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
Cross Ctry Hlthcr
(NQ:
CCRN
)
16.67
-0.07 (-0.42%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 29, 2021
8.810
8.960
8.600
8.760
245,500
-0.06(-0.68%)
Jan 28, 2021
8.810
8.990
8.670
8.820
212,034
+0.10(+1.15%)
Jan 27, 2021
9.030
9.200
8.680
8.720
346,057
-0.54(-5.83%)
Jan 26, 2021
9.430
9.550
9.190
9.260
200,033
-0.07(-0.75%)
Jan 25, 2021
9.480
9.490
9.170
9.330
266,633
-0.19(-2.00%)
Jan 22, 2021
9.250
9.540
9.120
9.520
177,900
+0.20(+2.15%)
Jan 21, 2021
9.320
9.380
9.240
9.320
174,386
-0.02(-0.21%)
Jan 20, 2021
9.350
9.720
9.250
9.340
293,316
-0.01(-0.11%)
Jan 19, 2021
9.290
9.450
9.140
9.350
279,144
+0.24(+2.63%)
Jan 15, 2021
9.060
9.230
9.060
9.110
149,300
-0.08(-0.87%)
Jan 14, 2021
9.310
9.500
9.170
9.190
214,048
-0.06(-0.65%)
Jan 13, 2021
9.360
9.400
9.190
9.250
121,086
-0.10(-1.07%)
Jan 12, 2021
9.120
9.440
9.060
9.350
188,851
+0.34(+3.77%)
Jan 11, 2021
8.970
9.140
8.870
9.010
194,363
-0.13(-1.42%)
Jan 08, 2021
9.390
9.400
8.990
9.140
199,500
-0.23(-2.45%)
Jan 07, 2021
9.500
9.500
9.220
9.370
165,898
-0.05(-0.53%)
Jan 06, 2021
9.190
9.500
9.170
9.420
298,539
+0.36(+3.97%)
Jan 05, 2021
9.010
9.210
9.010
9.060
261,787
+0.01(+0.11%)
Jan 04, 2021
8.890
9.105
8.750
9.050
300,125
+0.18(+2.03%)
Dec 31, 2020
8.870
8.870
8.870
265,429
+0.06(+0.68%)
Dec 30, 2020
8.970
9.030
8.710
8.810
265,429
-0.16(-1.78%)
Dec 29, 2020
8.990
9.190
8.800
8.970
270,246
-0.15(-1.64%)
Dec 28, 2020
9.140
9.390
9.083
9.120
337,410
+0.02(+0.22%)
Dec 24, 2020
9.000
9.240
8.975
9.100
82,400
+0.15(+1.68%)
Dec 23, 2020
8.810
9.140
8.780
8.950
253,327
+0.17(+1.94%)
Dec 22, 2020
9.275
9.275
8.780
8.780
259,918
-0.21(-2.34%)
Dec 21, 2020
9.000
9.130
8.850
8.990
339,632
-0.12(-1.32%)
Dec 18, 2020
9.630
9.700
9.110
9.110
694,000
-0.46(-4.81%)
Dec 17, 2020
9.710
9.780
9.300
9.570
347,721
-0.10(-1.03%)
Dec 16, 2020
9.850
9.900
9.450
9.670
346,835
-0.09(-0.92%)
Dec 15, 2020
9.370
9.770
9.170
9.760
363,701
+0.43(+4.61%)
Dec 14, 2020
9.360
9.800
9.230
9.330
338,161
+0.16(+1.74%)
Dec 11, 2020
9.380
9.440
8.990
9.170
331,000
-0.18(-1.93%)
Dec 10, 2020
9.090
9.480
8.940
9.350
295,250
+0.26(+2.86%)
Dec 09, 2020
9.220
9.270
8.790
9.090
259,402
-0.05(-0.55%)
Dec 08, 2020
8.830
9.160
8.830
9.140
332,284
+0.26(+2.93%)
Dec 07, 2020
9.040
9.040
8.600
8.880
199,521
-0.15(-1.66%)
Dec 04, 2020
8.990
9.090
8.590
9.030
290,400
+0.14(+1.57%)
Dec 03, 2020
8.910
9.160
8.720
8.890
300,679
+0.17(+1.95%)
Dec 02, 2020
8.660
8.820
8.430
8.720
230,605
