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
Clps Incorp
(NQ:
CLPS
)
0.9250
UNCHANGED
Streaming Delayed Price
Updated: 3:59 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 (%)
Oct 31, 2022
1.076
1.124
1.041
1.076
37,540
-0.03(-2.41%)
Oct 28, 2022
1.138
1.138
1.102
1.102
14,465
-0.04(-3.85%)
Oct 27, 2022
1.195
1.195
1.111
1.146
21,896
-0.02(-1.52%)
Oct 26, 2022
1.182
1.217
1.155
1.164
15,884
-0.02(-1.49%)
Oct 25, 2022
1.173
1.190
1.164
1.182
12,152
-0.04(-2.90%)
Oct 24, 2022
1.305
1.313
1.190
1.217
98,758
-0.08(-6.12%)
Oct 21, 2022
1.261
1.323
1.261
1.296
37,212
+0.03(+2.08%)
Oct 20, 2022
1.252
1.393
1.252
1.270
205,243
-0.05(-4.00%)
Oct 19, 2022
1.226
1.358
1.182
1.323
287,758
+0.13(+11.11%)
Oct 18, 2022
1.138
1.217
1.129
1.190
183,674
+0.10(+8.87%)
Oct 17, 2022
1.058
1.102
1.050
1.093
35,460
+0.04(+3.33%)
Oct 14, 2022
1.014
1.076
1.014
1.058
16,642
+0.04(+3.45%)
Oct 13, 2022
1.058
1.082
1.014
1.023
113,693
-0.05(-4.92%)
Oct 12, 2022
1.062
1.102
1.060
1.076
23,811
+0.02(+1.67%)
Oct 11, 2022
1.129
1.182
1.058
1.058
116,517
-0.08(-6.98%)
Oct 10, 2022
1.146
1.146
1.138
1.138
17,109
-0.03(-2.27%)
Oct 07, 2022
1.182
1.190
1.155
1.164
35,119
-0.03(-2.23%)
Oct 06, 2022
1.190
1.190
1.185
1.190
4,315
+0.00(+0.00%)
Oct 05, 2022
1.190
1.190
1.182
1.190
20,340
+0.00(+0.37%)
Oct 04, 2022
1.182
1.217
1.182
1.186
39,656
+0.00(+0.37%)
Oct 03, 2022
1.164
1.190
1.160
1.182
8,221
+0.02(+1.51%)
Sep 30, 2022
1.160
1.190
1.155
1.164
13,931
-0.01(-1.12%)
Sep 29, 2022
1.190
1.192
1.146
1.177
25,964
-0.06(-5.07%)
Sep 28, 2022
1.234
1.240
1.129
1.240
213,670
-0.01(-0.96%)
Sep 27, 2022
1.296
1.296
1.217
1.252
32,007
-0.03(-2.08%)
Sep 26, 2022
1.314
1.314
1.279
1.279
5,736
-0.01(-1.02%)
Sep 23, 2022
1.323
1.331
1.279
1.292
32,133
-0.08(-6.08%)
Sep 22, 2022
1.332
1.376
1.309
1.376
13,903
+0.05(+3.99%)
Sep 21, 2022
1.376
1.376
1.323
1.323
92,705
-0.03(-2.03%)
Sep 20, 2022
1.393
1.393
1.349
1.350
17,904
-0.03(-2.47%)
Sep 19, 2022
1.376
1.402
1.367
1.384
40,195
-0.02(-1.68%)
Sep 16, 2022
1.393
1.446
1.393
1.408
7,186
+0.01(+0.43%)
Sep 15, 2022
1.437
1.499
1.402
1.402
9,265
-0.02(-1.24%)
Sep 14, 2022
1.411
1.437
1.393
1.420
19,487
+0.03(+1.90%)
Sep 13, 2022
1.384
1.437
1.349
1.393
12,406
-0.02(-1.25%)
Sep 12, 2022
1.411
1.411
1.402
1.411
5,878
-0.01(-0.62%)
Sep 09, 2022
1.384
1.428
1.380
1.420
18,235
+0.03(+1.91%)
Sep 08, 2022
1.376
1.393
1.368
1.393
5,491
-0.00(-0.01%)
Sep 07, 2022
1.402
1.420
1.376
1.393
9,614
-0.01(-0.63%)
