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
Travelzoo
(NQ:
TZOO
)
7.900
+0.200 (+2.60%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
8.780
8.800
8.470
8.470
48,815
-0.26(-2.98%)
Jan 30, 2024
8.720
8.780
8.650
8.730
46,926
-0.08(-0.91%)
Jan 29, 2024
8.870
8.989
8.740
8.810
51,641
-0.09(-1.01%)
Jan 26, 2024
9.000
9.060
8.880
8.900
32,885
-0.02(-0.22%)
Jan 25, 2024
8.710
8.940
8.690
8.920
51,253
+0.23(+2.65%)
Jan 24, 2024
9.080
9.140
8.690
8.690
51,856
-0.19(-2.14%)
Jan 23, 2024
8.950
9.140
8.880
8.880
48,900
+0.02(+0.23%)
Jan 22, 2024
8.480
9.010
8.480
8.860
72,938
+0.38(+4.48%)
Jan 19, 2024
8.580
8.750
8.420
8.480
69,797
-0.08(-0.93%)
Jan 18, 2024
8.550
8.740
8.390
8.560
44,464
+0.03(+0.35%)
Jan 17, 2024
8.500
8.770
8.440
8.530
86,342
-0.30(-3.40%)
Jan 16, 2024
9.130
9.185
8.700
8.830
107,729
-0.45(-4.85%)
Jan 12, 2024
9.290
9.500
9.280
9.280
60,959
+0.02(+0.22%)
Jan 11, 2024
9.470
9.500
9.170
9.260
37,174
-0.16(-1.70%)
Jan 10, 2024
9.430
9.555
9.410
9.420
39,410
-0.02(-0.21%)
Jan 09, 2024
9.420
9.670
9.360
9.440
71,543
-0.02(-0.21%)
Jan 08, 2024
9.760
9.780
9.184
9.460
130,993
-0.32(-3.27%)
Jan 05, 2024
9.490
9.860
9.300
9.780
79,120
+0.29(+3.06%)
Jan 04, 2024
9.190
9.540
9.160
9.490
77,658
+0.27(+2.93%)
Jan 03, 2024
9.390
9.470
9.180
9.220
67,895
-0.24(-2.54%)
Jan 02, 2024
9.450
9.580
9.190
9.460
97,041
-0.07(-0.73%)
Dec 29, 2023
9.600
9.640
9.400
9.530
73,393
-0.10(-1.04%)
Dec 28, 2023
9.850
9.860
9.500
9.630
65,176
-0.06(-0.62%)
Dec 27, 2023
9.970
10.02
9.550
9.690
77,399
-0.22(-2.22%)
Dec 26, 2023
9.650
10.03
9.426
9.910
175,131
+0.40(+4.21%)
Dec 22, 2023
9.730
9.730
9.440
9.510
56,912
-0.13(-1.35%)
Dec 21, 2023
9.550
9.749
9.510
9.640
105,412
+0.23(+2.44%)
Dec 20, 2023
9.710
9.860
9.300
9.410
114,930
-0.37(-3.78%)
Dec 19, 2023
9.920
10.24
9.620
9.780
140,508
-0.16(-1.61%)
Dec 18, 2023
9.690
10.09
9.370
9.940
184,258
+0.36(+3.76%)
Dec 15, 2023
10.27
10.27
9.400
9.580
248,547
-0.72(-6.99%)
Dec 14, 2023
10.60
10.66
9.860
10.30
336,914
-0.15(-1.44%)
Dec 13, 2023
10.28
10.47
10.20
10.45
116,079
+0.29(+2.85%)
Dec 12, 2023
10.09
10.36
10.05
10.16
77,423
+0.09(+0.89%)
Dec 11, 2023
9.620
10.27
9.459
10.07
239,800
+0.45(+4.68%)
Dec 08, 2023
9.650
9.880
9.560
9.620
89,681
-0.02(-0.21%)
Dec 07, 2023
9.390
9.950
9.200
9.640
173,829
+0.19(+2.01%)
Dec 06, 2023
9.960
9.960
9.450
9.450
125,448
-0.41(-4.16%)
Dec 05, 2023
10.20
10.37
9.810
9.860
90,319
-0.54(-5.19%)
Dec 04, 2023
10.00
10.60
9.900
10.40
225,757
+0.42(+4.21%)
