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
Assicurazioni Genera
(OP:
ARZGY
)
12.90
-0.72 (-5.29%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 20, 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 28, 2023
10.27
10.41
10.26
10.41
11,072
-0.09(-0.86%)
Apr 27, 2023
10.41
10.50
10.39
10.50
13,125
+0.16(+1.55%)
Apr 26, 2023
10.45
10.45
10.33
10.34
8,462
-0.02(-0.19%)
Apr 25, 2023
10.38
10.39
10.32
10.36
19,064
-0.19(-1.80%)
Apr 24, 2023
10.48
10.55
10.48
10.55
16,450
+0.09(+0.86%)
Apr 21, 2023
10.42
10.47
10.38
10.46
15,729
+0.04(+0.38%)
Apr 20, 2023
10.40
10.44
10.40
10.42
14,854
-0.01(-0.10%)
Apr 19, 2023
10.47
10.48
10.38
10.43
14,993
+0.09(+0.87%)
Apr 18, 2023
10.29
10.35
10.28
10.34
12,762
+0.10(+0.98%)
Apr 17, 2023
10.22
10.24
10.16
10.24
23,487
-0.15(-1.44%)
Apr 14, 2023
10.45
10.45
10.32
10.39
19,596
-0.02(-0.17%)
Apr 13, 2023
10.35
10.42
10.31
10.41
26,699
+0.10(+1.00%)
Apr 12, 2023
10.30
10.34
10.26
10.30
21,495
+0.05(+0.54%)
Apr 11, 2023
10.21
10.28
10.21
10.25
56,603
+0.15(+1.49%)
Apr 10, 2023
10.00
10.30
10.00
10.10
34,782
-0.03(-0.30%)
Apr 06, 2023
10.09
10.14
10.07
10.13
32,979
+0.13(+1.30%)
Apr 05, 2023
9.970
10.01
9.940
10.00
16,134
+0.03(+0.30%)
Apr 04, 2023
9.990
9.990
9.930
9.970
23,250
+0.01(+0.10%)
Apr 03, 2023
9.900
9.980
9.900
9.960
19,342
+0.00(+0.00%)
Mar 31, 2023
9.940
9.982
9.920
9.960
43,137
+0.00(+0.00%)
Mar 30, 2023
9.945
9.990
9.905
9.960
47,420
+0.17(+1.74%)
Mar 29, 2023
9.750
9.790
9.750
9.790
7,160
+0.17(+1.72%)
Mar 28, 2023
9.625
9.680
9.610
9.624
26,417
+0.03(+0.35%)
Mar 27, 2023
9.570
9.640
9.565
9.590
10,630
+0.07(+0.74%)
Mar 24, 2023
9.490
9.520
9.460
9.520
12,694
-0.12(-1.30%)
Mar 23, 2023
9.750
9.820
9.610
9.645
4,975
-0.09(-0.87%)
Mar 22, 2023
9.750
9.870
9.700
9.730
31,680
-0.04(-0.41%)
Mar 21, 2023
9.720
9.790
9.693
9.770
7,454
+0.36(+3.77%)
Mar 20, 2023
9.340
9.443
9.340
9.415
11,715
+0.24(+2.67%)
Mar 17, 2023
9.095
9.180
9.050
9.170
29,861
-0.14(-1.50%)
Mar 16, 2023
9.105
9.310
9.105
9.310
30,501
+0.12(+1.31%)
Mar 15, 2023
8.980
9.210
8.980
9.190
41,898
-0.64(-6.52%)
Mar 14, 2023
9.860
9.920
9.800
9.832
12,212
+0.36(+3.82%)
Mar 13, 2023
9.560
9.570
9.470
9.470
27,038
-0.24(-2.47%)
Mar 10, 2023
9.730
9.760
9.670
9.710
6,114
-0.08(-0.82%)
Mar 09, 2023
9.840
9.840
9.730
9.790
23,565
-0.09(-0.91%)
Mar 08, 2023
9.882
9.882
9.867
9.880
14,182
+0.03(+0.30%)
Mar 07, 2023
9.910
9.910
9.800
9.850
4,241
-0.12(-1.20%)
Mar 06, 2023
9.982
9.996
9.940
9.970
8,342