+0.09(+1.04%)
Dec 01, 2020
8.900
9.100
8.520
8.630
259,204
-0.07(-0.80%)
Nov 30, 2020
9.270
9.390
8.600
8.700
374,345
-0.69(-7.35%)
Nov 27, 2020
9.500
9.500
8.940
9.390
251,100
+0.07(+0.75%)
Nov 25, 2020
9.450
9.500
9.000
9.320
507,400
+0.37(+4.13%)
Nov 24, 2020
8.240
9.170
8.220
8.950
554,554
+0.74(+9.01%)
Nov 23, 2020
8.240
8.490
8.010
8.210
384,392
+0.49(+6.35%)
Nov 20, 2020
7.890
7.999
7.600
7.720
275,900
-0.32(-3.98%)
Nov 19, 2020
8.450
8.660
7.800
8.040
467,277
-0.43(-5.08%)
Nov 18, 2020
8.687
8.885
8.400
8.470
472,781
-0.05(-0.59%)
Nov 17, 2020
7.640
8.750
7.420
8.520
1,122,660
+0.82(+10.65%)
Nov 16, 2020
8.130
8.340
7.630
7.700
227,405
-0.23(-2.90%)
Nov 13, 2020
8.010
8.150
7.690
7.930
179,900
+0.00(+0.00%)
Nov 12, 2020
7.670
8.400
7.600
7.930
265,376
+0.24(+3.12%)
Nov 11, 2020
8.160
8.160
7.430
7.690
230,140
-0.46(-5.64%)
Nov 10, 2020
8.160
8.410
8.040
8.150
181,978
+0.14(+1.75%)
Nov 09, 2020
7.655
8.510
7.424
8.010
311,002
+0.66(+8.98%)
Nov 06, 2020
7.800
7.980
7.270
7.350
221,200
-0.50(-6.37%)
Nov 05, 2020
9.320
9.320
7.600
7.850
581,607
+0.00(+0.00%)
Nov 04, 2020
8.070
8.220
7.510
7.850
330,544
-0.41(-4.96%)
Nov 03, 2020
8.020
8.420
7.990
8.260
219,416
+0.31(+3.90%)
Nov 02, 2020
8.020
8.130
7.630
7.950
188,705
+0.10(+1.27%)
Oct 30, 2020
7.650
8.220
7.480
7.850
346,300
+0.72(+10.10%)
Oct 29, 2020
6.840
7.170
6.760
7.130
114,971
+0.24(+3.48%)
Oct 28, 2020
6.770
7.050
6.650
6.890
223,213
-0.13(-1.85%)
Oct 27, 2020
7.370
7.445
6.890
7.020
232,768
-0.37(-5.01%)
Oct 26, 2020
7.650
7.780
7.220
7.390
143,875
-0.26(-3.40%)
Oct 23, 2020
7.600
7.900
7.410
7.650
200,300
+0.11(+1.46%)
Oct 22, 2020
7.530
7.700
7.330
7.540
152,028
+0.00(+0.00%)
Oct 21, 2020
7.150
7.600
7.090
7.540
126,797
+0.39(+5.45%)
Oct 20, 2020
7.170
7.290
6.980
7.150
309,626
+0.00(+0.00%)
Oct 19, 2020
7.380
7.390
7.040
7.150
95,378
-0.23(-3.12%)
Oct 16, 2020
7.510
7.730
7.350
7.380
211,600
-0.16(-2.12%)
Oct 15, 2020
7.240
7.550
7.090
7.540
158,028
+0.25(+3.36%)
Oct 14, 2020
7.390
7.540
7.230
7.295
181,217
-0.04(-0.48%)
Oct 13, 2020
7.390
7.440
7.060
7.330
231,592
-0.08(-1.08%)
Oct 12, 2020
7.330
7.490
7.210
7.410
171,895
+0.14(+1.93%)
Oct 09, 2020
6.870
7.390
6.870
7.270
185,700
+0.45(+6.60%)
Oct 08, 2020
6.750
6.880
6.670
6.820
221,634
+0.12(+1.79%)
Oct 07, 2020
6.530
6.750
6.450
6.700
145,886
+0.21(+3.24%)
Oct 06, 2020
6.720
6.880
6.490
6.490
165,374
-0.16(-2.41%)
Oct 05, 2020
6.250
6.720
6.220
6.650
154,592
+0.47(+7.61%)
Oct 02, 2020
6.130
6.365
6.070
6.180
139,200
-0.11(-1.75%)
