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
Greensky Inc Cl A
(NQ:
GSKY
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Mar 29, 2022
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, 2022
10.17
10.55
10.55
641,973
+0.27(+2.63%)
Jan 28, 2022
10.07
10.30
9.910
10.28
535,210
+0.18(+1.78%)
Jan 27, 2022
10.23
10.36
10.02
10.10
586,685
-0.07(-0.69%)
Jan 26, 2022
10.27
10.39
10.04
10.17
1,013,570
+0.04(+0.39%)
Jan 25, 2022
10.10
10.17
9.820
10.13
1,285,325
-0.06(-0.59%)
Jan 24, 2022
10.01
10.21
9.690
10.19
1,637,653
-0.02(-0.20%)
Jan 21, 2022
10.24
10.36
10.12
10.21
1,357,457
-0.15(-1.45%)
Jan 20, 2022
10.37
10.62
10.31
10.36
1,775,856
+0.04(+0.39%)
Jan 19, 2022
10.61
10.69
10.30
10.32
705,028
-0.20(-1.90%)
Jan 18, 2022
10.74
10.75
10.36
10.52
1,108,449
-0.82(-7.23%)
Jan 14, 2022
11.34
0
-0.31(-2.66%)
Jan 13, 2022
11.67
11.83
11.61
11.65
568,864
+0.03(+0.26%)
Jan 12, 2022
12.05
12.06
11.58
11.62
620,192
-0.38(-3.17%)
Jan 11, 2022
11.86
12.01
11.79
12.00
475,390
+0.13(+1.10%)
Jan 10, 2022
11.80
12.05
11.72
11.87
882,677
+0.01(+0.08%)
Jan 07, 2022
11.81
11.90
11.73
11.86
1,519,619
+0.06(+0.51%)
Jan 06, 2022
11.93
11.93
11.49
11.80
842,932
-0.07(-0.59%)
Jan 05, 2022
12.11
12.31
11.85
11.87
2,207,828
-0.27(-2.22%)
Jan 04, 2022
11.83
12.22
11.83
12.14
1,529,045
+0.39(+3.32%)
Jan 03, 2022
11.48
11.88
11.48
11.75
1,106,666
+0.39(+3.43%)
Dec 31, 2021
11.42
11.48
11.30
11.36
756,346
-0.07(-0.61%)
Dec 30, 2021
11.54
11.60
11.43
11.43
420,783
-0.06(-0.52%)
Dec 29, 2021
11.53
11.56
11.41
11.49
306,773
-0.02(-0.17%)
Dec 28, 2021
11.46
11.62
11.46
11.51
375,345
+0.00(+0.00%)
Dec 27, 2021
11.53
11.55
11.39
11.51
290,750
+0.05(+0.44%)
Dec 23, 2021
11.37
11.52
11.37
11.46
391,232
+0.14(+1.24%)
Dec 22, 2021
11.29
11.39
11.21
11.32
748,873
+0.08(+0.71%)
Dec 21, 2021
11.07
11.30
11.07
11.24
4,316,984
+0.27(+2.46%)
Dec 20, 2021
10.97
11.17
10.82
10.97
3,605,951
-0.29(-2.58%)
Dec 17, 2021
11.69
11.69
11.22
11.26
4,204,973
-0.50(-4.25%)
Dec 16, 2021
11.70
11.83
11.61
11.76
5,169,577
+0.25(+2.17%)
Dec 15, 2021
11.51
11.66
11.31
11.51
8,143,821
-0.12(-1.03%)
Dec 14, 2021
11.44
11.76
11.44
11.63
19,929,988
+0.12(+1.04%)
Dec 13, 2021
11.68
11.70
11.46
11.51
2,730,935
-0.19(-1.62%)
Dec 10, 2021
11.91
11.95
11.65
11.70
2,335,126
-0.18(-1.52%)
Dec 09, 2021
11.81
11.98
11.77
11.88
2,232,621
-0.01(-0.08%)
Dec 08, 2021
12.00
12.02
11.84
11.89
1,883,664
-0.10(-0.83%)
Dec 07, 2021
11.78
12.00
11.75
11.99
3,413,785
+0.35(+3.01%)
Dec 06, 2021
11.56
11.73
11.45
11.64
1,939,111
+0.24(+2.11%)
Dec 03, 2021
11.60
11.63
11.28
