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
Luna Innovations Incorporated
(NQ:
LUNA
)
2.210
-0.055 (-2.43%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 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
5.020
5.260
5.020
5.190
23,113
+0.13(+2.57%)
Oct 28, 2022
4.910
5.230
4.900
5.060
27,768
+0.10(+2.02%)
Oct 27, 2022
5.240
5.320
4.830
4.960
51,323
-0.27(-5.16%)
Oct 26, 2022
5.070
5.230
5.070
5.230
29,827
+0.10(+1.95%)
Oct 25, 2022
5.000
5.160
4.980
5.130
20,510
+0.12(+2.40%)
Oct 24, 2022
4.770
5.020
4.750
5.010
63,704
+0.26(+5.47%)
Oct 21, 2022
4.600
4.760
4.506
4.750
38,720
+0.11(+2.37%)
Oct 20, 2022
4.580
4.660
4.565
4.640
34,773
+0.07(+1.53%)
Oct 19, 2022
4.610
4.660
4.540
4.570
32,335
-0.07(-1.51%)
Oct 18, 2022
4.700
4.750
4.575
4.640
56,604
-0.01(-0.22%)
Oct 17, 2022
4.720
4.830
4.520
4.650
47,693
-0.02(-0.43%)
Oct 14, 2022
4.460
4.780
4.380
4.670
119,650
+0.20(+4.47%)
Oct 13, 2022
4.070
4.470
4.060
4.470
60,760
+0.30(+7.19%)
Oct 12, 2022
4.310
4.367
4.140
4.170
59,626
-0.13(-3.02%)
Oct 11, 2022
4.470
4.500
4.250
4.300
69,128
-0.22(-4.87%)
Oct 10, 2022
4.380
4.590
4.320
4.520
48,882
+0.18(+4.15%)
Oct 07, 2022
4.460
4.515
4.320
4.340
47,287
-0.19(-4.19%)
Oct 06, 2022
4.500
4.600
4.445
4.530
27,359
+0.04(+0.89%)
Oct 05, 2022
4.580
4.580
4.360
4.490
60,440
-0.11(-2.39%)
Oct 04, 2022
4.690
4.870
4.530
4.600
83,847
+0.04(+0.88%)
Oct 03, 2022
4.500
4.620
4.420
4.560
82,741
+0.12(+2.70%)
Sep 30, 2022
4.570
4.720
4.380
4.440
149,394
-0.16(-3.48%)
Sep 29, 2022
4.650
4.650
4.480
4.600
81,917
-0.10(-2.13%)
Sep 28, 2022
4.500
4.790
4.490
4.700
52,060
+0.19(+4.21%)
Sep 27, 2022
4.550
4.680
4.470
4.510
59,463
-0.01(-0.22%)
Sep 26, 2022
4.570
4.750
4.500
4.520
58,447
-0.05(-1.09%)
Sep 23, 2022
4.620
4.670
4.520
4.570
58,768
-0.07(-1.51%)
Sep 22, 2022
4.670
5.030
4.485
4.640
164,304
+0.10(+2.20%)
Sep 21, 2022
4.690
4.690
4.470
4.540
148,064
-0.03(-0.66%)
Sep 20, 2022
4.740
4.820
4.570
4.570
43,315
-0.21(-4.39%)
Sep 19, 2022
4.760
4.860
4.590
4.780
99,882
-0.07(-1.44%)
Sep 16, 2022
4.950
5.010
4.800
4.850
138,200
-0.16(-3.19%)
Sep 15, 2022
5.090
5.130
4.964
5.010
108,383
-0.02(-0.40%)
Sep 14, 2022
5.190
5.305
5.030
5.030
109,204
-0.22(-4.19%)
Sep 13, 2022
5.340
5.340
