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
Jetblue Airways Corp
(NQ:
JBLU
)
5.690
-0.030 (-0.52%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 19, 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 30, 2022
6.380
6.500
6.340
6.480
7,481,146
+0.03(+0.47%)
Dec 29, 2022
6.230
6.450
6.220
6.450
8,617,203
+0.26(+4.20%)
Dec 28, 2022
6.360
6.390
6.180
6.190
7,366,539
-0.19(-2.98%)
Dec 27, 2022
6.400
6.400
6.190
6.380
8,455,462
-0.07(-1.09%)
Dec 23, 2022
6.410
6.460
6.280
6.450
6,487,830
+0.07(+1.10%)
Dec 22, 2022
6.500
6.520
6.230
6.380
8,193,559
-0.21(-3.19%)
Dec 21, 2022
6.590
6.680
6.555
6.590
6,848,163
+0.05(+0.76%)
Dec 20, 2022
6.500
6.630
6.460
6.540
7,876,197
+0.00(+0.00%)
Dec 19, 2022
6.850
6.890
6.530
6.540
10,164,094
-0.30(-4.39%)
Dec 16, 2022
6.710
6.870
6.620
6.840
12,300,257
+0.09(+1.33%)
Dec 15, 2022
6.840
6.880
6.725
6.750
16,086,415
-0.25(-3.57%)
Dec 14, 2022
7.120
7.200
6.920
7.000
13,286,325
-0.10(-1.41%)
Dec 13, 2022
7.920
7.960
6.910
7.100
25,833,668
-0.59(-7.67%)
Dec 12, 2022
7.430
7.710
7.390
7.690
9,691,123
+0.27(+3.64%)
Dec 09, 2022
7.390
7.500
7.350
7.420
8,387,142
-0.05(-0.67%)
Dec 08, 2022
7.750
7.800
7.380
7.470
10,193,264
-0.22(-2.86%)
Dec 07, 2022
7.950
7.960
7.630
7.690
8,482,586
-0.31(-3.87%)
Dec 06, 2022
8.030
8.060
7.850
8.000
9,695,451
-0.01(-0.12%)
Dec 05, 2022
7.870
8.070
7.822
8.010
9,518,798
+0.07(+0.88%)
Dec 02, 2022
7.850
7.960
7.753
7.940
6,520,683
-0.02(-0.25%)
Dec 01, 2022
7.920
8.050
7.860
7.960
6,215,806
+0.00(+0.00%)
Nov 30, 2022
7.770
7.970
7.610
7.960
8,289,457
+0.22(+2.84%)
Nov 29, 2022
7.670
7.770
7.662
7.740
5,142,738
+0.07(+0.91%)
Nov 28, 2022
7.860
7.900
7.650
7.670
9,636,799
-0.31(-3.88%)
Nov 25, 2022
7.890
8.030
7.860
7.980
2,346,833
+0.05(+0.63%)
Nov 23, 2022
7.800
8.010
7.770
7.930
6,760,474
+0.13(+1.67%)
Nov 22, 2022
7.790
7.800
7.635
7.800
7,349,875
+0.06(+0.78%)
Nov 21, 2022
7.830
7.886
7.645
7.740
8,576,316
-0.12(-1.53%)
Nov 18, 2022
8.090
8.155
7.800
7.860
7,544,608
-0.04(-0.51%)
Nov 17, 2022
7.750
7.900
7.680
7.900
7,004,256
-0.02(-0.25%)
Nov 16, 2022
8.120
8.130
7.900
7.920
8,385,187
-0.33(-4.00%)
Nov 15, 2022
8.160
8.346
8.105
8.250
12,018,657
+0.25(+3.12%)
Nov 14, 2022
8.030
8.230
7.955
8.000
9,418,851