Dec 01, 2023
10.13
10.52
9.710
9.980
189,618
-0.17(-1.67%)
Nov 30, 2023
9.480
10.23
9.480
10.15
314,910
+0.80(+8.56%)
Nov 29, 2023
9.040
9.440
9.040
9.350
265,053
+0.46(+5.17%)
Nov 28, 2023
9.220
9.300
8.830
8.890
236,177
-0.40(-4.31%)
Nov 27, 2023
9.410
9.590
9.140
9.290
248,150
-0.11(-1.17%)
Nov 24, 2023
9.290
9.540
9.290
9.400
50,109
+0.05(+0.53%)
Nov 22, 2023
9.320
9.620
9.290
9.350
93,662
+0.07(+0.75%)
Nov 21, 2023
9.430
9.500
9.090
9.280
107,464
-0.15(-1.59%)
Nov 20, 2023
9.000
9.490
8.852
9.430
273,384
+0.43(+4.78%)
Nov 17, 2023
8.470
9.000
8.460
9.000
426,891
+0.63(+7.53%)
Nov 16, 2023
8.210
8.400
8.150
8.370
145,618
+0.11(+1.33%)
Nov 15, 2023
8.290
8.460
8.260
8.260
117,947
-0.03(-0.36%)
Nov 14, 2023
8.400
8.470
8.210
8.290
124,016
-0.15(-1.78%)
Nov 13, 2023
7.930
8.470
7.850
8.440
242,468
+0.49(+6.16%)
Nov 10, 2023
8.060
8.100
7.760
7.950
192,067
+0.02(+0.19%)
Nov 09, 2023
8.020
8.060
7.760
7.935
206,615
-0.04(-0.44%)
Nov 08, 2023
8.160
8.160
7.600
7.970
159,004
-0.07(-0.87%)
Nov 07, 2023
8.050
8.130
7.950
8.040
129,938
+0.06(+0.75%)
Nov 06, 2023
8.000
8.148
7.678
7.980
178,025
+0.10(+1.27%)
Nov 03, 2023
7.620
7.900
7.420
7.880
188,484
+0.48(+6.49%)
Nov 02, 2023
7.180
7.530
7.040
7.400
204,898
+0.30(+4.23%)
Nov 01, 2023
7.080
7.190
6.910
7.100
155,165
+0.07(+1.00%)
Oct 31, 2023
7.000
7.380
6.800
7.030
198,379
-0.07(-0.99%)
Oct 30, 2023
7.140
7.700
6.970
7.100
287,218
+0.21(+3.05%)
Oct 27, 2023
6.810
7.198
6.800
6.890
177,402
+0.18(+2.68%)
Oct 26, 2023
7.070
7.100
6.570
6.710
151,866
-0.34(-4.82%)
Oct 25, 2023
6.600
7.150
6.580
7.050
227,597
+0.52(+7.96%)
Oct 24, 2023
5.920
6.850
5.920
6.530
621,346
+1.28(+24.38%)
Oct 23, 2023
5.220
5.460
4.770
5.250
189,164
+0.03(+0.57%)
Oct 20, 2023
5.090
5.420
5.050
5.220
51,911
+0.14(+2.76%)
Oct 19, 2023
5.220
5.360
5.070
5.080
38,629
-0.16(-3.05%)
Oct 18, 2023
5.440
5.740
5.170
5.240
55,094
-0.20(-3.68%)
Oct 17, 2023
5.290
5.600
5.290
5.440
57,306
+0.15(+2.84%)
Oct 16, 2023
5.220
5.520
5.242
5.290
62,946
+0.14(+2.72%)
Oct 13, 2023
5.210
5.480
4.930
5.150
71,071
-0.05(-0.96%)
Oct 12, 2023
5.300
5.470
5.100
5.200
63,081
-0.10(-1.89%)
Oct 11, 2023
5.470
5.820
5.260
5.300
65,055
-0.17(-3.11%)
Oct 10, 2023
5.300
5.750
5.300
5.470
52,478
+0.17(+3.21%)
Oct 09, 2023
5.410
5.450
5.240
5.300
56,185
-0.15(-2.75%)
Oct 06, 2023
5.450
5.740
5.420
5.450
84,188
-0.04(-0.73%)
Oct 05, 2023
5.420
5.640
5.420
5.490
36,494
+0.03(+0.55%)
Oct 04, 2023
5.390
5.510
5.110
5.460
87,216
+0.01(+0.18%)