Sep 06, 2022
1.367
1.420
1.367
1.402
11,619
+0.02(+1.27%)
Sep 02, 2022
1.367
1.384
1.367
1.384
3,779
+0.02(+1.29%)
Sep 01, 2022
1.411
1.420
1.367
1.367
33,144
-0.05(-3.81%)
Aug 31, 2022
1.402
1.437
1.353
1.421
22,930
+0.01(+0.71%)
Aug 30, 2022
1.367
1.429
1.367
1.411
8,283
-0.02(-1.23%)
Aug 29, 2022
1.411
1.481
1.323
1.429
29,290
-0.02(-1.22%)
Aug 26, 2022
1.446
1.455
1.393
1.446
20,253
+0.04(+2.50%)
Aug 25, 2022
1.367
1.411
1.367
1.411
13,461
+0.04(+3.23%)
Aug 24, 2022
1.411
1.420
1.323
1.367
94,959
-0.07(-4.80%)
Aug 23, 2022
1.464
1.464
1.420
1.436
5,945
-0.00(-0.04%)
Aug 22, 2022
1.420
1.459
1.393
1.436
22,770
-0.02(-1.17%)
Aug 19, 2022
1.473
1.481
1.420
1.453
36,621
-0.06(-4.19%)
Aug 18, 2022
1.570
1.570
1.464
1.517
42,909
-0.03(-2.01%)
Aug 17, 2022
1.596
1.596
1.499
1.548
31,609
-0.01(-0.84%)
Aug 16, 2022
1.499
1.596
1.499
1.561
38,114
+0.03(+1.72%)
Aug 15, 2022
1.499
1.570
1.481
1.534
31,609
+0.00(+0.00%)
Aug 12, 2022
1.667
1.667
1.526
1.534
117,883
-0.09(-5.43%)
Aug 11, 2022
1.534
1.649
1.534
1.623
73,911
+0.10(+6.36%)
Aug 10, 2022
1.464
1.587
1.437
1.526
47,997
-0.02(-1.14%)
Aug 09, 2022
1.640
1.640
1.455
1.543
143,165
-0.15(-8.85%)
Aug 08, 2022
1.411
2.116
1.411
1.693
1,055,709
+0.28(+20.00%)
Aug 05, 2022
1.402
1.473
1.331
1.411
71,406
+0.03(+1.91%)
Aug 04, 2022
1.402
1.411
1.367
1.384
46,387
+0.01(+0.64%)
Aug 03, 2022
1.305
1.402
1.270
1.376
153,120
+0.10(+7.59%)
Aug 02, 2022
1.279
1.287
1.276
1.279
28,645
-0.01(-0.69%)
Aug 01, 2022
1.287
1.296
1.279
1.287
5,071
-0.01(-0.68%)
Jul 29, 2022
1.305
1.305
1.287
1.296
10,027
+0.00(+0.00%)
Jul 28, 2022
1.287
1.318
1.287
1.296
12,070
+0.01(+0.69%)
Jul 27, 2022
1.314
1.314
1.287
1.287
3,991
-0.02(-1.33%)
Jul 26, 2022
1.287
1.312
1.287
1.305
7,505
+0.01(+0.66%)
Jul 25, 2022
1.270
1.350
1.270
1.296
26,543
-0.03(-2.00%)
Jul 22, 2022
1.362
1.367
1.314
1.323
26,444
-0.03(-1.96%)
Jul 21, 2022
1.367
1.376
1.349
1.349
9,315
-0.03(-1.92%)
Jul 20, 2022
1.429
1.429
1.332
1.376
63,571
-0.07(-4.88%)
Jul 19, 2022
1.332
1.455
1.330
1.446
76,413
+0.11(+7.89%)
Jul 18, 2022
1.340
1.376
1.323
1.340
27,896
-0.02(-1.30%)
Jul 15, 2022
1.358
1.393
1.358
1.358
9,426
-0.00(-0.32%)
Jul 14, 2022
1.367
1.367
1.358
1.362
7,789
-0.01(-0.96%)
Jul 13, 2022
1.384
1.393
1.358
1.376
5,012
+0.01(+0.65%)
Jul 12, 2022
1.349
1.402
1.349
1.367
11,978
+0.02(+1.31%)
Jul 11, 2022
1.358
1.384
1.349
1.349
8,716
-0.03(-1.92%)
Jul 08, 2022
1.358
1.385
1.358
1.376
5,629
+0.01(+0.64%)
Jul 07, 2022
1.323
1.402
1.323