-0.11(-1.36%)
Nov 11, 2022
8.090
8.230
8.012
8.110
8,831,261
+0.07(+0.87%)
Nov 10, 2022
7.670
8.070
7.655
8.040
13,839,428
+0.72(+9.84%)
Nov 09, 2022
7.590
7.670
7.320
7.320
9,770,860
-0.38(-4.94%)
Nov 08, 2022
7.700
7.790
7.590
7.700
7,172,644
+0.02(+0.26%)
Nov 07, 2022
7.680
7.740
7.400
7.680
11,643,708
+0.09(+1.19%)
Nov 04, 2022
7.830
7.870
7.510
7.590
15,103,911
-0.08(-1.04%)
Nov 03, 2022
7.570
7.760
7.450
7.670
10,054,872
-0.06(-0.78%)
Nov 02, 2022
7.950
8.080
7.720
7.730
10,533,701
-0.29(-3.62%)
Nov 01, 2022
8.170
8.205
7.960
8.020
10,173,131
-0.02(-0.25%)
Oct 31, 2022
7.800
8.050
7.690
8.040
15,318,395
+0.28(+3.61%)
Oct 28, 2022
7.610
7.790
7.590
7.760
8,199,978
+0.14(+1.84%)
Oct 27, 2022
7.610
7.790
7.570
7.620
14,801,655
+0.16(+2.14%)
Oct 26, 2022
7.330
7.690
7.270
7.460
15,861,385
+0.14(+1.91%)
Oct 25, 2022
7.100
7.390
6.880
7.320
21,317,736
-0.22(-2.92%)
Oct 24, 2022
7.240
7.550
7.170
7.540
16,194,914
+0.38(+5.31%)
Oct 21, 2022
6.970
7.200
6.910
7.160
10,752,303
+0.15(+2.14%)
Oct 20, 2022
6.810
7.040
6.750
7.010
20,284,640
+0.16(+2.34%)
Oct 19, 2022
7.080
7.130
6.800
6.850
12,630,604
-0.13(-1.86%)
Oct 18, 2022
7.030
7.140
6.910
6.980
12,162,748
+0.13(+1.90%)
Oct 17, 2022
6.860
6.880
6.685
6.850
8,800,014
+0.18(+2.70%)
Oct 14, 2022
6.780
6.920
6.620
6.670
8,527,203
+0.00(+0.00%)
Oct 13, 2022
6.420
6.809
6.310
6.670
10,857,516
+0.20(+3.09%)
Oct 12, 2022
6.340
6.540
6.215
6.470
10,867,062
+0.09(+1.41%)
Oct 11, 2022
6.720
6.760
6.280
6.380
15,928,145
-0.12(-1.85%)
Oct 10, 2022
6.630
6.680
6.440
6.500
9,022,793
-0.11(-1.66%)
Oct 07, 2022
6.860
6.890
6.510
6.610
11,509,935
-0.34(-4.89%)
Oct 06, 2022
7.100
7.200
6.910
6.950
10,989,114
-0.20(-2.80%)
Oct 05, 2022
6.980
7.180
6.900
7.150
7,804,982
-0.04(-0.56%)
Oct 04, 2022
6.830
7.240
6.830
7.190
15,414,071
+0.55(+8.28%)
Oct 03, 2022
6.670
6.790
6.495
6.640
10,209,669
+0.01(+0.15%)
Sep 30, 2022
6.620
6.770
6.570
6.630
13,191,800
-0.02(-0.30%)
Sep 29, 2022
6.760
6.775
6.520
6.650
11,535,891
-0.24(-3.48%)
Sep 28, 2022
6.780
6.971
6.770
6.890
16,244,642
+0.11(+1.62%)
Sep 27, 2022
6.770
6.935
6.640
6.780
13,156,804
+0.15(+2.26%)
Sep 26, 2022
6.910
7.015
6.620
6.630
11,857,170
-0.28(-4.05%)
Sep 23, 2022
6.990
7.010
6.750
6.910
19,950,848
