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
Hallador Energy Company
(NQ:
HNRG
)
5.100
-0.010 (-0.20%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Apr 30, 2024
5.180
5.210
5.000
5.110
304,356
-0.10(-1.92%)
Apr 29, 2024
5.280
5.320
5.160
5.210
474,062
+0.04(+0.77%)
Apr 26, 2024
4.830
5.290
4.808
5.170
349,804
+0.34(+7.15%)
Apr 25, 2024
4.810
4.840
4.590
4.825
188,021
+0.00(+0.10%)
Apr 24, 2024
4.790
4.960
4.720
4.820
244,285
-0.02(-0.41%)
Apr 23, 2024
4.960
4.960
4.725
4.840
262,693
-0.15(-2.91%)
Apr 22, 2024
4.800
5.110
4.700
4.985
337,542
+0.17(+3.42%)
Apr 19, 2024
4.600
4.860
4.595
4.820
252,672
+0.22(+4.78%)
Apr 18, 2024
4.510
4.600
4.332
4.600
238,629
+0.09(+2.00%)
Apr 17, 2024
4.580
4.872
4.480
4.510
240,130
-0.05(-1.10%)
Apr 16, 2024
4.500
4.600
4.450
4.560
193,697
+0.02(+0.44%)
Apr 15, 2024
4.710
4.710
4.490
4.540
247,987
-0.17(-3.61%)
Apr 12, 2024
4.770
4.980
4.680
4.710
219,172
-0.06(-1.26%)
Apr 11, 2024
4.770
4.940
4.740
4.770
228,254
-0.05(-1.04%)
Apr 10, 2024
4.840
4.840
4.630
4.820
335,449
-0.09(-1.83%)
Apr 09, 2024
4.920
4.990
4.820
4.910
229,790
-0.02(-0.41%)
Apr 08, 2024
5.080
5.200
4.870
4.930
352,429
-0.15(-2.95%)
Apr 05, 2024
4.910
5.125
4.750
5.080
412,193
+0.18(+3.67%)
Apr 04, 2024
5.130
5.200
4.870
4.900
409,625
-0.20(-3.92%)
Apr 03, 2024
4.830
5.185
4.765
5.100
417,666
+0.32(+6.81%)
Apr 02, 2024
4.760
4.900
4.726
4.775
339,774
-0.02(-0.52%)
Apr 01, 2024
5.340
5.370
4.780
4.800
450,261
-0.53(-9.94%)
Mar 28, 2024
5.220
5.500
5.220
5.330
342,611
+0.12(+2.30%)
Mar 27, 2024
5.040
5.317
4.950
5.210
538,623
+0.17(+3.37%)
Mar 26, 2024
5.110
5.600
4.970
5.040
841,284
+0.13(+2.65%)
Mar 25, 2024
5.050
5.060
4.500
4.910
778,888
-0.14(-2.77%)
Mar 22, 2024
5.410
5.410
5.050
5.050
419,098
-0.36(-6.65%)
Mar 21, 2024
5.340
5.600
5.240
5.410
508,707
+0.08(+1.50%)
Mar 20, 2024
5.400
5.420
5.080
5.330
603,901
-0.16(-2.91%)
Mar 19, 2024
5.790
5.800
5.420
5.490
667,962
-0.37(-6.31%)
Mar 18, 2024
6.500
6.500
5.780
5.860
701,806
-0.68(-10.40%)
Mar 15, 2024
7.260
7.290
6.050
6.540
1,051,453
-0.76(-10.41%)
Mar 14, 2024
7.560
8.000
6.300
7.300
680,879
-0.52(-6.65%)
Mar 13, 2024
7.860
8.030
7.750
7.820
281,049
+0.05(+0.64%)
Mar 12, 2024
7.970
7.970
7.650
7.770
298,277
-0.17(-2.14%)
Mar 11, 2024
8.430
8.430
7.930
7.940
329,777
-0.45(-5.36%)
Mar 08, 2024
8.850
8.932
8.252
8.390
388,610
-0.42(-4.77%)
Mar 07, 2024
8.490
9.000
8.440
8.810
238,796
+0.37(+4.38%)
Mar 06, 2024
8.360
8.630
8.190
8.440
454,252
+0.21(+2.55%)
Mar 05, 2024
7.940
8.320
7.940
8.230