5.113
5.250
82,439
-0.06(-1.13%)
Sep 12, 2022
5.500
5.510
5.310
5.310
45,211
-0.19(-3.45%)
Sep 09, 2022
5.400
5.512
5.370
5.500
100,174
+0.13(+2.42%)
Sep 08, 2022
5.390
5.420
5.300
5.370
29,552
-0.06(-1.10%)
Sep 07, 2022
5.550
5.640
5.340
5.430
96,220
-0.11(-1.99%)
Sep 06, 2022
5.600
5.600
5.430
5.540
107,040
-0.07(-1.25%)
Sep 02, 2022
5.790
5.795
5.520
5.610
28,520
-0.14(-2.43%)
Sep 01, 2022
5.670
5.765
5.510
5.750
58,863
+0.00(+0.00%)
Aug 31, 2022
5.790
5.850
5.697
5.750
45,203
+0.00(+0.00%)
Aug 30, 2022
5.820
5.830
5.700
5.750
56,417
-0.06(-1.03%)
Aug 29, 2022
5.820
5.960
5.805
5.810
47,511
-0.08(-1.36%)
Aug 26, 2022
5.950
5.970
5.774
5.890
63,791
-0.06(-1.01%)
Aug 25, 2022
5.780
6.050
5.761
5.950
69,224
+0.23(+4.02%)
Aug 24, 2022
5.630
5.820
5.610
5.720
55,095
+0.04(+0.70%)
Aug 23, 2022
5.530
5.720
5.522
5.680
78,153
+0.12(+2.16%)
Aug 22, 2022
5.910
5.910
5.535
5.560
75,860
-0.43(-7.18%)
Aug 19, 2022
6.170
6.170
5.950
5.990
35,075
-0.22(-3.54%)
Aug 18, 2022
6.140
6.300
6.100
6.210
98,969
+0.01(+0.16%)
Aug 17, 2022
6.270
6.280
6.140
6.200
88,298
-0.17(-2.67%)
Aug 16, 2022
6.360
6.490
6.310
6.370
85,263
-0.05(-0.78%)
Aug 15, 2022
6.300
6.550
6.250
6.420
123,176
+0.14(+2.23%)
Aug 12, 2022
6.290
6.380
6.040
6.280
136,188
+0.02(+0.32%)
Aug 11, 2022
5.990
6.650
5.990
6.260
194,021
-0.41(-6.15%)
Aug 10, 2022
6.590
6.771
6.455
6.670
171,130
+0.15(+2.30%)
Aug 09, 2022
6.470
6.590
6.300
6.520
155,741
+0.00(+0.00%)
Aug 08, 2022
6.220
6.550
6.090
6.520
187,055
+0.35(+5.67%)
Aug 05, 2022
6.300
6.305
6.135
6.170
112,027
-0.21(-3.29%)
Aug 04, 2022
6.380
6.420
6.250
6.380
64,678
-0.02(-0.31%)
Aug 03, 2022
6.350
6.520
6.260
6.400
123,673
+0.10(+1.59%)
Aug 02, 2022
6.290
6.390
6.200
6.300
65,958
-0.03(-0.47%)
Aug 01, 2022
6.350
6.500
6.320
6.330
86,477
-0.14(-2.16%)
Jul 29, 2022
6.310
6.480
6.240
6.470
56,067
+0.15(+2.37%)
Jul 28, 2022
6.360
6.460
6.290
6.320
65,357
-0.07(-1.10%)
Jul 27, 2022
6.230
6.420
6.230
6.390
56,465
+0.23(+3.73%)
Jul 26, 2022
6.170
6.180
6.010
6.160
46,463
-0.02(-0.32%)
Jul 25, 2022
6.200
6.210
6.110
6.180
50,088
+0.02(+0.32%)
Jul 22, 2022
6.300
6.330
6.090
6.160
68,424
-0.17(-2.69%)
Jul 21, 2022
6.230
6.362
6.199
6.330
66,070
+0.10(+1.61%)
Jul 20, 2022
6.020
6.290