+0.07(+0.71%)
Mar 03, 2023
9.820
9.900
9.807
9.900
9,514
+0.11(+1.12%)
Mar 02, 2023
9.768
9.820
9.752
9.790
8,561
-0.07(-0.71%)
Mar 01, 2023
9.800
9.860
9.800
9.860
17,521
+0.04(+0.41%)
Feb 28, 2023
9.865
9.888
9.820
9.820
20,674
+0.12(+1.24%)
Feb 27, 2023
9.720
9.720
9.655
9.700
11,738
+0.14(+1.46%)
Feb 24, 2023
9.520
9.560
9.510
9.560
7,998
-0.05(-0.52%)
Feb 23, 2023
9.590
9.620
9.520
9.610
10,154
+0.05(+0.52%)
Feb 22, 2023
9.560
9.620
9.540
9.560
18,516
-0.14(-1.49%)
Feb 21, 2023
9.742
9.767
9.690
9.705
6,224
-0.08(-0.87%)
Feb 17, 2023
9.735
9.800
9.711
9.790
6,266
+0.07(+0.72%)
Feb 16, 2023
9.720
9.750
9.690
9.720
5,650
-0.06(-0.61%)
Feb 15, 2023
9.708
9.790
9.708
9.780
4,668
+0.00(+0.00%)
Feb 14, 2023
9.810
9.810
9.710
9.780
9,581
+0.02(+0.20%)
Feb 13, 2023
9.710
9.784
9.710
9.760
10,644
+0.05(+0.51%)
Feb 10, 2023
9.735
9.735
9.690
9.710
13,266
-0.01(-0.10%)
Feb 09, 2023
9.837
9.837
9.703
9.720
38,828
+0.02(+0.21%)
Feb 08, 2023
9.717
9.717
9.660
9.700
42,425
-0.01(-0.10%)
Feb 07, 2023
9.605
9.720
9.605
9.710
20,655
+0.06(+0.62%)
Feb 06, 2023
9.602
9.682
9.602
9.650
18,376
-0.02(-0.21%)
Feb 03, 2023
9.720
9.745
9.651
9.670
9,225
-0.16(-1.63%)
Feb 02, 2023
9.940
9.940
9.822
9.830
16,543
-0.20(-1.99%)
Feb 01, 2023
9.860
10.03
9.842
10.03
15,837
+0.30(+3.08%)
Jan 31, 2023
9.652
9.730
9.650
9.730
35,357
+0.03(+0.31%)
Jan 30, 2023
9.810
9.810
9.700
9.700
11,179
-0.03(-0.31%)
Jan 27, 2023
9.740
9.740
9.660
9.730
23,723
+0.01(+0.10%)
Jan 26, 2023
9.675
9.730
9.670
9.720
9,599
+0.02(+0.21%)
Jan 25, 2023
9.650
9.750
9.645
9.700
17,136
+0.01(+0.07%)
Jan 24, 2023
9.670
9.710
9.650
9.693
32,978
+0.05(+0.50%)
Jan 23, 2023
9.605
9.672
9.605
9.645
14,756
+0.03(+0.27%)
Jan 20, 2023
9.574
9.620
9.560
9.620
14,037
+0.22(+2.34%)
Jan 19, 2023
9.400
9.400
9.305
9.400
29,251
+0.04(+0.43%)
Jan 18, 2023
9.500
9.520
9.360
9.360
26,851
-0.05(-0.53%)
Jan 17, 2023
9.435
9.435
9.395
9.410
47,878
+0.04(+0.43%)
Jan 13, 2023
9.340
9.400
9.335
9.370
9,075
-0.03(-0.32%)
Jan 12, 2023
9.290
9.430
9.260
9.400
37,266
+0.04(+0.43%)
Jan 11, 2023
9.330
9.410
9.290
9.360
133,109
+0.07(+0.75%)
Jan 10, 2023
9.243
9.300
9.233
9.290
8,582
+0.15(+1.60%)
Jan 09, 2023
9.195
9.240
9.130
9.144
13,390
-0.10(-1.04%)
Jan 06, 2023
9.125
9.240
9.125
9.240
58,227
+0.19(+2.10%)
Jan 05, 2023
9.027
9.082
9.010
9.050
7,631
-0.06(-0.66%)
Jan 04, 2023
9.100
9.140
9.090
9.110
100,888
+0.24(+2.71%)
Jan 03, 2023
8.860
8.870
8.835
8.870
13,876
-0.01(-0.11%)
Dec 30, 2022
8.920
8.920
