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
Alpine 4 Holdings Inc Cl A
(NQ:
ALPP
)
0.7820
-0.0081 (-1.03%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 28, 2023
2.400
2.556
2.321
2.410
43,538
+0.05(+2.17%)
Apr 27, 2023
2.304
2.464
2.304
2.358
41,743
+0.04(+1.59%)
Apr 26, 2023
2.400
2.600
2.281
2.322
71,408
-0.08(-3.27%)
Apr 25, 2023
2.322
2.593
2.320
2.400
56,143
-0.01(-0.40%)
Apr 24, 2023
2.480
2.520
2.240
2.410
116,843
-0.11(-4.38%)
Apr 21, 2023
2.729
2.948
2.508
2.520
108,015
-0.23(-8.43%)
Apr 20, 2023
3.360
3.360
2.240
2.752
471,834
-0.61(-18.10%)
Apr 19, 2023
3.680
3.754
3.093
3.360
267,195
-0.32(-8.72%)
Apr 18, 2023
4.192
4.344
3.680
3.681
95,682
-0.51(-12.19%)
Apr 17, 2023
4.201
4.398
4.041
4.192
40,453
-0.01(-0.29%)
Apr 14, 2023
4.000
4.240
3.840
4.204
65,724
+0.36(+9.32%)
Apr 13, 2023
3.680
3.846
3.680
3.846
33,805
+0.02(+0.56%)
Apr 12, 2023
3.840
3.918
3.680
3.824
36,179
-0.01(-0.33%)
Apr 11, 2023
3.761
3.880
3.760
3.837
26,709
+0.01(+0.27%)
Apr 10, 2023
3.760
3.920
3.760
3.826
27,354
-0.07(-1.79%)
Apr 06, 2023
3.762
3.999
3.762
3.896
28,079
+0.07(+1.88%)
Apr 05, 2023
3.840
4.000
3.761
3.824
55,721
-0.06(-1.44%)
Apr 04, 2023
4.080
4.101
3.768
3.880
32,587
+0.04(+1.04%)
Apr 03, 2023
4.000
4.200
3.800
3.840
46,799
-0.24(-5.88%)
Mar 31, 2023
4.000
4.119
3.761
4.080
60,294
-0.08(-1.96%)
Mar 30, 2023
4.080
4.344
4.017
4.162
55,098
+0.16(+4.04%)
Mar 29, 2023
3.920
4.070
3.745
4.000
51,690
+0.38(+10.57%)
Mar 28, 2023
3.600
3.680
3.599
3.618
30,235
-0.05(-1.46%)
Mar 27, 2023
3.760
3.823
3.626
3.671
25,298
-0.12(-3.27%)
Mar 24, 2023
3.840
3.920
3.681
3.795
24,076
+0.06(+1.56%)
Mar 23, 2023
3.840
4.032
3.600
3.737
67,158
-0.15(-3.91%)
Mar 22, 2023
3.920
4.120
3.881
3.889
25,011
+0.00(+0.02%)
Mar 21, 2023
3.840
3.919
3.760
3.888
28,927
+0.15(+3.96%)
Mar 20, 2023
3.760
3.960
3.720
3.740
54,836
-0.10(-2.60%)
Mar 17, 2023
4.000
4.160
3.768
3.840
79,987
-0.11(-2.74%)
Mar 16, 2023
3.920
4.000
3.840
3.948
31,143
+0.11(+2.81%)
Mar 15, 2023
4.189
4.320
3.720
3.840
145,241
-0.28(-6.80%)
Mar 14, 2023
4.240
4.545
4.120
4.120
45,198
-0.08(-1.90%)
Mar 13, 2023
4.240
4.428
4.161
4.200
31,709
-0.12(-2.78%)
Mar 10, 2023
4.400
4.562
4.240
4.320
43,598
-0.08(-1.82%)
Mar 09, 2023
4.400
4.640
4.360
4.400
22,426
-0.08(-1.79%)
Mar 08, 2023
4.560
4.660
4.336
4.480
36,658
-0.06(-1.41%)
Mar 07, 2023
4.640
4.680
4.440
4.544
35,932
+0.06(+1.32%)
Mar 06, 2023
4.640
4.779
4.386
4.485
35,279
-0.21(-4.45%)
Mar 03, 2023
4.330
