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
Altisource Portfolio
(NQ:
ASPS
)
1.810
-0.080 (-4.23%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Dec 29, 2023
3.640
3.700
3.520
3.560
144,345
-0.05(-1.39%)
Dec 28, 2023
3.520
3.700
3.510
3.610
121,132
+0.08(+2.27%)
Dec 27, 2023
3.570
3.710
3.510
3.530
81,236
-0.04(-1.12%)
Dec 26, 2023
3.370
3.602
3.321
3.570
135,530
+0.21(+6.25%)
Dec 22, 2023
3.180
3.490
3.128
3.360
161,183
+0.16(+5.00%)
Dec 21, 2023
3.060
3.210
3.050
3.200
106,401
+0.16(+5.26%)
Dec 20, 2023
3.050
3.264
3.000
3.040
324,001
+0.04(+1.33%)
Dec 19, 2023
3.360
3.370
3.000
3.000
441,191
-0.37(-10.98%)
Dec 18, 2023
3.620
3.640
3.330
3.370
237,182
-0.14(-3.99%)
Dec 15, 2023
3.740
3.800
3.490
3.510
336,815
-0.20(-5.39%)
Dec 14, 2023
3.850
3.936
3.710
3.710
67,233
-0.11(-2.88%)
Dec 13, 2023
3.810
3.910
3.760
3.820
97,814
+0.01(+0.26%)
Dec 12, 2023
4.080
4.080
3.780
3.810
145,171
-0.29(-7.07%)
Dec 11, 2023
4.320
4.390
4.045
4.100
44,781
-0.25(-5.75%)
Dec 08, 2023
4.360
4.440
4.010
4.350
143,553
-0.03(-0.68%)
Dec 07, 2023
4.440
4.490
4.330
4.380
50,456
-0.01(-0.23%)
Dec 06, 2023
4.400
4.590
4.304
4.390
72,817
-0.08(-1.79%)
Dec 05, 2023
4.470
4.500
4.410
4.470
54,669
-0.03(-0.67%)
Dec 04, 2023
4.390
4.500
4.271
4.500
70,468
+0.11(+2.51%)
Dec 01, 2023
4.250
4.460
4.250
4.390
60,704
+0.12(+2.81%)
Nov 30, 2023
4.290
4.360
4.233
4.270
24,550
+0.00(+0.00%)
Nov 29, 2023
4.480
4.480
4.250
4.270
38,504
-0.16(-3.61%)
Nov 28, 2023
4.380
4.470
4.329
4.430
53,621
+0.06(+1.37%)
Nov 27, 2023
4.250
4.600
4.141
4.370
139,105
+0.09(+2.10%)
Nov 24, 2023
4.430
4.430
4.190
4.280
25,284
+0.02(+0.47%)
Nov 22, 2023
4.110
4.400
4.070
4.260
46,241
+0.09(+2.16%)
Nov 21, 2023
4.072
4.270
4.051
4.170
24,406
-0.04(-0.95%)
Nov 20, 2023
4.060
4.500
3.990
4.210
118,969
+0.14(+3.44%)
Nov 17, 2023
3.932
4.110
3.932
4.070
13,276
+0.14(+3.56%)
Nov 16, 2023
3.870
4.090
3.870
3.930
60,174
+0.00(+0.00%)
Nov 15, 2023
3.790
4.050
3.680
3.930
100,368
+0.13(+3.42%)
Nov 14, 2023
3.950
3.950
3.700
3.800
116,315
-0.11(-2.81%)
Nov 13, 2023
3.920
4.075
3.870
3.910
19,036
-0.02(-0.51%)
Nov 10, 2023
3.870
3.970
3.730
3.930
51,459
+0.06(+1.55%)
Nov 09, 2023
3.950
3.950
3.810
3.870
32,108
-0.03(-0.77%)
Nov 08, 2023
