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
Brightcove Inc
(NQ:
BCOV
)
1.745
-0.075 (-4.12%)
Streaming Delayed Price
Updated: 1:36 PM EDT, May 2, 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 (%)
Nov 30, 2023
2.500
2.500
2.400
2.450
92,657
-0.05(-2.00%)
Nov 29, 2023
2.470
2.520
2.470
2.500
75,015
+0.05(+2.04%)
Nov 28, 2023
2.500
2.510
2.430
2.450
70,803
-0.03(-1.21%)
Nov 27, 2023
2.500
2.560
2.480
2.480
103,055
-0.02(-0.80%)
Nov 24, 2023
2.540
2.540
2.495
2.500
26,793
-0.04(-1.57%)
Nov 22, 2023
2.560
2.560
2.530
2.540
20,785
+0.02(+0.79%)
Nov 21, 2023
2.600
2.610
2.505
2.520
76,749
-0.09(-3.45%)
Nov 20, 2023
2.620
2.625
2.605
2.610
101,423
+0.00(+0.00%)
Nov 17, 2023
2.630
2.630
2.605
2.610
184,272
-0.01(-0.38%)
Nov 16, 2023
2.600
2.670
2.600
2.620
110,114
+0.00(+0.00%)
Nov 15, 2023
2.560
2.700
2.560
2.620
205,687
+0.05(+1.95%)
Nov 14, 2023
2.550
2.600
2.500
2.570
269,390
+0.10(+4.05%)
Nov 13, 2023
2.430
2.510
2.430
2.470
125,620
+0.01(+0.41%)
Nov 10, 2023
2.520
2.535
2.425
2.460
239,391
-0.04(-1.60%)
Nov 09, 2023
2.410
2.530
2.400
2.500
304,880
+0.09(+3.73%)
Nov 08, 2023
2.510
2.511
2.400
2.410
181,090
-0.10(-3.98%)
Nov 07, 2023
2.580
2.580
2.440
2.510
115,620
-0.04(-1.57%)
Nov 06, 2023
2.570
2.685
2.440
2.550
129,505
+0.00(+0.20%)
Nov 03, 2023
2.690
2.690
2.501
2.545
128,222
-0.06(-2.49%)
Nov 02, 2023
2.880
2.962
2.500
2.610
294,975
-0.23(-8.10%)
Nov 01, 2023
3.080
3.094
2.830
2.840
137,947
-0.24(-7.79%)
Oct 31, 2023
3.010
3.100
2.950
3.080
82,961
+0.09(+3.01%)
Oct 30, 2023
2.910
3.010
2.910
2.990
84,997
+0.10(+3.46%)
Oct 27, 2023
2.920
2.939
2.830
2.890
114,111
-0.02(-0.69%)
Oct 26, 2023
2.910
2.940
2.830
2.910
96,751
+0.00(+0.00%)
Oct 25, 2023
2.940
3.070
2.890
2.910
57,515
-0.07(-2.35%)
Oct 24, 2023
2.920
2.980
2.880
2.980
57,379
+0.08(+2.76%)
Oct 23, 2023
2.920
2.971
2.860
2.900
86,630
-0.04(-1.19%)
Oct 20, 2023
2.980
2.980
2.910
2.935
89,658
-0.04(-1.18%)
Oct 19, 2023
3.010
3.020
2.920
2.970
117,351
-0.04(-1.33%)
Oct 18, 2023
3.030
3.040
2.973
3.010
58,795
-0.04(-1.31%)
Oct 17, 2023
3.020
3.185
3.010
3.050
93,431
+0.01(+0.33%)
Oct 16, 2023
3.080
3.090
3.001
3.040
54,180
+0.01(+0.33%)
Oct 13, 2023
3.000
3.050
3.000
3.030
67,967
+0.06(+2.02%)
Oct 12, 2023
3.030
3.030
2.870
2.970
162,509
-0.05(-1.66%)
Oct 11, 2023
3.130
3.130
2.990
3.020
78,211
-0.10(-3.21%)
Oct 10, 2023
3.050
3.140
2.990
3.120
98,839
+0.07(+2.30%)
Oct 09, 2023
3.040
3.120
3.000
3.050
59,914
-0.01(-0.33%)
Oct 06, 2023
3.000
3.110
2.981
3.060
105,492
+0.06(+2.00%)
