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
Kirkland's Inc
(NQ:
KIRK
)
1.820
-0.070 (-3.70%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Jan 31, 2024
3.110
3.300
3.030
3.300
288,531
+0.20(+6.45%)
Jan 30, 2024
3.010
3.150
2.950
3.100
156,157
+0.04(+1.31%)
Jan 29, 2024
2.970
3.080
2.940
3.060
97,786
+0.04(+1.32%)
Jan 26, 2024
3.000
3.150
2.962
3.020
206,490
+0.04(+1.34%)
Jan 25, 2024
3.020
3.045
2.910
2.980
48,987
-0.02(-0.67%)
Jan 24, 2024
3.100
3.106
2.910
3.000
41,636
-0.09(-2.91%)
Jan 23, 2024
3.000
3.180
2.890
3.090
119,036
+0.14(+4.75%)
Jan 22, 2024
3.080
3.100
2.850
2.950
192,743
-0.08(-2.64%)
Jan 19, 2024
2.800
3.080
2.760
3.030
393,626
+0.51(+20.24%)
Jan 18, 2024
2.560
2.620
2.440
2.520
53,949
-0.02(-0.79%)
Jan 17, 2024
2.510
2.620
2.500
2.540
36,787
-0.02(-0.78%)
Jan 16, 2024
2.760
2.780
2.500
2.560
317,209
-0.20(-7.25%)
Jan 12, 2024
2.900
2.925
2.710
2.760
218,750
-0.11(-3.83%)
Jan 11, 2024
2.800
2.880
2.660
2.870
119,055
+0.02(+0.70%)
Jan 10, 2024
2.950
2.992
2.800
2.850
75,855
-0.07(-2.40%)
Jan 09, 2024
2.910
2.990
2.910
2.920
55,416
-0.05(-1.68%)
Jan 08, 2024
2.980
3.020
2.920
2.970
94,630
-0.03(-1.00%)
Jan 05, 2024
3.020
3.119
2.950
3.000
208,235
+0.00(+0.00%)
Jan 04, 2024
3.010
3.070
2.968
3.000
108,950
-0.03(-0.99%)
Jan 03, 2024
3.190
3.190
2.950
3.030
99,449
-0.16(-5.02%)
Jan 02, 2024
3.070
3.190
3.047
3.190
88,278
+0.17(+5.63%)
Dec 29, 2023
3.130
3.130
3.010
3.020
78,207
-0.10(-3.21%)
Dec 28, 2023
2.920
3.140
2.920
3.120
156,399
+0.22(+7.59%)
Dec 27, 2023
3.140
3.260
2.900
2.900
212,947
-0.23(-7.35%)
Dec 26, 2023
3.260
3.370
3.120
3.130
131,921
-0.17(-5.15%)
Dec 22, 2023
3.370
3.426
3.230
3.300
105,754
-0.09(-2.65%)
Dec 21, 2023
3.340
3.390
3.250
3.390
67,952
+0.15(+4.63%)
Dec 20, 2023
3.400
3.500
3.220
3.240
118,215
-0.16(-4.71%)
Dec 19, 2023
3.300
3.530
3.300
3.400
252,565
+0.16(+4.94%)
Dec 18, 2023
3.290
3.300
3.180
3.240
94,174
-0.01(-0.31%)
Dec 15, 2023
3.190
3.300
3.145
3.250
111,008
+0.01(+0.31%)
Dec 14, 2023
3.200
3.430
3.110
3.240
394,440
+0.07(+2.21%)
Dec 13, 2023
3.130
3.200
2.970
3.170
129,667
+0.02(+0.63%)
Dec 12, 2023
3.020
3.180
3.000
3.150
234,517
+0.14(+4.65%)
Dec 11, 2023
2.890
3.180
2.800
3.010
289,702
+0.20(+7.12%)
Dec 08, 2023
2.620
2.890
2.605
2.810
190,859
+0.19(+7.25%)
Dec 07, 2023
2.850
2.950
2.570
2.620
210,573
-0.23(-8.07%)
Dec 06, 2023
3.200
3.220
2.780
2.850
259,639
-0.37(-11.49%)
Dec 05, 2023
3.340
3.400
3.050
3.220
183,528
-0.16(-4.73%)
Dec 04, 2023
3.070
3.540
