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
Ferroglobe Plc Os
(NQ:
GSM
)
6.030
+0.060 (+1.01%)
Streaming Delayed Price
Updated: 10:51 AM EDT, May 28, 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 28, 2024
4.950
4.995
4.955
4.980
891,431
+0.04(+0.81%)
Mar 27, 2024
4.830
4.970
4.814
4.940
1,308,187
+0.11(+2.28%)
Mar 26, 2024
4.760
4.880
4.750
4.830
1,255,417
+0.08(+1.68%)
Mar 25, 2024
4.730
4.831
4.670
4.750
1,037,626
+0.01(+0.21%)
Mar 22, 2024
4.680
4.755
4.650
4.740
805,792
+0.04(+0.96%)
Mar 21, 2024
4.800
4.810
4.690
4.695
1,995,718
-0.04(-0.89%)
Mar 20, 2024
4.498
4.757
4.488
4.737
1,779,783
+0.22(+4.86%)
Mar 19, 2024
4.408
4.548
4.353
4.518
1,524,331
+0.10(+2.26%)
Mar 18, 2024
4.448
4.468
4.373
4.418
815,279
-0.04(-0.89%)
Mar 15, 2024
4.308
4.538
4.288
4.458
1,889,316
+0.12(+2.76%)
Mar 14, 2024
4.368
4.408
4.288
4.338
1,264,579
-0.03(-0.68%)
Mar 13, 2024
4.388
4.478
4.348
4.368
1,016,896
+0.00(+0.00%)
Mar 12, 2024
4.368
4.478
4.318
4.368
1,172,732
+0.07(+1.62%)
Mar 11, 2024
4.418
4.473
4.298
4.298
1,335,392
-0.16(-3.58%)
Mar 08, 2024
4.577
4.597
4.438
4.458
1,977,592
-0.07(-1.54%)
Mar 07, 2024
4.398
4.637
4.398
4.528
3,151,075
+0.18(+4.13%)
Mar 06, 2024
4.368
4.388
4.283
4.348
2,253,341
+0.02(+0.46%)
Mar 05, 2024
4.388
4.448
4.308
4.328
2,119,184
-0.13(-2.91%)
Mar 04, 2024
4.538
4.587
4.388
4.458
2,387,229
-0.08(-1.76%)
Mar 01, 2024
4.548
4.657
4.508
4.538
1,414,218
+0.00(+0.00%)
Feb 29, 2024
4.587
4.617
4.478
4.538
1,389,915
+0.01(+0.22%)
Feb 28, 2024
4.737
4.737
4.503
4.528
3,508,475
-0.22(-4.62%)
Feb 27, 2024
4.897
4.936
4.717
4.747
1,905,158
-0.10(-2.06%)
Feb 26, 2024
4.827
4.936
4.827
4.847
2,790,105
-0.08(-1.62%)
Feb 23, 2024
4.917
5.006
4.687
4.926
2,782,130
+0.06(+1.23%)
Feb 22, 2024
4.647
5.176
4.637
4.867
4,921,757
-0.33(-6.33%)
Feb 21, 2024
5.116
5.236
5.021
5.196
1,988,805
+0.13(+2.56%)
Feb 20, 2024
5.236
5.256
5.046
5.066
2,129,429
-0.24(-4.51%)
Feb 16, 2024
5.266
5.425
5.256
5.305
1,695,685
+0.04(+0.76%)
Feb 15, 2024
5.236
5.345
5.116
5.266
2,253,176
+0.05(+0.96%)
Feb 14, 2024
5.046
5.325
5.036
5.216
2,264,097
+0.25(+5.02%)
Feb 13, 2024
5.066
5.066
4.912
4.966
1,451,098
-0.16(-3.11%)
Feb 12, 2024
5.116
5.246
5.116
5.126
736,771
-0.01(-0.19%)
Feb 09, 2024
5.126
5.246
5.066
5.136
1,162,870