Oct 05, 2023
3.070
3.080
2.980
3.000
143,208
-0.07(-2.28%)
Oct 04, 2023
3.060
3.120
3.000
3.070
84,729
+0.01(+0.33%)
Oct 03, 2023
3.140
3.150
3.020
3.060
68,248
-0.08(-2.55%)
Oct 02, 2023
3.280
3.370
3.100
3.140
179,709
-0.15(-4.56%)
Sep 29, 2023
3.290
3.335
3.260
3.290
77,300
+0.02(+0.61%)
Sep 28, 2023
3.300
3.310
3.250
3.270
59,779
-0.02(-0.61%)
Sep 27, 2023
3.310
3.320
3.240
3.290
60,220
+0.01(+0.30%)
Sep 26, 2023
3.300
3.360
3.240
3.280
77,845
-0.07(-2.09%)
Sep 25, 2023
3.280
3.360
3.330
3.350
98,740
+0.05(+1.52%)
Sep 22, 2023
3.340
3.400
3.280
3.300
99,955
-0.02(-0.60%)
Sep 21, 2023
3.390
3.430
3.280
3.320
122,284
-0.09(-2.64%)
Sep 20, 2023
3.560
3.610
3.390
3.410
77,328
-0.15(-4.21%)
Sep 19, 2023
3.590
3.620
3.520
3.560
91,641
-0.04(-1.11%)
Sep 18, 2023
3.700
3.700
3.570
3.600
76,120
-0.10(-2.70%)
Sep 15, 2023
3.750
3.810
3.670
3.700
203,470
-0.05(-1.33%)
Sep 14, 2023
3.690
3.770
3.680
3.750
68,623
+0.07(+1.90%)
Sep 13, 2023
3.720
3.730
3.650
3.680
174,204
-0.12(-3.16%)
Sep 12, 2023
3.740
3.880
3.695
3.800
77,661
+0.08(+2.15%)
Sep 11, 2023
3.720
3.740
3.665
3.720
109,438
+0.03(+0.81%)
Sep 08, 2023
3.760
3.760
3.660
3.690
55,156
-0.04(-1.07%)
Sep 07, 2023
3.760
3.780
3.671
3.730
314,052
-0.03(-0.80%)
Sep 06, 2023
3.790
3.830
3.740
3.760
89,549
-0.03(-0.79%)
Sep 05, 2023
3.750
3.820
3.710
3.790
103,374
+0.01(+0.26%)
Sep 01, 2023
3.860
3.910
3.750
3.780
91,549
-0.07(-1.82%)
Aug 31, 2023
3.880
3.940
3.761
3.850
59,729
-0.04(-1.03%)
Aug 30, 2023
3.870
3.960
3.825
3.890
48,935
-0.01(-0.26%)
Aug 29, 2023
3.830
3.900
3.790
3.900
80,239
+0.08(+2.09%)
Aug 28, 2023
3.820
3.860
3.780
3.820
63,911
+0.02(+0.53%)
Aug 25, 2023
3.770
3.825
3.760
3.800
274,655
+0.04(+1.06%)
Aug 24, 2023
3.790
3.841
3.750
3.760
324,586
-0.05(-1.31%)
Aug 23, 2023
3.770
3.840
3.770
3.810
51,966
+0.06(+1.60%)
Aug 22, 2023
3.840
3.900
3.745
3.750
76,564
-0.07(-1.83%)
Aug 21, 2023
3.970
3.990
3.810
3.820
112,730
-0.13(-3.29%)
Aug 18, 2023
3.790
3.980
3.785
3.950
91,629
+0.13(+3.40%)
Aug 17, 2023
3.870
3.870
3.793
3.820
172,677
-0.05(-1.29%)
Aug 16, 2023
3.890
3.940
3.870
3.870
70,822
-0.04(-1.02%)
Aug 15, 2023
3.920
3.940
3.895
3.910
60,990
-0.02(-0.51%)
Aug 14, 2023
3.970
3.990
3.911
3.930
49,845
-0.07(-1.75%)
Aug 11, 2023
3.900
4.090
3.900
4.000
49,870
+0.09(+2.30%)
Aug 10, 2023
3.880
3.997
3.875
3.910
166,176
+0.01(+0.26%)
Aug 09, 2023
4.060
4.075
3.900
3.900
237,387
-0.16(-3.94%)
Aug 08, 2023
4.220
4.225
4.050
4.060
173,441
-0.21(-4.92%)
Aug 07, 2023
4.360
4.400
4.095
4.270