1.367
9,663
+0.04(+3.34%)
Jul 06, 2022
1.323
1.402
1.314
1.323
23,950
-0.04(-2.60%)
Jul 05, 2022
1.332
1.367
1.323
1.358
28,567
+0.02(+1.32%)
Jul 01, 2022
1.358
1.367
1.332
1.340
10,132
-0.02(-1.30%)
Jun 30, 2022
1.415
1.415
1.358
1.358
16,909
-0.04(-3.14%)
Jun 29, 2022
1.411
1.437
1.393
1.402
17,194
-0.01(-0.87%)
Jun 28, 2022
1.437
1.455
1.414
1.414
5,339
-0.01(-0.99%)
Jun 27, 2022
1.420
1.464
1.402
1.429
30,273
-0.03(-1.82%)
Jun 24, 2022
1.499
1.499
1.429
1.455
28,717
-0.03(-1.79%)
Jun 23, 2022
1.384
1.490
1.384
1.481
14,289
+0.05(+3.70%)
Jun 22, 2022
1.411
1.508
1.411
1.429
5,644
-0.08(-5.26%)
Jun 21, 2022
1.455
1.508
1.411
1.508
14,941
+0.05(+3.64%)
Jun 17, 2022
1.367
1.455
1.358
1.455
17,388
+0.10(+7.14%)
Jun 16, 2022
1.358
1.393
1.323
1.358
53,729
-0.01(-0.65%)
Jun 15, 2022
1.345
1.411
1.345
1.367
12,911
+0.02(+1.30%)
Jun 14, 2022
1.429
1.444
1.349
1.349
38,433
-0.05(-3.77%)
Jun 13, 2022
1.526
1.526
1.393
1.402
79,238
-0.11(-7.56%)
Jun 10, 2022
1.561
1.596
1.499
1.517
32,134
-0.04(-2.82%)
Jun 09, 2022
1.543
1.631
1.543
1.561
17,026
+0.02(+1.14%)
Jun 08, 2022
1.587
1.631
1.543
1.543
16,046
-0.04(-2.78%)
Jun 07, 2022
1.552
1.631
1.543
1.587
20,993
-0.04(-2.17%)
Jun 06, 2022
1.587
1.631
1.552
1.623
19,501
+0.06(+3.66%)
Jun 03, 2022
1.561
1.578
1.561
1.565
4,451
+0.00(+0.28%)
Jun 02, 2022
1.526
1.632
1.526
1.561
4,168
+0.02(+1.14%)
Jun 01, 2022
1.631
1.631
1.499
1.543
47,335
-0.07(-4.37%)
May 31, 2022
1.570
1.631
1.570
1.614
14,413
+0.01(+0.55%)
May 27, 2022
1.592
1.631
1.592
1.605
14,919
-0.03(-1.62%)
May 26, 2022
1.623
1.631
1.549
1.631
21,901
+0.04(+2.78%)
May 25, 2022
1.623
1.623
1.543
1.587
16,109
+0.03(+1.87%)
May 24, 2022
1.570
1.587
1.543
1.558
15,254
-0.04(-2.38%)
May 23, 2022
1.596
1.596
1.570
1.596
3,563
+0.00(+0.00%)
May 20, 2022
1.640
1.663
1.578
1.596
47,938
-0.04(-2.16%)
May 19, 2022
1.561
1.631
1.552
1.631
9,392
+0.04(+2.21%)
May 18, 2022
1.543
1.614
1.543
1.596
10,192
+0.01(+0.56%)
May 17, 2022
1.570
1.631
1.558
1.587
26,762
+0.03(+1.70%)
May 16, 2022
1.570
1.570
1.543
1.561
3,254
+0.02(+1.14%)
May 13, 2022
1.640
1.640
1.420
1.543
51,906
+0.07(+4.79%)
May 12, 2022
1.446
1.499
1.420
1.473
27,914
-0.01(-0.59%)
May 11, 2022
1.552
1.631
1.437
1.481
31,641
-0.14(-8.70%)
May 10, 2022
1.455
1.623
1.446
1.623
41,098
+0.14(+9.52%)
May 09, 2022
1.464
1.578
1.420
1.481
67,496
-0.05(-3.45%)
May 06, 2022
1.510
1.623
1.464
1.534
31,775
-0.03(-1.69%)
May 05, 2022
1.455
1.640
1.455
1.561
22,340
+0.02(+1.14%)