11.40
1,109,977
-0.15(-1.30%)
Dec 02, 2021
11.33
11.61
11.23
11.55
2,123,352
+0.30(+2.67%)
Dec 01, 2021
11.54
11.64
11.23
11.25
2,041,606
-0.09(-0.79%)
Nov 30, 2021
11.32
11.43
11.17
11.34
2,437,463
-0.08(-0.70%)
Nov 29, 2021
11.66
11.73
11.33
11.42
570,983
-0.09(-0.78%)
Nov 26, 2021
11.33
11.59
11.30
11.51
483,805
-0.29(-2.46%)
Nov 24, 2021
11.96
12.06
11.78
11.80
570,919
-0.20(-1.67%)
Nov 23, 2021
11.73
12.03
11.73
12.00
903,129
+0.28(+2.39%)
Nov 22, 2021
11.64
11.91
11.52
11.72
847,153
+0.28(+2.45%)
Nov 19, 2021
11.36
11.56
11.29
11.44
1,085,902
-0.16(-1.38%)
Nov 18, 2021
11.60
11.61
11.58
11.60
452,811
+0.01(+0.09%)
Nov 17, 2021
11.86
11.93
11.58
11.59
468,273
-0.35(-2.93%)
Nov 16, 2021
11.98
12.00
11.81
11.94
828,178
-0.05(-0.42%)
Nov 15, 2021
12.00
12.08
11.97
11.99
1,273,377
-0.01(-0.08%)
Nov 12, 2021
11.92
12.02
11.83
12.00
969,809
+0.07(+0.59%)
Nov 11, 2021
11.82
11.96
11.82
11.93
740,808
+0.12(+1.02%)
Nov 10, 2021
11.97
11.81
711,009
-0.17(-1.42%)
Nov 09, 2021
12.04
12.07
11.86
11.98
1,522,130
-0.14(-1.16%)
Nov 08, 2021
12.10
12.26
12.10
12.12
656,726
+0.06(+0.50%)
Nov 05, 2021
12.22
12.27
12.03
12.06
799,270
+0.02(+0.17%)
Nov 04, 2021
12.39
12.39
11.95
12.04
940,243
-0.34(-2.75%)
Nov 03, 2021
12.58
12.58
12.22
12.38
573,130
-0.16(-1.28%)
Nov 02, 2021
12.34
12.63
12.23
12.54
804,975
+0.19(+1.54%)
Nov 01, 2021
12.25
12.28
12.23
12.35
420,684
+0.11(+0.90%)
Oct 29, 2021
12.25
12.36
12.14
12.24
1,508,405
-0.01(-0.08%)
Oct 28, 2021
12.11
12.25
12.06
12.25
765,547
+0.14(+1.16%)
Oct 27, 2021
12.24
12.31
12.10
12.11
1,045,196
-0.21(-1.70%)
Oct 26, 2021
12.23
12.32
604,063
+0.11(+0.90%)
Oct 25, 2021
12.22
12.36
12.19
12.21
1,383,692
-0.01(-0.08%)
Oct 22, 2021
12.00
12.22
2,378,971
+0.23(+1.92%)
Oct 21, 2021
11.97
12.18
11.94
11.99
961,050
-0.06(-0.50%)
Oct 20, 2021
12.11
12.22
12.01
12.05
879,195
-0.08(-0.66%)
Oct 19, 2021
12.22
12.26
12.08
12.13
627,691
-0.09(-0.74%)
Oct 18, 2021
11.97
12.29
11.97
12.22
739,504
+0.22(+1.83%)
Oct 15, 2021
11.82
12.03
11.69
12.00
4,009,082
+0.47(+4.08%)
Oct 14, 2021
11.55
11.59
11.31
11.53
640,436
+0.12(+1.05%)
Oct 13, 2021
11.41
11.45
11.20
11.41
433,723
-0.01(-0.09%)
Oct 12, 2021
11.35
11.47
11.25
11.42
531,015
+0.07(+0.62%)
Oct 11, 2021
11.52
11.69
11.35
11.35
836,332
-0.19(-1.65%)
Oct 08, 2021
11.46
11.62
11.42
11.54
510,817
+0.03(+0.26%)
Oct 07, 2021
11.47
11.72
11.40
11.51
2,525,391
+0.11(+0.96%)
Oct 06, 2021
11.22
11.45
11.17
11.40
1,306,979
+0.04(+0.35%)
Oct 05, 2021
11.14
11.42
11.12
11.36
3,520,946
+0.31(+2.81%)
Oct 04, 2021
11.18
11.40
11.00
11.05