8.805
8.880
15,085
-0.07(-0.78%)
Dec 29, 2022
8.900
8.950
8.887
8.950
16,013
+0.13(+1.47%)
Dec 28, 2022
8.860
8.875
8.780
8.820
10,436
-0.08(-0.90%)
Dec 27, 2022
8.835
8.900
8.835
8.900
26,925
+0.04(+0.45%)
Dec 23, 2022
8.860
8.890
8.860
8.860
13,060
-0.03(-0.34%)
Dec 22, 2022
8.910
8.910
8.845
8.890
14,585
-0.09(-1.00%)
Dec 21, 2022
8.928
8.980
8.928
8.980
13,420
+0.11(+1.24%)
Dec 20, 2022
8.780
8.880
8.780
8.870
19,269
+0.07(+0.80%)
Dec 19, 2022
8.834
8.860
8.750
8.800
24,600
+0.07(+0.80%)
Dec 16, 2022
8.700
8.750
8.640
8.730
21,674
-0.06(-0.68%)
Dec 15, 2022
8.910
8.910
8.751
8.790
10,215
-0.44(-4.77%)
Dec 14, 2022
9.160
9.235
9.160
9.230
9,755
+0.00(+0.00%)
Dec 13, 2022
9.250
9.273
9.160
9.230
24,807
+0.16(+1.76%)
Dec 12, 2022
9.100
9.110
9.027
9.070
9,837
+0.04(+0.44%)
Dec 09, 2022
9.060
9.090
9.030
9.030
16,326
-0.02(-0.22%)
Dec 08, 2022
9.035
9.050
9.000
9.050
16,302
-0.02(-0.22%)
Dec 07, 2022
9.053
9.090
9.050
9.070
10,419
+0.09(+1.00%)
Dec 06, 2022
9.060
9.060
8.920
8.980
17,952
-0.03(-0.33%)
Dec 05, 2022
9.040
9.060
8.950
9.010
26,373
-0.05(-0.55%)
Dec 02, 2022
8.990
9.070
8.960
9.060
13,457
+0.10(+1.12%)
Dec 01, 2022
9.000
9.000
8.930
8.960
20,427
+0.14(+1.60%)
Nov 30, 2022
8.760
8.870
8.660
8.819
36,048
+0.09(+1.02%)
Nov 29, 2022
8.700
8.750
8.680
8.730
21,140
+0.14(+1.63%)
Nov 28, 2022
8.700
8.700
8.540
8.590
27,298
-0.18(-2.00%)
Nov 25, 2022
8.730
8.765
8.710
8.765
6,851
+0.02(+0.17%)
Nov 23, 2022
8.720
8.760
8.670
8.750
22,552
+0.01(+0.11%)
Nov 22, 2022
8.680
8.740
8.655
8.740
15,733
+0.01(+0.11%)
Nov 21, 2022
8.740
8.740
8.680
8.730
33,046
-0.14(-1.63%)
Nov 18, 2022
8.900
8.910
8.850
8.875
25,312
+0.06(+0.74%)
Nov 17, 2022
8.710
8.810
8.710
8.810
49,433
-0.03(-0.34%)
Nov 16, 2022
8.870
8.880
8.790
8.840
32,999
+0.07(+0.80%)
Nov 15, 2022
8.880
8.880
8.660
8.770
51,547
-0.01(-0.11%)
Nov 14, 2022
8.750
8.810
8.720
8.780
16,653
+0.06(+0.75%)
Nov 11, 2022
8.650
8.740
8.620
8.715
22,670
+0.27(+3.14%)
Nov 10, 2022
8.360
8.530
8.330
8.450
50,534
+0.35(+4.32%)
Nov 09, 2022
8.133
8.190
8.080
8.100
19,888
-0.02(-0.25%)
Nov 08, 2022
8.100
8.160
8.050
8.120
72,491
+0.13(+1.63%)
Nov 07, 2022
7.937
7.990
7.920
7.990
24,033
+0.24(+3.10%)
Nov 04, 2022
7.700
7.810
7.630
7.750
27,074
+0.28(+3.75%)
Nov 03, 2022
7.380
7.480
7.360
7.470
50,032
+0.09(+1.22%)
Nov 02, 2022
7.510
7.612
7.380
7.380
54,980
-0.17(-2.25%)
Nov 01, 2022
7.640
7.640
7.495
7.550
100,786
+0.10(+1.34%)
Oct 31, 2022
7.470
7.490
7.417
7.450
49,119
-0.08(-1.06%)