386,447
+0.28(+3.52%)
Mar 04, 2024
7.820
8.229
7.780
7.950
330,949
+0.13(+1.66%)
Mar 01, 2024
7.640
7.880
7.610
7.820
317,731
+0.22(+2.89%)
Feb 29, 2024
7.380
7.630
7.325
7.600
620,497
+0.32(+4.40%)
Feb 28, 2024
7.310
7.350
7.150
7.280
219,144
-0.07(-0.95%)
Feb 27, 2024
7.090
7.460
7.090
7.350
249,148
+0.31(+4.40%)
Feb 26, 2024
7.120
7.120
6.850
7.040
289,532
-0.17(-2.36%)
Feb 23, 2024
7.310
7.435
7.200
7.210
209,695
-0.19(-2.57%)
Feb 22, 2024
7.470
7.650
7.330
7.400
273,828
-0.07(-0.94%)
Feb 21, 2024
7.300
7.525
7.300
7.470
198,216
+0.13(+1.77%)
Feb 20, 2024
7.480
7.500
7.260
7.340
222,726
-0.13(-1.74%)
Feb 16, 2024
7.580
7.580
7.310
7.470
220,116
+0.00(+0.00%)
Feb 15, 2024
7.380
7.523
7.320
7.470
238,393
+0.15(+2.05%)
Feb 14, 2024
7.250
7.380
7.070
7.320
188,052
+0.12(+1.67%)
Feb 13, 2024
7.570
7.570
7.149
7.200
269,706
-0.46(-6.01%)
Feb 12, 2024
7.400
7.730
7.390
7.660
270,080
+0.23(+3.10%)
Feb 09, 2024
7.550
7.550
7.230
7.430
191,041
-0.13(-1.72%)
Feb 08, 2024
7.350
7.620
7.190
7.560
223,772
+0.17(+2.30%)
Feb 07, 2024
7.300
7.450
7.165
7.390
385,916
+0.09(+1.23%)
Feb 06, 2024
7.650
7.660
7.260
7.300
312,141
-0.37(-4.82%)
Feb 05, 2024
8.220
8.220
7.640
7.670
392,188
-0.59(-7.14%)
Feb 02, 2024
8.850
8.850
8.260
8.260
152,765
-0.46(-5.28%)
Feb 01, 2024
8.630
8.790
8.480
8.720
233,138
+0.19(+2.23%)
Jan 31, 2024
8.960
9.030
8.510
8.530
221,098
-0.39(-4.37%)
Jan 30, 2024
8.620
8.960
8.505
8.920
244,725
+0.29(+3.36%)
Jan 29, 2024
8.870
9.100
8.610
8.630
259,433
-0.10(-1.15%)
Jan 26, 2024
8.860
8.980
8.570
8.730
275,558
-0.10(-1.13%)
Jan 25, 2024
9.180
9.200
8.750
8.830
239,399
-0.26(-2.86%)
Jan 24, 2024
8.850
9.180
8.819
9.090
340,287
+0.38(+4.36%)
Jan 23, 2024
8.770
8.800
8.690
8.710
180,878
-0.05(-0.57%)
Jan 22, 2024
8.900
8.973
8.740
8.760
203,770
-0.13(-1.46%)
Jan 19, 2024
8.750
9.055
8.680
8.890
208,574
+0.16(+1.83%)
Jan 18, 2024
8.420
8.790
8.340
8.730
276,001
+0.31(+3.68%)
Jan 17, 2024
8.080
8.440
7.950
8.420
339,754
+0.24(+2.93%)
Jan 16, 2024
8.270
8.340
8.100
8.180
347,690
-0.23(-2.73%)
Jan 12, 2024
8.490
8.680
8.240
8.410
259,617
+0.02(+0.24%)
Jan 11, 2024
8.560
8.590
8.175
8.390
419,434
-0.18(-2.10%)
Jan 10, 2024
8.790
8.790
8.470
8.570
396,593
-0.23(-2.61%)
Jan 09, 2024
8.910
9.080
8.703
8.800
587,353
-0.10(-1.12%)
Jan 08, 2024
9.190
9.190
8.700
8.900
416,914
-0.38(-4.09%)
Jan 05, 2024
9.420
9.530
9.260
9.280
276,972
-0.17(-1.80%)
Jan 04, 2024
9.370
9.750
9.360
9.450
486,137
+0.21(+2.27%)
Jan 03, 2024
9.210
9.350
8.970
9.240
446,824
+0.04(+0.38%)
Jan 02, 2024
