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
Betterware DE Mexico Sapi DE Cv
(NQ:
BWMX
)
17.40
+0.10 (+0.58%)
Streaming Delayed Price
Updated: 2:51 PM EDT, May 20, 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 (%)
Mar 31, 2023
10.48
10.97
10.37
10.74
94,112
+0.40(+3.84%)
Mar 30, 2023
10.57
10.64
10.04
10.34
32,383
-0.14(-1.29%)
Mar 29, 2023
10.28
10.60
9.882
10.48
56,240
+0.30(+2.93%)
Mar 28, 2023
10.09
10.29
9.658
10.18
32,830
+0.20(+1.99%)
Mar 27, 2023
9.440
9.981
9.160
9.981
76,624
+0.63(+6.76%)
Mar 24, 2023
8.718
9.485
8.601
9.350
41,855
+0.63(+7.25%)
Mar 23, 2023
9.079
9.314
8.438
8.718
137,713
-0.31(-3.40%)
Mar 22, 2023
9.413
9.675
9.025
9.025
20,117
-0.25(-2.72%)
Mar 21, 2023
9.196
9.520
9.160
9.277
24,813
+0.05(+0.59%)
Mar 20, 2023
9.711
9.765
9.223
9.223
60,106
-0.70(-7.04%)
Mar 17, 2023
10.13
10.27
9.476
9.921
11,707
-0.32(-3.14%)
Mar 16, 2023
9.927
10.34
9.765
10.24
29,299
+0.29(+2.90%)
Mar 15, 2023
9.711
9.972
9.547
9.954
39,819
+0.16(+1.66%)
Mar 14, 2023
9.413
9.873
9.413
9.792
16,786
+0.38(+4.03%)
Mar 13, 2023
9.684
9.837
9.027
9.413
76,568
-0.42(-4.31%)
Mar 10, 2023
9.566
10.09
9.431
9.837
67,077
+0.27(+2.83%)
Mar 09, 2023
9.909
9.909
8.935
9.566
59,506
-0.24(-2.48%)
Mar 08, 2023
10.85
10.85
9.706
9.810
67,908
-0.87(-8.15%)
Mar 07, 2023
10.52
10.91
10.38
10.68
91,068
+0.12(+1.10%)
Mar 06, 2023
10.41
11.05
9.833
10.56
213,912
+0.75(+7.63%)
Mar 03, 2023
9.343
10.15
9.049
9.816
147,746
+0.72(+7.94%)
Mar 02, 2023
8.960
9.138
8.960
9.093
50,496
+0.13(+1.49%)
Mar 01, 2023
9.049
9.198
8.768
8.960
48,414
-0.04(-0.40%)
Feb 28, 2023
8.469
9.428
8.469
8.995
84,710
+0.30(+3.49%)
Feb 27, 2023
8.416
9.432
8.416
8.692
65,247
+0.23(+2.74%)
Feb 24, 2023
8.469
8.558
8.104
8.460
66,906
+0.26(+3.15%)
Feb 23, 2023
7.934
8.202
7.934
8.202
18,048
+0.18(+2.22%)
Feb 22, 2023
7.854
8.175
7.854
8.024
7,702
+0.18(+2.27%)
Feb 21, 2023
8.291
8.309
7.845
7.845
21,630
-0.42(-5.12%)
Feb 17, 2023
7.765
8.291
7.756
8.269
66,431
+0.49(+6.36%)
Feb 16, 2023
7.792
7.845
7.756
7.774
13,948
-0.03(-0.34%)
Feb 15, 2023
7.845
7.845
7.667
7.801
7,183
-0.04(-0.57%)
Feb 14, 2023
7.756
7.845
7.747
7.845
14,189
+0.07(+0.92%)
Feb 13, 2023
7.881
7.970
7.765
7.774
26,651
-0.20(-2.46%)
Feb 10, 2023
7.845
7.982
7.676
7.970
7,028
+0.13(+1.71%)
Feb 09, 2023
7.934
7.988
7.667
7.836
11,655
-0.17(-2.12%)
Feb 08, 2023
7.961
8.006
7.711
8.006
7,325
+0.04(+0.56%)
Feb 07, 2023
7.836
8.015
7.712
7.961
16,331
+0.12(+1.59%)
Feb 06, 2023
7.845
7.845
7.667