May 04, 2022
1.466
1.578
1.464
1.543
9,643
-0.03(-1.69%)
May 03, 2022
1.534
1.587
1.480
1.570
15,370
-0.02(-1.11%)
May 02, 2022
1.517
1.605
1.517
1.587
23,358
+0.01(+0.56%)
Apr 29, 2022
1.499
1.623
1.481
1.578
24,631
+0.00(+0.00%)
Apr 28, 2022
1.552
1.605
1.420
1.578
31,770
+0.01(+0.56%)
Apr 27, 2022
1.587
1.605
1.499
1.570
16,886
+0.00(+0.00%)
Apr 26, 2022
1.578
1.596
1.429
1.570
56,754
-0.03(-1.66%)
Apr 25, 2022
1.702
1.720
1.596
1.596
4,733
-0.09(-5.24%)
Apr 22, 2022
1.570
1.703
1.570
1.684
37,546
+0.11(+7.30%)
Apr 21, 2022
1.675
1.736
1.570
1.570
47,644
-0.12(-7.29%)
Apr 20, 2022
1.684
1.711
1.649
1.693
29,120
+0.01(+0.30%)
Apr 19, 2022
1.746
1.746
1.688
1.688
23,806
-0.05(-2.83%)
Apr 18, 2022
1.658
1.737
1.658
1.737
9,874
+0.07(+4.32%)
Apr 14, 2022
1.702
1.764
1.632
1.665
16,130
-0.07(-4.14%)
Apr 13, 2022
1.755
1.834
1.693
1.737
25,030
+0.02(+1.03%)
Apr 12, 2022
1.693
1.720
1.631
1.720
27,856
-0.04(-2.01%)
Apr 11, 2022
1.684
1.764
1.661
1.755
24,746
+0.07(+4.19%)
Apr 08, 2022
1.682
1.750
1.675
1.684
26,822
-0.05(-3.05%)
Apr 07, 2022
1.764
1.764
1.693
1.737
28,375
-0.02(-1.01%)
Apr 06, 2022
1.834
1.843
1.737
1.755
26,492
-0.04(-2.45%)
Apr 05, 2022
1.905
1.940
1.799
1.799
29,799
-0.11(-5.99%)
Apr 04, 2022
1.966
1.966
1.869
1.913
47,993
-0.03(-1.36%)
Apr 01, 2022
1.984
1.984
1.896
1.940
55,193
+0.00(+0.00%)
Mar 31, 2022
1.942
1.958
1.896
1.940
83,800
-0.02(-0.90%)
Mar 30, 2022
1.922
1.959
1.845
1.958
61,955
-0.01(-0.45%)
Mar 29, 2022
1.922
1.966
1.852
1.966
111,005
+0.11(+6.19%)
Mar 28, 2022
1.843
1.852
1.781
1.852
47,757
+0.04(+2.44%)
Mar 25, 2022
1.861
1.861
1.808
1.808
23,858
-0.05(-2.84%)
Mar 24, 2022
1.869
1.900
1.834
1.861
38,584
-0.03(-1.40%)
Mar 23, 2022
1.799
1.922
1.790
1.887
53,155
+0.00(+0.00%)
Mar 22, 2022
1.764
1.887
1.764
1.887
43,111
+0.04(+1.90%)
Mar 21, 2022
1.834
1.896
1.720
1.852
126,822
+0.02(+0.96%)
Mar 18, 2022
1.720
1.834
1.596
1.834
147,599
+0.19(+11.23%)
Mar 17, 2022
1.499
1.658
1.499
1.649
143,696
+0.11(+7.47%)
Mar 16, 2022
1.517
1.614
1.473
1.534
165,233
+0.06(+4.19%)
Mar 15, 2022
1.561
1.573
1.464
1.473
102,333
-0.09(-5.65%)
Mar 14, 2022
1.684
1.684
1.554
1.561
146,794
-0.15(-8.77%)
Mar 11, 2022
1.852
1.852
1.684
1.711
45,218
-0.03(-1.52%)
Mar 10, 2022
1.834
1.834
1.696
1.737
59,191
-0.09(-4.83%)
Mar 09, 2022
1.852
1.869
1.772
1.825
68,801
+0.04(+1.97%)
Mar 08, 2022
1.684
1.887
1.675
1.790
105,018
+0.04(+2.53%)
Mar 07, 2022
1.834
1.852
1.693
1.746
47,541
-0.14(-7.48%)
Mar 04, 2022
2.002
