021
4.750
4.780
4.490
4.600
222,260
-0.16(-3.36%)
Oct 01, 2021
4.930
4.930
4.750
4.760
196,512
+0.22(+4.85%)
Sep 30, 2021
4.360
4.590
4.250
4.540
911,290
+0.29(+6.82%)
Sep 29, 2021
4.470
4.690
4.200
4.250
300,127
-0.21(-4.71%)
Sep 28, 2021
4.950
4.950
4.390
4.460
396,213
-0.29(-6.11%)
Sep 27, 2021
4.870
5.080
4.650
4.750
604,446
+0.07(+1.50%)
Sep 24, 2021
4.600
4.840
4.500
4.680
390,095
-0.32(-6.40%)
Sep 23, 2021
5.050
5.100
4.820
5.000
251,644
+0.00(+0.00%)
Sep 22, 2021
4.635
5.020
4.635
5.000
309,790
+0.35(+7.53%)
Sep 21, 2021
4.730
4.950
4.530
4.650
326,796
+0.08(+1.75%)
Sep 20, 2021
4.770
5.100
4.420
4.570
603,082
-0.58(-11.26%)
Sep 17, 2021
5.130
5.340
5.060
5.150
291,544
-0.27(-4.98%)
Sep 16, 2021
5.560
5.660
5.320
5.420
296,622
-0.23(-4.07%)
Sep 15, 2021
5.670
5.740
5.450
5.650
309,765
+0.05(+0.89%)
Sep 14, 2021
5.810
6.060
5.540
5.600
301,189
-0.09(-1.58%)
Sep 13, 2021
6.000
6.110
5.580
5.690
564,881
-0.10(-1.73%)
Sep 10, 2021
6.300
6.300
5.490
5.790
383,052
-0.51(-8.10%)
Sep 09, 2021
6.355
6.450
6.290
6.300
280,138
+0.08(+1.29%)
Sep 08, 2021
6.460
6.460
5.920
6.220
414,858
-0.08(-1.27%)
Sep 07, 2021
6.840
7.620
6.030
6.300
893,692
-0.45(-6.67%)
Sep 03, 2021
5.960
6.990
5.900
6.750
951,244
+0.96(+16.58%)
Sep 02, 2021
5.760
5.950
5.650
5.790
367,911
+0.18(+3.21%)
Sep 01, 2021
5.790
5.790
5.550
5.610
278,205
-0.03(-0.53%)
Aug 31, 2021
5.730
6.150
5.600
5.640
432,200
-0.05(-0.88%)
Aug 30, 2021
5.280
5.740
5.200
5.690
303,881
+0.43(+8.17%)
Aug 27, 2021
5.360
5.490
5.110
5.260
224,779
+0.09(+1.74%)
Aug 26, 2021
5.405
5.510
5.020
5.170
455,039
-0.31(-5.66%)
Aug 25, 2021
5.680
5.690
5.460
5.480
177,758
-0.17(-3.01%)
Aug 24, 2021
5.920
6.640
5.500
5.650
305,229
-0.30(-5.04%)
Aug 23, 2021
6.160
6.200
5.840
5.950
283,961
+0.13(+2.23%)
Aug 20, 2021
5.900
6.180
5.710
5.820
289,261
+0.24(+4.30%)
Aug 19, 2021
5.500
5.800
4.445
5.580
510,776
+0.17(+3.14%)
Aug 18, 2021
5.790
5.800
5.380
5.410
960,826
-0.37(-6.40%)
Aug 17, 2021
6.200
6.250
5.555
5.780
317,753
-0.25(-4.15%)
Aug 16, 2021
6.000
6.400
6.000
6.030
817,500
+0.39(+6.91%)
Aug 13, 2021
5.880
6.110
5.500
5.640
748,150
-0.01(-0.18%)
Aug 12, 2021
5.860
5.990
5.500
5.650
236,229
-0.17(-3.00%)
Aug 11, 2021
5.800
6.190
5.600
5.825
626,496
+0.32(+5.72%)
Aug 10, 2021
5.770
5.780
5.360
5.510
284,953
-0.11(-1.96%)
Aug 09, 2021
5.600
5.900
5.000
5.620
1,209,119
+0.12(+2.18%)
Aug 06, 2021
6.200
6.200
5.350
5.500
642,797
-0.24(-4.10%)
Aug 05, 2021
6.100
6.250
5.200
5.735
1,034,610
-0.46(-7.35%)
Aug 04, 2021
5.550
6.500
5.500
6.190
634,615
+0.81(+15.06%)
Aug 03, 2021
4.720
5.540
4.500
5.380
1,142,598
+0.74(+15.95%)
Aug 02, 2021
4.890
5.150
4.500
4.640
1,051,247
+0.06(+1.31%)
Jul 30, 2021
4.820
4.880
4.360
4.580
1,495,447
-0.35(-7.10%)
Jul 29, 2021
5.800
5.800
4.540
4.930
1,744,485
-0.43(-8.02%)
Jul 28, 2021
7.300
7.300
5.250
5.360
1,360,321
-1.43(-21.06%)
Jul 27, 2021
10.05
10.20
6.310
6.790
473,600
-3.51(-34.08%)
Jul 26, 2021
12.50
12.75
9.760
10.30
380,264
-0.21(-2.00%)
Jul 23, 2021
14.00
14.00
10.22
10.51
279,519
-3.24(-23.56%)
Jul 22, 2021
12.55
13.75
12.00
13.75
24,674
+1.20(+9.56%)
Jul 21, 2021
11.69
12.60
11.50
12.55
35,131
+1.26(+11.16%)
Jul 20, 2021
9.980
11.92
9.950
11.29
75,704