+0.00(+0.00%)
Feb 08, 2024
5.086
5.191
5.036
5.136
855,510
+0.04(+0.78%)
Feb 07, 2024
5.046
5.096
4.986
5.096
781,940
+0.03(+0.59%)
Feb 06, 2024
4.986
5.206
4.926
5.066
1,549,790
+0.16(+3.25%)
Feb 05, 2024
4.966
5.016
4.877
4.907
1,013,229
-0.11(-2.19%)
Feb 02, 2024
5.006
5.066
4.981
5.016
885,675
-0.05(-0.98%)
Feb 01, 2024
5.076
5.191
5.046
5.066
1,312,141
+0.02(+0.40%)
Jan 31, 2024
5.056
5.196
5.016
5.046
1,397,190
-0.03(-0.59%)
Jan 30, 2024
5.116
5.141
5.036
5.076
840,048
-0.05(-0.97%)
Jan 29, 2024
5.036
5.216
4.936
5.126
1,894,108
+0.06(+1.18%)
Jan 26, 2024
5.086
5.226
5.026
5.066
1,411,207
-0.02(-0.39%)
Jan 25, 2024
5.365
5.375
5.066
5.086
2,676,329
-0.23(-4.32%)
Jan 24, 2024
5.774
5.774
5.276
5.315
2,573,275
-0.35(-6.16%)
Jan 23, 2024
6.013
6.033
5.635
5.664
2,113,994
-0.30(-5.02%)
Jan 22, 2024
6.033
6.073
5.809
5.964
1,922,935
-0.12(-1.97%)
Jan 19, 2024
6.093
6.093
5.824
6.083
928,732
+0.01(+0.16%)
Jan 18, 2024
6.033
6.088
5.914
6.073
1,026,159
+0.07(+1.16%)
Jan 17, 2024
5.974
6.073
5.844
6.004
1,027,590
-0.12(-1.95%)
Jan 16, 2024
6.023
6.213
5.974
6.123
1,073,519
+0.04(+0.66%)
Jan 12, 2024
6.203
6.243
6.063
6.083
487,501
-0.01(-0.16%)
Jan 11, 2024
6.103
6.136
5.969
6.093
563,249
-0.05(-0.81%)
Jan 10, 2024
6.273
6.273
6.095
6.143
681,370
-0.14(-2.22%)
Jan 09, 2024
6.333
6.353
6.193
6.283
955,688
-0.09(-1.41%)
Jan 08, 2024
6.303
6.447
6.268
6.373
1,081,876
+0.06(+0.95%)
Jan 05, 2024
6.193
6.387
6.143
6.313
776,474
+0.04(+0.64%)
Jan 04, 2024
6.293
6.323
6.243
6.273
483,095
-0.01(-0.16%)
Jan 03, 2024
6.363
6.412
6.218
6.283
873,863
-0.21(-3.23%)
Jan 02, 2024
6.412
6.707
6.402
6.492
1,134,578
+0.00(+0.00%)
Dec 29, 2023
6.662
6.672
6.412
6.492
1,454,402
-0.21(-3.13%)
Dec 28, 2023
6.672
6.722
6.602
6.702
672,654
-0.01(-0.15%)
Dec 27, 2023
6.682
6.761
6.592
6.712
630,290
+0.02(+0.30%)
Dec 26, 2023
6.732
6.751
6.612
6.692
824,391
+0.02(+0.30%)
Dec 22, 2023
6.512
6.722
6.492
6.672
951,339
+0.16(+2.45%)
Dec 21, 2023
6.373
6.512
6.353
6.512
949,028
+0.22(+3.49%)
Dec 20, 2023
6.472
6.522
6.283
6.293
625,129
-0.16(-2.47%)
Dec 19, 2023
6.392
6.507
6.348
6.452
745,595
+0.12(+1.89%)
Dec 18, 2023
6.512
6.532
6.333
6.333
659,109
-0.12(-1.85%)
Dec 15, 2023
6.542
6.592
6.343
6.452
829,884
-0.10(-1.52%)
Dec 14, 2023
6.612
6.737
6.407