6.020
6.230
73,184
+0.17(+2.81%)
Jul 19, 2022
5.900
6.100
5.900
6.060
58,195
+0.20(+3.41%)
Jul 18, 2022
6.140
6.200
5.840
5.860
68,223
-0.23(-3.78%)
Jul 15, 2022
6.020
6.095
5.800
6.090
85,981
+0.15(+2.53%)
Jul 14, 2022
5.760
6.025
5.735
5.940
164,757
+0.08(+1.37%)
Jul 13, 2022
5.540
5.950
5.540
5.860
85,782
+0.18(+3.17%)
Jul 12, 2022
5.600
5.770
5.540
5.680
79,536
+0.05(+0.89%)
Jul 11, 2022
5.800
5.800
5.520
5.630
75,525
-0.23(-3.92%)
Jul 08, 2022
5.840
6.020
5.800
5.860
92,895
-0.06(-1.01%)
Jul 07, 2022
5.630
5.920
5.620
5.920
93,573
+0.35(+6.28%)
Jul 06, 2022
5.700
5.770
5.560
5.570
122,178
-0.16(-2.79%)
Jul 05, 2022
5.470
5.740
5.400
5.730
157,609
+0.17(+3.06%)
Jul 01, 2022
5.800
5.910
5.470
5.560
160,753
-0.27(-4.63%)
Jun 30, 2022
5.750
5.880
5.670
5.830
127,526
-0.05(-0.85%)
Jun 29, 2022
5.560
6.010
5.470
5.880
213,340
+0.33(+5.95%)
Jun 28, 2022
5.820
5.825
5.520
5.550
210,779
-0.24(-4.15%)
Jun 27, 2022
6.160
6.375
5.780
5.790
351,047
-0.34(-5.55%)
Jun 24, 2022
5.570
6.460
5.430
6.130
4,497,128
+0.64(+11.66%)
Jun 23, 2022
5.040
5.490
5.030
5.490
278,009
+0.45(+8.93%)
Jun 22, 2022
4.910
5.280
4.910
5.040
506,760
+0.03(+0.60%)
Jun 21, 2022
5.070
5.135
4.950
5.010
597,444
+0.05(+1.01%)
Jun 17, 2022
4.940
5.040
4.880
4.960
556,634
-0.02(-0.40%)
Jun 16, 2022
5.190
5.200
4.900
4.980
328,905
-0.43(-7.95%)
Jun 15, 2022
5.410
5.570
5.320
5.410
245,669
+0.00(+0.00%)
Jun 14, 2022
5.440
5.460
5.300
5.410
287,308
+0.02(+0.37%)
Jun 13, 2022
5.720
5.720
5.220
5.390
378,539
-0.49(-8.33%)
Jun 10, 2022
6.140
6.140
5.875
5.880
192,980
-0.38(-6.07%)
Jun 09, 2022
6.210
6.330
6.150
6.260
208,434
-0.01(-0.16%)
Jun 08, 2022
6.390
6.490
6.260
6.270
214,597
-0.27(-4.13%)
Jun 07, 2022
6.170
6.640
6.170
6.540
354,521
+0.28(+4.47%)
Jun 06, 2022
6.170
6.310
6.100
6.260
210,176
+0.14(+2.29%)
Jun 03, 2022
6.130
6.210
6.060
6.120
121,288
-0.11(-1.77%)
Jun 02, 2022
5.890
6.275
5.890
6.230
171,404
+0.33(+5.59%)
Jun 01, 2022
6.100
6.180
5.830
5.900
197,499
-0.14(-2.32%)
May 31, 2022
6.140
6.260
6.010
6.040
185,232
-0.10(-1.63%)
May 27, 2022
5.940
6.180
5.910
6.140
168,383
+0.27(+4.60%)
May 26, 2022
5.640
5.930
5.640
5.870
165,221
+0.22(+3.89%)
May 25, 2022
5.730
5.750
5.608
5.650
210,264
-0.10(-1.74%)