Oct 03, 2023
5.570
5.600
5.380
5.450
62,847
-0.15(-2.68%)
Oct 02, 2023
5.790
5.840
5.365
5.600
124,689
-0.23(-3.95%)
Sep 29, 2023
6.000
6.080
5.770
5.830
92,253
-0.17(-2.83%)
Sep 28, 2023
6.010
6.110
5.910
6.000
58,882
-0.01(-0.17%)
Sep 27, 2023
5.980
6.200
5.930
6.010
53,155
+0.05(+0.84%)
Sep 26, 2023
6.210
6.270
5.950
5.960
30,794
-0.25(-4.03%)
Sep 25, 2023
6.060
6.280
6.180
6.210
93,111
+0.05(+0.81%)
Sep 22, 2023
6.050
6.280
6.050
6.160
132,809
+0.18(+3.01%)
Sep 21, 2023
5.950
6.150
5.901
5.980
130,077
-0.03(-0.50%)
Sep 20, 2023
6.140
6.260
5.980
6.010
134,800
+0.00(+0.00%)
Sep 19, 2023
6.040
6.170
6.000
6.010
107,290
-0.03(-0.50%)
Sep 18, 2023
5.890
6.180
5.890
6.040
126,325
+0.10(+1.68%)
Sep 15, 2023
6.010
6.180
5.940
5.940
158,647
-0.07(-1.16%)
Sep 14, 2023
6.110
6.125
5.976
6.010
42,879
+0.04(+0.67%)
Sep 13, 2023
6.120
6.120
5.880
5.970
59,091
-0.02(-0.33%)
Sep 12, 2023
6.170
6.470
5.960
5.990
136,790
-0.14(-2.28%)
Sep 11, 2023
6.430
6.600
6.060
6.130
170,354
-0.22(-3.46%)
Sep 08, 2023
6.510
6.730
6.350
6.350
183,673
-0.47(-6.89%)
Sep 07, 2023
6.740
6.893
6.650
6.820
122,249
+0.04(+0.59%)
Sep 06, 2023
7.100
7.155
6.610
6.780
145,199
-0.51(-7.00%)
Sep 05, 2023
7.330
7.347
7.150
7.290
88,827
+0.03(+0.41%)
Sep 01, 2023
7.400
7.540
7.020
7.260
128,211
-0.12(-1.63%)
Aug 31, 2023
7.400
7.727
7.310
7.380
123,611
+0.05(+0.68%)
Aug 30, 2023
7.090
7.450
7.000
7.330
90,958
+0.33(+4.71%)
Aug 29, 2023
6.930
7.240
6.930
7.000
102,692
+0.04(+0.57%)
Aug 28, 2023
6.910
7.060
6.881
6.960
63,447
+0.12(+1.75%)
Aug 25, 2023
6.840
6.925
6.680
6.840
106,277
+0.01(+0.15%)
Aug 24, 2023
6.990
6.990
6.750
6.830
100,570
-0.07(-1.01%)
Aug 23, 2023
6.790
7.120
6.760
6.900
145,185
+0.14(+2.07%)
Aug 22, 2023
6.810
6.860
6.600
6.760
195,887
+0.04(+0.60%)
Aug 21, 2023
7.030
7.030
6.623
6.720
171,089
-0.30(-4.27%)
Aug 18, 2023
6.570
7.500
6.560
7.020
146,671
+0.48(+7.34%)
Aug 17, 2023
6.490
6.790
6.435
6.540
137,900
+0.13(+2.03%)
Aug 16, 2023
6.550
6.680
6.350
6.410
113,623
-0.09(-1.38%)
Aug 15, 2023
6.670
6.750
6.370
6.500
169,697
-0.09(-1.37%)
Aug 14, 2023
6.550
6.650
6.450
6.590
153,135
-0.10(-1.49%)
Aug 11, 2023
6.750
6.920
6.650
6.690
110,639
-0.16(-2.34%)
Aug 10, 2023
6.870
7.110
6.790
6.850
99,746
+0.01(+0.15%)
Aug 09, 2023
7.030
7.110
6.800
6.840
117,204
-0.16(-2.29%)
Aug 08, 2023
7.270
7.390
6.950
7.000
173,931
-0.35(-4.76%)
Aug 07, 2023
7.330
7.540
7.270
7.350
226,301
+0.02(+0.27%)
Aug 04, 2023
7.460
7.650
7.320
7.330
136,020
-0.13(-1.74%)
Aug 03, 2023