4.080
4.080
3.860
3.900
79,413
-0.18(-4.41%)
Nov 07, 2023
4.180
4.190
3.980
4.080
110,688
-0.05(-1.21%)
Nov 06, 2023
4.090
4.290
3.884
4.130
73,462
+0.07(+1.72%)
Nov 03, 2023
3.820
4.140
3.820
4.060
118,406
+0.25(+6.56%)
Nov 02, 2023
3.830
3.950
3.750
3.810
178,183
+0.00(+0.00%)
Nov 01, 2023
3.770
3.845
3.710
3.810
85,934
+0.05(+1.33%)
Oct 31, 2023
3.680
3.820
3.590
3.760
88,282
+0.04(+1.08%)
Oct 30, 2023
3.760
3.775
3.610
3.720
97,055
+0.08(+2.20%)
Oct 27, 2023
4.030
4.030
3.570
3.640
333,125
-0.35(-8.77%)
Oct 26, 2023
4.260
4.300
3.890
3.990
378,737
-0.41(-9.32%)
Oct 25, 2023
4.610
4.650
4.320
4.400
101,095
-0.17(-3.72%)
Oct 24, 2023
4.450
4.700
4.390
4.570
100,679
+0.17(+3.86%)
Oct 23, 2023
4.230
4.470
4.200
4.400
121,595
+0.15(+3.53%)
Oct 20, 2023
4.380
4.450
4.220
4.250
86,801
-0.11(-2.52%)
Oct 19, 2023
4.030
4.400
4.030
4.360
251,205
+0.36(+9.00%)
Oct 18, 2023
4.210
4.250
3.960
4.000
31,081
-0.22(-5.21%)
Oct 17, 2023
3.940
4.320
3.940
4.220
131,778
+0.27(+6.84%)
Oct 16, 2023
3.940
3.970
3.850
3.950
116,686
+0.05(+1.28%)
Oct 13, 2023
3.990
4.000
3.850
3.900
81,159
-0.10(-2.50%)
Oct 12, 2023
4.060
4.100
3.910
4.000
74,076
-0.05(-1.23%)
Oct 11, 2023
4.000
4.090
3.960
4.050
40,681
+0.06(+1.50%)
Oct 10, 2023
3.900
4.055
3.845
3.990
66,468
+0.10(+2.57%)
Oct 09, 2023
3.920
3.950
3.850
3.890
52,941
-0.04(-1.02%)
Oct 06, 2023
3.900
4.000
3.860
3.930
30,949
+0.02(+0.51%)
Oct 05, 2023
3.940
4.000
3.860
3.910
101,051
-0.01(-0.26%)
Oct 04, 2023
3.820
4.040
3.820
3.920
146,119
+0.13(+3.43%)
Oct 03, 2023
4.000
4.076
3.700
3.790
124,536
-0.23(-5.72%)
Oct 02, 2023
4.000
4.120
3.990
4.020
59,858
+0.03(+0.75%)
Sep 29, 2023
4.200
4.250
3.990
3.990
54,238
-0.14(-3.39%)
Sep 28, 2023
4.090
4.274
4.090
4.130
52,594
+0.08(+1.98%)
Sep 27, 2023
4.150
4.160
4.000
4.050
111,422
-0.09(-2.17%)
Sep 26, 2023
4.090
4.260
4.040
4.140
85,826
+0.09(+2.22%)
Sep 25, 2023
4.190
4.095
4.010
4.050
44,340
-0.11(-2.64%)
Sep 22, 2023
4.440
4.440
4.153
4.160
189,695
-0.23(-5.24%)
Sep 21, 2023
4.450
4.540
4.340
4.390
93,129
-0.15(-3.30%)
Sep 20, 2023
4.350
4.560
4.330
4.540
135,988
+0.10(+2.25%)
Sep 19, 2023
4.300
4.460
4.240
4.440
48,775
+0.12(+2.78%)
Sep 18, 2023
4.500
4.550
4.250
4.320
98,549
-0.20(-4.42%)