7.836
9,433
+0.01(+0.11%)
Feb 03, 2023
7.845
7.845
7.756
7.827
10,921
-0.01(-0.11%)
Feb 02, 2023
7.667
8.024
7.557
7.836
36,496
+0.17(+2.21%)
Feb 01, 2023
7.569
7.825
7.408
7.667
23,405
+0.19(+2.50%)
Jan 31, 2023
7.333
7.524
7.327
7.480
12,707
+0.21(+2.94%)
Jan 30, 2023
7.355
7.400
7.266
7.266
15,237
-0.06(-0.85%)
Jan 27, 2023
7.346
7.391
7.177
7.328
8,917
+0.04(+0.49%)
Jan 26, 2023
7.052
7.391
7.043
7.293
15,158
+0.24(+3.41%)
Jan 25, 2023
7.141
7.346
7.043
7.052
14,320
-0.08(-1.13%)
Jan 24, 2023
7.444
7.578
7.132
7.132
41,686
-0.32(-4.31%)
Jan 23, 2023
7.221
7.453
6.998
7.453
19,612
+0.23(+3.21%)
Jan 20, 2023
6.847
7.221
6.838
7.221
8,484
+0.31(+4.52%)
Jan 19, 2023
7.043
7.070
6.731
6.909
22,680
-0.13(-1.90%)
Jan 18, 2023
7.266
7.346
7.043
7.043
47,087
-0.13(-1.86%)
Jan 17, 2023
6.972
7.301
6.954
7.177
49,697
+0.11(+1.51%)
Jan 13, 2023
6.633
7.105
6.588
7.070
38,567
+0.50(+7.60%)
Jan 12, 2023
6.356
6.668
6.356
6.570
23,057
+0.05(+0.82%)
Jan 11, 2023
6.437
6.668
6.249
6.517
14,210
+0.01(+0.14%)
Jan 10, 2023
6.232
6.561
6.232
6.508
7,534
+0.27(+4.29%)
Jan 09, 2023
6.107
6.316
6.044
6.241
34,479
+0.29(+4.79%)
Jan 06, 2023
6.089
6.098
5.923
5.955
4,194
-0.14(-2.34%)
Jan 05, 2023
5.973
6.098
5.888
6.098
5,664
+0.13(+2.17%)
Jan 04, 2023
5.688
6.053
5.688
5.969
39,648
+0.34(+6.10%)
Jan 03, 2023
5.706
5.857
5.581
5.625
21,670
-0.10(-1.71%)
Dec 30, 2022
5.706
5.750
5.643
5.723
48,734
+0.00(+0.00%)
Dec 29, 2022
5.706
5.857
5.706
5.723
43,691
+0.08(+1.42%)
Dec 28, 2022
5.822
5.982
5.643
5.643
64,417
-0.24(-4.09%)
Dec 27, 2022
5.875
6.009
5.777
5.884
60,475
+0.04(+0.76%)
Dec 23, 2022
5.929
5.955
5.741
5.839
16,973
-0.16(-2.67%)
Dec 22, 2022
5.652
6.000
5.650
6.000
51,391
+0.27(+4.68%)
Dec 21, 2022
5.899
5.973
5.688
5.732
95,826
-0.16(-2.70%)
Dec 20, 2022
6.050
6.059
5.749
5.891
94,946
-0.16(-2.63%)
Dec 19, 2022
6.094
6.111
5.917
6.050
16,656
+0.02(+0.29%)
Dec 16, 2022
5.961
6.138
5.961
6.032
8,457
+0.02(+0.29%)
Dec 15, 2022
6.032
6.173
5.917
6.014
31,465
-0.02(-0.29%)
Dec 14, 2022
6.111
6.209
5.917
6.032
39,076
-0.05(-0.87%)
Dec 13, 2022
5.741
6.164
5.741
6.085
48,762
+0.33(+5.67%)
Dec 12, 2022
6.209
6.209
5.661
5.758
61,071
-0.40(-6.46%)
Dec 09, 2022
5.864
6.182
5.754
6.156
56,136
+0.34(+5.93%)
Dec 08, 2022
5.732
5.961
5.652
5.811
30,980
+0.07(+1.23%)
Dec 07, 2022
5.838
5.864
5.643
5.741
27,270
-0.11(-1.81%)
Dec 06, 2022
5.997
5.997
5.643
5.846
28,410
-0.16(-2.65%)
Dec 05, 2022
6.067
6.067
5.785
6.005
29,152
-0.05(-0.87%)
Dec 02, 2022