161,488
-0.10(-2.29%)
Aug 04, 2023
4.170
4.560
4.170
4.370
186,895
+0.18(+4.30%)
Aug 03, 2023
4.010
4.250
4.010
4.190
375,428
-0.05(-1.18%)
Aug 02, 2023
4.280
4.280
4.130
4.240
254,985
-0.12(-2.75%)
Aug 01, 2023
4.460
4.460
4.160
4.360
230,892
-0.13(-2.90%)
Jul 31, 2023
4.040
4.510
4.010
4.490
342,833
+0.55(+13.96%)
Jul 28, 2023
3.970
4.025
3.900
3.940
72,351
+0.00(+0.00%)
Jul 27, 2023
3.960
3.980
3.900
3.940
175,085
+0.03(+0.77%)
Jul 26, 2023
3.890
3.920
3.860
3.910
69,599
+0.02(+0.51%)
Jul 25, 2023
3.850
3.890
3.850
3.890
60,557
+0.02(+0.52%)
Jul 24, 2023
3.890
3.930
3.850
3.870
57,472
-0.04(-1.02%)
Jul 21, 2023
4.010
4.010
3.900
3.910
96,037
-0.07(-1.76%)
Jul 20, 2023
3.980
4.035
3.935
3.980
110,931
+0.04(+1.02%)
Jul 19, 2023
4.030
4.080
3.910
3.940
76,917
-0.07(-1.75%)
Jul 18, 2023
4.000
4.075
4.000
4.010
169,242
-0.02(-0.50%)
Jul 17, 2023
3.980
4.085
3.970
4.030
338,863
+0.05(+1.26%)
Jul 14, 2023
4.040
4.085
3.965
3.980
152,853
-0.02(-0.50%)
Jul 13, 2023
4.010
4.025
3.950
4.000
168,675
+0.00(+0.00%)
Jul 12, 2023
4.110
4.120
3.990
4.000
198,167
+0.00(+0.00%)
Jul 11, 2023
4.140
4.170
3.990
4.000
206,792
-0.15(-3.61%)
Jul 10, 2023
4.290
4.310
4.120
4.150
80,898
-0.15(-3.49%)
Jul 07, 2023
4.150
4.430
4.150
4.300
418,475
+0.17(+4.12%)
Jul 06, 2023
4.100
4.130
3.980
4.130
134,883
+0.01(+0.24%)
Jul 05, 2023
4.040
4.125
3.970
4.120
129,142
+0.06(+1.48%)
Jul 03, 2023
4.000
4.060
3.960
4.060
100,145
+0.05(+1.25%)
Jun 30, 2023
4.040
4.040
3.980
4.010
123,630
+0.05(+1.26%)
Jun 29, 2023
3.940
4.100
3.940
3.960
95,130
+0.02(+0.51%)
Jun 28, 2023
4.010
4.020
3.900
3.940
85,625
-0.08(-1.99%)
Jun 27, 2023
3.910
4.020
3.840
4.020
116,473
+0.16(+4.15%)
Jun 26, 2023
3.930
4.000
3.850
3.860
153,314
-0.07(-1.78%)
Jun 23, 2023
3.930
4.010
3.910
3.930
1,374,432
-0.11(-2.72%)
Jun 22, 2023
4.060
4.060
3.980
4.040
92,634
-0.03(-0.74%)
Jun 21, 2023
4.090
4.160
4.000
4.070
139,841
-0.04(-0.97%)
Jun 20, 2023
4.120
4.160
4.060
4.110
108,332
-0.01(-0.24%)
Jun 16, 2023
4.230
4.280
4.115
4.120
240,424
-0.07(-1.67%)
Jun 15, 2023
4.030
4.210
4.000
4.190
170,486
+0.16(+3.97%)
Jun 14, 2023
4.340
4.420
4.010
4.030
272,586
-0.36(-8.20%)
Jun 13, 2023
4.420
4.420
4.315
4.390
134,323
-0.01(-0.23%)
Jun 12, 2023
4.300
4.420
4.260
4.400
112,975
+0.13(+3.04%)
Jun 09, 2023
4.330
4.390
4.250
4.270
77,376
-0.05(-1.16%)
Jun 08, 2023
4.430
4.430
4.295
4.320
118,205
-0.06(-1.37%)
Jun 07, 2023
4.390
4.480
4.360
4.380
140,644
+0.02(+0.46%)
Jun 06, 2023
4.240
4.450
4.240
4.360
126,536
+0.12(+2.83%)