Sep 15, 2023
4.530
4.555
4.400
4.520
64,085
-0.03(-0.66%)
Sep 14, 2023
4.310
4.565
4.310
4.550
88,939
+0.27(+6.31%)
Sep 13, 2023
4.140
4.310
4.120
4.280
109,097
+0.14(+3.38%)
Sep 12, 2023
4.130
4.420
4.120
4.140
120,724
+0.04(+0.98%)
Sep 11, 2023
3.970
4.200
3.970
4.100
205,104
+0.13(+3.27%)
Sep 08, 2023
4.000
4.290
3.800
3.970
1,406,746
-0.04(-1.00%)
Sep 07, 2023
4.120
4.260
3.920
4.010
194,537
-0.18(-4.30%)
Sep 06, 2023
4.170
4.350
4.160
4.190
34,316
+0.05(+1.21%)
Sep 05, 2023
4.320
4.340
4.100
4.140
52,914
-0.15(-3.50%)
Sep 01, 2023
4.070
4.430
4.070
4.290
41,077
+0.22(+5.41%)
Aug 31, 2023
3.970
4.093
3.970
4.070
34,969
+0.09(+2.26%)
Aug 30, 2023
4.050
4.209
3.960
3.980
30,648
-0.19(-4.56%)
Aug 29, 2023
4.110
4.300
3.980
4.170
48,967
+0.07(+1.71%)
Aug 28, 2023
4.008
4.110
4.008
4.100
22,440
+0.03(+0.74%)
Aug 25, 2023
3.930
4.100
3.860
4.070
22,628
+0.17(+4.36%)
Aug 24, 2023
4.100
4.140
3.850
3.900
94,438
-0.25(-6.02%)
Aug 23, 2023
4.410
4.410
4.100
4.150
37,439
-0.01(-0.24%)
Aug 22, 2023
4.330
4.390
4.050
4.160
71,893
-0.10(-2.35%)
Aug 21, 2023
4.370
4.569
4.220
4.260
36,178
-0.17(-3.84%)
Aug 18, 2023
4.540
4.612
4.345
4.430
46,117
-0.06(-1.34%)
Aug 17, 2023
4.090
4.500
4.040
4.490
58,234
+0.40(+9.78%)
Aug 16, 2023
4.160
4.250
4.016
4.090
79,783
-0.06(-1.45%)
Aug 15, 2023
4.270
4.330
4.120
4.150
112,903
-0.12(-2.81%)
Aug 14, 2023
4.340
4.440
4.180
4.270
98,012
-0.06(-1.39%)
Aug 11, 2023
4.500
4.679
4.300
4.330
95,490
-0.27(-5.87%)
Aug 10, 2023
4.880
4.890
4.550
4.600
96,955
-0.22(-4.56%)
Aug 09, 2023
5.000
5.018
4.800
4.820
92,092
-0.19(-3.79%)
Aug 08, 2023
5.030
5.110
4.850
5.010
76,119
-0.02(-0.40%)
Aug 07, 2023
5.040
5.135
4.950
5.030
46,145
-0.12(-2.33%)
Aug 04, 2023
5.140
5.250
5.110
5.150
38,735
+0.05(+0.98%)
Aug 03, 2023
5.160
5.318
5.100
5.100
41,870
-0.15(-2.86%)
Aug 02, 2023
5.010
5.290
5.010
5.250
47,317
+0.24(+4.79%)
Aug 01, 2023
4.980
5.140
4.820
5.010
82,806
+0.10(+2.04%)
Jul 31, 2023
4.980
4.990
4.660
4.910
157,974
-0.07(-1.41%)
Jul 28, 2023
5.040
5.230
4.750
4.980
233,409
-0.04(-0.80%)
Jul 27, 2023
5.530
5.530
4.870
5.020
458,146
-1.03(-17.02%)
Jul 26, 2023
6.230
6.230
5.850
6.050
69,598
-0.10(-1.63%)
Jul 25, 2023
6.010
6.240
5.930
6.150
52,634
+0.05(+0.82%)