5.935
6.182
5.935
6.058
24,283
+0.09(+1.48%)
Dec 01, 2022
6.032
6.089
5.939
5.970
12,369
-0.03(-0.44%)
Nov 30, 2022
6.200
6.200
5.917
5.997
28,761
-0.14(-2.30%)
Nov 29, 2022
6.178
6.178
6.023
6.138
19,337
+0.04(+0.72%)
Nov 28, 2022
6.138
6.182
6.023
6.094
36,251
-0.01(-0.14%)
Nov 25, 2022
6.191
6.191
6.094
6.103
17,231
-0.07(-1.14%)
Nov 23, 2022
5.988
6.173
5.988
6.173
12,276
+0.12(+2.04%)
Nov 22, 2022
6.182
6.191
6.023
6.050
20,856
-0.13(-2.14%)
Nov 21, 2022
6.129
6.191
6.050
6.182
6,002
+0.00(+0.00%)
Nov 18, 2022
6.571
6.624
6.019
6.182
28,632
-0.39(-5.91%)
Nov 17, 2022
6.094
6.571
6.041
6.571
76,429
+0.41(+6.59%)
Nov 16, 2022
6.438
6.491
6.120
6.164
41,780
-0.24(-3.72%)
Nov 15, 2022
6.518
6.624
6.198
6.403
30,384
+0.02(+0.28%)
Nov 14, 2022
6.182
6.447
6.138
6.385
58,225
+0.20(+3.29%)
Nov 11, 2022
6.191
6.270
6.129
6.182
42,203
+0.05(+0.86%)
Nov 10, 2022
6.359
6.359
6.023
6.129
31,835
-0.05(-0.86%)
Nov 09, 2022
5.970
6.253
5.944
6.182
54,678
+0.15(+2.50%)
Nov 08, 2022
6.173
6.173
6.032
6.032
11,629
-0.14(-2.30%)
Nov 07, 2022
6.244
6.262
6.005
6.173
15,839
-0.02(-0.29%)
Nov 04, 2022
6.270
6.270
5.882
6.191
39,473
-0.04(-0.57%)
Nov 03, 2022
6.306
6.350
6.041
6.226
16,246
-0.07(-1.12%)
Nov 02, 2022
6.535
6.535
6.156
6.297
12,336
-0.11(-1.66%)
Nov 01, 2022
6.447
6.509
6.226
6.403
17,941
-0.04(-0.68%)
Oct 31, 2022
6.615
6.615
6.253
6.447
17,012
+0.00(+0.00%)
Oct 28, 2022
6.182
6.703
6.182
6.447
97,547
-0.89(-12.15%)
Oct 27, 2022
7.489
7.489
7.286
7.339
10,630
-0.03(-0.36%)
Oct 26, 2022
7.260
7.401
7.233
7.366
8,887
+0.11(+1.46%)
Oct 25, 2022
7.092
7.348
6.915
7.260
13,303
+0.19(+2.75%)
Oct 24, 2022
7.065
7.242
6.906
7.065
10,447
-0.04(-0.50%)
Oct 21, 2022
7.242
7.260
6.893
7.101
13,983
-0.14(-1.95%)
Oct 20, 2022
6.977
7.286
6.765
7.242
37,320
+0.27(+3.93%)
Oct 19, 2022
6.897
6.986
6.588
6.968
15,436
-0.03(-0.38%)
Oct 18, 2022
7.048
7.048
6.756
6.995
13,927
+0.14(+2.06%)
Oct 17, 2022
6.686
6.912
6.686
6.853
9,031
+0.27(+4.16%)
Oct 14, 2022
6.950
7.012
6.535
6.580
10,671
-0.27(-3.99%)
Oct 13, 2022
6.403
6.977
6.288
6.853
23,563
+0.33(+5.01%)
Oct 12, 2022
6.527
6.624
6.482
6.527
10,830
-0.08(-1.20%)
Oct 11, 2022
6.438
6.619
6.226
6.606
14,919
+0.17(+2.61%)
Oct 10, 2022
6.209
6.500
6.005
6.438
12,034
+0.26(+4.14%)
Oct 07, 2022
6.209
6.315
6.138
6.182
68,689
-0.10(-1.55%)
Oct 06, 2022
6.580
6.615
6.182
6.279
52,404
-0.27(-4.18%)
Oct 05, 2022
6.641
6.791
6.368
6.553
41,699
-0.21(-3.13%)
Oct 04, 2022
6.721
6.968
6.668
6.765
25,064