4.800
4.330
4.694
36,291
+0.25(+5.71%)
Mar 02, 2023
4.480
4.607
4.179
4.440
81,161
-0.04(-0.89%)
Mar 01, 2023
4.480
4.648
4.444
4.480
27,290
-0.04(-0.88%)
Feb 28, 2023
4.432
4.657
4.432
4.520
17,703
-0.08(-1.74%)
Feb 27, 2023
4.640
4.720
4.480
4.600
30,781
+0.12(+2.68%)
Feb 24, 2023
4.400
4.560
4.137
4.480
66,197
-0.01(-0.25%)
Feb 23, 2023
4.800
4.920
4.392
4.491
64,176
-0.31(-6.43%)
Feb 22, 2023
4.960
4.960
4.800
4.800
19,014
+0.08(+1.69%)
Feb 21, 2023
4.858
4.893
4.720
4.720
18,146
-0.21(-4.21%)
Feb 17, 2023
4.960
5.120
4.800
4.927
37,240
-0.14(-2.84%)
Feb 16, 2023
5.345
5.345
5.042
5.071
25,324
-0.27(-5.12%)
Feb 15, 2023
5.360
5.440
5.080
5.345
25,817
+0.02(+0.35%)
Feb 14, 2023
5.600
5.680
5.040
5.326
27,698
+0.34(+6.75%)
Feb 13, 2023
5.440
5.440
4.880
4.990
54,101
-0.11(-2.16%)
Feb 10, 2023
5.280
5.360
4.895
5.100
69,873
-0.19(-3.63%)
Feb 09, 2023
5.736
5.843
5.249
5.292
26,850
-0.26(-4.71%)
Feb 08, 2023
6.080
6.080
5.525
5.554
54,948
-0.45(-7.44%)
Feb 07, 2023
6.000
6.240
5.842
6.000
68,873
+0.00(+0.00%)
Feb 06, 2023
5.912
6.080
5.600
6.000
121,060
+0.48(+8.70%)
Feb 03, 2023
5.360
6.343
5.200
5.520
139,013
+0.16(+3.05%)
Feb 02, 2023
4.800
5.600
4.808
5.357
100,192
+0.68(+14.56%)
Feb 01, 2023
4.480
4.800
4.444
4.676
38,955
+0.20(+4.37%)
Jan 31, 2023
4.400
4.552
4.365
4.480
75,690
+0.05(+1.12%)
Jan 30, 2023
4.480
4.520
4.341
4.430
45,516
-0.09(-1.98%)
Jan 27, 2023
4.560
4.610
4.468
4.520
83,809
-0.02(-0.44%)
Jan 26, 2023
4.540
4.608
4.480
4.540
25,651
+0.06(+1.34%)
Jan 25, 2023
4.436
4.640
4.400
4.480
30,860
-0.08(-1.86%)
Jan 24, 2023
4.840
4.880
4.400
4.565
62,421
-0.24(-4.90%)
Jan 23, 2023
4.800
4.880
4.560
4.800
47,903
+0.00(+0.00%)
Jan 20, 2023
4.880
4.979
4.728
4.800
32,381
-0.16(-3.23%)
Jan 19, 2023
4.960
5.120
4.641
4.960
29,451
-0.15(-3.00%)
Jan 18, 2023
5.200
5.280
5.108
5.114
24,968
-0.01(-0.13%)
Jan 17, 2023
5.280
5.280
5.005
5.120
61,928
-0.08(-1.51%)
Jan 13, 2023
5.280
5.648
5.161
5.198
126,181
-0.07(-1.40%)
Jan 12, 2023
4.792
5.280
4.792
5.272
185,062
+0.55(+11.69%)
Jan 11, 2023
4.640
5.140
4.000
4.720
586,296
+0.17(+3.80%)
Jan 10, 2023
4.480
4.649
4.457
4.547
60,668
+0.06(+1.26%)
Jan 09, 2023
4.560
4.720
4.400
4.490
56,747
+0.01(+0.23%)
Jan 06, 2023
4.400
4.720
4.400
4.480
30,270
-0.00(-0.02%)
Jan 05, 2023
4.640
4.640
4.389
4.481
31,421
+0.00(+0.02%)
Jan 04, 2023
4.246
4.640
4.246
4.480
39,123
+0.23(+5.50%)
Jan 03, 2023
4.225
4.720
4.160
4.246
60,181
+0.02(+0.42%)
Dec 30, 2022
4.080
4.229