Jul 24, 2023
6.360
6.430
5.720
6.100
217,553
-0.17(-2.71%)
Jul 21, 2023
5.530
6.380
5.470
6.270
341,234
+0.74(+13.38%)
Jul 20, 2023
4.940
5.570
4.820
5.530
251,044
+0.62(+12.63%)
Jul 19, 2023
5.310
5.350
4.780
4.910
78,187
-0.38(-7.18%)
Jul 18, 2023
5.410
5.450
5.250
5.290
21,804
-0.13(-2.40%)
Jul 17, 2023
5.200
5.490
5.150
5.420
41,631
+0.23(+4.43%)
Jul 14, 2023
5.240
5.360
5.100
5.190
69,312
-0.01(-0.19%)
Jul 13, 2023
5.340
5.500
5.142
5.200
58,445
-0.11(-2.07%)
Jul 12, 2023
5.650
5.680
5.310
5.310
63,738
-0.35(-6.18%)
Jul 11, 2023
5.434
5.740
5.434
5.660
38,004
+0.03(+0.53%)
Jul 10, 2023
5.340
5.659
5.270
5.630
47,944
+0.30(+5.63%)
Jul 07, 2023
5.300
5.560
5.260
5.330
41,494
+0.03(+0.47%)
Jul 06, 2023
5.600
5.700
5.250
5.305
70,623
-0.37(-6.44%)
Jul 05, 2023
5.590
5.740
5.240
5.670
97,977
+0.16(+2.90%)
Jul 03, 2023
5.720
5.720
5.350
5.510
51,913
-0.19(-3.33%)
Jun 30, 2023
6.010
6.010
5.650
5.700
45,846
-0.30(-5.00%)
Jun 29, 2023
5.850
6.180
5.670
6.000
76,530
+0.19(+3.27%)
Jun 28, 2023
5.500
5.850
5.370
5.810
107,192
+0.30(+5.44%)
Jun 27, 2023
5.770
5.845
5.450
5.510
45,586
-0.27(-4.67%)
Jun 26, 2023
5.520
5.870
5.460
5.780
69,796
+0.28(+5.09%)
Jun 23, 2023
5.600
5.780
5.410
5.500
110,240
-0.29(-5.01%)
Jun 22, 2023
6.110
6.110
5.500
5.790
150,321
-0.35(-5.70%)
Jun 21, 2023
6.250
6.790
6.080
6.140
273,500
-0.22(-3.46%)
Jun 20, 2023
5.880
6.450
5.810
6.360
233,725
+0.49(+8.35%)
Jun 16, 2023
6.240
6.240
5.770
5.870
160,918
-0.37(-5.93%)
Jun 15, 2023
5.530
6.280
5.510
6.240
272,315
+1.86(+42.47%)
May 08, 2023
4.360
4.510
4.335
4.380
56,047
+0.03(+0.69%)
May 05, 2023
4.500
4.740
4.210
4.350
177,384
-0.15(-3.33%)
May 04, 2023
4.260
4.629
4.250
4.500
139,491
+0.24(+5.63%)
May 03, 2023
4.140
4.312
4.060
4.260
125,193
+0.14(+3.40%)
May 02, 2023
3.770
4.330
3.660
4.120
291,464
+0.36(+9.57%)
May 01, 2023
3.770
3.919
3.650
3.760
153,849
+0.02(+0.53%)
Apr 28, 2023
3.850
3.850
3.720
3.740
65,103
-0.09(-2.35%)
Apr 27, 2023
3.590
3.950
3.590
3.830
191,866
+0.20(+5.51%)
Apr 26, 2023
3.640
3.690
3.520
3.630
133,078
-0.02(-0.55%)
Apr 25, 2023
3.840
3.840
3.645
3.650
75,751
-0.19(-4.95%)
Apr 24, 2023
3.700
3.910
3.700
3.840
96,283
+0.15(+4.07%)
Apr 21, 2023
3.700
3.770
3.580
3.690
110,082