+0.95(+9.19%)
Jul 19, 2021
10.51
10.75
10.00
10.34
40,729
-0.25(-2.36%)
Jul 16, 2021
10.03
11.00
10.00
10.59
35,877
+0.56(+5.58%)
Jul 15, 2021
10.54
10.55
10.00
10.03
116,227
-0.73(-6.78%)
Jul 14, 2021
10.98
11.26
10.52
10.76
75,234
-0.36(-3.24%)
Jul 13, 2021
11.42
11.42
11.06
11.12
26,920
-0.31(-2.71%)
Jul 12, 2021
12.04
12.04
11.25
11.43
55,729
-0.49(-4.11%)
Jul 09, 2021
12.26
12.36
11.90
11.92
56,519
-0.34(-2.77%)
Jul 08, 2021
12.87
12.87
11.90
12.26
51,979
-0.58(-4.52%)
Jul 07, 2021
12.85
13.50
12.76
12.84
82,736
+0.03(+0.23%)
Jul 06, 2021
13.09
13.30
12.50
12.81
43,077
-0.29(-2.21%)
Jul 02, 2021
13.35
13.94
12.50
13.10
69,844
-0.25(-1.87%)
Jul 01, 2021
14.00
14.80
13.25
13.35
30,581
-0.44(-3.19%)
Jun 30, 2021
15.85
15.85
13.00
13.79
82,390
-0.70(-4.83%)
Jun 29, 2021
15.00
16.35
14.45
14.49
93,182
-0.15(-1.02%)
Jun 28, 2021
15.40
16.02
14.16
14.64
77,497
-0.47(-3.11%)
Jun 25, 2021
16.50
16.60
14.00
15.11
77,552
-1.67(-9.95%)
Jun 24, 2021
14.00
17.15
14.00
16.78
157,690
+2.91(+20.98%)
Jun 23, 2021
11.60
14.90
11.60
13.87
155,344
+2.40(+20.92%)
Jun 22, 2021
10.70
12.18
10.11
11.47
214,372
-0.58(-4.81%)
Jun 21, 2021
12.99
13.00
11.98
12.05
132,783
-1.43(-10.61%)
Jun 18, 2021
14.00
14.10
13.30
13.48
59,599
-0.52(-3.71%)
Jun 17, 2021
14.30
14.30
13.50
14.00
61,068
-0.40(-2.78%)
Jun 16, 2021
14.95
14.95
13.10
14.40
106,249
-0.63(-4.19%)
Jun 15, 2021
16.50
16.50
14.72
15.03
115,974
-1.18(-7.28%)
Jun 14, 2021
16.07
16.95
16.04
16.21
126,294
+0.21(+1.31%)
Jun 11, 2021
17.40
17.40
15.65
16.00
97,792
-0.75(-4.48%)
Jun 10, 2021
17.81
18.40
16.54
16.75
96,879
-0.95(-5.37%)
Jun 09, 2021
18.40
18.89
17.08
17.70
109,487
-0.10(-0.56%)
Jun 08, 2021
19.40
19.40
16.62
17.80
178,819
-1.58(-8.15%)
Jun 07, 2021
20.50
21.00
19.25
19.38
34,159
-1.22(-5.92%)
Jun 04, 2021
21.20
21.50
18.99
20.60
75,377
-1.25(-5.72%)
Jun 03, 2021
22.30
22.35
21.05
21.85
57,499
+0.16(+0.74%)
Jun 02, 2021
20.89
22.50
20.40
21.69
45,587
+1.34(+6.58%)
Jun 01, 2021
21.99
21.99
20.11
20.35
49,499
-1.15(-5.35%)
May 28, 2021
22.05
23.00
21.50
21.50
33,822
-1.65(-7.13%)
May 27, 2021
23.25
23.30
22.05
23.15
43,178
+1.35(+6.19%)
May 26, 2021
23.49
23.49
21.60
21.80
63,386
+0.30(+1.40%)
May 25, 2021
24.10
24.50
20.51
21.50
99,690
-1.80(-7.73%)
May 24, 2021
26.26
26.58
20.00
23.30
167,989
-0.75(-3.12%)
May 21, 2021
26.50
27.25
23.30
24.05
150,842
-2.68(-10.03%)
May 20, 2021
26.54
29.45
25.50
26.73
76,834
+0.95(+3.69%)
May 19, 2021
23.90
27.00
22.98
25.78
180,371
-2.32(-8.26%)
May 18, 2021
29.50
29.90
27.02
28.10
90,490
+0.10(+0.36%)
May 17, 2021
26.01
31.25
25.50
28.00
122,952
-5.70(-16.91%)
May 14, 2021
31.05
38.00
30.40
33.70
80,309
+3.41(+11.26%)
May 13, 2021
32.90
38.90
27.50
30.29
120,971
-5.60(-15.60%)
May 12, 2021
40.22
43.48
35.00
35.89
113,391
-3.73(-9.41%)
May 11, 2021
37.49
41.00
34.15
39.62
124,282
+1.42(+3.72%)
May 10, 2021
49.00
50.00
35.00
38.20
147,700
-4.49(-10.52%)
May 07, 2021
54.00
56.00
41.00
42.69
189,761
-8.71(-16.95%)
May 06, 2021
44.00
56.99
42.00
51.40
408,307
+13.02(+33.92%)
May 05, 2021
32.00
48.20
30.00
38.38
509,334
+10.64(+38.36%)
May 04, 2021
26.30
29.70
25.10
27.74
83,545
+1.54(+5.88%)
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.