3.920
4.229
100,018
+0.15(+3.65%)
Dec 29, 2022
4.000
4.240
3.920
4.080
48,477
+0.12(+3.03%)
Dec 28, 2022
4.000
4.158
3.889
3.960
45,056
+0.04(+1.02%)
Dec 27, 2022
3.920
4.080
3.856
3.920
52,298
-0.11(-2.80%)
Dec 23, 2022
3.920
4.240
3.880
4.033
62,209
+0.11(+2.88%)
Dec 22, 2022
4.080
4.320
3.912
3.920
44,041
-0.28(-6.67%)
Dec 21, 2022
4.080
4.392
3.960
4.200
106,322
+0.12(+2.94%)
Dec 20, 2022
4.080
4.366
4.004
4.080
56,515
-0.04(-0.97%)
Dec 19, 2022
4.162
4.400
3.990
4.120
64,330
-0.27(-6.14%)
Dec 16, 2022
4.320
4.492
4.162
4.390
45,160
+0.04(+0.83%)
Dec 15, 2022
4.320
4.560
4.211
4.354
43,015
+0.02(+0.55%)
Dec 14, 2022
4.707
4.720
4.320
4.330
43,593
-0.15(-3.25%)
Dec 13, 2022
4.400
4.800
4.162
4.475
81,096
+0.08(+1.71%)
Dec 12, 2022
4.391
4.560
4.322
4.400
30,344
-0.10(-2.22%)
Dec 09, 2022
4.400
4.732
4.320
4.500
39,969
-0.07(-1.63%)
Dec 08, 2022
4.582
4.801
4.488
4.574
19,918
-0.23(-4.70%)
Dec 07, 2022
4.994
4.994
4.558
4.800
31,168
-0.19(-3.82%)
Dec 06, 2022
4.800
5.000
4.490
4.990
35,601
+0.39(+8.49%)
Dec 05, 2022
5.039
5.039
4.497
4.600
36,222
-0.20(-4.15%)
Dec 02, 2022
4.978
5.040
4.643
4.799
25,810
+0.03(+0.62%)
Dec 01, 2022
4.880
5.064
4.720
4.770
30,605
-0.11(-2.26%)
Nov 30, 2022
4.704
4.947
4.480
4.880
48,576
+0.39(+8.62%)
Nov 29, 2022
5.040
5.040
4.480
4.493
131,257
-0.35(-7.20%)
Nov 28, 2022
5.120
5.200
4.841
4.842
34,102
-0.36(-6.91%)
Nov 25, 2022
5.200
5.600
5.200
5.201
21,661
+0.02(+0.31%)
Nov 23, 2022
5.120
5.680
4.916
5.185
52,645
+0.12(+2.39%)
Nov 22, 2022
5.360
5.355
4.994
5.064
89,862
-0.29(-5.38%)
Nov 21, 2022
5.440
5.640
5.040
5.352
86,943
-0.37(-6.50%)
Nov 18, 2022
5.600
6.000
5.520
5.724
49,747
-0.12(-1.99%)
Nov 17, 2022
6.000
6.158
5.680
5.840
34,850
-0.08(-1.42%)
Nov 16, 2022
6.080
6.240
5.689
5.924
64,057
-0.20(-3.20%)
Nov 15, 2022
6.400
6.480
6.040
6.120
68,571
-0.18(-2.92%)
Nov 14, 2022
6.400
6.559
6.000
6.304
61,253
-0.09(-1.38%)
Nov 11, 2022
6.640
6.692
6.000
6.392
71,537
+0.10(+1.54%)
Nov 10, 2022
6.080
6.480
6.080
6.295
40,711
+0.27(+4.49%)
Nov 09, 2022
6.530
6.594
5.683
6.025
73,027
-0.55(-8.37%)
Nov 08, 2022
6.480
6.800
6.080
6.575
56,820
+0.10(+1.47%)
Nov 07, 2022
6.800
6.960
6.160
6.480
67,371
-0.07(-1.14%)
Nov 04, 2022
6.240
6.720
6.109
6.554
113,185
+0.35(+5.69%)
Nov 03, 2022
6.240
6.320
5.840
6.202
104,231
-0.04(-0.62%)
Nov 02, 2022
6.133
6.400
5.761
6.240
171,779
+0.40(+6.83%)
Nov 01, 2022
6.160
6.160
5.458
5.841
82,873
+0.06(+1.12%)
Oct 31, 2022
6.560
6.600
5.456
5.776