Oct 01, 2020
6.540
6.600
6.230
6.290
90,786
-0.20(-3.08%)
Sep 30, 2020
6.520
6.630
6.430
6.490
176,907
+0.05(+0.78%)
Sep 29, 2020
6.330
6.540
6.189
6.440
140,800
+0.10(+1.58%)
Sep 28, 2020
6.210
6.460
6.210
6.340
180,183
+0.20(+3.26%)
Sep 25, 2020
5.710
6.200
5.710
6.140
258,100
+0.36(+6.23%)
Sep 24, 2020
5.890
6.100
5.740
5.780
238,451
-0.09(-1.53%)
Sep 23, 2020
6.130
6.365
5.860
5.870
258,843
-0.31(-5.02%)
Sep 22, 2020
6.270
6.290
6.100
6.180
167,028
-0.07(-1.04%)
Sep 21, 2020
6.450
6.520
6.160
6.245
142,830
-0.38(-5.66%)
Sep 18, 2020
6.420
6.650
6.280
6.620
804,200
+0.29(+4.50%)
Sep 17, 2020
6.510
6.560
6.310
6.335
154,565
-0.29(-4.31%)
Sep 16, 2020
6.590
6.750
6.460
6.620
243,461
+0.02(+0.30%)
Sep 15, 2020
6.090
6.650
6.090
6.600
410,669
+0.53(+8.73%)
Sep 14, 2020
5.980
6.080
5.930
6.070
259,004
+0.08(+1.42%)
Sep 11, 2020
6.090
6.120
5.960
5.985
160,400
-0.07(-1.24%)
Sep 10, 2020
6.040
6.230
5.950
6.060
308,283
+0.04(+0.66%)
Sep 09, 2020
6.140
6.164
5.970
6.020
261,180
-0.08(-1.31%)
Sep 08, 2020
6.340
6.460
6.010
6.100
303,944
-0.45(-6.87%)
Sep 04, 2020
6.690
6.710
6.440
6.550
101,400
-0.03(-0.46%)
Sep 03, 2020
6.650
6.750
6.550
6.580
150,288
-0.05(-0.75%)
Sep 02, 2020
6.680
6.680
6.450
6.630
154,593
+0.17(+2.63%)
Sep 01, 2020
6.410
6.589
6.350
6.460
159,729
+0.07(+1.10%)
Aug 31, 2020
6.240
6.610
6.120
6.390
298,082
+0.12(+1.91%)
Aug 28, 2020
6.300
6.300
6.120
6.270
93,600
+0.02(+0.32%)
Aug 27, 2020
6.210
6.320
6.090
6.250
93,976
+0.07(+1.13%)
Aug 26, 2020
6.320
6.390
6.130
6.180
125,576
-0.15(-2.37%)
Aug 25, 2020
6.220
6.350
6.100
6.330
111,341
+0.14(+2.26%)
Aug 24, 2020
6.090
6.240
6.050
6.190
143,812
+0.15(+2.40%)
Aug 21, 2020
6.300
6.300
5.990
6.045
198,800
-0.28(-4.35%)
Aug 20, 2020
6.310
6.690
6.110
6.320
148,291
-0.02(-0.32%)
Aug 19, 2020
6.420
6.490
6.310
6.340
231,459
-0.08(-1.17%)
Aug 18, 2020
6.620
6.620
6.400
6.415
126,873
-0.21(-3.10%)
Aug 17, 2020
6.690
6.820
6.593
6.620
147,628
-0.01(-0.15%)
Aug 14, 2020
6.420
6.705
6.340
6.630
243,500
+0.14(+2.16%)
Aug 13, 2020
6.610
6.610
6.350
6.490
173,308
-0.04(-0.61%)
Aug 12, 2020
6.950
6.960
6.520
6.530
219,827
-0.33(-4.81%)
Aug 11, 2020
6.880
7.190
6.850
6.860
333,095
+0.11(+1.63%)
Aug 10, 2020
6.950
7.110
6.650
6.750
230,050
-0.17(-2.46%)
Aug 07, 2020
7.100
7.225
6.731
6.920
371,100
-0.15(-2.12%)
Aug 06, 2020
6.800
8.075
6.500
7.070
386,870
+0.33(+4.90%)
Aug 05, 2020
6.580
6.790
6.340
6.740
277,489
+0.29(+4.50%)
Aug 04, 2020
6.390
6.520
6.260
6.450
148,133
+0.07(+1.02%)
Aug 03, 2020
6.540