-0.19(-2.68%)
Sep 22, 2022
7.650
7.660
7.080
7.100
20,678,212
-0.54(-7.07%)
Sep 21, 2022
7.890
7.970
7.640
7.640
12,854,394
-0.28(-3.54%)
Sep 20, 2022
8.150
8.160
7.860
7.920
10,375,139
-0.24(-2.94%)
Sep 19, 2022
7.860
8.190
7.830
8.160
10,075,878
+0.24(+3.03%)
Sep 16, 2022
8.000
8.010
7.820
7.920
17,960,396
-0.16(-1.98%)
Sep 15, 2022
7.950
8.195
7.945
8.080
10,742,848
+0.10(+1.25%)
Sep 14, 2022
7.940
7.990
7.705
7.980
10,343,751
+0.00(+0.00%)
Sep 13, 2022
8.030
8.130
7.950
7.980
8,297,652
-0.41(-4.89%)
Sep 12, 2022
8.370
8.540
8.350
8.390
7,986,031
+0.12(+1.45%)
Sep 09, 2022
8.160
8.290
8.080
8.270
14,584,493
+0.21(+2.61%)
Sep 08, 2022
7.950
8.115
7.847
8.060
11,459,144
-0.02(-0.25%)
Sep 07, 2022
7.650
8.100
7.625
8.080
11,414,937
+0.41(+5.35%)
Sep 06, 2022
7.740
7.750
7.500
7.670
11,614,866
+0.04(+0.52%)
Sep 02, 2022
7.900
7.900
7.550
7.630
13,564,327
-0.07(-0.91%)
Sep 01, 2022
7.750
7.760
7.514
7.700
12,696,956
-0.09(-1.16%)
Aug 31, 2022
8.050
8.110
7.790
7.790
10,516,023
-0.23(-2.87%)
Aug 30, 2022
8.030
8.140
7.890
8.020
9,576,585
+0.07(+0.88%)
Aug 29, 2022
7.970
8.075
7.930
7.950
9,481,498
-0.08(-1.00%)
Aug 26, 2022
8.380
8.430
8.020
8.030
8,980,264
-0.35(-4.18%)
Aug 25, 2022
8.190
8.390
8.160
8.380
7,405,085
+0.22(+2.70%)
Aug 24, 2022
8.060
8.210
8.060
8.160
5,713,186
+0.06(+0.74%)
Aug 23, 2022
8.150
8.179
8.025
8.100
7,732,417
+0.04(+0.50%)
Aug 22, 2022
8.230
8.250
8.010
8.060
12,030,523
-0.32(-3.82%)
Aug 19, 2022
8.500
8.580
8.300
8.380
6,495,446
-0.32(-3.68%)
Aug 18, 2022
8.620
8.710
8.460
8.700
6,394,982
+0.09(+1.05%)
Aug 17, 2022
8.850
8.915
8.562
8.610
10,504,135
-0.44(-4.86%)
Aug 16, 2022
9.130
9.140
8.940
9.050
12,998,443
-0.12(-1.31%)
Aug 15, 2022
9.080
9.345
9.080
9.170
10,385,772
+0.03(+0.33%)
Aug 12, 2022
9.120
9.150
8.960
9.140
9,129,934
+0.19(+2.12%)
Aug 11, 2022
9.050
9.100
8.910
8.950
10,259,948
+0.12(+1.36%)
Aug 10, 2022
8.690
8.938
8.690
8.830
10,866,964
+0.36(+4.25%)
Aug 09, 2022
8.580
8.635
8.380
8.470
9,836,713
-0.16(-1.85%)
Aug 08, 2022
8.790
8.890
8.620
8.630
10,717,332
-0.05(-0.58%)
Aug 05, 2022
8.540
8.750
8.510
8.680
8,177,154
+0.00(+0.00%)
Aug 04, 2022
8.600
8.730
8.485
8.680
11,105,391
+0.09(+1.05%)
Aug 03, 2022
8.130
8.630
8.045
8.590
21,462,516
+0.55(+6.84%)