1,543,152
-0.17(-1.52%)
Oct 01, 2021
11.20
11.31
11.09
11.22
1,004,609
+0.04(+0.36%)
Sep 30, 2021
11.36
11.44
11.13
11.18
997,502
-0.13(-1.15%)
Sep 29, 2021
11.50
11.53
11.31
11.31
2,409,385
-0.14(-1.22%)
Sep 28, 2021
11.66
11.84
11.41
11.45
3,190,908
-0.25(-2.14%)
Sep 27, 2021
11.55
11.80
11.54
11.70
10,252,170
+0.21(+1.83%)
Sep 24, 2021
11.51
11.53
11.43
11.49
5,669,666
-0.02(-0.17%)
Sep 23, 2021
11.45
11.55
11.45
11.51
12,679,900
+0.12(+1.05%)
Sep 22, 2021
11.21
11.50
11.21
11.39
1,960,237
+0.23(+2.06%)
Sep 21, 2021
11.17
11.32
11.02
11.16
2,757,125
+0.01(+0.09%)
Sep 20, 2021
11.25
11.29
11.05
11.15
2,526,318
-0.47(-4.04%)
Sep 17, 2021
11.70
11.86
11.60
11.62
6,462,643
-0.12(-1.02%)
Sep 16, 2021
11.85
11.99
11.66
11.74
9,435,488
-0.16(-1.34%)
Sep 15, 2021
11.81
11.95
11.73
11.90
25,436,144
+4.13(+53.15%)
Sep 14, 2021
9.020
9.100
7.630
7.770
3,323,137
-1.08(-12.20%)
Sep 13, 2021
8.430
9.020
8.360
8.850
4,122,821
+0.51(+6.12%)
Sep 10, 2021
8.400
8.490
8.245
8.340
816,386
+0.05(+0.60%)
Sep 09, 2021
8.400
8.570
8.050
8.290
1,968,572
-0.10(-1.19%)
Sep 08, 2021
8.030
8.485
8.000
8.390
2,876,221
+0.33(+4.09%)
Sep 07, 2021
7.870
8.090
7.860
8.060
1,307,894
+0.21(+2.68%)
Sep 03, 2021
7.950
7.990
7.790
7.850
414,645
-0.10(-1.26%)
Sep 02, 2021
7.990
8.040
7.810
7.950
1,145,835
-0.03(-0.38%)
Sep 01, 2021
7.940
8.040
7.700
7.980
727,475
+0.03(+0.38%)
Aug 31, 2021
7.800
8.110
7.767
7.950
590,322
+0.16(+2.05%)
Aug 30, 2021
7.840
7.850
7.570
7.790
661,954
+0.02(+0.26%)
Aug 27, 2021
7.780
7.920
7.591
7.770
475,803
-0.09(-1.15%)
Aug 26, 2021
7.750
8.040
7.630
7.860
1,222,792
+0.07(+0.90%)
Aug 25, 2021
7.740
7.890
7.700
7.790
448,199
+0.05(+0.65%)
Aug 24, 2021
7.810
7.810
7.580
7.740
365,606
+0.01(+0.13%)
Aug 23, 2021
7.920
8.010
7.655
7.730
395,396
-0.10(-1.28%)
Aug 20, 2021
7.670
7.889
7.670
7.830
573,663
+0.10(+1.29%)
Aug 19, 2021
7.650
7.770
7.580
7.730
429,004
-0.02(-0.26%)
Aug 18, 2021
7.960
8.030
7.710
7.750
487,107
-0.22(-2.76%)
Aug 17, 2021
7.980
8.330
7.850
7.970
915,925
+0.28(+3.64%)
Aug 16, 2021
7.809
7.855
7.570
7.690
492,348
-0.16(-2.04%)
Aug 13, 2021
7.910
8.020
7.793
7.850
501,809
-0.07(-0.88%)
Aug 12, 2021
7.930
8.030
7.780
7.920
555,284
-0.01(-0.13%)
Aug 11, 2021
7.990
8.100
7.780
7.930
822,462
-0.02(-0.25%)
Aug 10, 2021
8.170
8.200
7.880
7.950
567,858
-0.16(-1.97%)
Aug 09, 2021
8.090
8.210
7.890
8.110
694,433
+0.02(+0.25%)
Aug 06, 2021
7.660
8.290
7.650
8.090
1,200,421
+0.51(+6.73%)
Aug 05, 2021
7.690
7.693
7.400
7.580
2,345,183
-0.07(-0.92%)
Aug 04, 2021
7.560
7.695
7.440
7.650
1,268,434