2.002
1.755
1.887
138,223
-0.07(-3.67%)
Mar 03, 2022
1.940
1.993
1.834
1.959
105,570
+0.07(+3.81%)
Mar 02, 2022
1.931
1.993
1.887
1.887
171,550
-0.04(-2.28%)
Mar 01, 2022
1.993
1.993
1.852
1.931
112,490
+0.02(+0.92%)
Feb 28, 2022
1.816
1.966
1.772
1.913
113,137
+0.08(+4.33%)
Feb 25, 2022
1.772
1.863
1.790
1.834
26,151
+0.04(+1.96%)
Feb 24, 2022
1.790
1.872
1.675
1.799
146,079
-0.10(-5.34%)
Feb 23, 2022
1.825
1.993
1.795
1.900
25,344
+0.04(+2.13%)
Feb 22, 2022
2.010
2.010
1.781
1.861
56,095
-0.04(-1.86%)
Feb 18, 2022
1.896
0
+0.04(+1.90%)
Feb 17, 2022
1.940
2.002
1.852
1.861
27,423
-0.10(-4.96%)
Feb 16, 2022
1.993
2.042
1.922
1.958
15,954
+0.05(+2.78%)
Feb 15, 2022
2.019
2.019
1.896
1.905
49,301
+0.01(+0.46%)
Feb 14, 2022
1.988
2.050
1.896
1.896
28,810
-0.11(-5.54%)
Feb 11, 2022
2.055
2.072
2.002
2.007
19,796
-0.08(-3.78%)
Feb 10, 2022
2.028
2.107
2.021
2.086
10,637
+0.02(+1.08%)
Feb 09, 2022
2.010
2.099
2.002
2.063
20,893
+0.00(+0.00%)
Feb 08, 2022
2.116
2.187
1.984
2.063
111,844
-0.03(-1.27%)
Feb 07, 2022
1.966
2.116
1.931
2.090
89,696
+0.19(+9.72%)
Feb 04, 2022
1.808
1.922
1.808
1.905
55,249
+0.13(+7.46%)
Feb 03, 2022
1.816
1.764
1.772
24,941
-0.09(-4.74%)
Feb 02, 2022
1.772
1.940
1.735
1.861
176,718
+0.10(+5.50%)
Feb 01, 2022
1.702
1.786
1.702
1.764
35,568
+0.07(+4.17%)
Jan 31, 2022
1.693
1.693
60,392
+0.00(+0.00%)
Jan 28, 2022
1.570
1.746
1.561
1.693
32,328
+0.10(+6.08%)
Jan 27, 2022
1.684
1.693
1.561
1.596
40,916
-0.09(-5.24%)
Jan 26, 2022
1.728
1.728
1.675
1.684
56,241
+0.00(+0.00%)
Jan 25, 2022
1.631
1.720
1.587
1.684
45,309
+0.04(+2.69%)
Jan 24, 2022
1.658
1.711
1.512
1.640
163,805
-0.02(-1.06%)
Jan 21, 2022
1.764
1.764
1.658
1.658
59,157
-0.12(-6.93%)
Jan 20, 2022
1.790
1.831
1.772
1.781
19,760
+0.02(+1.00%)
Jan 19, 2022
1.825
1.887
1.755
1.764
72,088
-0.04(-2.44%)
Jan 18, 2022
1.869
1.913
1.808
1.808
18,367
-0.11(-5.96%)
Jan 14, 2022
1.922
0
+0.07(+3.81%)
Jan 13, 2022
1.940
1.940
1.852
1.852
15,704
-0.10(-4.98%)
Jan 12, 2022
1.852
1.962
1.819
1.949
51,658
+0.10(+5.24%)
Jan 11, 2022
1.799
1.852
1.764
1.852
37,488
+0.07(+3.96%)
Jan 10, 2022
1.772
1.804
1.731
1.781
113,383
-0.01(-0.49%)
Jan 07, 2022
1.727
1.799
1.727
1.790
32,881
+0.04(+2.53%)
Jan 06, 2022
1.746
1.790
1.711
1.746
21,459
+0.00(+0.00%)
Jan 05, 2022
1.808
1.852
1.733
1.746
40,179
-0.05(-2.94%)
Jan 04, 2022
1.808
1.825
1.772
1.799
36,504
+0.04(+2.00%)
Jan 03, 2022
1.702
1.799
1.702
1.764
52,415
+0.04(+2.04%)
Dec 31, 2021
1.737
1.825
1.693
1.728