-0.05(-1.34%)
Apr 20, 2023
3.910
4.023
3.710
3.740
121,055
-0.13(-3.36%)
Apr 19, 2023
4.100
4.100
3.800
3.870
100,301
-0.20(-4.91%)
Apr 18, 2023
3.830
4.140
3.810
4.070
112,311
+0.23(+5.99%)
Apr 17, 2023
3.850
3.981
3.800
3.840
114,906
+0.00(+0.00%)
Apr 14, 2023
4.040
4.045
3.810
3.840
75,679
-0.17(-4.24%)
Apr 13, 2023
4.020
4.090
3.920
4.010
112,536
-0.02(-0.50%)
Apr 12, 2023
4.160
4.269
3.950
4.030
87,601
-0.12(-2.89%)
Apr 11, 2023
4.100
4.200
4.000
4.150
92,066
+0.05(+1.22%)
Apr 10, 2023
4.110
4.140
3.990
4.100
99,507
-0.01(-0.24%)
Apr 06, 2023
4.070
4.110
3.970
4.110
121,959
+0.05(+1.23%)
Apr 05, 2023
4.360
4.360
4.030
4.060
186,062
-0.24(-5.58%)
Apr 04, 2023
4.400
4.420
4.110
4.300
114,651
-0.17(-3.80%)
Apr 03, 2023
4.600
4.770
4.380
4.470
107,348
-0.13(-2.83%)
Mar 31, 2023
4.680
4.770
4.500
4.600
70,243
-0.06(-1.29%)
Mar 30, 2023
4.870
4.870
4.440
4.660
121,456
+0.04(+0.87%)
Mar 29, 2023
4.770
4.941
4.540
4.620
120,620
-0.12(-2.53%)
Mar 28, 2023
4.490
4.900
4.460
4.740
152,724
+0.22(+4.87%)
Mar 27, 2023
4.090
4.560
4.025
4.520
112,752
+0.49(+12.16%)
Mar 24, 2023
4.200
4.250
3.780
4.030
302,926
-0.22(-5.18%)
Mar 23, 2023
4.760
4.780
4.250
4.250
175,198
-0.45(-9.57%)
Mar 22, 2023
4.720
5.000
4.610
4.700
117,333
-0.04(-0.84%)
Mar 21, 2023
4.710
4.740
4.500
4.740
102,110
+0.18(+3.95%)
Mar 20, 2023
4.590
4.710
4.390
4.560
127,150
+0.08(+1.79%)
Mar 17, 2023
4.800
4.800
4.480
4.480
163,821
-0.27(-5.68%)
Mar 16, 2023
5.030
5.030
4.690
4.750
169,623
-0.23(-4.62%)
Mar 15, 2023
5.140
5.160
4.900
4.980
187,180
-0.23(-4.41%)
Mar 14, 2023
4.990
5.490
4.980
5.210
311,770
+0.27(+5.47%)
Mar 13, 2023
5.110
5.110
4.760
4.940
265,672
-0.24(-4.63%)
Mar 10, 2023
5.630
5.630
5.140
5.180
247,458
-0.45(-7.99%)
Mar 09, 2023
5.520
5.880
5.520
5.630
156,340
+0.08(+1.44%)
Mar 08, 2023
5.450
5.607
5.300
5.550
95,747
+0.12(+2.21%)
Mar 07, 2023
5.710
5.740
5.374
5.430
165,368
-0.33(-5.73%)
Mar 06, 2023
5.720
5.835
5.650
5.760
158,696
+0.07(+1.23%)
Mar 03, 2023
5.690
5.780
5.212
5.690
169,387
+0.13(+2.34%)
Mar 02, 2023
5.770
5.770
5.520
5.560
156,970
-0.14(-2.46%)
Mar 01, 2023
5.850
6.010
5.590
5.700
278,143
-0.09(-1.55%)
Feb 28, 2023
5.650
6.040
5.550
5.790
243,002
+0.13(+2.30%)
Feb 27, 2023
5.350
5.770