Jun 05, 2023
4.370
4.440
4.240
4.240
109,122
-0.17(-3.85%)
Jun 02, 2023
4.240
4.420
4.210
4.410
134,473
+0.22(+5.25%)
Jun 01, 2023
4.140
4.260
4.090
4.190
107,273
+0.01(+0.24%)
May 31, 2023
4.060
4.190
4.050
4.180
103,799
+0.07(+1.70%)
May 30, 2023
4.070
4.120
4.030
4.110
66,761
+0.05(+1.23%)
May 26, 2023
4.010
4.140
4.010
4.060
88,186
+0.02(+0.50%)
May 25, 2023
4.190
4.230
4.030
4.040
81,614
-0.12(-2.88%)
May 24, 2023
4.260
4.300
4.040
4.160
230,716
-0.12(-2.80%)
May 23, 2023
4.290
4.385
4.240
4.280
257,325
+0.05(+1.18%)
May 22, 2023
4.000
4.300
3.852
4.230
234,272
+0.22(+5.49%)
May 19, 2023
3.720
4.080
3.710
4.010
327,848
+0.43(+12.01%)
May 18, 2023
3.500
3.590
3.500
3.580
310,218
+0.06(+1.70%)
May 17, 2023
3.430
3.590
3.430
3.520
310,959
+0.10(+2.92%)
May 16, 2023
3.450
3.450
3.330
3.420
140,999
-0.03(-0.87%)
May 15, 2023
3.350
3.460
3.340
3.450
120,502
+0.10(+2.99%)
May 12, 2023
3.360
3.440
3.325
3.350
145,904
-0.01(-0.30%)
May 11, 2023
3.410
3.440
3.350
3.360
178,776
-0.09(-2.61%)
May 10, 2023
3.620
3.640
3.420
3.450
289,823
-0.13(-3.63%)
May 09, 2023
3.590
3.655
3.510
3.580
246,226
-0.07(-1.92%)
May 08, 2023
3.760
3.760
3.535
3.650
198,726
-0.12(-3.18%)
May 05, 2023
3.480
3.810
3.480
3.770
249,021
+0.29(+8.33%)
May 04, 2023
3.750
3.855
3.280
3.480
496,548
-0.51(-12.78%)
May 03, 2023
3.940
4.050
3.920
3.990
143,124
+0.03(+0.76%)
May 02, 2023
4.030
4.030
3.920
3.960
101,285
-0.06(-1.49%)
May 01, 2023
4.090
4.200
3.980
4.020
150,614
-0.12(-2.90%)
Apr 28, 2023
3.980
4.140
3.930
4.140
134,768
+0.16(+4.02%)
Apr 27, 2023
3.840
3.980
3.831
3.980
141,518
+0.13(+3.38%)
Apr 26, 2023
3.850
3.978
3.830
3.850
138,881
+0.00(+0.00%)
Apr 25, 2023
3.790
3.870
3.740
3.850
115,485
+0.01(+0.26%)
Apr 24, 2023
3.940
3.940
3.770
3.840
136,934
-0.11(-2.78%)
Apr 21, 2023
3.960
4.050
3.910
3.950
165,867
-0.03(-0.75%)
Apr 20, 2023
4.130
4.130
3.970
3.980
129,181
-0.17(-4.10%)
Apr 19, 2023
4.130
4.205
4.110
4.150
89,704
-0.02(-0.48%)
Apr 18, 2023
4.230
4.230
4.130
4.170
165,354
-0.06(-1.42%)
Apr 17, 2023
4.220
4.250
4.160
4.230
73,010
+0.02(+0.48%)
Apr 14, 2023
4.320
4.380
4.170
4.210
87,031
-0.12(-2.77%)
Apr 13, 2023
4.300
4.375
4.290
4.330
113,421
-0.01(-0.23%)
Apr 12, 2023
4.550
4.580
4.320
4.340
76,153
-0.19(-4.19%)
Apr 11, 2023
4.580
4.585
4.500
4.530
121,420
-0.04(-0.88%)
Apr 10, 2023
4.490
4.615
4.430
4.570
113,982
+0.08(+1.78%)
Apr 06, 2023
4.350
4.500
4.310
4.490
131,847
+0.12(+2.75%)
Apr 05, 2023
4.370
4.405
4.280
4.370
192,554
+0.00(+0.00%)
Apr 04, 2023