6.552
1,403,479
+0.03(+0.46%)
Dec 13, 2023
5.984
6.542
5.915
6.522
2,942,471
+0.55(+9.18%)
Dec 12, 2023
6.093
6.093
5.864
5.974
1,073,815
-0.12(-1.96%)
Dec 11, 2023
6.033
6.103
5.944
6.093
891,318
+0.00(+0.00%)
Dec 08, 2023
6.093
6.198
6.043
6.093
837,619
+0.00(+0.00%)
Dec 07, 2023
6.073
6.163
5.984
6.093
1,238,777
+0.10(+1.66%)
Dec 06, 2023
5.934
6.031
5.789
5.994
1,794,016
+0.13(+2.21%)
Dec 05, 2023
6.133
6.133
5.819
5.864
974,825
-0.24(-3.92%)
Dec 04, 2023
6.023
6.121
5.894
6.103
2,805,817
+0.00(+0.00%)
Dec 01, 2023
5.774
6.218
5.744
6.103
2,950,902
+0.33(+5.70%)
Nov 30, 2023
5.345
5.954
5.315
5.774
4,838,781
+0.41(+7.62%)
Nov 29, 2023
5.176
5.455
5.161
5.365
1,534,349
+0.22(+4.26%)
Nov 28, 2023
4.926
5.156
4.907
5.146
1,079,936
+0.22(+4.45%)
Nov 27, 2023
4.936
4.951
4.857
4.926
583,204
-0.04(-0.80%)
Nov 24, 2023
4.917
5.011
4.877
4.966
387,618
+0.04(+0.81%)
Nov 22, 2023
4.877
4.976
4.817
4.926
411,248
+0.05(+1.02%)
Nov 21, 2023
4.907
4.976
4.852
4.877
559,721
-0.04(-0.81%)
Nov 20, 2023
4.986
5.026
4.858
4.917
713,709
-0.06(-1.20%)
Nov 17, 2023
4.907
5.016
4.882
4.976
1,443,044
+0.13(+2.67%)
Nov 16, 2023
4.827
4.892
4.767
4.847
1,340,779
-0.03(-0.61%)
Nov 15, 2023
4.657
4.966
4.657
4.877
1,281,721
+0.22(+4.71%)
Nov 14, 2023
4.528
4.752
4.528
4.657
821,804
+0.26(+5.90%)
Nov 13, 2023
4.448
4.493
4.288
4.398
1,080,104
-0.02(-0.45%)
Nov 10, 2023
4.597
4.597
4.243
4.418
1,933,309
-0.06(-1.34%)
Nov 09, 2023
4.687
4.762
4.478
4.478
1,435,129
-0.21(-4.47%)
Nov 08, 2023
5.016
5.066
4.622
4.687
2,705,774
+0.24(+5.38%)
Nov 07, 2023
4.518
4.567
4.378
4.448
1,651,717
-0.07(-1.55%)
Nov 06, 2023
4.697
4.697
4.518
4.518
1,190,836
-0.17(-3.62%)
Nov 03, 2023
4.637
4.797
4.637
4.687
1,563,767
+0.09(+1.95%)
Nov 02, 2023
4.498
4.677
4.498
4.597
2,331,349
+0.16(+3.60%)
Nov 01, 2023
4.498
4.508
4.358
4.438
2,278,392
-0.10(-2.20%)
Oct 31, 2023
4.428
4.557
4.363
4.538
1,466,547
+0.11(+2.48%)
Oct 30, 2023
4.508
4.627
4.403
4.428
1,045,288
+0.01(+0.23%)
Oct 27, 2023
4.528
4.592
4.408
4.418
711,643
-0.07(-1.56%)
Oct 26, 2023
4.438
4.528
4.358
4.488
982,052
+0.05(+1.12%)
Oct 25, 2023
4.637
4.637
4.418
4.438
628,040
-0.20(-4.30%)
Oct 24, 2023
4.518
4.677
4.518
4.637
990,431
+0.14(+3.10%)
Oct 23, 2023
4.388
4.548
4.268
4.498
918,848
+0.08(+1.81%)