Oct 28, 2022
7.450
7.530
7.400
7.530
23,350
+0.08(+1.07%)
Oct 27, 2022
7.425
7.501
7.410
7.450
111,175
+0.04(+0.53%)
Oct 26, 2022
7.370
7.444
7.370
7.411
24,187
+0.03(+0.42%)
Oct 25, 2022
7.270
7.400
7.270
7.380
225,492
+0.09(+1.23%)
Oct 24, 2022
7.240
7.295
7.240
7.290
96,870
+0.18(+2.53%)
Oct 21, 2022
7.070
7.140
6.990
7.110
51,193
+0.03(+0.42%)
Oct 20, 2022
7.160
7.250
7.060
7.080
157,722
-0.03(-0.42%)
Oct 19, 2022
7.115
7.140
7.060
7.110
64,210
+0.02(+0.25%)
Oct 18, 2022
7.070
7.130
7.030
7.092
391,398
+0.07(+1.03%)
Oct 17, 2022
7.040
7.135
7.010
7.020
144,961
+0.22(+3.24%)
Oct 14, 2022
6.949
6.960
6.800
6.800
93,523
-0.07(-1.02%)
Oct 13, 2022
6.586
6.900
6.586
6.870
306,094
+0.24(+3.62%)
Oct 12, 2022
6.650
6.700
6.630
6.630
173,345
-0.08(-1.19%)
Oct 11, 2022
6.680
6.780
6.650
6.710
502,138
-0.09(-1.32%)
Oct 10, 2022
6.720
6.920
6.690
6.800
267,367
+0.22(+3.34%)
Oct 07, 2022
6.646
6.750
6.580
6.580
124,918
-0.13(-1.94%)
Oct 06, 2022
6.755
6.950
6.710
6.710
142,373
-0.29(-4.14%)
Oct 05, 2022
6.925
7.050
6.845
7.000
106,211
-0.20(-2.78%)
Oct 04, 2022
7.120
7.270
7.120
7.200
530,704
+0.34(+4.96%)
Oct 03, 2022
6.861
6.870
6.790
6.860
113,018
+0.11(+1.63%)
Sep 30, 2022
6.930
7.010
6.750
6.750
158,268
+0.02(+0.30%)
Sep 29, 2022
6.730
6.760
6.645
6.730
262,445
-0.11(-1.68%)
Sep 28, 2022
6.660
6.870
6.660
6.845
209,605
+0.09(+1.41%)
Sep 27, 2022
6.850
6.910
6.640
6.750
630,281
-0.22(-3.16%)
Sep 26, 2022
7.030
7.070
6.910
6.970
207,630
+0.05(+0.72%)
Sep 23, 2022
6.980
7.010
6.900
6.920
78,495
-0.34(-4.75%)
Sep 22, 2022
7.250
7.280
7.210
7.265
73,095
-0.04(-0.48%)
Sep 21, 2022
7.313
7.400
7.200
7.300
54,012
-0.09(-1.22%)
Sep 20, 2022
7.375
7.480
7.320
7.390
109,518
-0.23(-3.02%)
Sep 19, 2022
7.455
7.620
7.450
7.620
68,144
+0.05(+0.66%)
Sep 16, 2022
7.570
7.670
7.490
7.570
77,941
-0.03(-0.39%)
Sep 15, 2022
7.540
7.650
7.540
7.600
63,177
+0.02(+0.26%)
Sep 14, 2022
7.560
7.635
7.550
7.580
38,223
+0.08(+1.07%)
Sep 13, 2022
7.625
7.720
7.460
7.500
121,386
-0.22(-2.85%)
Sep 12, 2022
7.710
7.770
7.710
7.720
135,902
+0.22(+2.93%)
Sep 09, 2022
7.450
7.500
7.442
7.500
185,816
+0.20(+2.74%)
Sep 08, 2022
7.130
7.580
7.130
7.300
161,323
-0.02(-0.27%)
Sep 07, 2022
7.160
7.390
7.140
7.320
235,929
+0.17(+2.31%)
Sep 06, 2022
7.175
7.260
7.120
7.155
176,071
-0.15(-2.12%)
Sep 02, 2022
7.460
7.520
7.240
7.310
154,645
+0.06(+0.83%)
Sep 01, 2022
7.210
7.260
7.120
7.250
205,242
-0.10(-1.36%)
Aug 31, 2022
7.350
7.430
7.230
7.350
93,891