May 24, 2022
5.610
5.770
5.410
5.750
205,259
+0.10(+1.77%)
May 23, 2022
5.620
5.700
5.435
5.650
175,273
+0.26(+4.82%)
May 20, 2022
5.780
5.810
5.270
5.390
218,871
-0.24(-4.26%)
May 19, 2022
5.780
5.960
5.620
5.630
168,712
-0.16(-2.76%)
May 18, 2022
6.090
6.165
5.740
5.790
233,965
-0.35(-5.70%)
May 17, 2022
5.750
6.280
5.700
6.140
389,696
+0.51(+9.06%)
May 16, 2022
6.470
6.470
5.510
5.630
521,454
+0.25(+4.65%)
May 13, 2022
5.190
5.400
5.150
5.380
252,752
+0.20(+3.86%)
May 12, 2022
5.130
5.340
5.050
5.180
255,490
+0.02(+0.39%)
May 11, 2022
5.400
5.560
5.100
5.160
241,315
-0.17(-3.19%)
May 10, 2022
5.120
5.420
5.100
5.330
206,188
+0.28(+5.54%)
May 09, 2022
5.160
5.200
4.970
5.050
155,246
-0.18(-3.44%)
May 06, 2022
5.390
5.390
5.110
5.230
143,417
-0.18(-3.33%)
May 05, 2022
5.630
5.750
5.305
5.410
183,494
-0.29(-5.09%)
May 04, 2022
5.530
5.710
5.430
5.700
247,432
+0.18(+3.26%)
May 03, 2022
5.590
5.620
5.410
5.520
160,583
-0.08(-1.43%)
May 02, 2022
5.470
5.610
5.442
5.600
149,999
+0.08(+1.45%)
Apr 29, 2022
5.630
5.750
5.500
5.520
118,980
-0.17(-2.99%)
Apr 28, 2022
5.730
5.900
5.470
5.690
135,964
+0.04(+0.71%)
Apr 27, 2022
5.600
5.790
5.600
5.650
169,141
+0.07(+1.25%)
Apr 26, 2022
5.900
5.900
5.550
5.580
145,850
-0.32(-5.42%)
Apr 25, 2022
5.860
5.960
5.740
5.900
158,208
+0.04(+0.68%)
Apr 22, 2022
6.000
6.195
5.840
5.860
176,464
-0.19(-3.14%)
Apr 21, 2022
6.080
6.085
5.920
6.050
231,677
+0.07(+1.17%)
Apr 20, 2022
6.470
6.470
5.930
5.980
255,190
-0.40(-6.27%)
Apr 19, 2022
6.210
6.538
6.210
6.380
115,139
+0.14(+2.24%)
Apr 18, 2022
6.200
6.367
6.120
6.240
157,906
+0.00(+0.00%)
Apr 14, 2022
6.560
6.560
6.220
6.240
163,197
-0.30(-4.59%)
Apr 13, 2022
6.530
6.620
6.390
6.540
140,650
-0.04(-0.61%)
Apr 12, 2022
6.690
6.797
6.470
6.580
119,570
-0.05(-0.75%)
Apr 11, 2022
6.770
6.810
6.620
6.630
100,935
-0.24(-3.49%)
Apr 08, 2022
6.920
6.938
6.760
6.870
96,478
-0.07(-1.01%)
Apr 07, 2022
7.210
7.235
6.895
6.940
103,394
-0.25(-3.48%)
Apr 06, 2022
7.280
7.320
7.030
7.190
154,554
-0.17(-2.31%)
Apr 05, 2022
7.450
7.500
7.260
7.360
122,295
-0.09(-1.21%)
Apr 04, 2022
7.540
7.610
7.410
7.450
99,159
-0.04(-0.53%)
Apr 01, 2022
7.770
7.790
7.420
7.490
184,885
-0.22(-2.85%)
Mar 31, 2022
7.770
7.840
7.590
7.710