3.000
3.380
567,641
+0.27(+8.68%)
Dec 01, 2023
2.570
3.150
2.480
3.110
591,272
+0.66(+26.94%)
Nov 30, 2023
2.580
2.600
2.280
2.450
392,501
+0.02(+0.82%)
Nov 29, 2023
2.390
2.550
2.320
2.430
257,547
+0.11(+4.74%)
Nov 28, 2023
2.200
2.350
2.190
2.320
128,889
+0.14(+6.42%)
Nov 27, 2023
2.200
2.470
2.030
2.180
389,817
-0.05(-2.24%)
Nov 24, 2023
2.050
2.240
2.010
2.230
88,806
+0.21(+10.40%)
Nov 22, 2023
1.980
2.040
1.875
2.020
79,178
+0.10(+5.21%)
Nov 21, 2023
2.080
2.080
1.860
1.920
159,682
-0.15(-7.25%)
Nov 20, 2023
1.890
2.070
1.890
2.070
103,998
+0.19(+10.11%)
Nov 17, 2023
1.730
1.980
1.710
1.880
227,490
+0.17(+9.94%)
Nov 16, 2023
1.800
1.830
1.630
1.710
82,315
-0.09(-5.00%)
Nov 15, 2023
1.620
1.880
1.600
1.800
219,555
+0.18(+11.11%)
Nov 14, 2023
1.410
1.640
1.410
1.620
170,885
+0.20(+14.08%)
Nov 13, 2023
1.550
1.550
1.400
1.420
114,697
-0.10(-6.58%)
Nov 10, 2023
1.570
1.610
1.500
1.520
53,061
-0.01(-0.65%)
Nov 09, 2023
1.630
1.650
1.510
1.530
41,115
-0.09(-5.56%)
Nov 08, 2023
1.610
1.657
1.580
1.620
54,503
+0.00(+0.00%)
Nov 07, 2023
1.660
1.660
1.610
1.620
59,632
-0.04(-2.41%)
Nov 06, 2023
1.720
1.754
1.650
1.660
52,744
-0.03(-1.78%)
Nov 03, 2023
1.610
1.700
1.580
1.690
91,101
+0.07(+4.32%)
Nov 02, 2023
1.650
1.650
1.580
1.620
48,631
+0.01(+0.62%)
Nov 01, 2023
1.600
1.640
1.530
1.610
34,353
+0.01(+0.63%)
Oct 31, 2023
1.600
1.618
1.560
1.600
35,857
+0.01(+0.63%)
Oct 30, 2023
1.600
1.601
1.550
1.590
50,412
-0.01(-0.63%)
Oct 27, 2023
1.610
1.624
1.560
1.600
23,817
-0.03(-1.84%)
Oct 26, 2023
1.620
1.639
1.595
1.630
30,602
+0.02(+1.24%)
Oct 25, 2023
1.610
1.660
1.580
1.610
71,873
+0.00(+0.00%)
Oct 24, 2023
1.660
1.700
1.580
1.610
79,968
-0.07(-4.17%)
Oct 23, 2023
1.620
1.690
1.610
1.680
36,155
+0.06(+3.70%)
Oct 20, 2023
1.650
1.670
1.610
1.620
33,469
-0.02(-1.22%)
Oct 19, 2023
1.680
1.700
1.610
1.640
40,926
-0.06(-3.53%)
Oct 18, 2023
1.660
1.720
1.643
1.700
67,246
+0.02(+1.19%)
Oct 17, 2023
1.620
1.770
1.620
1.680
51,742
+0.06(+3.70%)
Oct 16, 2023
1.730
1.700
1.600
1.620
79,770
-0.03(-1.82%)
Oct 13, 2023
1.630
1.725
1.603
1.650
42,499
+0.03(+1.85%)
Oct 12, 2023
1.680
1.697
1.580
1.620
94,373
-0.05(-2.99%)
Oct 11, 2023
1.690
1.750
1.670
1.670
30,546
-0.02(-1.18%)
Oct 10, 2023
1.680
1.700
1.670
1.690
48,299
+0.04(+2.42%)
Oct 09, 2023
1.650
1.660
1.610
1.650
34,215
+0.00(+0.00%)
Oct 06, 2023
1.760
1.760
1.630
1.650
188,813
-0.05(-2.94%)
Oct 05, 2023
1.740
1.767
1.620
1.700
109,642
+0.00(+0.00%)
Oct 04, 2023
1.710
1.767
1.650
1.700