4.370
4.390
4.165
4.370
445,242
-0.01(-0.23%)
Apr 03, 2023
4.460
4.634
4.350
4.380
201,080
-0.07(-1.57%)
Mar 31, 2023
4.460
4.490
4.420
4.450
277,692
-0.01(-0.22%)
Mar 30, 2023
4.500
4.570
4.430
4.460
127,560
-0.02(-0.45%)
Mar 29, 2023
4.420
4.500
4.394
4.480
188,200
+0.07(+1.59%)
Mar 28, 2023
4.440
4.505
4.350
4.410
181,146
-0.06(-1.34%)
Mar 27, 2023
4.210
4.490
4.210
4.470
174,178
+0.15(+3.47%)
Mar 24, 2023
4.330
4.335
4.220
4.320
204,812
-0.06(-1.37%)
Mar 23, 2023
4.530
4.593
4.339
4.380
117,438
-0.15(-3.31%)
Mar 22, 2023
4.730
4.730
4.520
4.530
265,059
-0.18(-3.82%)
Mar 21, 2023
4.560
4.760
4.540
4.710
347,028
+0.28(+6.32%)
Mar 20, 2023
4.410
4.550
4.375
4.430
264,612
+0.06(+1.37%)
Mar 17, 2023
4.510
4.570
4.285
4.370
1,175,181
-0.19(-4.17%)
Mar 16, 2023
4.540
4.710
4.530
4.560
208,996
-0.05(-1.08%)
Mar 15, 2023
4.550
4.650
4.550
4.610
210,495
-0.07(-1.50%)
Mar 14, 2023
4.750
4.820
4.635
4.680
263,308
+0.06(+1.30%)
Mar 13, 2023
4.770
4.820
4.545
4.620
222,818
-0.21(-4.35%)
Mar 10, 2023
4.940
4.940
4.789
4.830
261,861
-0.11(-2.23%)
Mar 09, 2023
4.960
5.090
4.920
4.940
232,385
-0.06(-1.30%)
Mar 08, 2023
4.970
5.050
4.810
5.005
131,491
+0.04(+0.70%)
Mar 07, 2023
4.800
5.030
4.795
4.970
218,330
+0.17(+3.54%)
Mar 06, 2023
5.120
5.190
4.775
4.800
272,135
-0.33(-6.43%)
Mar 03, 2023
4.980
5.180
4.980
5.130
129,106
+0.15(+3.01%)
Mar 02, 2023
5.100
5.100
4.920
4.980
158,014
-0.13(-2.54%)
Mar 01, 2023
5.370
5.370
5.100
5.110
160,045
-0.26(-4.84%)
Feb 28, 2023
5.300
5.530
5.292
5.370
210,323
+0.07(+1.32%)
Feb 27, 2023
5.310
5.310
5.190
5.300
238,059
+0.05(+0.95%)
Feb 24, 2023
5.840
5.990
4.870
5.250
775,927
-1.03(-16.40%)
Feb 23, 2023
6.490
6.650
6.040
6.280
235,754
-0.23(-3.53%)
Feb 22, 2023
6.440
6.560
6.310
6.510
131,480
+0.09(+1.40%)
Feb 21, 2023
6.980
6.990
6.340
6.420
232,409
-0.65(-9.19%)
Feb 17, 2023
7.100
7.120
6.960
7.070
105,262
+0.00(+0.00%)
Feb 16, 2023
7.120
7.390
7.050
7.070
149,888
-0.13(-1.81%)
Feb 15, 2023
7.040
7.230
7.040
7.200
60,701
+0.15(+2.13%)
Feb 14, 2023
6.930
7.150
6.800
7.050
137,240
+0.08(+1.15%)
Feb 13, 2023
6.660
7.055
6.500
6.970
136,480
+0.71(+11.34%)
Feb 10, 2023
6.340
6.440
6.200
6.260
73,269
-0.11(-1.73%)
Feb 09, 2023
6.340
6.450
6.270
6.370
463,299
+0.11(+1.76%)
Feb 08, 2023
6.420
6.420
6.260
6.260
97,919
-0.18(-2.80%)
Feb 07, 2023
6.440
6.460
6.130
6.440
79,587
-0.01(-0.16%)
Feb 06, 2023
6.530
6.610
6.430
6.450
93,560
-0.08(-1.23%)
Feb 03, 2023
6.580
6.740
6.510
6.530
100,537
-0.12(-1.80%)
Feb 02, 2023
6.480
6.765