Oct 20, 2023
4.637
4.637
4.398
4.418
835,339
-0.21(-4.53%)
Oct 19, 2023
4.677
4.827
4.607
4.627
672,683
-0.07(-1.49%)
Oct 18, 2023
4.857
4.877
4.697
4.697
1,217,175
-0.22(-4.46%)
Oct 17, 2023
4.837
4.986
4.837
4.917
557,519
+0.06(+1.23%)
Oct 16, 2023
4.897
4.966
4.817
4.857
710,103
+0.00(+0.00%)
Oct 13, 2023
4.966
5.021
4.848
4.857
530,233
-0.11(-2.21%)
Oct 12, 2023
5.086
5.091
4.907
4.966
624,702
-0.11(-2.16%)
Oct 11, 2023
5.156
5.161
5.056
5.076
952,508
-0.05(-0.97%)
Oct 10, 2023
5.076
5.176
5.076
5.126
545,469
+0.07(+1.38%)
Oct 09, 2023
4.996
5.111
4.966
5.056
416,798
+0.05(+1.00%)
Oct 06, 2023
4.817
5.056
4.812
5.006
566,691
+0.12(+2.45%)
Oct 05, 2023
4.817
4.926
4.757
4.887
699,935
+0.08(+1.66%)
Oct 04, 2023
5.036
5.066
4.777
4.807
1,539,794
-0.26(-5.12%)
Oct 03, 2023
4.946
5.081
4.946
5.066
1,075,505
+0.08(+1.60%)
Oct 02, 2023
5.166
5.166
4.936
4.986
463,680
-0.20(-3.85%)
Sep 29, 2023
5.206
5.310
5.166
5.186
639,855
+0.03(+0.68%)
Sep 28, 2023
5.036
5.176
5.026
5.151
690,315
+0.10(+2.08%)
Sep 27, 2023
5.086
5.156
4.996
5.046
698,995
-0.03(-0.59%)
Sep 26, 2023
5.086
5.166
5.036
5.076
784,783
-0.06(-1.17%)
Sep 25, 2023
5.096
5.176
5.126
5.136
284,083
-0.03(-0.58%)
Sep 22, 2023
5.186
5.266
5.126
5.166
796,216
+0.01(+0.19%)
Sep 21, 2023
5.216
5.226
5.096
5.156
1,283,710
-0.15(-2.82%)
Sep 20, 2023
5.335
5.475
5.305
5.305
1,044,021
+0.01(+0.19%)
Sep 19, 2023
5.186
5.335
5.161
5.295
446,023
+0.11(+2.12%)
Sep 18, 2023
5.435
5.435
5.156
5.186
941,154
-0.23(-4.24%)
Sep 15, 2023
5.565
5.575
5.375
5.415
932,954
-0.18(-3.21%)
Sep 14, 2023
5.505
5.694
5.505
5.595
848,611
+0.16(+2.94%)
Sep 13, 2023
5.385
5.445
5.255
5.435
964,147
+0.08(+1.49%)
Sep 12, 2023
5.305
5.420
5.295
5.355
1,146,419
+0.06(+1.13%)
Sep 11, 2023
5.385
5.435
5.285
5.295
558,864
-0.04(-0.75%)
Sep 08, 2023
5.266
5.395
5.266
5.335
675,275
+0.05(+0.94%)
Sep 07, 2023
5.276
5.305
5.216
5.285
748,069
-0.05(-0.93%)
Sep 06, 2023
5.495
5.645
5.266
5.335
931,109
-0.18(-3.26%)
Sep 05, 2023
5.365
5.545
5.355
5.515
869,976
+0.14(+2.60%)
Sep 01, 2023
5.385
5.455
5.325
5.375
467,993
+0.06(+1.13%)
Aug 31, 2023
5.315
5.375
5.260
5.315
642,099
-0.01(-0.19%)
Aug 30, 2023
5.445
5.445
5.300
5.325
539,286
-0.14(-2.55%)
Aug 29, 2023
5.415
5.475
5.335
5.465
630,212
+0.07(+1.29%)