+0.19(+2.82%)
Oct 03, 2022
6.650
6.884
6.535
6.580
44,295
+0.02(+0.27%)
Sep 30, 2022
6.297
6.703
6.279
6.562
45,828
+0.20(+3.19%)
Sep 29, 2022
6.412
6.412
6.226
6.359
18,885
-0.16(-2.44%)
Sep 28, 2022
6.447
6.685
6.482
6.518
28,059
+0.17(+2.64%)
Sep 27, 2022
6.385
6.426
6.270
6.350
40,996
+0.06(+0.98%)
Sep 26, 2022
6.412
6.703
6.279
6.288
77,674
-0.19(-2.86%)
Sep 23, 2022
6.465
6.606
6.368
6.474
73,631
-0.05(-0.81%)
Sep 22, 2022
6.836
6.924
6.491
6.527
68,092
-0.34(-5.01%)
Sep 21, 2022
6.950
7.145
6.871
6.871
32,674
-0.06(-0.89%)
Sep 20, 2022
7.065
7.065
6.703
6.933
96,219
-0.13(-1.87%)
Sep 19, 2022
6.924
7.092
6.800
7.065
37,209
+0.14(+2.04%)
Sep 16, 2022
7.198
7.198
6.725
6.924
202,404
-0.26(-3.57%)
Sep 15, 2022
7.321
7.750
7.180
7.180
59,494
-0.26(-3.56%)
Sep 14, 2022
7.374
7.586
7.198
7.445
222,000
+0.09(+1.20%)
Sep 13, 2022
7.825
7.825
7.260
7.357
209,296
-0.73(-9.06%)
Sep 12, 2022
7.895
8.178
7.878
8.090
35,003
+0.22(+2.81%)
Sep 09, 2022
7.551
7.869
7.357
7.869
44,162
+0.53(+7.22%)
Sep 08, 2022
7.366
7.445
7.127
7.339
352,330
-0.08(-1.07%)
Sep 07, 2022
7.357
7.524
7.339
7.419
130,255
-0.03(-0.36%)
Sep 06, 2022
7.436
7.463
7.313
7.445
443,893
+0.01(+0.12%)
Sep 02, 2022
7.313
7.507
7.224
7.436
120,490
+0.24(+3.31%)
Sep 01, 2022
7.109
7.401
6.986
7.198
315,081
+0.00(+0.00%)
Aug 31, 2022
7.242
7.357
7.074
7.198
47,847
-0.07(-0.97%)
Aug 30, 2022
7.463
7.586
7.127
7.268
83,059
-0.19(-2.60%)
Aug 29, 2022
7.577
7.692
7.348
7.463
96,366
+0.11(+1.56%)
Aug 26, 2022
7.719
7.772
7.127
7.348
149,511
-0.41(-5.24%)
Aug 25, 2022
8.258
8.443
7.666
7.754
101,868
-0.45(-5.49%)
Aug 24, 2022
8.487
8.505
8.054
8.205
83,081
-0.14(-1.72%)
Aug 23, 2022
8.614
8.915
8.297
8.348
72,780
-0.21(-2.51%)
Aug 22, 2022
9.387
9.387
8.331
8.563
231,540
-0.71(-7.69%)
Aug 19, 2022
9.267
9.465
9.233
9.276
81,857
-0.01(-0.09%)
Aug 18, 2022
9.422
9.585
9.263
9.284
46,526
-0.25(-2.61%)
Aug 17, 2022
9.413
9.551
9.233
9.533
28,717
+0.17(+1.83%)
Aug 16, 2022
9.216
9.585
9.216
9.362
35,100
+0.06(+0.65%)
Aug 15, 2022
9.319
9.491
9.198
9.302
193,093
-0.03(-0.28%)
Aug 12, 2022
9.147
9.379
8.967
9.327
15,633
+0.24(+2.65%)
Aug 11, 2022
9.482
9.581
9.005
9.087
62,653
-0.21(-2.31%)
Aug 10, 2022
9.147
9.336
8.984
9.302
54,147
+0.26(+2.85%)
Aug 09, 2022
9.241
9.343
8.829
9.044
55,195
-0.29(-3.13%)
Aug 08, 2022
8.941
9.405
8.932
9.336
69,748
+0.35(+3.92%)
Aug 05, 2022
9.001
9.387
8.920
8.984
39,812
-0.03(-0.38%)
Aug 04, 2022
8.821
9.190
8.649
9.018
59,446
+0.37(+4.27%)
Aug 03, 2022