Aug 02, 2022
8.130
8.340
7.950
8.040
26,755,364
-0.55(-6.40%)
Aug 01, 2022
8.450
8.630
8.270
8.590
13,452,146
+0.17(+2.02%)
Jul 29, 2022
8.340
8.440
8.220
8.420
11,298,046
+0.05(+0.60%)
Jul 28, 2022
8.430
8.450
8.110
8.370
15,330,201
-0.03(-0.36%)
Jul 27, 2022
8.320
8.430
8.180
8.400
9,301,454
+0.29(+3.58%)
Jul 26, 2022
8.300
8.390
8.090
8.110
8,130,861
-0.33(-3.91%)
Jul 25, 2022
8.470
8.525
8.290
8.440
6,848,442
+0.07(+0.84%)
Jul 22, 2022
8.660
8.700
8.330
8.370
7,748,628
-0.24(-2.79%)
Jul 21, 2022
8.710
8.720
8.450
8.610
10,435,307
-0.26(-2.93%)
Jul 20, 2022
8.690
8.940
8.590
8.870
13,776,976
+0.19(+2.19%)
Jul 19, 2022
8.390
8.690
8.370
8.680
8,914,576
+0.46(+5.60%)
Jul 18, 2022
8.250
8.550
8.160
8.220
9,832,150
+0.12(+1.48%)
Jul 15, 2022
8.050
8.205
7.870
8.100
12,641,863
+0.19(+2.40%)
Jul 14, 2022
8.050
8.175
7.890
7.910
8,899,590
-0.21(-2.59%)
Jul 13, 2022
8.050
8.135
7.870
8.120
12,477,237
-0.16(-1.93%)
Jul 12, 2022
8.000
8.490
8.000
8.280
13,201,191
+0.24(+2.99%)
Jul 11, 2022
8.170
8.230
7.960
8.040
8,140,012
-0.17(-2.07%)
Jul 08, 2022
8.450
8.485
8.180
8.210
10,201,506
-0.19(-2.26%)
Jul 07, 2022
8.360
8.480
8.294
8.400
8,193,193
+0.09(+1.08%)
Jul 06, 2022
8.520
8.660
8.235
8.310
9,048,692
-0.26(-3.03%)
Jul 05, 2022
8.330
8.570
8.060
8.570
10,429,036
+0.04(+0.47%)
Jul 01, 2022
8.430
8.615
8.250
8.530
8,206,691
+0.16(+1.91%)
Jun 30, 2022
8.700
8.740
8.250
8.370
11,028,854
-0.59(-6.58%)
Jun 29, 2022
8.710
9.057
8.560
8.960
14,767,487
+0.23(+2.63%)
Jun 28, 2022
8.870
9.170
8.671
8.730
9,025,277
-0.03(-0.34%)
Jun 27, 2022
8.755
8.850
8.640
8.760
16,400,288
+0.14(+1.62%)
Jun 24, 2022
8.150
8.670
8.065
8.620
13,821,652
+0.47(+5.77%)
Jun 23, 2022
8.350
8.380
8.050
8.150
11,626,920
-0.17(-2.04%)
Jun 22, 2022
8.300
8.540
8.290
8.320
7,375,604
-0.08(-0.95%)
Jun 21, 2022
8.680
8.700
8.370
8.400
8,841,560
-0.14(-1.64%)
Jun 17, 2022
8.250
8.580
8.095
8.540
12,184,569
+0.43(+5.30%)
Jun 16, 2022
8.370
8.415
7.990
8.110
9,967,525
-0.52(-6.03%)
Jun 15, 2022
8.660
8.810
8.453
8.630
10,642,357
+0.14(+1.65%)
Jun 14, 2022
8.540
8.650
8.200
8.490
9,575,826
+0.04(+0.47%)
Jun 13, 2022
9.250
9.290
8.410
8.450
15,413,173
-1.09(-11.43%)
Jun 10, 2022
9.690
10.01
9.470
9.540
12,932,705
-0.33(-3.34%)