5.350
5.660
281,325
+0.33(+6.19%)
Feb 24, 2023
5.300
5.450
5.120
5.330
146,125
-0.02(-0.37%)
Feb 23, 2023
5.340
5.520
5.140
5.350
275,754
+0.05(+0.94%)
Feb 22, 2023
5.040
5.375
4.960
5.300
226,389
+0.26(+5.16%)
Feb 21, 2023
5.270
5.270
4.958
5.040
193,551
-0.22(-4.18%)
Feb 17, 2023
5.290
5.290
5.020
5.260
191,161
-0.07(-1.31%)
Feb 16, 2023
5.360
5.500
5.130
5.330
272,643
-0.10(-1.84%)
Feb 15, 2023
5.200
5.500
4.950
5.430
618,557
+0.40(+7.95%)
Feb 14, 2023
5.250
5.250
4.850
5.030
384,328
-0.13(-2.52%)
Feb 13, 2023
5.500
5.620
5.115
5.160
251,761
-0.37(-6.69%)
Feb 10, 2023
4.480
5.540
4.250
5.530
1,663,688
-0.81(-12.78%)
Feb 09, 2023
6.830
6.890
6.280
6.340
191,539
-0.56(-8.12%)
Feb 08, 2023
6.650
6.990
6.360
6.900
172,135
+0.51(+7.98%)
Feb 07, 2023
6.560
6.605
6.245
6.390
101,975
-0.19(-2.89%)
Feb 06, 2023
7.270
7.550
6.520
6.580
342,318
-0.65(-8.99%)
Feb 03, 2023
5.710
7.370
5.710
7.230
735,907
+1.42(+24.44%)
Feb 02, 2023
5.960
6.090
5.800
5.810
96,323
-0.04(-0.68%)
Feb 01, 2023
5.880
6.020
5.630
5.850
164,579
-0.10(-1.68%)
Jan 31, 2023
5.640
5.950
5.530
5.950
153,795
+0.31(+5.50%)
Jan 30, 2023
6.140
6.300
5.600
5.640
332,103
-0.53(-8.59%)
Jan 27, 2023
5.850
6.270
5.520
6.170
663,809
+0.42(+7.30%)
Jan 26, 2023
7.490
7.490
5.680
5.750
1,221,481
-1.77(-23.54%)
Jan 25, 2023
7.660
7.750
7.450
7.520
78,901
-0.19(-2.46%)
Jan 24, 2023
8.010
8.010
7.700
7.710
111,827
-0.16(-2.03%)
Jan 23, 2023
7.710
7.960
7.610
7.870
114,008
+0.17(+2.21%)
Jan 20, 2023
7.480
7.990
7.470
7.700
105,783
+0.22(+2.94%)
Jan 19, 2023
7.500
7.535
7.280
7.480
120,571
-0.06(-0.80%)
Jan 18, 2023
7.510
7.750
7.390
7.540
132,237
-0.02(-0.26%)
Jan 17, 2023
7.910
8.000
7.490
7.560
183,887
-0.18(-2.33%)
Jan 13, 2023
8.320
8.320
7.740
7.740
125,851
-0.59(-7.08%)
Jan 12, 2023
8.160
8.480
8.120
8.330
125,662
+0.18(+2.21%)
Jan 11, 2023
7.780
8.330
7.780
8.150
119,017
+0.35(+4.49%)
Jan 10, 2023
7.730
7.900
7.650
7.800
122,238
+0.02(+0.26%)
Jan 09, 2023
8.050
8.055
7.670
7.780
247,306
-0.33(-4.07%)
Jan 06, 2023
8.100
8.380
7.665
8.110
263,641
-0.14(-1.70%)
Jan 05, 2023
8.650
8.900
7.860
8.250
268,024
-0.40(-4.62%)
Jan 04, 2023
8.700
9.120
8.590
8.650
204,846
-0.08(-0.92%)
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.