8.786
8.786
8.408
8.649
292,621
-0.13(-1.47%)
Aug 02, 2022
8.898
8.958
8.614
8.778
44,266
-0.02(-0.20%)
Aug 01, 2022
8.623
8.915
8.331
8.795
190,580
+0.17(+1.99%)
Jul 29, 2022
8.305
8.859
8.176
8.623
174,791
+0.03(+0.40%)
Jul 28, 2022
8.520
8.718
8.400
8.589
59,678
+0.09(+1.11%)
Jul 27, 2022
8.176
8.563
8.176
8.494
63,972
+0.39(+4.77%)
Jul 26, 2022
8.477
8.477
8.013
8.108
97,081
-0.48(-5.60%)
Jul 25, 2022
8.537
8.718
8.529
8.589
46,464
-0.01(-0.10%)
Jul 22, 2022
8.718
8.855
8.383
8.597
55,515
-0.08(-0.89%)
Jul 21, 2022
8.924
9.010
8.589
8.675
50,430
-0.20(-2.23%)
Jul 20, 2022
8.726
9.027
8.541
8.872
91,030
+0.15(+1.67%)
Jul 19, 2022
8.700
8.786
8.413
8.726
144,687
+0.19(+2.21%)
Jul 18, 2022
8.237
8.726
8.116
8.537
112,680
+0.48(+5.97%)
Jul 15, 2022
7.919
8.073
7.541
8.056
126,623
+0.15(+1.96%)
Jul 14, 2022
8.202
8.202
7.635
7.902
83,122
-0.27(-3.36%)
Jul 13, 2022
8.022
8.391
7.919
8.176
62,178
-0.03(-0.42%)
Jul 12, 2022
7.867
8.262
7.790
8.211
104,844
+0.30(+3.80%)
Jul 11, 2022
8.202
8.692
7.902
7.910
61,466
-0.36(-4.36%)
Jul 08, 2022
8.151
8.297
7.945
8.271
79,775
+0.11(+1.37%)
Jul 07, 2022
8.022
8.383
7.910
8.159
63,054
+0.25(+3.15%)
Jul 06, 2022
8.666
8.666
7.884
7.910
72,708
-0.63(-7.34%)
Jul 05, 2022
8.924
8.924
8.322
8.537
83,542
-0.32(-3.59%)
Jul 01, 2022
7.206
9.198
7.206
8.855
366,464
+1.43(+19.33%)
Jun 30, 2022
8.237
8.460
7.386
7.421
601,136
-0.74(-9.05%)
Jun 29, 2022
8.546
9.001
7.730
8.159
177,364
-0.33(-3.94%)
Jun 28, 2022
8.958
9.611
8.417
8.494
79,808
-0.68(-7.40%)
Jun 27, 2022
9.379
9.508
8.864
9.173
52,721
-0.27(-2.91%)
Jun 24, 2022
9.920
10.71
9.293
9.448
78,595
-0.09(-0.99%)
Jun 23, 2022
10.01
10.09
9.448
9.542
44,354
-0.44(-4.39%)
Jun 22, 2022
9.740
10.26
9.594
9.980
83,663
+0.10(+1.04%)
Jun 21, 2022
10.11
10.24
9.774
9.877
23,076
-0.21(-2.13%)
Jun 17, 2022
9.319
10.47
9.319
10.09
110,804
+0.77(+8.29%)
Jun 16, 2022
10.04
10.20
9.241
9.319
40,178
-0.94(-9.13%)
Jun 15, 2022
10.17
10.55
9.707
10.25
17,670
+0.30(+3.02%)
Jun 14, 2022
9.954
10.03
9.473
9.954
27,289
+0.22(+2.29%)
Jun 13, 2022
10.32
10.79
9.486
9.731
140,761
-0.83(-7.89%)
Jun 10, 2022
10.48
10.77
10.32
10.56
53,585
-0.11(-1.05%)
Jun 09, 2022
11.30
11.58
10.66
10.68
92,495
-0.70(-6.19%)
Jun 08, 2022
11.32
11.45
10.87
11.38
97,797
+0.06(+0.53%)
Jun 07, 2022
11.55
11.78
11.21
11.32
55,228
-0.36(-3.09%)
Jun 06, 2022
11.69
11.71
11.21
11.68
23,108
+0.29(+2.56%)
Jun 03, 2022
11.53
11.79
11.34
11.39
29,486
-0.17(-1.49%)
Jun 02, 2022
11.22
11.66