+0.07(+0.92%)
Aug 03, 2021
7.260
7.700
7.260
7.580
1,291,152
+0.39(+5.42%)
Aug 02, 2021
6.940
7.370
6.860
7.190
1,839,423
+0.62(+9.44%)
Jul 30, 2021
6.180
6.750
6.180
6.570
876,394
+0.29(+4.62%)
Jul 29, 2021
5.940
6.490
5.830
6.280
776,559
+0.43(+7.35%)
Jul 28, 2021
5.595
5.870
5.510
5.850
314,265
+0.11(+1.92%)
Jul 27, 2021
5.750
5.795
5.620
5.740
181,120
-0.06(-1.03%)
Jul 26, 2021
6.025
6.029
5.780
5.800
349,009
-0.14(-2.36%)
Jul 23, 2021
5.920
5.970
5.820
5.940
231,250
+0.09(+1.54%)
Jul 22, 2021
5.820
5.870
5.732
5.850
210,784
+0.04(+0.69%)
Jul 21, 2021
5.690
5.850
5.670
5.810
142,864
+0.13(+2.29%)
Jul 20, 2021
5.450
5.750
5.450
5.680
295,574
+0.24(+4.41%)
Jul 19, 2021
5.530
5.790
5.360
5.440
440,671
-0.09(-1.63%)
Jul 16, 2021
5.600
5.640
5.520
5.530
219,591
-0.01(-0.18%)
Jul 15, 2021
5.470
5.630
5.410
5.540
181,618
-0.01(-0.18%)
Jul 14, 2021
5.660
5.680
5.500
5.550
177,168
-0.02(-0.36%)
Jul 13, 2021
5.760
5.940
5.520
5.570
400,057
-0.25(-4.30%)
Jul 12, 2021
5.580
6.140
5.400
5.820
1,008,668
+0.24(+4.30%)
Jul 09, 2021
5.500
5.615
5.460
5.580
97,782
+0.14(+2.57%)
Jul 08, 2021
5.410
5.560
5.340
5.440
1,560,447
-0.11(-1.98%)
Jul 07, 2021
5.370
5.560
5.340
5.550
227,927
+0.13(+2.40%)
Jul 06, 2021
5.690
5.720
5.380
5.420
388,834
-0.27(-4.75%)
Jul 02, 2021
5.600
5.820
5.500
5.690
2,801,868
+0.14(+2.52%)
Jul 01, 2021
5.580
5.650
5.540
5.550
170,607
+0.00(+0.00%)
Jun 30, 2021
5.520
5.600
5.430
5.550
512,442
+0.00(+0.00%)
Jun 29, 2021
5.690
5.700
5.540
5.550
169,579
-0.08(-1.42%)
Jun 28, 2021
5.590
5.730
5.490
5.630
472,740
-0.02(-0.35%)
Jun 25, 2021
5.750
5.900
5.620
5.650
1,285,593
-0.07(-1.22%)
Jun 24, 2021
5.550
5.860
5.550
5.720
382,545
-0.09(-1.55%)
Jun 23, 2021
5.820
5.970
5.810
5.810
246,856
-0.06(-1.02%)
Jun 22, 2021
5.740
5.880
5.700
5.870
177,412
+0.05(+0.86%)
Jun 21, 2021
5.770
5.845
5.560
5.820
312,334
+0.09(+1.57%)
Jun 18, 2021
5.680
5.760
5.610
5.730
484,210
-0.08(-1.38%)
Jun 17, 2021
5.760
5.840
5.670
5.810
253,816
+0.02(+0.35%)
Jun 16, 2021
5.770
5.790
5.632
5.790
199,713
-0.03(-0.52%)
Jun 15, 2021
5.830
5.880
5.750
5.820
178,505
-0.03(-0.51%)
Jun 14, 2021
6.000
6.047
5.810
5.850
458,934
-0.11(-1.85%)
Jun 11, 2021
5.950
6.000
5.895
5.960
256,824
+0.02(+0.34%)
Jun 10, 2021
6.130
6.160
5.910
5.940
141,978
-0.12(-1.98%)
Jun 09, 2021
6.100
6.223
6.040
6.060
300,173
-0.03(-0.49%)
Jun 08, 2021
6.160
6.240
6.090
6.090
275,701
-0.03(-0.49%)
Jun 07, 2021
5.950
6.190
5.950
6.120
246,174
+0.17(+2.86%)
Jun 04, 2021
5.960
6.020
5.910
5.950
167,827
+0.00(+0.00%)
Jun 03, 2021
6.060
6.120
5.930
5.950
270,143