Jun 09, 2022
10.28
10.28
9.850
9.870
9,135,049
-0.36(-3.52%)
Jun 08, 2022
10.53
10.64
10.19
10.23
7,635,268
-0.45(-4.21%)
Jun 07, 2022
10.56
10.74
10.44
10.68
6,455,990
-0.01(-0.09%)
Jun 06, 2022
10.69
10.74
10.34
10.69
9,433,816
+0.22(+2.10%)
Jun 03, 2022
10.42
10.55
10.18
10.47
5,660,191
-0.06(-0.57%)
Jun 02, 2022
10.27
10.58
10.23
10.53
5,849,769
+0.29(+2.83%)
Jun 01, 2022
10.81
10.93
10.18
10.24
11,320,869
-0.50(-4.66%)
May 31, 2022
10.68
10.97
10.52
10.74
10,265,623
-0.10(-0.92%)
May 27, 2022
10.72
10.95
10.68
10.84
8,101,866
+0.23(+2.17%)
May 26, 2022
10.50
10.84
10.48
10.61
12,241,695
+0.35(+3.41%)
May 25, 2022
9.830
10.31
9.820
10.26
7,408,863
+0.43(+4.37%)
May 24, 2022
10.01
10.04
9.672
9.830
8,972,127
-0.40(-3.91%)
May 23, 2022
10.32
10.36
10.00
10.23
8,293,847
+0.04(+0.39%)
May 20, 2022
10.35
10.49
9.910
10.19
7,893,046
-0.06(-0.59%)
May 19, 2022
9.830
10.45
9.830
10.25
10,742,854
+0.33(+3.33%)
May 18, 2022
10.05
10.26
9.880
9.920
9,369,253
-0.30(-2.94%)
May 17, 2022
9.770
10.26
9.770
10.22
11,246,924
+0.77(+8.15%)
May 16, 2022
9.900
9.929
9.440
9.450
15,016,313
-0.61(-6.06%)
May 13, 2022
9.760
10.07
9.760
10.06
10,651,558
+0.48(+5.01%)
May 12, 2022
9.490
9.810
9.220
9.580
11,638,225
-0.02(-0.21%)
May 11, 2022
10.02
10.21
9.550
9.600
11,313,170
-0.44(-4.38%)
May 10, 2022
9.980
10.23
9.775
10.04
9,331,509
+0.16(+1.62%)
May 09, 2022
10.37
10.55
9.820
9.880
11,824,383
-0.74(-6.97%)
May 06, 2022
10.91
10.93
10.47
10.62
11,880,955
-0.34(-3.10%)
May 05, 2022
11.24
11.35
10.87
10.96
10,240,358
-0.50(-4.36%)
May 04, 2022
11.24
11.48
10.93
11.46
9,596,925
+0.09(+0.79%)
May 03, 2022
11.36
11.47
11.11
11.37
9,643,180
+0.07(+0.62%)
May 02, 2022
11.00
11.34
10.82
11.30
12,420,676
+0.29(+2.63%)
Apr 29, 2022
11.35
11.59
10.99
11.01
8,612,386
-0.40(-3.51%)
Apr 28, 2022
11.44
11.48
10.88
11.41
12,572,217
+0.18(+1.60%)
Apr 27, 2022
11.23
11.32
10.91
11.23
15,977,652
-0.34(-2.94%)
Apr 26, 2022
12.51
12.54
11.55
11.57
22,948,308
-1.49(-11.41%)
Apr 25, 2022
12.77
13.07
12.50
13.06
13,723,896
+0.19(+1.48%)
Apr 22, 2022
13.40
13.71
12.81
12.87
11,548,899
-0.66(-4.88%)
Apr 21, 2022
13.75
14.07
13.39
13.53
19,823,576
+0.48(+3.68%)
Apr 20, 2022
13.12
13.31
12.97
13.05
9,489,413
+0.02(+0.15%)
Apr 19, 2022