122,275
-0.30(-5.00%)
Oct 28, 2022
5.360
6.480
5.360
6.080
164,318
+0.67(+12.43%)
Oct 27, 2022
5.520
5.520
5.200
5.408
102,626
+0.24(+4.66%)
Oct 26, 2022
4.720
6.234
4.576
5.167
744,652
+0.51(+10.85%)
Oct 25, 2022
4.560
4.744
4.278
4.662
40,172
+0.10(+2.28%)
Oct 24, 2022
4.560
4.560
4.400
4.558
34,350
+0.08(+1.73%)
Oct 21, 2022
4.640
4.800
4.464
4.480
27,072
-0.10(-2.27%)
Oct 20, 2022
4.800
4.800
4.481
4.584
27,076
-0.14(-2.88%)
Oct 19, 2022
4.640
4.800
4.436
4.720
83,055
+0.21(+4.57%)
Oct 18, 2022
4.362
4.800
4.322
4.514
65,794
+0.26(+6.09%)
Oct 17, 2022
4.160
4.359
3.960
4.254
72,395
-0.04(-0.97%)
Oct 14, 2022
4.320
4.392
4.010
4.296
71,462
+0.03(+0.81%)
Oct 13, 2022
4.041
4.312
4.000
4.262
45,029
+0.22(+5.46%)
Oct 12, 2022
4.000
4.320
3.838
4.041
53,748
+0.04(+1.02%)
Oct 11, 2022
4.289
4.311
3.977
4.000
97,739
-0.10(-2.34%)
Oct 10, 2022
4.505
4.632
4.001
4.096
102,928
-0.22(-5.20%)
Oct 07, 2022
4.560
4.714
4.240
4.321
75,427
-0.18(-4.08%)
Oct 06, 2022
4.800
4.800
4.480
4.505
22,206
-0.08(-1.64%)
Oct 05, 2022
4.560
4.800
4.465
4.580
33,585
+0.12(+2.58%)
Oct 04, 2022
4.480
4.640
4.438
4.465
29,156
+0.03(+0.61%)
Oct 03, 2022
4.880
4.880
4.080
4.438
75,411
-0.00(-0.05%)
Sep 30, 2022
4.480
4.640
4.400
4.440
30,148
+0.02(+0.36%)
Sep 29, 2022
4.480
4.560
4.320
4.424
76,165
-0.04(-1.00%)
Sep 28, 2022
4.560
4.640
4.400
4.469
54,440
-0.10(-2.10%)
Sep 27, 2022
4.617
4.786
4.525
4.565
17,064
+0.06(+1.24%)
Sep 26, 2022
4.720
4.960
4.400
4.509
62,757
-0.37(-7.62%)
Sep 23, 2022
4.743
5.120
4.600
4.881
76,210
+0.14(+2.90%)
Sep 22, 2022
4.880
4.880
4.487
4.743
84,864
-0.10(-2.00%)
Sep 21, 2022
5.120
5.160
4.800
4.840
34,106
-0.07(-1.42%)
Sep 20, 2022
5.040
5.198
4.808
4.910
60,403
-0.01(-0.21%)
Sep 19, 2022
5.024
5.336
4.576
4.920
107,533
+0.12(+2.50%)
Sep 16, 2022
5.840
5.840
4.800
4.800
94,426
-0.42(-8.05%)
Sep 15, 2022
5.360
5.508
5.220
5.220
23,714
-0.04(-0.75%)
Sep 14, 2022
5.320
5.598
5.259
5.259
33,771
-0.06(-1.14%)
Sep 13, 2022
5.200
5.575
5.200
5.320
67,905
-0.14(-2.51%)
Sep 12, 2022
5.808
5.840
5.440
5.457
44,776
-0.30(-5.26%)
Sep 09, 2022
5.760
5.960
5.760
5.760
33,391
-0.08(-1.37%)
Sep 08, 2022
5.920
5.960
5.634
5.840
61,645
-0.06(-1.07%)
Sep 07, 2022
5.680
5.920
5.530
5.903
82,280
+0.22(+3.94%)
Sep 06, 2022
5.840
5.920
5.600
5.679
59,423
-0.16(-2.75%)
Sep 02, 2022
5.920
5.920
5.600
5.840
57,553
-0.06(-1.08%)
Sep 01, 2022
5.992
6.000
5.600
5.904
58,736
-0.06(-0.94%)
Aug 31, 2022
6.160
6.239
5.616
5.960
63,561