-0.04(-0.54%)
Aug 30, 2022
7.380
7.450
7.310
7.390
197,988
+0.09(+1.23%)
Aug 29, 2022
7.305
7.380
7.255
7.300
147,297
+0.05(+0.69%)
Aug 26, 2022
7.490
7.490
7.250
7.250
159,779
-0.29(-3.85%)
Aug 25, 2022
7.440
7.540
7.430
7.540
73,227
+0.15(+1.97%)
Aug 24, 2022
7.314
7.440
7.310
7.394
139,330
-0.06(-0.75%)
Aug 23, 2022
7.420
7.500
7.410
7.450
156,541
+0.08(+1.09%)
Aug 22, 2022
7.425
7.433
7.350
7.370
109,141
-0.24(-3.15%)
Aug 19, 2022
7.550
7.610
7.500
7.610
21,177
-0.17(-2.19%)
Aug 18, 2022
7.750
7.780
7.705
7.780
72,226
+0.01(+0.13%)
Aug 17, 2022
7.735
7.810
7.700
7.770
24,759
-0.02(-0.22%)
Aug 16, 2022
7.810
7.850
7.760
7.787
77,829
-0.12(-1.49%)
Aug 15, 2022
7.900
7.920
7.770
7.905
36,127
-0.04(-0.57%)
Aug 12, 2022
7.870
7.950
7.870
7.950
26,627
+0.08(+1.02%)
Aug 11, 2022
7.840
7.890
7.840
7.870
38,728
+0.03(+0.38%)
Aug 10, 2022
7.970
7.970
7.780
7.840
63,962
+0.15(+1.95%)
Aug 09, 2022
7.720
7.740
7.640
7.690
170,087
+0.02(+0.26%)
Aug 08, 2022
7.640
7.760
7.570
7.670
130,257
-0.05(-0.65%)
Aug 05, 2022
7.580
7.850
7.540
7.720
57,675
+0.20(+2.66%)
Aug 04, 2022
7.500
7.670
7.490
7.520
27,894
+0.06(+0.78%)
Aug 03, 2022
7.430
7.640
7.370
7.462
84,772
+0.06(+0.84%)
Aug 02, 2022
7.375
7.430
7.350
7.400
329,741
-0.18(-2.37%)
Aug 01, 2022
7.624
7.705
7.560
7.580
234,249
-0.02(-0.26%)
Jul 29, 2022
7.430
7.600
7.430
7.600
106,290
+0.27(+3.68%)
Jul 28, 2022
7.213
7.380
7.213
7.330
240,030
+0.07(+0.96%)
Jul 27, 2022
7.160
7.280
7.110
7.260
89,500
+0.12(+1.68%)
Jul 26, 2022
7.170
7.210
7.133
7.140
306,507
-0.31(-4.16%)
Jul 25, 2022
7.378
7.540
7.340
7.450
227,399
+0.23(+3.19%)
Jul 22, 2022
7.277
7.290
7.190
7.220
77,081
-0.02(-0.28%)
Jul 21, 2022
7.184
7.240
7.160
7.240
44,754
+0.05(+0.70%)
Jul 20, 2022
7.330
7.374
7.040
7.189
147,106
-0.26(-3.50%)
Jul 19, 2022
7.470
7.500
7.440
7.450
366,349
+0.17(+2.34%)
Jul 18, 2022
7.390
7.390
7.280
7.280
198,120
-0.01(-0.14%)
Jul 15, 2022
7.270
7.322
7.240
7.290
74,711
+0.08(+1.11%)
Jul 14, 2022
7.210
7.310
7.110
7.210
160,589
-0.29(-3.87%)
Jul 13, 2022
7.500
7.550
7.460
7.500
87,898
-0.05(-0.73%)
Jul 12, 2022
7.550
7.640
7.520
7.555
219,656
-0.08(-0.98%)
Jul 11, 2022
7.660
7.710
7.580
7.630
319,233
-0.12(-1.55%)
Jul 08, 2022
7.760
7.880
7.730
7.750
118,057
+0.02(+0.26%)
Jul 07, 2022
7.680
7.770
7.680
7.730
217,019
+0.27(+3.62%)
Jul 06, 2022
7.495
7.620
7.401
7.460
381,796
-0.08(-1.06%)
Jul 05, 2022
7.500
7.670
7.400
7.540
170,144
-0.64(-7.82%)
Jul 01, 2022
8.071
8.270
8.020
8.180
103,306