7.750
8.070
7.310
7.460
178,267
-0.34(-4.36%)
Aug 02, 2023
8.150
8.360
7.760
7.800
90,245
-0.41(-4.99%)
Aug 01, 2023
8.190
8.330
7.955
8.210
108,025
-0.03(-0.36%)
Jul 31, 2023
7.580
8.370
7.550
8.240
271,687
+0.88(+11.96%)
Jul 28, 2023
7.000
7.480
7.000
7.360
167,492
+0.40(+5.75%)
Jul 27, 2023
8.250
8.250
6.900
6.960
300,438
-1.04(-13.00%)
Jul 26, 2023
7.870
8.060
7.695
8.000
123,109
+0.19(+2.43%)
Jul 25, 2023
8.040
8.060
7.750
7.810
71,330
-0.14(-1.76%)
Jul 24, 2023
7.740
8.090
7.660
7.950
82,105
+0.15(+1.92%)
Jul 21, 2023
8.090
8.191
7.730
7.800
71,849
-0.35(-4.29%)
Jul 20, 2023
8.280
8.430
8.100
8.150
72,524
-0.13(-1.57%)
Jul 19, 2023
8.480
8.750
8.150
8.280
182,561
-0.22(-2.59%)
Jul 18, 2023
8.900
8.935
8.410
8.500
76,782
-0.33(-3.74%)
Jul 17, 2023
8.550
8.950
8.505
8.830
69,247
+0.28(+3.27%)
Jul 14, 2023
8.470
8.700
8.350
8.550
67,973
+0.05(+0.59%)
Jul 13, 2023
8.500
8.720
8.100
8.500
81,928
-0.02(-0.23%)
Jul 12, 2023
8.690
8.940
8.500
8.520
43,784
-0.16(-1.84%)
Jul 11, 2023
8.690
8.923
8.560
8.680
43,319
-0.05(-0.57%)
Jul 10, 2023
8.500
8.800
8.500
8.730
49,453
+0.01(+0.11%)
Jul 07, 2023
8.680
8.870
8.425
8.720
55,864
+0.13(+1.51%)
Jul 06, 2023
8.010
8.740
8.000
8.590
109,796
+0.46(+5.66%)
Jul 05, 2023
8.580
8.580
8.010
8.130
126,259
-0.45(-5.24%)
Jul 03, 2023
7.970
8.630
7.900
8.580
72,878
+0.69(+8.75%)
Jun 30, 2023
8.180
8.315
7.800
7.890
129,899
-0.25(-3.07%)
Jun 29, 2023
8.650
8.733
8.058
8.140
124,611
-0.48(-5.57%)
Jun 28, 2023
8.900
9.090
8.590
8.620
104,914
-0.24(-2.71%)
Jun 27, 2023
8.720
8.990
8.600
8.860
133,762
+0.18(+2.07%)
Jun 26, 2023
8.900
9.069
8.540
8.680
90,881
-0.35(-3.88%)
Jun 23, 2023
9.020
9.200
8.930
9.030
54,501
-0.15(-1.63%)
Jun 22, 2023
8.860
9.340
8.820
9.180
78,749
+0.23(+2.57%)
Jun 21, 2023
9.200
9.567
8.870
8.950
95,270
-0.33(-3.56%)
Jun 20, 2023
9.140
9.610
8.975
9.280
150,876
-0.01(-0.11%)
Jun 16, 2023
9.690
9.750
9.230
9.290
115,899
-0.28(-2.93%)
Jun 15, 2023
9.480
9.740
9.350
9.570
61,616
+0.09(+0.95%)
Jun 14, 2023
9.580
9.628
8.830
9.480
164,016
-0.17(-1.76%)
Jun 13, 2023
10.00
10.17
9.500
9.650
130,034
-0.29(-2.92%)
Jun 12, 2023
9.650
10.20
9.590
9.940
128,798
+0.40(+4.19%)
Jun 09, 2023
9.900
10.20
9.470
9.540
158,839
-0.43(-4.31%)
Jun 08, 2023
10.11
10.36
9.940
9.970
84,332
-0.06(-0.60%)
Jun 07, 2023
10.67
10.86
9.932
10.03
191,065
-0.39(-3.74%)
Jun 06, 2023
9.940
10.60
9.940
10.42
151,292
+0.52(+5.25%)
Jun 05, 2023
9.380
10.34
9.380
9.900
220,781
+0.52(+5.54%)
Jun 02, 2023
9.600