12.77
13.23
12.74
13.03
10,124,665
+0.37(+2.92%)
Apr 18, 2022
12.64
12.80
12.47
12.66
6,331,031
-0.12(-0.94%)
Apr 14, 2022
12.77
12.98
12.54
12.78
10,297,522
+0.08(+0.63%)
Apr 13, 2022
12.43
12.75
12.34
12.70
15,400,201
+0.53(+4.35%)
Apr 12, 2022
12.16
12.26
11.88
12.17
10,730,680
+0.14(+1.16%)
Apr 11, 2022
11.85
12.35
11.72
12.03
9,907,846
+0.13(+1.09%)
Apr 08, 2022
12.16
12.19
11.80
11.90
16,315,000
-0.19(-1.57%)
Apr 07, 2022
12.47
12.55
11.77
12.09
24,874,904
-0.36(-2.89%)
Apr 06, 2022
13.03
13.07
12.33
12.45
35,387,396
-1.19(-8.72%)
Apr 05, 2022
14.69
14.72
13.32
13.64
31,082,530
-1.04(-7.08%)
Apr 04, 2022
14.71
14.80
14.48
14.68
6,937,359
-0.12(-0.81%)
Apr 01, 2022
15.02
15.19
14.77
14.80
6,628,915
-0.15(-1.00%)
Mar 31, 2022
14.90
15.22
14.78
14.95
7,313,069
+0.12(+0.81%)
Mar 30, 2022
14.86
15.10
14.79
14.83
4,690,519
-0.20(-1.33%)
Mar 29, 2022
15.09
15.26
14.93
15.03
6,976,075
+0.38(+2.59%)
Mar 28, 2022
14.72
14.78
14.32
14.65
5,363,105
+0.09(+0.62%)
Mar 25, 2022
14.48
14.84
14.42
14.56
8,771,693
+0.12(+0.83%)
Mar 24, 2022
14.32
14.50
14.09
14.44
8,625,755
+0.24(+1.69%)
Mar 23, 2022
14.17
14.34
14.15
14.20
5,444,883
-0.16(-1.11%)
Mar 22, 2022
14.20
14.51
14.19
14.36
6,563,351
+0.26(+1.84%)
Mar 21, 2022
14.32
14.38
14.02
14.10
7,197,647
-0.49(-3.36%)
Mar 18, 2022
14.20
14.64
14.12
14.59
9,232,233
+0.23(+1.60%)
Mar 17, 2022
14.17
14.41
13.98
14.36
8,119,744
-0.21(-1.44%)
Mar 16, 2022
13.90
14.58
13.90
14.57
11,372,136
+0.90(+6.58%)
Mar 15, 2022
13.30
13.90
13.25
13.67
11,605,997
+0.92(+7.22%)
Mar 14, 2022
12.62
13.01
12.46
12.75
9,031,438
+0.16(+1.27%)
Mar 11, 2022
13.00
13.07
12.56
12.59
6,915,508
-0.15(-1.18%)
Mar 10, 2022
12.36
12.74
7,811,781
+0.02(+0.16%)
Mar 09, 2022
12.69
13.04
12.40
12.72
14,625,682
+0.77(+6.44%)
Mar 08, 2022
11.85
12.56
11.37
11.95
14,138,495
+0.47(+4.14%)
Mar 07, 2022
12.98
13.18
11.42
11.47
17,489,676
-1.74(-13.13%)
Mar 04, 2022
13.55
13.62
13.00
13.21
9,582,902
-0.56(-4.07%)
Mar 03, 2022
14.61
14.71
13.70
13.77
10,316,688
-0.69(-4.77%)
Mar 02, 2022
14.55
14.71
14.18
14.46
7,033,711
+0.07(+0.49%)
Mar 01, 2022
15.09
15.13
14.19
14.39
10,183,806
-0.88(-5.76%)
Feb 28, 2022
15.22
15.50
14.89
15.27
8,129,258
-0.25(-1.61%)
Feb 25, 2022
15.22
15.64
15.24