-0.19(-3.09%)
Jun 02, 2021
6.090
6.210
6.070
6.140
236,684
+0.09(+1.49%)
Jun 01, 2021
5.890
6.090
5.890
6.050
595,107
+0.19(+3.24%)
May 28, 2021
5.910
6.000
5.840
5.860
337,729
+0.03(+0.51%)
May 27, 2021
5.870
5.870
5.770
5.830
2,563,554
+0.01(+0.17%)
May 26, 2021
5.720
5.850
5.705
5.820
134,339
+0.12(+2.11%)
May 25, 2021
5.880
5.930
5.700
5.700
225,772
-0.14(-2.40%)
May 24, 2021
5.960
5.960
5.730
5.840
260,551
-0.04(-0.68%)
May 21, 2021
5.910
5.924
5.760
5.880
251,786
+0.02(+0.34%)
May 20, 2021
5.740
5.880
5.630
5.860
331,382
+0.12(+2.09%)
May 19, 2021
5.790
5.860
5.650
5.740
235,121
-0.22(-3.69%)
May 18, 2021
5.940
6.100
5.930
5.960
242,257
+0.00(+0.00%)
May 17, 2021
5.880
5.980
5.790
5.960
243,902
+0.06(+1.02%)
May 14, 2021
5.860
5.975
5.770
5.900
296,539
+0.11(+1.90%)
May 13, 2021
5.730
5.910
5.660
5.790
409,116
+0.06(+1.05%)
May 12, 2021
6.100
6.110
5.690
5.730
724,537
-0.44(-7.13%)
May 11, 2021
5.920
6.190
5.810
6.170
446,529
+0.00(+0.00%)
May 10, 2021
6.580
6.585
6.160
6.170
2,895,960
-0.37(-5.66%)
May 07, 2021
6.570
6.680
6.504
6.540
2,236,663
+0.03(+0.46%)
May 06, 2021
6.620
6.760
6.430
6.510
581,775
+0.01(+0.15%)
May 05, 2021
6.230
6.770
6.230
6.500
891,732
+0.37(+6.04%)
May 04, 2021
6.270
6.270
5.990
6.130
1,042,913
-0.15(-2.39%)
May 03, 2021
6.140
6.330
6.140
6.280
500,918
+0.19(+3.12%)
Apr 30, 2021
6.050
6.190
6.040
6.090
318,800
-0.11(-1.77%)
Apr 29, 2021
6.180
6.280
6.100
6.200
201,064
+0.04(+0.65%)
Apr 28, 2021
6.030
6.180
5.940
6.160
161,730
+0.11(+1.82%)
Apr 27, 2021
6.060
6.110
5.990
6.050
679,017
+0.01(+0.17%)
Apr 26, 2021
6.050
6.170
6.020
6.040
254,502
+0.06(+1.00%)
Apr 23, 2021
5.720
6.005
5.640
5.980
510,900
+0.22(+3.82%)
Apr 22, 2021
5.770
5.920
5.700
5.760
424,292
+0.04(+0.70%)
Apr 21, 2021
5.640
5.780
5.500
5.720
490,720
+0.12(+2.14%)
Apr 20, 2021
5.750
5.760
5.330
5.600
736,976
-0.22(-3.78%)
Apr 19, 2021
6.160
6.160
5.780
5.820
1,048,100
-0.47(-7.47%)
Apr 16, 2021
6.360
6.370
6.230
6.290
212,600
-0.05(-0.79%)
Apr 15, 2021
6.200
6.400
6.180
6.340
507,460
+0.14(+2.26%)
Apr 14, 2021
6.070
6.300
6.070
6.200
247,121
+0.07(+1.14%)
Apr 13, 2021
6.160
6.190
5.980
6.130
306,710
-0.03(-0.49%)
Apr 12, 2021
6.170
6.210
6.010
6.160
279,328
-0.04(-0.65%)
Apr 09, 2021
6.310
6.370
6.150
6.200
501,600
-0.09(-1.43%)
Apr 08, 2021
6.080
6.390
5.960
6.290
1,028,491
+0.18(+2.95%)
Apr 07, 2021
6.410
6.410
6.110
6.110
494,353
-0.30(-4.68%)
Apr 06, 2021
6.340
6.550
6.230
6.410
755,210
+0.09(+1.42%)
Apr 05, 2021
6.430
6.530
6.260
6.320
780,945
-0.02(-0.32%)
Apr 01, 2021
6.160
6.450
6.160
6.340