6.260
6.650
135,750
+0.23(+3.58%)
Feb 01, 2023
6.340
6.480
6.220
6.420
101,743
+0.08(+1.26%)
Jan 31, 2023
6.150
6.380
6.110
6.340
128,254
+0.21(+3.43%)
Jan 30, 2023
6.220
6.240
6.040
6.130
118,214
-0.19(-3.01%)
Jan 27, 2023
6.240
6.380
6.190
6.320
45,807
+0.07(+1.12%)
Jan 26, 2023
6.180
6.290
6.060
6.250
67,838
+0.12(+1.96%)
Jan 25, 2023
6.120
6.145
5.890
6.130
104,452
-0.07(-1.13%)
Jan 24, 2023
6.210
6.290
6.118
6.200
74,476
-0.01(-0.16%)
Jan 23, 2023
5.930
6.250
5.910
6.210
127,378
+0.29(+4.90%)
Jan 20, 2023
5.870
5.953
5.780
5.920
124,014
+0.07(+1.20%)
Jan 19, 2023
5.830
5.870
5.800
5.850
77,106
+0.00(+0.00%)
Jan 18, 2023
5.940
5.990
5.830
5.850
115,999
-0.08(-1.35%)
Jan 17, 2023
5.880
5.980
5.850
5.930
72,321
+0.04(+0.68%)
Jan 13, 2023
5.800
5.930
5.800
5.890
67,981
+0.03(+0.51%)
Jan 12, 2023
5.740
5.915
5.640
5.860
104,840
+0.12(+2.09%)
Jan 11, 2023
5.580
5.755
5.580
5.740
59,659
+0.16(+2.87%)
Jan 10, 2023
5.480
5.600
5.420
5.580
63,261
+0.11(+2.01%)
Jan 09, 2023
5.600
5.680
5.440
5.470
78,396
-0.05(-0.91%)
Jan 06, 2023
5.270
5.580
5.200
5.520
144,414
+0.25(+4.74%)
Jan 05, 2023
5.260
5.330
5.220
5.270
113,140
-0.03(-0.57%)
Jan 04, 2023
5.240
5.400
5.200
5.300
105,637
+0.08(+1.53%)
Jan 03, 2023
5.290
5.450
5.200
5.220
105,819
-0.01(-0.19%)
Dec 30, 2022
5.220
5.280
5.200
5.230
86,521
-0.04(-0.76%)
Dec 29, 2022
5.220
5.380
5.170
5.270
109,206
+0.07(+1.35%)
Dec 28, 2022
5.200
5.250
5.170
5.200
172,204
+0.00(+0.00%)
Dec 27, 2022
5.200
5.230
5.160
5.200
142,868
+0.00(+0.00%)
Dec 23, 2022
5.200
5.250
5.150
5.200
95,570
+0.00(+0.00%)
Dec 22, 2022
5.190
5.250
5.185
5.200
144,311
-0.05(-0.95%)
Dec 21, 2022
5.250
5.310
5.230
5.250
128,013
+0.01(+0.19%)
Dec 20, 2022
5.230
5.270
5.212
5.240
72,559
+0.00(+0.00%)
Dec 19, 2022
5.300
5.300
5.200
5.240
91,312
-0.07(-1.32%)
Dec 16, 2022
5.310
5.370
5.185
5.310
224,823
-0.03(-0.56%)
Dec 15, 2022
5.290
5.400
5.230
5.340
170,591
+0.00(+0.00%)
Dec 14, 2022
5.270
5.430
5.220
5.340
136,230
+0.07(+1.33%)
Dec 13, 2022
5.320
5.370
5.170
5.270
181,664
+0.08(+1.54%)
Dec 12, 2022
5.140
5.230
5.130
5.190
101,229
+0.04(+0.78%)
Dec 09, 2022
5.210
5.225
5.125
5.150
124,599
-0.10(-1.90%)
Dec 08, 2022
5.210
5.390
5.150
5.250
165,118
+0.11(+2.14%)
Dec 07, 2022
5.160
5.300
5.120
5.140
114,359
-0.06(-1.15%)
Dec 06, 2022
5.280
5.310
5.160
5.200
185,003
-0.09(-1.70%)
Dec 05, 2022
5.550
5.550
5.270
5.290
129,636
-0.30(-5.37%)
Dec 02, 2022
5.540
5.610
5.460
5.590
69,472
-0.05(-0.89%)
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.