9.700
9.230
9.380
80,896
-0.29(-3.00%)
Jun 01, 2023
8.840
9.750
8.820
9.670
184,031
+0.80(+9.02%)
May 31, 2023
9.020
9.021
8.705
8.870
70,891
-0.26(-2.85%)
May 30, 2023
8.820
9.160
8.670
9.130
139,665
+0.31(+3.51%)
May 26, 2023
8.390
8.980
8.300
8.820
100,959
+0.46(+5.50%)
May 25, 2023
8.140
8.470
7.710
8.360
135,271
+0.19(+2.33%)
May 24, 2023
8.770
8.770
8.100
8.170
119,775
-0.70(-7.89%)
May 23, 2023
8.740
9.050
8.630
8.870
97,415
+0.16(+1.84%)
May 22, 2023
8.760
9.030
8.590
8.710
83,002
-0.04(-0.46%)
May 19, 2023
9.190
9.200
8.670
8.750
107,063
-0.28(-3.10%)
May 18, 2023
8.790
9.060
8.650
9.030
158,528
+0.24(+2.73%)
May 17, 2023
8.870
9.051
8.780
8.790
114,891
-0.08(-0.90%)
May 16, 2023
8.630
9.350
8.380
8.870
218,295
+0.21(+2.42%)
May 15, 2023
8.890
9.000
8.540
8.660
249,620
-0.34(-3.78%)
May 12, 2023
9.000
9.590
8.900
9.000
255,584
-0.02(-0.22%)
May 11, 2023
8.230
9.140
8.230
9.020
285,715
+0.79(+9.60%)
May 10, 2023
8.090
8.410
7.990
8.230
136,286
+0.13(+1.60%)
May 09, 2023
7.600
8.220
7.540
8.100
272,629
+0.45(+5.88%)
May 08, 2023
7.530
7.880
7.350
7.650
363,581
+0.03(+0.39%)
May 05, 2023
7.520
7.800
7.510
7.620
222,393
+0.14(+1.87%)
May 04, 2023
7.740
7.990
7.410
7.480
186,949
-0.31(-3.98%)
May 03, 2023
8.230
8.340
7.730
7.790
179,367
-0.42(-5.12%)
May 02, 2023
8.000
8.470
7.850
8.210
304,767
+0.19(+2.37%)
May 01, 2023
7.490
8.270
7.460
8.020
346,917
+0.57(+7.65%)
Apr 28, 2023
7.200
7.600
7.050
7.450
340,749
+0.47(+6.73%)
Apr 27, 2023
7.000
7.000
6.440
6.980
365,335
+0.75(+12.04%)
Apr 26, 2023
6.350
6.550
6.210
6.230
111,342
-0.12(-1.89%)
Apr 25, 2023
6.270
6.480
6.100
6.350
104,934
+0.08(+1.28%)
Apr 24, 2023
5.810
6.350
5.810
6.270
167,567
+0.46(+7.92%)
Apr 21, 2023
5.710
5.950
5.660
5.810
80,272
+0.02(+0.35%)
Apr 20, 2023
5.850
5.990
5.770
5.790
98,804
-0.06(-1.03%)
Apr 19, 2023
5.960
6.000
5.804
5.850
120,253
-0.08(-1.35%)
Apr 18, 2023
5.960
6.090
5.790
5.930
169,950
-0.03(-0.50%)
Apr 17, 2023
6.000
6.070
5.820
5.960
209,184
-0.04(-0.67%)
Apr 14, 2023
6.030
6.162
5.800
6.000
91,522
+0.03(+0.50%)
Apr 13, 2023
5.760
6.080
5.760
5.970
107,147
+0.23(+4.01%)
Apr 12, 2023
5.880
6.140
5.700
5.740
88,135
-0.13(-2.21%)
Apr 11, 2023
5.810
6.190
5.790
5.870
108,132
-0.13(-2.17%)
Apr 10, 2023
5.800
6.500
5.800
6.000
272,162
+0.36(+6.38%)
Apr 06, 2023
6.150
6.150
5.600
5.640
112,231
-0.82(-12.69%)
Apr 05, 2023
6.560
6.660
6.440
6.460
47,948
-0.10(-1.52%)
Apr 04, 2023
6.420
6.660
6.398
6.560
95,356
+0.14(+2.18%)
Apr 03, 2023
6.190