9.000
9.550
8.990
9.205
831,373
+0.37(+4.13%)
Dec 29, 2023
8.930
8.960
8.730
8.840
1,233,650
-0.11(-1.23%)
Dec 28, 2023
8.990
9.000
8.810
8.950
386,549
-0.06(-0.61%)
Dec 27, 2023
8.970
9.130
8.960
9.005
339,794
+0.02(+0.17%)
Dec 26, 2023
9.150
9.200
8.900
8.990
280,744
-0.11(-1.21%)
Dec 22, 2023
9.150
9.200
8.780
9.100
827,939
-0.12(-1.30%)
Dec 21, 2023
9.070
9.355
9.070
9.220
534,256
+0.16(+1.71%)
Dec 20, 2023
9.350
9.650
9.030
9.065
578,912
-0.26(-2.74%)
Dec 19, 2023
9.400
9.520
9.140
9.320
873,467
-0.03(-0.32%)
Dec 18, 2023
10.10
10.22
9.310
9.350
1,076,898
-0.70(-6.97%)
Dec 15, 2023
10.85
10.93
9.970
10.05
542,943
-0.72(-6.69%)
Dec 14, 2023
11.00
11.38
10.73
10.77
446,032
+0.00(+0.00%)
Dec 13, 2023
10.94
11.31
10.66
10.77
880,923
-0.04(-0.42%)
Dec 12, 2023
11.17
11.17
10.69
10.81
237,759
-0.38(-3.44%)
Dec 11, 2023
11.76
11.76
11.04
11.20
286,435
-0.50(-4.27%)
Dec 08, 2023
11.73
11.93
11.65
11.70
109,653
+0.02(+0.17%)
Dec 07, 2023
11.89
11.92
11.62
11.68
202,753
-0.34(-2.83%)
Dec 06, 2023
12.14
12.60
12.00
12.02
175,720
-0.16(-1.31%)
Dec 05, 2023
11.67
12.19
11.67
12.18
210,404
+0.26(+2.18%)
Dec 04, 2023
12.92
12.92
11.89
11.92
254,553
-1.06(-8.17%)
Dec 01, 2023
12.52
13.02
12.47
12.98
336,943
+0.35(+2.77%)
Nov 30, 2023
12.43
12.82
12.40
12.63
543,989
+0.22(+1.77%)
Nov 29, 2023
12.50
12.50
12.09
12.41
359,610
-0.05(-0.40%)
Nov 28, 2023
13.10
13.15
12.31
12.46
207,869
-0.58(-4.45%)
Nov 27, 2023
13.45
13.45
12.62
13.04
250,451
-0.31(-2.32%)
Nov 24, 2023
13.06
13.57
13.01
13.35
74,217
+0.22(+1.68%)
Nov 22, 2023
12.78
13.20
12.50
13.13
152,987
+0.28(+2.18%)
Nov 21, 2023
12.76
12.90
12.66
12.85
173,687
+0.06(+0.47%)
Nov 20, 2023
12.91
12.98
12.70
12.79
198,073
+0.08(+0.63%)
Nov 17, 2023
12.73
13.06
12.67
12.71
193,096
+0.12(+0.95%)
Nov 16, 2023
12.58
12.71
12.54
12.59
154,289
+0.03(+0.24%)
Nov 15, 2023
12.63
12.91
12.55
12.56
198,883
+0.00(+0.00%)
Nov 14, 2023
12.23
12.65
12.23
12.56
257,762
+0.39(+3.20%)
Nov 13, 2023
12.19
12.42
12.01
12.17
261,376
-0.06(-0.49%)
Nov 10, 2023
12.13
12.35
12.06
12.23
226,000
+0.12(+0.99%)
Nov 09, 2023
12.14
12.74
12.02
12.11
256,633
-0.11(-0.90%)
Nov 08, 2023
11.55
12.31
11.54
12.22
361,770
+0.47(+4.00%)
Nov 07, 2023
13.25
13.25
11.52
11.75
655,643
-1.63(-12.18%)
Nov 06, 2023
13.80
13.81
12.73
13.38
384,994
-0.36(-2.62%)
Nov 03, 2023
14.24
14.41
13.63
13.74
249,522
-0.33(-2.35%)
Nov 02, 2023
14.33
14.58
13.94
14.07
206,708
-0.11(-0.78%)
Nov 01, 2023
13.96
14.31
13.76
14.18
139,734
+0.20(+1.43%)
Oct 31, 2023
14.08
14.12
13.68