-0.14(-2.30%)
Aug 30, 2022
6.160
6.384
6.010
6.100
30,348
+0.10(+1.67%)
Aug 29, 2022
6.400
6.400
5.760
6.000
90,178
-0.21(-3.35%)
Aug 26, 2022
6.400
6.664
6.080
6.208
74,194
-0.27(-4.20%)
Aug 25, 2022
6.809
6.855
6.440
6.480
29,383
-0.23(-3.44%)
Aug 24, 2022
6.800
7.040
6.571
6.711
48,956
+0.09(+1.30%)
Aug 23, 2022
6.856
6.899
6.480
6.625
150,065
-0.49(-6.90%)
Aug 22, 2022
6.880
7.120
6.410
7.116
68,954
+0.12(+1.74%)
Aug 19, 2022
7.095
7.200
6.728
6.994
42,048
-0.06(-0.82%)
Aug 18, 2022
7.520
7.599
6.880
7.052
43,869
-0.39(-5.22%)
Aug 17, 2022
7.520
7.586
6.696
7.440
87,416
-0.00(-0.05%)
Aug 16, 2022
7.600
7.839
6.961
7.444
92,138
-0.16(-2.06%)
Aug 15, 2022
7.760
8.160
7.160
7.601
57,027
-0.31(-3.87%)
Aug 12, 2022
7.840
8.479
7.402
7.906
291,336
+0.68(+9.35%)
Aug 11, 2022
7.600
7.600
7.112
7.230
26,985
+0.11(+1.54%)
Aug 10, 2022
7.120
7.523
7.040
7.121
46,128
+0.00(+0.01%)
Aug 09, 2022
7.360
7.477
6.880
7.120
97,888
-0.56(-7.27%)
Aug 08, 2022
8.640
8.640
7.360
7.678
144,870
-0.32(-4.02%)
Aug 05, 2022
7.112
8.800
7.046
8.000
290,920
+0.88(+12.40%)
Aug 04, 2022
6.800
7.120
6.382
7.118
139,074
+0.63(+9.69%)
Aug 03, 2022
6.160
6.800
6.098
6.489
105,768
+0.57(+9.61%)
Aug 02, 2022
5.760
6.160
5.520
5.920
81,095
+0.10(+1.73%)
Aug 01, 2022
5.520
5.902
5.440
5.819
55,547
+0.34(+6.27%)
Jul 29, 2022
5.440
5.600
5.313
5.476
33,219
-0.02(-0.36%)
Jul 28, 2022
5.502
5.680
5.288
5.496
44,166
+0.05(+0.85%)
Jul 27, 2022
5.484
5.664
5.384
5.450
60,965
+0.00(+0.03%)
Jul 26, 2022
5.680
5.680
5.200
5.448
38,073
-0.31(-5.40%)
Jul 25, 2022
5.758
6.064
5.662
5.759
62,598
+0.01(+0.15%)
Jul 22, 2022
5.600
5.760
5.566
5.750
58,556
+0.27(+4.87%)
Jul 21, 2022
5.600
5.760
5.307
5.483
26,630
+0.11(+1.99%)
Jul 20, 2022
4.880
5.760
4.880
5.376
138,463
+0.29(+5.76%)
Jul 19, 2022
5.120
5.200
4.848
5.083
54,118
-0.02(-0.30%)
Jul 18, 2022
4.895
5.200
4.895
5.098
46,328
+0.20(+4.15%)
Jul 15, 2022
5.072
5.200
4.645
4.895
75,949
+0.04(+0.81%)
Jul 14, 2022
4.760
5.040
4.663
4.856
60,460
-0.12(-2.46%)
Jul 13, 2022
5.244
5.280
4.712
4.978
109,695
+0.02(+0.37%)
Jul 12, 2022
5.386
5.481
4.896
4.960
83,475
-0.36(-6.72%)
Jul 11, 2022
5.514
5.600
5.200
5.318
97,992
-0.20(-3.67%)
Jul 08, 2022
5.520
5.984
5.457
5.520
197,681
-0.32(-5.48%)
Jul 07, 2022
5.760
6.000
5.760
5.840
20,576
+0.08(+1.36%)
Jul 06, 2022
5.600
6.000
5.441
5.762
86,465
+0.32(+5.88%)
Jul 05, 2022
5.600
5.584
4.932
5.442
35,066
-0.14(-2.47%)
Jul 01, 2022
5.760
6.078
5.440
5.579
25,564