6.540
6.300
6.385
210,034
-0.10(-1.54%)
Jul 31, 2020
6.620
6.660
6.360
6.485
224,100
-0.17(-2.63%)
Jul 30, 2020
6.570
6.760
6.450
6.660
129,455
-0.04(-0.60%)
Jul 29, 2020
6.650
6.870
6.650
6.700
163,938
+0.05(+0.75%)
Jul 28, 2020
6.470
6.660
6.460
6.650
224,997
+0.14(+2.07%)
Jul 27, 2020
6.580
6.590
6.256
6.515
202,924
-0.10(-1.44%)
Jul 24, 2020
6.660
6.750
6.410
6.610
193,400
-0.05(-0.75%)
Jul 23, 2020
6.750
6.820
6.490
6.660
192,536
-0.04(-0.60%)
Jul 22, 2020
6.640
6.740
6.475
6.700
161,058
+0.04(+0.60%)
Jul 21, 2020
6.090
6.710
6.070
6.660
435,143
+0.59(+9.72%)
Jul 20, 2020
6.140
6.170
5.998
6.070
78,051
-0.10(-1.62%)
Jul 17, 2020
6.170
6.450
6.160
6.170
144,400
-0.02(-0.32%)
Jul 16, 2020
6.240
6.330
6.100
6.190
132,990
-0.12(-1.90%)
Jul 15, 2020
5.900
6.340
5.900
6.310
281,872
+0.53(+9.17%)
Jul 14, 2020
5.770
5.880
5.690
5.780
186,189
+0.00(+0.00%)
Jul 13, 2020
5.870
5.960
5.760
5.780
244,521
-0.06(-1.03%)
Jul 10, 2020
5.700
5.870
5.700
5.840
180,800
+0.14(+2.46%)
Jul 09, 2020
5.850
5.850
5.620
5.700
173,544
-0.15(-2.56%)
Jul 08, 2020
5.770
5.950
5.666
5.850
174,943
+0.03(+0.52%)
Jul 07, 2020
6.080
6.160
5.795
5.820
285,377
-0.33(-5.37%)
Jul 06, 2020
6.080
6.200
5.940
6.150
324,479
+0.20(+3.36%)
Jul 02, 2020
6.060
6.270
5.910
5.950
319,300
-0.05(-0.83%)
Jul 01, 2020
6.140
6.335
5.930
6.000
168,781
-0.16(-2.60%)
Jun 30, 2020
6.150
6.340
6.090
6.160
207,291
-0.03(-0.48%)
Jun 29, 2020
5.750
6.360
5.750
6.190
330,330
+0.50(+8.79%)
Jun 26, 2020
5.940
5.980
5.630
5.690
320,100
-0.24(-4.05%)
Jun 25, 2020
5.660
5.950
5.580
5.930
419,967
+0.23(+4.04%)
Jun 24, 2020
5.700
5.800
5.550
5.700
179,990
-0.05(-0.96%)
Jun 23, 2020
5.770
5.885
5.680
5.755
183,230
+0.01(+0.26%)
Jun 22, 2020
5.570
5.740
5.495
5.740
319,199
+0.15(+2.68%)
Jun 19, 2020
5.810
5.960
5.575
5.590
348,300
-0.17(-2.95%)
Jun 18, 2020
5.850
5.952
5.730
5.760
185,294
-0.14(-2.37%)
Jun 17, 2020
6.200
6.235
5.840
5.900
145,883
-0.27(-4.38%)
Jun 16, 2020
6.040
6.330
5.920
6.170
459,663
+0.45(+7.87%)
Jun 15, 2020
5.590
5.840
5.460
5.720
203,016
+0.02(+0.35%)
Jun 12, 2020
5.970
6.130
5.600
5.700
282,400
-0.05(-0.96%)
Jun 11, 2020
5.705
6.085
5.520
5.755
468,633
-0.44(-7.03%)
Jun 10, 2020
6.500
6.500
6.190
6.190
196,577
-0.30(-4.62%)
Jun 09, 2020
6.550
6.640
6.280
6.490
429,822
-0.12(-1.74%)
Jun 08, 2020
6.630
6.753
6.520
6.605
317,515
+0.11(+1.69%)
Jun 05, 2020
6.500
6.725
6.450
6.495
337,800
+0.21(+3.26%)
Jun 04, 2020
6.150
6.480
6.100
6.290
280,845
+0.14(+2.28%)
Jun 03, 2020
6.150
6.370
6.080