13.98
163,395
-0.14(-0.99%)
Oct 30, 2023
14.48
14.57
13.99
14.12
158,441
-0.33(-2.28%)
Oct 27, 2023
14.61
14.67
14.27
14.45
182,121
-0.05(-0.34%)
Oct 26, 2023
14.58
14.76
14.03
14.50
221,068
-0.20(-1.36%)
Oct 25, 2023
14.61
15.06
14.51
14.70
191,637
+0.08(+0.55%)
Oct 24, 2023
14.27
14.89
14.18
14.62
237,123
+0.46(+3.25%)
Oct 23, 2023
14.24
14.30
13.56
14.16
389,553
-0.26(-1.80%)
Oct 20, 2023
15.05
15.12
14.30
14.42
401,766
-0.55(-3.67%)
Oct 19, 2023
15.27
15.41
14.78
14.97
304,677
-0.22(-1.45%)
Oct 18, 2023
15.59
15.65
15.03
15.19
252,668
-0.43(-2.75%)
Oct 17, 2023
15.12
15.79
15.12
15.62
497,157
+0.50(+3.31%)
Oct 16, 2023
14.45
15.25
14.21
15.12
393,825
+0.72(+5.00%)
Oct 13, 2023
14.90
15.00
14.36
14.40
169,367
-0.31(-2.11%)
Oct 12, 2023
14.80
14.80
14.03
14.71
284,706
+0.08(+0.55%)
Oct 11, 2023
14.90
14.90
14.25
14.63
317,269
-0.26(-1.75%)
Oct 10, 2023
14.97
15.15
14.83
14.89
355,369
+0.12(+0.81%)
Oct 09, 2023
14.29
15.10
14.26
14.77
535,480
+0.65(+4.60%)
Oct 06, 2023
13.68
14.30
13.33
14.12
268,816
+0.49(+3.60%)
Oct 05, 2023
13.44
13.83
13.33
13.63
236,973
+0.17(+1.26%)
Oct 04, 2023
13.53
13.54
13.08
13.46
322,070
+0.00(+0.00%)
Oct 03, 2023
13.56
13.88
13.27
13.46
233,475
-0.27(-2.00%)
Oct 02, 2023
14.45
14.45
13.21
13.73
551,297
-0.69(-4.75%)
Sep 29, 2023
14.54
14.62
14.04
14.42
1,262,816
-0.04(-0.31%)
Sep 28, 2023
13.97
14.61
13.97
14.46
521,207
+0.60(+4.29%)
Sep 27, 2023
13.49
14.07
13.49
13.87
495,284
+0.46(+3.43%)
Sep 26, 2023
13.43
13.86
13.01
13.41
528,961
-0.05(-0.37%)
Sep 25, 2023
12.56
13.49
13.30
13.46
486,116
+0.97(+7.77%)
Sep 22, 2023
12.39
12.65
12.34
12.49
158,534
+0.41(+3.39%)
Sep 21, 2023
12.18
12.31
11.67
12.08
166,412
-0.14(-1.15%)
Sep 20, 2023
12.45
12.69
12.20
12.22
143,745
-0.17(-1.37%)
Sep 19, 2023
12.05
12.67
12.05
12.39
230,553
+0.31(+2.57%)
Sep 18, 2023
12.01
12.16
11.76
12.08
108,972
+0.02(+0.17%)
Sep 15, 2023
12.14
12.38
11.85
12.06
315,230
-0.05(-0.41%)
Sep 14, 2023
11.74
12.13
11.63
12.11
261,436
+0.55(+4.76%)
Sep 13, 2023
11.53
11.80
11.40
11.56
191,552
+0.08(+0.70%)
Sep 12, 2023
11.09
11.64
11.09
11.48
110,122
+0.38(+3.42%)
Sep 11, 2023
11.34
11.64
11.06
11.10
106,511
-0.19(-1.68%)
Sep 08, 2023
10.94
11.49
10.70
11.29
162,865
+0.35(+3.20%)
Sep 07, 2023
10.53
11.12
10.53
10.94
191,752
+0.37(+3.50%)
Sep 06, 2023
10.80
11.05
10.52
10.57
141,788
-0.28(-2.58%)
Sep 05, 2023
11.24
11.24
10.83
10.85
152,050
-0.38(-3.38%)
Sep 01, 2023
10.98
11.39
10.98
11.23
246,683
+0.49(+4.56%)
Aug 31, 2023
11.75
11.75
10.22
10.74
373,364
-0.98(-8.36%)