248,792
-0.07(-3.92%)
Dec 30, 2021
1.675
1.834
1.675
1.799
294,312
+0.07(+4.08%)
Dec 29, 2021
1.816
1.825
1.649
1.728
356,568
-0.12(-6.67%)
Dec 28, 2021
1.792
1.856
1.728
1.852
157,318
+0.08(+4.48%)
Dec 27, 2021
1.825
1.861
1.764
1.772
85,133
-0.05(-2.90%)
Dec 23, 2021
1.815
1.869
1.808
1.825
74,003
+0.01(+0.49%)
Dec 22, 2021
1.878
1.922
1.808
1.816
65,809
-0.06(-3.29%)
Dec 21, 2021
1.861
1.940
1.825
1.878
45,574
+0.02(+0.95%)
Dec 20, 2021
1.931
1.949
1.808
1.861
29,763
-0.07(-3.65%)
Dec 17, 2021
1.869
1.975
1.785
1.931
192,143
+0.06(+3.30%)
Dec 16, 2021
1.852
1.896
1.772
1.869
119,244
+0.00(+0.00%)
Dec 15, 2021
1.887
1.940
1.715
1.869
191,980
-0.02(-0.93%)
Dec 14, 2021
1.869
1.940
1.853
1.887
162,768
-0.02(-0.93%)
Dec 13, 2021
2.028
2.041
1.878
1.905
114,312
-0.13(-6.49%)
Dec 10, 2021
2.090
2.100
1.998
2.037
31,747
-0.08(-3.75%)
Dec 09, 2021
2.125
2.142
2.081
2.116
57,054
-0.01(-0.42%)
Dec 08, 2021
2.081
2.204
2.015
2.125
57,691
+0.00(+0.00%)
Dec 07, 2021
2.090
2.187
2.063
2.125
91,846
+0.12(+6.17%)
Dec 06, 2021
1.905
2.010
1.878
2.002
73,720
+0.04(+2.25%)
Dec 03, 2021
2.107
2.107
1.922
1.958
187,380
-0.12(-5.93%)
Dec 02, 2021
2.143
2.249
2.055
2.081
91,642
-0.12(-5.60%)
Dec 01, 2021
2.319
2.319
2.196
2.204
89,771
-0.04(-1.96%)
Nov 30, 2021
2.310
2.398
2.178
2.249
131,098
-0.09(-3.77%)
Nov 29, 2021
2.425
2.451
2.337
2.337
125,353
-0.11(-4.33%)
Nov 26, 2021
2.469
2.513
2.350
2.443
97,166
-0.04(-1.42%)
Nov 24, 2021
2.425
2.513
2.407
2.478
75,651
+0.03(+1.08%)
Nov 23, 2021
2.517
2.517
2.407
2.451
40,086
+0.00(+0.00%)
Nov 22, 2021
2.487
2.592
2.406
2.451
59,902
-0.06(-2.46%)
Nov 19, 2021
2.513
2.570
2.504
2.513
44,529
-0.01(-0.35%)
Nov 18, 2021
2.672
2.531
2.513
2.522
223,592
-0.18(-6.51%)
Nov 17, 2021
2.672
2.786
2.654
2.697
224,119
-0.01(-0.36%)
Nov 16, 2021
2.716
2.848
2.654
2.707
209,244
-0.01(-0.32%)
Nov 15, 2021
2.822
2.822
2.707
2.716
33,214
-0.10(-3.45%)
Nov 12, 2021
2.769
2.857
2.734
2.813
34,940
+0.04(+1.59%)
Nov 11, 2021
2.725
2.817
2.716
2.769
46,381
+0.05(+1.95%)
Nov 10, 2021
2.769
2.716
48,256
-0.12(-4.35%)
Nov 09, 2021
2.839
2.866
2.742
2.839
61,803
+0.04(+1.58%)
Nov 08, 2021
2.839
2.857
2.751
2.795
64,892
-0.04(-1.55%)
Nov 05, 2021
2.866
2.866
2.698
2.839
127,891
+0.00(+0.00%)
Nov 04, 2021
2.822
2.874
2.751
2.839
86,185
+0.01(+0.31%)
Nov 03, 2021
2.681
2.839
2.681
2.831
155,529
+0.11(+4.22%)
Nov 02, 2021
2.716
2.778
2.628
2.716
359,998
+0.02(+0.65%)
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.