+0.20(+2.51%)
Jun 30, 2022
7.890
8.009
7.890
7.980
68,170
-0.09(-1.12%)
Jun 29, 2022
8.125
8.126
8.061
8.070
97,278
-0.09(-1.10%)
Jun 28, 2022
8.270
8.270
8.160
8.160
281,979
-0.02(-0.24%)
Jun 27, 2022
8.300
8.300
8.130
8.180
150,371
-0.30(-3.54%)
Jun 24, 2022
8.390
8.480
8.340
8.480
90,770
+0.37(+4.56%)
Jun 23, 2022
8.114
8.150
8.030
8.110
148,477
-0.04(-0.49%)
Jun 22, 2022
8.125
8.240
8.100
8.150
259,529
-0.03(-0.42%)
Jun 21, 2022
8.283
8.283
8.170
8.184
139,016
+0.04(+0.48%)
Jun 17, 2022
8.200
8.200
8.105
8.145
104,720
-0.07(-0.84%)
Jun 16, 2022
8.185
8.274
8.180
8.214
145,807
-0.22(-2.56%)
Jun 15, 2022
8.436
8.440
8.310
8.430
182,578
+0.43(+5.37%)
Jun 14, 2022
8.055
8.055
7.966
8.000
373,110
+0.01(+0.13%)
Jun 13, 2022
8.000
8.120
7.980
7.990
97,663
-0.20(-2.44%)
Jun 10, 2022
8.305
8.305
8.160
8.190
71,786
-0.48(-5.54%)
Jun 09, 2022
8.702
8.745
8.630
8.670
56,331
-0.14(-1.59%)
Jun 08, 2022
8.838
8.950
8.810
8.810
41,369
-0.15(-1.67%)
Jun 07, 2022
8.930
9.000
8.910
8.960
122,885
-0.02(-0.22%)
Jun 06, 2022
9.036
9.055
8.975
8.980
36,538
+0.05(+0.56%)
Jun 03, 2022
8.895
8.940
8.875
8.930
37,592
-0.11(-1.22%)
Jun 02, 2022
8.926
9.190
8.926
9.040
82,885
-0.07(-0.77%)
Jun 01, 2022
9.160
9.160
8.934
9.110
54,611
-0.07(-0.76%)
May 31, 2022
9.040
9.180
9.020
9.180
110,922
+0.02(+0.22%)
May 27, 2022
9.080
9.340
9.080
9.160
39,935
-0.15(-1.61%)
May 26, 2022
9.300
9.415
9.260
9.310
82,588
+0.02(+0.22%)
May 25, 2022
9.220
9.300
9.182
9.290
61,831
+0.02(+0.22%)
May 24, 2022
9.240
9.395
9.200
9.270
99,936
-0.07(-0.75%)
May 23, 2022
9.150
9.540
9.140
9.340
106,132
-0.30(-3.06%)
May 20, 2022
9.610
9.900
9.580
9.635
68,190
+0.05(+0.47%)
May 19, 2022
9.550
10.01
9.550
9.590
42,257
+0.39(+4.24%)
May 18, 2022
9.377
9.430
9.200
9.200
24,688
-0.39(-4.07%)
May 17, 2022
9.500
9.672
9.430
9.590
99,309
+0.27(+2.90%)
May 16, 2022
9.230
9.360
9.215
9.320
126,843
+0.08(+0.87%)
May 13, 2022
9.160
9.240
9.106
9.240
50,664
+0.14(+1.54%)
May 12, 2022
9.140
9.420
9.020
9.100
106,965
-0.03(-0.33%)
May 11, 2022
9.320
9.330
9.130
9.130
131,884
-0.20(-2.19%)
May 10, 2022
9.350
9.380
9.250
9.334
223,177
+0.12(+1.35%)
May 09, 2022
9.170
9.280
9.140
9.210
147,780
-0.12(-1.33%)
May 06, 2022
9.322
9.380
9.220
9.334
252,721
-0.12(-1.23%)
May 05, 2022
9.480
9.480
9.342
9.450
86,322
-0.27(-2.76%)
May 04, 2022
9.575
9.750
9.520
9.718
68,814
+0.17(+1.82%)
May 03, 2022
9.594
9.670
9.530
9.544
88,628
+0.17(+1.86%)
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.