6.150
333,770
+0.07(+1.15%)
Jun 02, 2020
6.160
6.350
6.020
6.080
209,302
-0.06(-0.98%)
Jun 01, 2020
6.130
6.440
6.080
6.140
310,496
+0.07(+1.15%)
May 29, 2020
6.200
6.300
5.852
6.070
971,600
-0.20(-3.19%)
May 28, 2020
6.580
6.750
6.220
6.270
307,780
-0.32(-4.86%)
May 27, 2020
6.860
6.900
6.390
6.590
353,119
-0.11(-1.64%)
May 26, 2020
6.140
6.750
6.096
6.700
474,359
+0.73(+12.23%)
May 22, 2020
6.500
6.500
5.940
5.970
301,700
-0.53(-8.08%)
May 21, 2020
6.100
6.540
6.020
6.495
370,523
+0.30(+4.93%)
May 20, 2020
6.040
6.330
5.795
6.190
407,372
+0.21(+3.51%)
May 19, 2020
6.190
6.490
5.780
5.980
376,969
-0.18(-3.00%)
May 18, 2020
5.830
6.510
5.400
6.165
804,896
+0.97(+18.79%)
May 15, 2020
4.770
5.330
4.770
5.190
508,700
+0.44(+9.26%)
May 14, 2020
5.030
5.100
4.500
4.750
693,480
-0.37(-7.23%)
May 13, 2020
5.930
5.930
5.050
5.120
518,333
-0.80(-13.51%)
May 12, 2020
6.340
6.360
5.870
5.920
433,092
-0.40(-6.25%)
May 11, 2020
5.700
6.400
5.670
6.315
328,782
+0.57(+9.83%)
May 08, 2020
6.120
6.209
5.640
5.750
537,600
-0.53(-8.44%)
May 07, 2020
6.090
6.380
5.980
6.280
247,877
+0.24(+3.97%)
May 06, 2020
6.270
6.270
5.900
6.040
310,036
-0.21(-3.36%)
May 05, 2020
6.230
6.520
6.200
6.250
430,575
+0.13(+2.12%)
May 04, 2020
6.380
6.390
5.990
6.120
286,474
-0.30(-4.67%)
May 01, 2020
6.200
6.460
5.980
6.420
360,600
+0.13(+2.07%)
Apr 30, 2020
6.700
6.820
6.260
6.290
204,977
-0.46(-6.81%)
Apr 29, 2020
6.450
6.920
6.450
6.750
453,389
+0.39(+6.13%)
Apr 28, 2020
5.980
6.450
5.780
6.360
416,047
+0.55(+9.47%)
Apr 27, 2020
6.080
6.180
5.600
5.810
289,733
-0.18(-3.01%)
Apr 24, 2020
5.960
6.090
5.800
5.990
158,600
+0.08(+1.35%)
Apr 23, 2020
5.780
6.000
5.770
5.910
173,679
+0.12(+2.07%)
Apr 22, 2020
5.670
5.990
5.635
5.790
357,244
+0.19(+3.39%)
Apr 21, 2020
5.800
5.800
5.310
5.600
419,480
-0.34(-5.72%)
Apr 20, 2020
6.140
6.245
5.815
5.940
252,331
-0.24(-3.88%)
Apr 17, 2020
6.550
6.560
6.080
6.180
336,100
-0.22(-3.44%)
Apr 16, 2020
6.420
6.730
6.010
6.400
321,488
-0.01(-0.16%)
Apr 15, 2020
6.340
6.580
6.030
6.410
252,991
-0.08(-1.23%)
Apr 14, 2020
6.490
6.740
6.340
6.490
432,840
+0.07(+1.09%)
Apr 13, 2020
6.620
6.640
6.340
6.420
224,933
-0.16(-2.43%)
Apr 09, 2020
6.490
6.630
6.330
6.580
338,900
+0.18(+2.81%)
Apr 08, 2020
6.460
6.880
6.315
6.400
364,517
+0.11(+1.75%)
Apr 07, 2020
6.830
7.090
6.150
6.290
321,213
-0.45(-6.68%)
Apr 06, 2020
7.050
7.414
6.511
6.740
292,127
+0.02(+0.30%)
Apr 03, 2020
7.370
7.710
6.540
6.720
306,200
-0.65(-8.82%)
Apr 02, 2020
7.240
7.910
6.930
7.370
400,065