Aug 28, 2023
5.515
5.555
5.385
5.395
755,515
-0.08(-1.46%)
Aug 25, 2023
5.495
5.585
5.425
5.475
911,232
-0.02(-0.36%)
Aug 24, 2023
5.555
5.555
5.445
5.495
883,206
-0.06(-1.08%)
Aug 23, 2023
5.595
5.625
5.440
5.555
1,038,753
-0.06(-1.07%)
Aug 22, 2023
5.704
5.774
5.600
5.615
610,917
-0.05(-0.88%)
Aug 21, 2023
5.575
5.689
5.515
5.664
836,599
+0.09(+1.61%)
Aug 18, 2023
5.505
5.659
5.454
5.575
1,402,516
-0.01(-0.18%)
Aug 17, 2023
5.645
5.714
5.530
5.585
1,656,223
-0.02(-0.36%)
Aug 16, 2023
5.076
5.645
5.066
5.605
3,688,003
+0.48(+9.34%)
Aug 15, 2023
5.385
5.565
4.991
5.126
4,744,210
+0.31(+6.42%)
Aug 14, 2023
4.777
4.827
4.627
4.817
1,475,649
+0.00(+0.00%)
Aug 11, 2023
4.917
4.917
4.747
4.817
1,070,916
-0.10(-2.03%)
Aug 10, 2023
5.036
5.046
4.867
4.917
1,013,373
-0.09(-1.79%)
Aug 09, 2023
5.325
5.475
4.917
5.006
1,408,788
+0.05(+1.01%)
Aug 08, 2023
4.976
4.985
4.787
4.956
1,347,465
-0.10(-1.97%)
Aug 07, 2023
5.036
5.111
4.971
5.056
774,904
+0.04(+0.80%)
Aug 04, 2023
5.086
5.136
5.006
5.016
475,160
-0.05(-0.98%)
Aug 03, 2023
5.036
5.131
4.926
5.066
836,735
+0.04(+0.79%)
Aug 02, 2023
5.305
5.345
5.016
5.026
995,410
-0.35(-6.49%)
Aug 01, 2023
5.355
5.430
5.285
5.375
680,641
-0.03(-0.55%)
Jul 31, 2023
5.096
5.435
5.096
5.405
1,975,794
+0.36(+7.11%)
Jul 28, 2023
5.006
5.076
4.976
5.046
791,358
+0.09(+1.81%)
Jul 27, 2023
5.156
5.164
4.931
4.956
914,157
-0.19(-3.68%)
Jul 26, 2023
5.186
5.236
5.096
5.146
474,750
-0.04(-0.77%)
Jul 25, 2023
5.106
5.285
5.106
5.186
910,002
+0.08(+1.56%)
Jul 24, 2023
5.136
5.146
5.036
5.106
956,388
+0.05(+0.99%)
Jul 21, 2023
5.016
5.116
4.986
5.056
698,337
+0.18(+3.68%)
Jul 20, 2023
5.066
5.126
4.847
4.877
569,423
-0.16(-3.17%)
Jul 19, 2023
4.996
5.046
4.961
5.036
706,994
+0.07(+1.41%)
Jul 18, 2023
4.787
5.041
4.757
4.966
948,098
+0.18(+3.75%)
Jul 17, 2023
4.837
4.956
4.757
4.787
1,146,519
-0.07(-1.44%)
Jul 14, 2023
5.026
5.026
4.847
4.857
652,339
-0.14(-2.79%)
Jul 13, 2023
4.946
5.036
4.926
4.996
780,090
+0.11(+2.24%)
Jul 12, 2023
4.847
4.976
4.827
4.887
635,985
+0.04(+0.82%)
Jul 11, 2023
4.897
4.926
4.677
4.847
1,464,468
-0.05(-1.02%)
Jul 10, 2023
4.837
4.931
4.777
4.897
347,883
+0.09(+1.87%)
Jul 07, 2023
4.687
4.867
4.687
4.807
721,041
+0.10(+2.12%)
Jul 06, 2023
4.737
4.737
4.617
4.707
1,009,779
-0.07(-1.46%)