364,900
+0.15(+2.42%)
Mar 31, 2021
6.200
6.380
6.150
6.190
434,161
-0.02(-0.32%)
Mar 30, 2021
6.040
6.270
6.000
6.210
456,949
+0.05(+0.81%)
Mar 29, 2021
6.350
6.480
6.150
6.160
288,091
-0.19(-2.99%)
Mar 26, 2021
6.480
6.649
6.220
6.350
1,476,700
-0.02(-0.31%)
Mar 25, 2021
6.010
6.410
6.010
6.370
1,116,978
+0.14(+2.25%)
Mar 24, 2021
6.430
6.631
6.170
6.230
763,189
-0.10(-1.58%)
Mar 23, 2021
6.480
6.620
6.280
6.330
434,803
-0.23(-3.51%)
Mar 22, 2021
6.690
6.710
6.470
6.560
423,040
-0.17(-2.53%)
Mar 19, 2021
6.550
6.800
6.420
6.730
909,900
+0.12(+1.74%)
Mar 18, 2021
6.740
6.940
6.590
6.615
502,285
-0.21(-3.01%)
Mar 17, 2021
6.820
6.970
6.640
6.820
788,103
-0.06(-0.87%)
Mar 16, 2021
7.240
7.240
6.730
6.880
1,590,834
-0.36(-4.97%)
Mar 15, 2021
7.030
7.300
6.850
7.240
1,123,564
+0.17(+2.48%)
Mar 12, 2021
7.050
7.400
6.912
7.065
1,253,200
+0.02(+0.21%)
Mar 11, 2021
6.730
7.150
6.590
7.050
2,949,241
+0.39(+5.86%)
Mar 10, 2021
6.281
6.940
6.245
6.660
1,700,409
+0.42(+6.73%)
Mar 09, 2021
6.130
6.520
6.080
6.240
1,753,313
+0.19(+3.14%)
Mar 08, 2021
6.070
6.260
5.950
6.050
600,820
-0.02(-0.33%)
Mar 05, 2021
6.110
6.340
5.730
6.070
1,028,000
-0.07(-1.14%)
Mar 04, 2021
6.110
6.200
5.820
6.140
1,159,478
-0.02(-0.32%)
Mar 03, 2021
5.870
6.280
5.870
6.160
5,124,437
+0.30(+5.12%)
Mar 02, 2021
5.790
5.940
5.690
5.860
873,892
+0.09(+1.56%)
Mar 01, 2021
5.430
5.780
5.420
5.770
679,622
+0.45(+8.46%)
Feb 26, 2021
5.450
5.580
5.300
5.320
956,900
-0.13(-2.39%)
Feb 25, 2021
5.750
5.760
5.410
5.450
1,033,345
-0.31(-5.38%)
Feb 24, 2021
5.660
5.960
5.650
5.760
834,287
+0.23(+4.16%)
Feb 23, 2021
5.560
5.700
5.400
5.530
1,069,024
-0.23(-3.99%)
Feb 22, 2021
6.090
6.280
5.700
5.760
1,064,050
-0.30(-4.95%)
Feb 19, 2021
6.100
6.240
5.750
6.060
1,480,500
-0.01(-0.16%)
Feb 18, 2021
6.360
6.790
5.920
6.070
2,690,745
-0.83(-12.03%)
Feb 17, 2021
5.730
7.310
5.730
6.900
18,370,776
+1.09(+18.76%)
Feb 16, 2021
5.900
5.900
5.680
5.810
349,610
+0.01(+0.17%)
Feb 12, 2021
5.650
5.905
5.630
5.800
323,500
+0.14(+2.47%)
Feb 11, 2021
5.590
5.750
5.510
5.660
370,243
+0.07(+1.25%)
Feb 10, 2021
5.840
5.900
5.550
5.590
482,702
-0.20(-3.45%)
Feb 09, 2021
5.910
5.940
5.660
5.790
421,714
-0.15(-2.53%)
Feb 08, 2021
5.990
6.060
5.880
5.940
479,297
+0.06(+1.02%)
Feb 05, 2021
6.000
6.030
5.730
5.880
576,900
-0.05(-0.84%)
Feb 04, 2021
5.410
6.120
5.400
5.930
1,333,790
+0.58(+10.84%)
Feb 03, 2021
5.450
5.480
5.210
5.350
1,149,572
-0.04(-0.74%)
Feb 02, 2021
5.140
5.400
5.050
5.390
1,816,643
+0.33(+6.52%)
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.