120,779
+0.03(+1.80%)
Oct 03, 2023
1.690
1.737
1.639
1.670
31,823
-0.02(-1.18%)
Oct 02, 2023
1.710
1.720
1.660
1.690
43,361
-0.03(-1.74%)
Sep 29, 2023
1.810
1.880
1.710
1.720
81,782
-0.07(-3.91%)
Sep 28, 2023
1.750
1.865
1.706
1.790
122,734
+0.07(+4.07%)
Sep 27, 2023
1.690
1.750
1.640
1.720
49,120
+0.03(+1.78%)
Sep 26, 2023
1.710
1.710
1.660
1.690
67,834
+0.02(+1.50%)
Sep 25, 2023
1.700
1.680
1.659
1.665
106,280
-0.03(-2.06%)
Sep 22, 2023
1.840
1.840
1.700
1.700
129,349
-0.07(-3.95%)
Sep 21, 2023
1.960
1.970
1.740
1.770
257,922
-0.20(-10.15%)
Sep 20, 2023
2.070
2.140
1.950
1.970
184,778
-0.08(-3.90%)
Sep 19, 2023
2.090
2.110
2.020
2.050
106,384
-0.03(-1.44%)
Sep 18, 2023
2.130
2.130
2.060
2.080
119,817
-0.03(-1.42%)
Sep 15, 2023
2.170
2.190
2.110
2.110
77,443
-0.03(-1.40%)
Sep 14, 2023
2.170
2.205
2.120
2.140
58,011
-0.02(-0.93%)
Sep 13, 2023
2.210
2.211
2.160
2.160
34,946
-0.04(-1.82%)
Sep 12, 2023
2.250
2.265
2.200
2.200
53,283
-0.04(-1.79%)
Sep 11, 2023
2.300
2.314
2.150
2.240
97,216
-0.03(-1.32%)
Sep 08, 2023
2.190
2.270
2.130
2.270
173,050
+0.07(+3.18%)
Sep 07, 2023
2.290
2.290
2.170
2.200
91,317
-0.08(-3.51%)
Sep 06, 2023
2.360
2.390
2.000
2.280
295,812
-0.18(-7.32%)
Sep 05, 2023
2.420
2.460
2.350
2.460
170,354
+0.03(+1.23%)
Sep 01, 2023
2.530
2.530
2.420
2.430
167,322
-0.07(-2.80%)
Aug 31, 2023
2.550
2.590
2.500
2.500
117,926
-0.06(-2.34%)
Aug 30, 2023
2.630
2.630
2.520
2.560
78,397
-0.07(-2.66%)
Aug 29, 2023
2.590
2.630
2.590
2.630
69,087
+0.04(+1.54%)
Aug 28, 2023
2.680
2.740
2.520
2.590
146,910
-0.07(-2.63%)
Aug 25, 2023
2.710
2.730
2.650
2.660
62,153
-0.05(-1.85%)
Aug 24, 2023
2.820
2.820
2.650
2.710
123,592
-0.10(-3.56%)
Aug 23, 2023
2.730
2.830
2.710
2.810
46,963
+0.09(+3.31%)
Aug 22, 2023
2.710
2.773
2.630
2.720
77,510
+0.02(+0.74%)
Aug 21, 2023
2.760
2.870
2.690
2.700
87,655
-0.05(-1.82%)
Aug 18, 2023
2.770
2.850
2.750
2.750
54,175
-0.05(-1.79%)
Aug 17, 2023
2.910
2.910
2.740
2.800
52,726
-0.05(-1.75%)
Aug 16, 2023
2.920
2.920
2.810
2.850
31,257
-0.02(-0.70%)
Aug 15, 2023
2.890
2.995
2.800
2.870
39,956
-0.02(-0.69%)
Aug 14, 2023
3.020
3.020
2.840
2.890
79,249
-0.13(-4.30%)
Aug 11, 2023
3.130
3.130
2.980
3.020
40,465
-0.12(-3.82%)
Aug 10, 2023
3.050
3.170
3.050
3.140
48,540
+0.07(+2.28%)
Aug 09, 2023
3.240
3.240
3.010
3.070
71,329
-0.14(-4.36%)
Aug 08, 2023
3.170
3.290
3.110
3.210
48,469
-0.06(-1.83%)
Aug 07, 2023
3.580
3.580
3.206
3.270
108,167
-0.26(-7.37%)
Aug 04, 2023
3.860
3.860
3.480
3.530
155,259