+0.13(+1.80%)
Apr 01, 2020
6.030
7.440
6.030
7.240
340,801
+0.50(+7.42%)
Mar 31, 2020
6.270
6.940
6.010
6.740
691,950
+0.41(+6.48%)
Mar 30, 2020
6.080
7.110
6.080
6.330
304,760
+0.15(+2.43%)
Mar 27, 2020
7.360
7.490
5.880
6.180
638,600
-1.26(-16.94%)
Mar 26, 2020
8.090
8.105
7.010
7.440
396,357
-0.72(-8.82%)
Mar 25, 2020
8.840
8.920
7.925
8.160
457,280
-0.64(-7.27%)
Mar 24, 2020
7.610
8.890
7.610
8.800
402,739
+1.38(+18.60%)
Mar 23, 2020
7.870
7.870
6.770
7.420
301,521
-0.33(-4.26%)
Mar 20, 2020
9.420
9.600
7.550
7.750
472,100
-1.78(-18.68%)
Mar 19, 2020
9.140
13.42
8.230
9.530
626,555
+0.32(+3.47%)
Mar 18, 2020
8.960
9.920
8.010
9.210
518,769
-0.20(-2.13%)
Mar 17, 2020
7.950
9.455
7.480
9.410
529,175
+1.65(+21.26%)
Mar 16, 2020
6.930
8.190
6.880
7.760
425,067
-0.13(-1.65%)
Mar 13, 2020
6.970
7.890
6.630
7.890
412,900
+1.46(+22.71%)
Mar 12, 2020
7.460
7.550
6.430
6.430
320,050
-1.41(-17.98%)
Mar 11, 2020
7.650
7.960
7.620
7.840
206,724
+0.15(+1.95%)
Mar 10, 2020
8.270
8.390
7.300
7.690
489,380
-0.47(-5.76%)
Mar 09, 2020
9.110
9.210
8.010
8.160
239,379
-1.16(-12.45%)
Mar 06, 2020
9.190
9.390
8.940
9.320
229,000
-0.01(-0.11%)
Mar 05, 2020
9.580
10.11
8.800
9.330
317,517
-0.63(-6.33%)
Mar 04, 2020
9.430
10.07
9.340
9.960
233,054
+0.67(+7.21%)
Mar 03, 2020
9.510
10.04
9.260
9.290
219,790
-0.21(-2.21%)
Mar 02, 2020
9.490
9.680
9.260
9.500
153,244
+0.02(+0.21%)
Feb 28, 2020
9.230
9.530
9.120
9.480
352,500
-0.06(-0.63%)
Feb 27, 2020
9.350
9.780
9.200
9.540
217,309
+0.02(+0.21%)
Feb 26, 2020
9.490
9.770
9.400
9.520
138,605
+0.09(+0.95%)
Feb 25, 2020
9.800
9.820
9.300
9.430
159,021
-0.33(-3.38%)
Feb 24, 2020
9.690
9.900
9.540
9.760
117,728
-0.21(-2.11%)
Feb 21, 2020
10.13
10.13
9.850
9.970
108,900
-0.16(-1.58%)
Feb 20, 2020
10.22
10.28
9.890
10.13
121,563
-0.08(-0.78%)
Feb 19, 2020
10.15
10.26
10.05
10.21
66,393
+0.06(+0.59%)
Feb 18, 2020
10.19
10.20
9.725
10.15
144,105
-0.04(-0.39%)
Feb 14, 2020
9.770
10.29
9.700
10.19
176,700
+0.39(+3.98%)
Feb 13, 2020
9.990
10.08
9.720
9.800
258,013
-0.25(-2.54%)
Feb 12, 2020
10.01
10.14
9.930
10.05
185,334
+0.08(+0.85%)
Feb 11, 2020
9.890
10.10
9.861
9.970
91,028
+0.08(+0.81%)
Feb 10, 2020
9.700
9.950
9.700
9.890
138,864
+0.15(+1.54%)
Feb 07, 2020
9.780
9.870
9.570
9.740
166,700
-0.06(-0.61%)
Feb 06, 2020
9.900
9.950
9.700
9.800
163,541
-0.02(-0.20%)
Feb 05, 2020
9.760
9.890
9.760
9.820
152,524
+0.13(+1.34%)
Feb 04, 2020
9.920
9.990
9.685
9.690
126,044
-0.13(-1.37%)
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.