11.22
11.56
32,919
+0.34(+3.06%)
Jun 01, 2022
12.01
12.32
11.22
11.22
57,887
-0.80(-6.65%)
May 31, 2022
11.35
12.02
11.31
12.02
96,923
+0.88(+7.86%)
May 27, 2022
11.91
12.02
11.12
11.14
48,123
-0.71(-6.01%)
May 26, 2022
11.79
12.14
11.79
11.85
64,190
-0.05(-0.43%)
May 25, 2022
10.93
12.22
10.93
11.90
78,468
+0.82(+7.44%)
May 24, 2022
11.17
11.58
10.82
11.08
96,934
-0.29(-2.57%)
May 23, 2022
11.14
11.45
10.82
11.37
65,537
+0.25(+2.24%)
May 20, 2022
11.21
11.21
10.95
11.12
48,386
+0.15(+1.33%)
May 19, 2022
10.94
11.36
10.91
10.98
37,754
+0.05(+0.47%)
May 18, 2022
11.02
11.33
9.920
10.92
105,814
+0.06(+0.55%)
May 17, 2022
11.73
11.78
10.77
10.86
56,971
-0.53(-4.67%)
May 16, 2022
11.64
12.01
11.38
11.40
38,243
-0.41(-3.49%)
May 13, 2022
11.53
12.02
11.53
11.81
38,565
+0.41(+3.62%)
May 12, 2022
11.05
11.54
11.05
11.40
41,097
+0.20(+1.76%)
May 11, 2022
11.17
11.57
10.05
11.20
131,476
+0.08(+0.76%)
May 10, 2022
11.74
12.22
10.81
11.12
74,347
-0.48(-4.15%)
May 09, 2022
12.11
12.17
11.06
11.60
87,313
-0.79(-6.36%)
May 06, 2022
12.44
12.61
12.07
12.38
71,571
-0.55(-4.23%)
May 05, 2022
13.65
13.65
12.81
12.93
65,389
-0.72(-5.29%)
May 04, 2022
13.27
14.37
12.97
13.65
62,133
+0.38(+2.88%)
May 03, 2022
13.75
14.00
13.20
13.27
57,463
-0.57(-4.13%)
May 02, 2022
13.22
13.86
13.06
13.84
57,453
+0.62(+4.70%)
Apr 29, 2022
13.62
14.47
12.77
13.22
275,807
-0.63(-4.55%)
Apr 28, 2022
13.98
14.18
12.66
13.85
101,072
-0.12(-0.89%)
Apr 27, 2022
14.84
14.84
13.98
13.98
63,045
-0.79(-5.34%)
Apr 26, 2022
15.05
15.06
14.71
14.77
20,031
-0.29(-1.93%)
Apr 25, 2022
14.67
15.06
14.52
15.06
29,456
+0.41(+2.77%)
Apr 22, 2022
15.01
15.34
14.64
14.65
10,757
-0.40(-2.65%)
Apr 21, 2022
15.51
15.80
14.95
15.05
21,880
-0.28(-1.84%)
Apr 20, 2022
15.73
15.73
15.33
15.33
16,761
-0.31(-1.96%)
Apr 19, 2022
14.67
15.97
14.67
15.64
48,269
+0.70(+4.66%)
Apr 18, 2022
15.20
15.23
14.53
14.94
35,238
-0.24(-1.58%)
Apr 14, 2022
15.34
15.51
15.18
15.18
32,207
-0.07(-0.49%)
Apr 13, 2022
14.68
15.41
14.68
15.25
48,473
+0.74(+5.09%)
Apr 12, 2022
14.83
15.13
14.34
14.52
39,764
-0.07(-0.45%)
Apr 11, 2022
14.85
15.50
14.58
14.58
46,273
-0.36(-2.39%)
Apr 08, 2022
14.54
15.18
14.35
14.94
67,376
+0.53(+3.68%)
Apr 07, 2022
14.47
14.65
14.19
14.41
44,307
+0.03(+0.23%)
Apr 06, 2022
14.71
15.12
14.36
14.38
21,358
-0.56(-3.72%)
Apr 05, 2022
14.77
15.14
14.51
14.93
46,488
+0.19(+1.29%)
Apr 04, 2022
14.85
15.18
14.65
14.74
51,221
-0.10(-0.67%)
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.