-0.12(-3.29%)
Aug 03, 2023
3.540
3.880
3.499
3.650
294,578
+0.09(+2.53%)
Aug 02, 2023
3.520
3.610
3.252
3.560
224,184
+0.03(+0.85%)
Aug 01, 2023
3.120
3.570
3.040
3.530
321,590
+0.41(+13.14%)
Jul 31, 2023
2.830
3.150
2.830
3.120
315,344
+0.30(+10.64%)
Jul 28, 2023
2.750
2.830
2.740
2.820
48,981
+0.10(+3.68%)
Jul 27, 2023
2.730
2.800
2.720
2.720
95,623
-0.03(-1.09%)
Jul 26, 2023
2.700
2.760
2.690
2.750
52,041
+0.05(+1.85%)
Jul 25, 2023
2.700
2.750
2.670
2.700
84,517
+0.00(+0.00%)
Jul 24, 2023
2.750
2.790
2.680
2.700
186,026
-0.04(-1.46%)
Jul 21, 2023
2.780
2.800
2.740
2.740
128,198
-0.02(-0.72%)
Jul 20, 2023
2.770
2.770
2.730
2.760
87,822
+0.01(+0.55%)
Jul 19, 2023
2.770
2.780
2.733
2.745
87,990
-0.00(-0.18%)
Jul 18, 2023
2.790
2.800
2.750
2.750
58,099
-0.01(-0.36%)
Jul 17, 2023
2.780
2.800
2.740
2.760
69,596
-0.02(-0.72%)
Jul 14, 2023
2.870
2.870
2.750
2.780
73,784
-0.06(-2.11%)
Jul 13, 2023
2.860
2.900
2.810
2.840
66,884
-0.02(-0.70%)
Jul 12, 2023
2.860
2.930
2.850
2.860
71,931
-0.01(-0.35%)
Jul 11, 2023
2.830
2.910
2.830
2.870
57,602
+0.05(+1.77%)
Jul 10, 2023
2.760
2.850
2.760
2.820
83,638
+0.09(+3.30%)
Jul 07, 2023
2.750
2.820
2.730
2.730
82,083
-0.05(-1.80%)
Jul 06, 2023
2.770
2.830
2.750
2.780
40,070
+0.00(+0.00%)
Jul 05, 2023
2.800
2.850
2.740
2.780
70,017
-0.02(-0.71%)
Jul 03, 2023
2.800
2.856
2.780
2.800
25,671
+0.01(+0.36%)
Jun 30, 2023
2.800
2.850
2.780
2.790
53,945
+0.01(+0.36%)
Jun 29, 2023
2.780
2.858
2.760
2.780
46,481
-0.01(-0.36%)
Jun 28, 2023
2.740
2.810
2.710
2.790
54,521
+0.04(+1.45%)
Jun 27, 2023
2.790
2.850
2.720
2.750
67,011
-0.03(-1.08%)
Jun 26, 2023
2.820
2.860
2.740
2.780
57,236
-0.04(-1.42%)
Jun 23, 2023
2.850
2.880
2.760
2.820
78,076
-0.04(-1.40%)
Jun 22, 2023
2.890
2.900
2.800
2.860
47,999
-0.03(-1.04%)
Jun 21, 2023
2.920
2.950
2.850
2.890
32,968
+0.00(+0.00%)
Jun 20, 2023
3.000
3.020
2.870
2.890
48,439
-0.07(-2.36%)
Jun 16, 2023
3.000
3.030
2.950
2.960
32,019
-0.02(-0.67%)
Jun 15, 2023
2.980
3.000
2.950
2.980
39,297
+0.05(+1.71%)
Jun 14, 2023
2.990
3.040
2.920
2.930
49,773
-0.07(-2.33%)
Jun 13, 2023
3.010
3.060
2.970
3.000
42,859
-0.01(-0.33%)
Jun 12, 2023
3.020
3.070
2.960
3.010
79,202
+0.04(+1.35%)
Jun 09, 2023
3.030
3.030
2.800
2.970
137,163
-0.06(-1.98%)
Jun 08, 2023
3.140
3.140
2.891
3.030
144,654
-0.12(-3.81%)
Jun 07, 2023
2.980
3.150
2.910
3.150
129,671
+0.17(+5.70%)
Jun 06, 2023
2.860
3.000
2.860
2.980
95,483
+0.13(+4.56%)
Jun 05, 2023
2.820
2.900
2.790
2.850
55,599
+0.00(+0.00%)
Jun 02, 2023