Aug 30, 2023
12.05
12.12
11.60
11.72
262,892
-0.13(-1.14%)
Aug 29, 2023
12.48
12.48
11.79
11.86
272,194
-0.21(-1.78%)
Aug 28, 2023
11.78
12.40
11.70
12.07
423,661
+0.43(+3.69%)
Aug 25, 2023
11.64
11.73
11.41
11.64
175,284
+0.05(+0.43%)
Aug 24, 2023
11.74
11.78
11.42
11.59
115,482
-0.15(-1.28%)
Aug 23, 2023
11.02
11.81
11.02
11.74
291,627
+0.58(+5.20%)
Aug 22, 2023
11.05
11.30
11.05
11.16
165,359
+0.17(+1.55%)
Aug 21, 2023
10.98
11.18
10.72
10.99
179,360
+0.27(+2.52%)
Aug 18, 2023
10.31
10.74
10.31
10.72
160,946
+0.21(+2.00%)
Aug 17, 2023
10.58
11.03
10.48
10.51
141,029
-0.10(-0.94%)
Aug 16, 2023
10.06
10.64
10.06
10.61
202,081
+0.60(+5.99%)
Aug 15, 2023
9.950
10.21
9.950
10.01
88,349
+0.02(+0.20%)
Aug 14, 2023
10.12
10.15
9.260
9.990
133,891
-0.18(-1.77%)
Aug 11, 2023
10.25
10.38
10.02
10.17
196,892
-0.05(-0.54%)
Aug 10, 2023
10.39
10.49
9.961
10.22
226,453
-0.05(-0.54%)
Aug 09, 2023
9.990
10.53
9.900
10.28
230,359
+0.46(+4.68%)
Aug 08, 2023
9.800
10.55
9.760
9.820
242,891
+0.13(+1.34%)
Aug 07, 2023
9.540
9.720
9.100
9.690
151,343
+0.20(+2.11%)
Aug 04, 2023
9.240
9.770
9.240
9.490
130,082
+0.25(+2.71%)
Aug 03, 2023
9.350
9.390
9.040
9.240
85,344
-0.10(-1.07%)
Aug 02, 2023
9.680
9.680
9.140
9.340
123,859
-0.37(-3.81%)
Aug 01, 2023
9.200
9.900
9.190
9.710
273,462
+0.49(+5.31%)
Jul 31, 2023
8.710
9.230
8.695
9.220
158,343
+0.49(+5.61%)
Jul 28, 2023
8.720
8.780
8.580
8.730
88,003
+0.03(+0.34%)
Jul 27, 2023
8.980
8.980
8.610
8.700
152,238
-0.25(-2.79%)
Jul 26, 2023
9.070
9.290
8.920
8.950
114,474
-0.09(-1.00%)
Jul 25, 2023
8.980
9.325
8.980
9.040
207,293
-0.05(-0.55%)
Jul 24, 2023
9.020
9.290
9.010
9.090
105,413
+0.10(+1.11%)
Jul 21, 2023
9.020
9.040
8.840
8.990
92,525
+0.03(+0.33%)
Jul 20, 2023
8.630
8.990
8.630
8.960
130,328
+0.30(+3.46%)
Jul 19, 2023
8.440
8.680
8.440
8.660
129,513
+0.23(+2.73%)
Jul 18, 2023
8.370
8.760
8.310
8.430
208,091
+0.07(+0.84%)
Jul 17, 2023
8.670
8.770
8.350
8.360
193,847
-0.35(-4.02%)
Jul 14, 2023
9.040
9.070
8.690
8.710
238,570
-0.30(-3.33%)
Jul 13, 2023
8.990
9.130
8.840
9.010
113,119
+0.02(+0.22%)
Jul 12, 2023
9.400
9.500
8.970
8.990
137,578
-0.25(-2.71%)
Jul 11, 2023
8.930
9.250
8.910
9.240
126,994
+0.28(+3.12%)
Jul 10, 2023
8.850
9.059
8.810
8.960
139,677
+0.15(+1.70%)
Jul 07, 2023
8.560
8.890
8.550
8.810
258,303
+0.27(+3.16%)
Jul 06, 2023
9.030
9.190
8.400
8.540
195,609
-0.51(-5.64%)
Jul 05, 2023
9.310
9.555
9.050
9.050
208,940
-0.26(-2.79%)
Jul 03, 2023
8.690
9.405
8.650
9.310
176,080
+0.74(+8.63%)
Jun 30, 2023
8.470
8.630
8.260