-0.10(-1.71%)
Jun 30, 2022
5.659
5.885
5.600
5.676
22,255
-0.03(-0.59%)
Jun 29, 2022
6.001
6.001
5.560
5.710
39,735
-0.34(-5.67%)
Jun 28, 2022
6.400
6.752
6.000
6.053
60,550
-0.28(-4.47%)
Jun 27, 2022
6.067
6.632
6.049
6.336
67,453
+0.26(+4.21%)
Jun 24, 2022
5.520
6.080
5.396
6.080
71,189
+0.52(+9.35%)
Jun 23, 2022
5.280
5.680
4.930
5.560
70,117
+0.22(+4.04%)
Jun 22, 2022
4.900
5.424
4.900
5.344
56,397
+0.44(+9.06%)
Jun 21, 2022
5.120
5.183
4.838
4.900
58,669
+0.02(+0.44%)
Jun 17, 2022
5.054
5.306
4.878
4.878
41,642
-0.13(-2.63%)
Jun 16, 2022
4.960
5.198
4.881
5.010
44,598
+0.13(+2.67%)
Jun 15, 2022
5.092
5.248
4.800
4.880
60,773
-0.16(-3.21%)
Jun 14, 2022
4.954
5.410
4.682
5.042
82,737
+0.00(+0.02%)
Jun 13, 2022
4.880
5.120
4.574
5.041
98,275
-0.11(-2.08%)
Jun 10, 2022
5.132
5.420
5.072
5.148
42,358
-0.13(-2.38%)
Jun 09, 2022
5.360
5.439
5.160
5.274
44,315
-0.21(-3.77%)
Jun 08, 2022
5.521
5.600
5.440
5.480
29,278
+0.04(+0.74%)
Jun 07, 2022
5.280
5.680
5.252
5.440
44,410
+0.16(+3.06%)
Jun 06, 2022
5.200
5.280
5.120
5.278
44,403
+0.14(+2.63%)
Jun 03, 2022
5.280
5.280
5.064
5.143
68,743
-0.21(-3.90%)
Jun 02, 2022
5.280
5.440
5.200
5.352
53,094
+0.08(+1.61%)
Jun 01, 2022
5.440
5.558
5.076
5.267
89,871
-0.13(-2.43%)
May 31, 2022
5.529
5.759
5.099
5.398
125,939
-0.20(-3.60%)
May 27, 2022
5.587
5.680
5.326
5.600
75,252
+0.27(+5.15%)
May 26, 2022
5.520
5.760
4.960
5.326
119,008
-0.14(-2.65%)
May 25, 2022
5.600
5.762
5.281
5.470
73,186
-0.04(-0.70%)
May 24, 2022
5.600
5.873
5.041
5.509
160,637
-0.22(-3.87%)
May 23, 2022
6.160
6.240
5.680
5.730
96,049
+0.13(+2.33%)
May 20, 2022
6.480
6.559
5.440
5.600
180,267
-0.50(-8.18%)
May 19, 2022
6.732
6.972
5.929
6.099
118,078
-0.61(-9.04%)
May 18, 2022
6.640
7.519
6.400
6.706
63,670
+0.21(+3.28%)
May 17, 2022
6.480
6.639
6.160
6.493
30,055
+0.32(+5.13%)
May 16, 2022
6.400
6.714
5.807
6.176
96,199
-0.12(-1.94%)
May 13, 2022
5.712
7.018
5.712
6.298
161,440
+0.71(+12.63%)
May 12, 2022
5.600
5.627
4.960
5.592
154,498
-0.04(-0.63%)
May 11, 2022
6.098
6.239
5.520
5.627
93,567
-0.34(-5.71%)
May 10, 2022
6.561
6.561
5.763
5.968
83,433
-0.03(-0.55%)
May 09, 2022
6.437
6.600
5.921
6.001
114,609
-0.59(-8.92%)
May 06, 2022
6.720
6.996
6.480
6.589
127,789
-0.44(-6.22%)
May 05, 2022
7.320
7.360
6.562
7.026
68,074
-0.29(-4.02%)
May 04, 2022
6.800
7.360
6.721
7.320
87,312
+0.52(+7.71%)
May 03, 2022
6.800
6.960
6.561
6.796
62,855
-0.05(-0.77%)
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.