2.870
2.940
2.830
2.850
41,147
-0.03(-1.04%)
Jun 01, 2023
2.880
2.960
2.839
2.880
24,549
+0.01(+0.35%)
May 31, 2023
2.830
2.890
2.760
2.870
35,863
+0.02(+0.53%)
May 30, 2023
2.890
2.920
2.808
2.855
29,992
-0.04(-1.55%)
May 26, 2023
2.910
2.970
2.860
2.900
27,788
-0.03(-1.02%)
May 25, 2023
3.060
3.090
2.883
2.930
29,081
-0.12(-3.93%)
May 24, 2023
2.960
3.050
2.909
3.050
36,681
+0.09(+3.04%)
May 23, 2023
2.990
3.040
2.910
2.960
43,467
-0.05(-1.66%)
May 22, 2023
2.880
3.044
2.880
3.010
47,129
+0.11(+3.79%)
May 19, 2023
2.920
2.920
2.840
2.900
25,475
+0.00(+0.00%)
May 18, 2023
2.900
2.940
2.857
2.900
26,576
-0.03(-1.02%)
May 17, 2023
2.830
2.950
2.830
2.930
41,821
+0.08(+2.81%)
May 16, 2023
2.860
2.930
2.820
2.850
28,874
-0.08(-2.73%)
May 15, 2023
2.940
2.970
2.857
2.930
26,940
-0.05(-1.68%)
May 12, 2023
3.150
3.150
2.970
2.980
50,483
-0.16(-5.10%)
May 11, 2023
3.000
3.150
2.925
3.140
85,932
+0.12(+3.97%)
May 10, 2023
2.980
3.050
2.940
3.020
44,538
+0.03(+1.00%)
May 09, 2023
2.920
2.990
2.830
2.990
49,917
+0.08(+2.75%)
May 08, 2023
2.820
2.910
2.780
2.910
70,388
+0.16(+5.82%)
May 05, 2023
2.700
2.770
2.700
2.750
52,634
+0.03(+1.10%)
May 04, 2023
2.800
2.817
2.710
2.720
33,806
-0.09(-3.37%)
May 03, 2023
2.850
2.860
2.780
2.815
31,371
-0.02(-0.88%)
May 02, 2023
2.850
2.850
2.750
2.840
33,550
-0.01(-0.35%)
May 01, 2023
3.020
3.090
2.790
2.850
65,618
-0.20(-6.56%)
Apr 28, 2023
3.050
3.090
2.990
3.050
76,618
-0.02(-0.65%)
Apr 27, 2023
3.010
3.082
3.000
3.070
48,378
+0.06(+1.99%)
Apr 26, 2023
3.000
3.100
2.970
3.010
126,174
-0.02(-0.66%)
Apr 25, 2023
2.930
3.030
2.910
3.030
129,980
+0.06(+2.02%)
Apr 24, 2023
2.940
2.970
2.830
2.970
62,362
+0.01(+0.34%)
Apr 21, 2023
2.810
2.970
2.752
2.960
111,223
+0.16(+5.71%)
Apr 20, 2023
2.800
2.850
2.715
2.800
62,163
+0.00(+0.00%)
Apr 19, 2023
2.750
2.810
2.750
2.800
38,468
+0.05(+1.82%)
Apr 18, 2023
2.800
2.840
2.730
2.750
42,971
-0.05(-1.79%)
Apr 17, 2023
2.790
2.820
2.707
2.800
33,563
+0.04(+1.45%)
Apr 14, 2023
2.740
2.820
2.690
2.760
79,073
+0.02(+0.73%)
Apr 13, 2023
2.750
2.800
2.720
2.740
34,936
-0.01(-0.36%)
Apr 12, 2023
2.880
2.900
2.750
2.750
72,188
-0.10(-3.51%)
Apr 11, 2023
2.830
2.890
2.790
2.850
81,007
+0.06(+2.15%)
Apr 10, 2023
2.850
2.850
2.730
2.790
71,061
-0.03(-1.06%)
Apr 06, 2023
2.740
2.850
2.670
2.820
104,687
+0.06(+2.17%)
Apr 05, 2023
2.870
2.900
2.720
2.760
123,531
-0.12(-4.17%)
Apr 04, 2023
3.070
3.070
2.750
2.880
183,268
+0.03(+1.05%)
Apr 03, 2023
2.870
2.990
2.780
2.850