15.52
6,252,751
+0.38(+2.51%)
Feb 24, 2022
14.06
15.20
13.96
15.14
10,022,640
+0.24(+1.61%)
Feb 23, 2022
15.51
15.57
14.88
14.90
5,395,812
-0.40(-2.61%)
Feb 22, 2022
15.25
15.65
15.13
15.30
5,998,686
-0.20(-1.29%)
Feb 18, 2022
15.50
0
-0.28(-1.77%)
Feb 17, 2022
15.89
16.08
15.68
15.78
5,307,063
-0.41(-2.53%)
Feb 16, 2022
15.96
16.39
15.83
16.19
8,606,686
+0.16(+1.00%)
Feb 15, 2022
15.66
16.24
15.59
16.03
8,882,282
+0.92(+6.09%)
Feb 14, 2022
15.29
15.70
14.99
15.11
8,377,113
-0.07(-0.46%)
Feb 11, 2022
15.92
16.14
15.03
15.18
12,286,260
-0.70(-4.41%)
Feb 10, 2022
15.73
16.22
15.70
15.88
6,753,500
+0.02(+0.13%)
Feb 09, 2022
15.82
16.15
15.75
15.86
9,120,421
+0.22(+1.41%)
Feb 08, 2022
15.15
15.67
15.00
15.64
8,220,209
+0.64(+4.27%)
Feb 07, 2022
14.80
15.25
14.79
15.00
7,815,277
+0.52(+3.59%)
Feb 04, 2022
14.34
14.56
14.02
14.48
7,837,289
+0.06(+0.42%)
Feb 03, 2022
14.60
14.41
14.42
5,066,527
-0.31(-2.10%)
Feb 02, 2022
14.91
14.95
14.53
14.73
5,324,258
-0.14(-0.94%)
Feb 01, 2022
14.68
14.96
14.56
14.87
6,792,505
+0.24(+1.64%)
Jan 31, 2022
13.74
14.64
14.63
11,891,724
+0.73(+5.25%)
Jan 28, 2022
13.85
13.92
13.30
13.90
11,284,265
+0.02(+0.14%)
Jan 27, 2022
13.79
14.25
13.59
13.88
11,016,222
+0.37(+2.74%)
Jan 26, 2022
13.96
14.13
13.47
13.51
10,573,614
-0.22(-1.60%)
Jan 25, 2022
13.50
13.87
13.44
13.73
7,038,798
-0.04(-0.29%)
Jan 24, 2022
13.35
13.78
12.95
13.77
10,991,327
+0.00(+0.00%)
Jan 21, 2022
14.27
14.28
13.70
13.77
10,098,260
-0.54(-3.77%)
Jan 20, 2022
14.51
14.79
14.29
14.31
6,462,556
-0.09(-0.62%)
Jan 19, 2022
14.73
14.80
14.39
14.40
5,238,228
-0.32(-2.17%)
Jan 18, 2022
14.68
15.04
14.63
14.72
5,483,552
-0.12(-0.81%)
Jan 14, 2022
14.84
0
-0.28(-1.85%)
Jan 13, 2022
14.91
15.52
14.83
15.12
8,035,767
+0.45(+3.07%)
Jan 12, 2022
14.93
14.96
14.55
14.67
7,519,603
-0.26(-1.74%)
Jan 11, 2022
14.63
15.07
14.57
14.93
5,672,956
+0.30(+2.05%)
Jan 10, 2022
15.06
15.28
14.57
14.63
8,293,195
-0.48(-3.18%)
Jan 07, 2022
14.89
15.36
14.81
15.11
10,920,833
+0.41(+2.79%)
Jan 06, 2022
14.90
15.05
14.55
14.70
6,257,362
+0.02(+0.14%)
Jan 05, 2022
14.80
15.11
14.67
14.68
9,189,755
-0.04(-0.27%)
Jan 04, 2022
14.91
15.01
14.58
14.72
8,619,062
+0.02(+0.14%)
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.