8.570
1,611,429
+0.15(+1.78%)
Jun 29, 2023
8.210
8.520
8.210
8.420
254,573
+0.17(+2.06%)
Jun 28, 2023
8.130
8.250
8.020
8.250
370,479
+0.07(+0.86%)
Jun 27, 2023
8.290
8.290
8.041
8.180
324,308
-0.04(-0.49%)
Jun 26, 2023
8.500
8.560
7.770
8.220
529,891
-0.46(-5.30%)
Jun 23, 2023
9.090
9.320
8.510
8.680
3,102,784
-0.64(-6.87%)
Jun 22, 2023
9.470
9.590
9.020
9.320
220,746
-0.21(-2.20%)
Jun 21, 2023
8.770
9.680
8.770
9.530
300,507
+0.53(+5.89%)
Jun 20, 2023
8.260
9.070
8.130
9.000
292,490
+0.74(+8.96%)
Jun 16, 2023
8.220
8.320
7.900
8.260
525,951
+0.07(+0.85%)
Jun 15, 2023
8.030
8.290
8.030
8.190
160,200
+0.18(+2.25%)
Jun 14, 2023
7.960
8.225
7.960
8.010
103,080
+0.06(+0.75%)
Jun 13, 2023
7.910
8.158
7.895
7.950
159,280
+0.08(+1.02%)
Jun 12, 2023
8.060
8.165
7.870
7.870
107,862
-0.22(-2.72%)
Jun 09, 2023
8.010
8.330
7.995
8.090
115,679
+0.02(+0.25%)
Jun 08, 2023
8.210
8.240
7.950
8.070
197,799
-0.11(-1.34%)
Jun 07, 2023
8.340
8.400
8.125
8.180
199,591
-0.12(-1.51%)
Jun 06, 2023
8.320
8.420
8.280
8.305
151,936
-0.12(-1.48%)
Jun 05, 2023
8.460
8.500
8.300
8.430
139,508
+0.05(+0.60%)
Jun 02, 2023
8.170
8.400
8.130
8.380
153,933
+0.27(+3.27%)
Jun 01, 2023
7.740
8.120
7.740
8.115
158,406
+0.33(+4.17%)
May 31, 2023
7.850
7.960
7.770
7.790
101,566
-0.18(-2.26%)
May 30, 2023
8.180
8.200
7.810
7.970
260,329
-0.13(-1.60%)
May 26, 2023
8.400
8.500
8.100
8.100
177,342
-0.29(-3.46%)
May 25, 2023
8.400
8.580
8.335
8.390
154,497
-0.09(-1.06%)
May 24, 2023
8.710
8.750
8.250
8.480
145,981
-0.31(-3.53%)
May 23, 2023
8.660
9.140
8.630
8.790
204,192
+0.13(+1.50%)
May 22, 2023
8.340
8.670
8.250
8.660
287,522
+0.33(+3.96%)
May 19, 2023
8.670
8.760
8.250
8.330
141,074
-0.27(-3.14%)
May 18, 2023
9.130
9.150
8.300
8.600
286,825
-0.60(-6.52%)
May 17, 2023
9.190
9.280
9.010
9.200
193,332
+0.07(+0.77%)
May 16, 2023
9.390
9.630
9.100
9.130
117,595
-0.26(-2.77%)
May 15, 2023
9.230
9.520
9.100
9.390
271,498
+0.21(+2.29%)
May 12, 2023
9.190
9.330
9.050
9.180
114,672
+0.06(+0.66%)
May 11, 2023
9.100
9.220
9.020
9.120
120,915
-0.07(-0.76%)
May 10, 2023
8.970
9.200
8.770
9.190
226,047
+0.29(+3.26%)
May 09, 2023
8.250
9.130
8.070
8.900
411,493
+1.08(+13.81%)
May 08, 2023
7.780
7.874
7.600
7.820
157,404
+0.15(+1.96%)
May 05, 2023
7.690
7.750
7.550
7.670
186,545
+0.17(+2.27%)
May 04, 2023
7.610
7.660
7.450
7.500
103,221
-0.11(-1.45%)
May 03, 2023
7.780
7.860
7.610
7.610
128,364
-0.23(-2.93%)
May 02, 2023
7.800
7.950
7.710
7.840
96,269
-0.03(-0.38%)
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.