232,567
+0.00(+0.00%)
Mar 31, 2023
2.740
2.880
2.730
2.850
68,883
+0.11(+4.01%)
Mar 30, 2023
2.770
2.840
2.705
2.740
109,022
-0.02(-0.72%)
Mar 29, 2023
2.720
2.800
2.720
2.760
53,210
+0.07(+2.60%)
Mar 28, 2023
2.640
2.730
2.600
2.690
62,950
+0.03(+1.13%)
Mar 27, 2023
2.710
2.749
2.550
2.660
84,862
-0.02(-0.93%)
Mar 24, 2023
2.660
2.730
2.600
2.685
84,540
+0.00(+0.19%)
Mar 23, 2023
2.770
2.860
2.650
2.680
90,421
-0.07(-2.55%)
Mar 22, 2023
2.860
2.889
2.750
2.750
80,850
-0.11(-3.85%)
Mar 21, 2023
2.830
2.900
2.780
2.860
56,872
+0.06(+2.14%)
Mar 20, 2023
2.950
2.950
2.760
2.800
114,226
-0.12(-4.11%)
Mar 17, 2023
2.900
2.970
2.798
2.920
203,056
+0.03(+1.04%)
Mar 16, 2023
2.760
2.930
2.718
2.890
125,774
+0.10(+3.58%)
Mar 15, 2023
2.810
2.890
2.710
2.790
149,020
-0.04(-1.41%)
Mar 14, 2023
2.890
2.940
2.810
2.830
73,273
-0.02(-0.70%)
Mar 13, 2023
2.930
2.940
2.810
2.850
121,299
-0.08(-2.73%)
Mar 10, 2023
3.050
3.070
2.830
2.930
264,884
-0.13(-4.25%)
Mar 09, 2023
3.140
3.210
3.060
3.060
80,716
-0.08(-2.55%)
Mar 08, 2023
3.110
3.160
3.100
3.140
77,337
+0.04(+1.29%)
Mar 07, 2023
3.180
3.210
3.100
3.100
48,660
-0.08(-2.52%)
Mar 06, 2023
3.270
3.302
3.130
3.180
121,115
-0.08(-2.45%)
Mar 03, 2023
3.250
3.348
3.230
3.260
83,259
+0.00(+0.00%)
Mar 02, 2023
3.200
3.260
3.170
3.260
35,629
+0.04(+1.24%)
Mar 01, 2023
3.240
3.250
3.170
3.220
55,244
-0.02(-0.62%)
Feb 28, 2023
3.230
3.270
3.150
3.240
82,903
+0.01(+0.31%)
Feb 27, 2023
3.260
3.310
3.180
3.230
73,510
+0.02(+0.62%)
Feb 24, 2023
3.210
3.291
3.150
3.210
85,486
-0.06(-1.83%)
Feb 23, 2023
3.350
3.378
3.200
3.270
44,199
-0.04(-1.21%)
Feb 22, 2023
3.240
3.320
3.170
3.310
127,421
+0.07(+2.16%)
Feb 21, 2023
3.360
3.410
3.230
3.240
127,085
-0.16(-4.71%)
Feb 17, 2023
3.440
3.450
3.280
3.400
140,657
-0.04(-1.16%)
Feb 16, 2023
3.480
3.570
3.420
3.440
74,276
-0.06(-1.71%)
Feb 15, 2023
3.420
3.600
3.420
3.500
81,077
+0.02(+0.43%)
Feb 14, 2023
3.510
3.520
3.460
3.485
52,627
-0.03(-0.85%)
Feb 13, 2023
3.480
3.520
3.390
3.515
78,219
+0.01(+0.14%)
Feb 10, 2023
3.510
3.530
3.450
3.510
83,634
-0.01(-0.28%)
Feb 09, 2023
3.630
3.670
3.470
3.520
122,883
-0.10(-2.76%)
Feb 08, 2023
3.660
3.670
3.570
3.620
104,074
-0.03(-0.82%)
Feb 07, 2023
3.780
3.780
3.560
3.650
154,420
-0.17(-4.45%)
Feb 06, 2023
3.880
3.930
3.700
3.820
160,798
-0.07(-1.80%)
Feb 03, 2023
3.830
3.993
3.830
3.890
164,025
+0.07(+1.83%)
Feb 02, 2023
3.940
4.065
3.720
3.820
262,686
-0.03(-0.78%)
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.