Jul 05, 2023
4.857
4.857
4.732
4.777
531,387
-0.09(-1.84%)
Jul 03, 2023
4.807
4.926
4.797
4.867
551,499
+0.11(+2.31%)
Jun 30, 2023
4.867
4.867
4.737
4.757
610,080
-0.08(-1.65%)
Jun 29, 2023
4.797
4.862
4.787
4.837
576,573
+0.04(+0.83%)
Jun 28, 2023
4.917
4.956
4.767
4.797
626,665
-0.12(-2.43%)
Jun 27, 2023
4.926
4.991
4.847
4.917
685,420
-0.01(-0.20%)
Jun 26, 2023
4.986
4.996
4.887
4.926
620,293
-0.06(-1.20%)
Jun 23, 2023
4.956
5.006
4.847
4.986
1,529,177
-0.03(-0.60%)
Jun 22, 2023
5.036
5.071
4.991
5.016
690,727
-0.09(-1.76%)
Jun 21, 2023
5.036
5.146
5.016
5.106
747,256
+0.04(+0.79%)
Jun 20, 2023
5.106
5.106
4.941
5.066
1,687,194
-0.03(-0.59%)
Jun 16, 2023
5.295
5.345
5.076
5.096
1,442,999
-0.22(-4.13%)
Jun 15, 2023
5.236
5.325
5.315
965,759
+1.20(+29.06%)
May 08, 2023
4.268
4.273
4.039
4.119
1,006,921
-0.09(-2.13%)
May 05, 2023
4.089
4.223
4.059
4.208
750,550
+0.16(+3.94%)
May 04, 2023
4.049
4.094
3.939
4.049
1,132,532
-0.02(-0.49%)
May 03, 2023
4.059
4.174
4.034
4.069
674,721
+0.03(+0.74%)
May 02, 2023
4.079
4.119
3.984
4.039
773,246
-0.04(-0.98%)
May 01, 2023
4.039
4.079
4.004
4.079
443,505
+0.05(+1.24%)
Apr 28, 2023
4.069
4.089
3.989
4.029
672,134
-0.04(-0.98%)
Apr 27, 2023
4.069
4.114
3.949
4.069
804,787
+0.02(+0.49%)
Apr 26, 2023
4.029
4.069
3.984
4.049
665,677
+0.02(+0.50%)
Apr 25, 2023
4.029
4.094
3.944
4.029
1,261,811
-0.03(-0.74%)
Apr 24, 2023
4.099
4.146
4.019
4.059
931,552
-0.06(-1.45%)
Apr 21, 2023
4.119
4.218
4.054
4.119
1,243,571
-0.02(-0.48%)
Apr 20, 2023
4.208
4.256
4.119
4.139
1,252,115
-0.13(-3.04%)
Apr 19, 2023
4.228
4.298
4.198
4.268
624,520
-0.02(-0.46%)
Apr 18, 2023
4.348
4.358
4.233
4.288
715,591
-0.01(-0.23%)
Apr 17, 2023
4.338
4.348
4.189
4.298
942,012
-0.02(-0.46%)
Apr 14, 2023
4.398
4.498
4.288
4.318
914,478
-0.06(-1.37%)
Apr 13, 2023
4.468
4.508
4.378
4.378
818,079
-0.08(-1.79%)
Apr 12, 2023
4.687
4.687
4.438
4.458
962,523
-0.18(-3.87%)
Apr 11, 2023
4.518
4.697
4.518
4.637
847,423
+0.15(+3.33%)
Apr 10, 2023
4.428
4.548
4.388
4.488
703,137
+0.02(+0.45%)
Apr 06, 2023
4.368
4.488
4.288
4.468
826,985
+0.10(+2.28%)
Apr 05, 2023
4.567
4.577
4.308
4.368
1,252,181
-0.19(-4.16%)
Apr 04, 2023
5.086
5.086
4.499
4.557
2,195,143
-0.53(-10.39%)
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.