6.420
6.010
6.420
120,787
+0.38(+6.29%)
Mar 31, 2023
5.590
6.090
5.575
6.040
122,905
+0.52(+9.42%)
Mar 30, 2023
5.430
5.550
5.330
5.520
52,169
+0.21(+3.95%)
Mar 29, 2023
5.350
5.500
5.275
5.310
80,711
+0.07(+1.34%)
Mar 28, 2023
5.190
5.290
5.190
5.240
40,724
+0.09(+1.75%)
Mar 27, 2023
5.230
5.270
5.143
5.150
33,409
-0.02(-0.39%)
Mar 24, 2023
5.190
5.200
5.135
5.170
15,149
-0.01(-0.29%)
Mar 23, 2023
5.430
5.430
5.140
5.185
39,683
-0.08(-1.61%)
Mar 22, 2023
5.370
5.800
5.225
5.270
262,711
+0.69(+15.07%)
Mar 21, 2023
4.550
4.770
4.550
4.580
48,944
+0.07(+1.55%)
Mar 20, 2023
4.800
4.800
4.510
4.510
6,481
-0.02(-0.44%)
Mar 17, 2023
4.690
4.800
4.520
4.530
28,853
-0.12(-2.58%)
Mar 16, 2023
4.750
4.870
4.641
4.650
20,131
-0.15(-3.12%)
Mar 15, 2023
4.750
5.000
4.750
4.800
11,407
+0.03(+0.63%)
Mar 14, 2023
5.090
5.090
4.760
4.770
11,277
-0.12(-2.45%)
Mar 13, 2023
4.800
5.040
4.800
4.890
11,244
-0.02(-0.41%)
Mar 10, 2023
4.880
5.060
4.820
4.910
18,841
-0.04(-0.81%)
Mar 09, 2023
5.010
5.040
4.950
4.950
4,272
-0.01(-0.20%)
Mar 08, 2023
4.950
5.060
4.930
4.960
4,485
-0.10(-1.98%)
Mar 07, 2023
5.090
5.180
4.920
5.060
12,013
-0.09(-1.75%)
Mar 06, 2023
5.200
5.250
5.090
5.150
7,915
-0.03(-0.58%)
Mar 03, 2023
5.120
5.250
5.116
5.180
13,731
-0.07(-1.33%)
Mar 02, 2023
4.970
5.250
4.930
5.250
9,242
+0.21(+4.17%)
Mar 01, 2023
4.910
5.130
4.910
5.040
13,914
+0.06(+1.20%)
Feb 28, 2023
4.930
4.980
4.890
4.980
11,990
+0.07(+1.43%)
Feb 27, 2023
5.002
5.072
4.910
4.910
8,023
-0.04(-0.81%)
Feb 24, 2023
4.930
5.051
4.930
4.950
26,080
-0.05(-1.00%)
Feb 23, 2023
5.100
5.100
4.990
5.000
16,262
+0.05(+1.01%)
Feb 22, 2023
5.000
5.070
4.950
4.950
11,218
-0.04(-0.80%)
Feb 21, 2023
5.100
5.100
4.980
4.990
13,031
-0.08(-1.58%)
Feb 17, 2023
5.010
5.110
4.980
5.070
19,993
+0.05(+1.00%)
Feb 16, 2023
5.190
5.260
5.000
5.020
34,610
-0.23(-4.38%)
Feb 15, 2023
5.080
5.350
5.050
5.250
34,972
+0.16(+3.14%)
Feb 14, 2023
5.085
5.100
5.030
5.090
12,390
+0.11(+2.21%)
Feb 13, 2023
5.000
5.100
4.940
4.980
15,316
+0.04(+0.81%)
Feb 10, 2023
5.060
5.060
4.910
4.940
10,794
-0.21(-4.08%)
Feb 09, 2023
5.230
5.230
5.060
5.150
18,306
-0.07(-1.34%)
Feb 08, 2023
5.270
5.270
5.059
5.220
17,261
+0.04(+0.77%)
Feb 07, 2023
5.000
5.220
5.000
5.180
26,115
+0.26(+5.28%)
Feb 06, 2023
4.910
5.200
4.800
4.920
27,727
+0.01(+0.20%)
Feb 03, 2023
5.160
5.290
4.780
4.910
37,441
-0.33(-6.30%)
Feb 02, 2023
5.230
5.429
5.140
5.240
45,256
+0.00(+0.00%)
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.