133,278
-0.03(-0.39%)
Mar 30, 2022
7.900
7.920
7.670
7.740
155,014
-0.28(-3.49%)
Mar 29, 2022
7.550
8.060
7.540
8.020
251,600
+0.57(+7.65%)
Mar 28, 2022
7.340
7.450
7.220
7.450
112,262
+0.15(+2.05%)
Mar 25, 2022
7.610
7.610
7.280
7.300
106,230
-0.30(-3.95%)
Mar 24, 2022
7.420
7.620
7.240
7.600
144,884
+0.20(+2.70%)
Mar 23, 2022
7.470
7.470
7.340
7.400
152,796
-0.11(-1.46%)
Mar 22, 2022
7.670
7.734
7.460
7.510
139,273
-0.09(-1.18%)
Mar 21, 2022
7.960
7.960
7.370
7.600
189,355
-0.35(-4.40%)
Mar 18, 2022
7.760
8.040
7.610
7.950
339,753
+0.19(+2.45%)
Mar 17, 2022
7.440
7.790
7.308
7.760
148,050
+0.40(+5.43%)
Mar 16, 2022
7.320
7.490
7.160
7.360
138,658
+0.11(+1.52%)
Mar 15, 2022
7.720
7.750
7.080
7.250
268,087
-0.34(-4.48%)
Mar 14, 2022
7.240
7.950
7.130
7.590
623,584
+0.92(+13.79%)
Mar 11, 2022
6.670
6.790
6.600
6.670
125,401
-0.01(-0.15%)
Mar 10, 2022
6.690
6.760
6.595
6.680
68,245
-0.16(-2.34%)
Mar 09, 2022
6.570
6.869
6.570
6.840
99,818
+0.44(+6.87%)
Mar 08, 2022
6.200
6.550
6.175
6.400
339,456
+0.24(+3.90%)
Mar 07, 2022
6.370
6.418
6.120
6.160
159,267
-0.21(-3.30%)
Mar 04, 2022
6.610
6.699
6.240
6.370
265,237
-0.28(-4.21%)
Mar 03, 2022
6.920
6.920
6.590
6.650
71,387
-0.20(-2.92%)
Mar 02, 2022
6.640
6.910
6.560
6.850
79,742
+0.26(+3.95%)
Mar 01, 2022
6.800
6.830
6.550
6.590
61,921
-0.24(-3.51%)
Feb 28, 2022
6.790
6.990
6.790
6.830
74,587
-0.02(-0.29%)
Feb 25, 2022
6.880
6.870
6.710
6.850
58,878
+0.04(+0.59%)
Feb 24, 2022
6.210
6.825
6.110
6.810
89,426
+0.27(+4.13%)
Feb 23, 2022
6.850
6.850
6.520
6.540
118,012
-0.27(-3.96%)
Feb 22, 2022
6.780
6.950
6.710
6.810
103,176
-0.09(-1.30%)
Feb 18, 2022
6.900
0
-0.19(-2.68%)
Feb 17, 2022
7.270
7.300
7.080
7.090
61,344
-0.25(-3.41%)
Feb 16, 2022
7.220
7.370
7.140
7.340
39,235
+0.09(+1.24%)
Feb 15, 2022
6.990
7.270
6.986
7.250
67,562
+0.38(+5.53%)
Feb 14, 2022
6.870
6.970
6.820
6.870
38,812
-0.02(-0.29%)
Feb 11, 2022
7.220
7.290
6.850
6.890
82,274
-0.29(-4.04%)
Feb 10, 2022
7.150
7.295
7.130
7.180
108,595
-0.03(-0.42%)
Feb 09, 2022
7.300
7.300
7.090
7.210
92,812
+0.00(+0.00%)
Feb 08, 2022
7.210
7.329
7.160
7.210
40,570
+0.05(+0.70%)
Feb 07, 2022
7.160
7.210
7.100
7.160
104,262
+0.00(+0.00%)
Feb 04, 2022
7.150
7.220
7.140
7.160
90,955
+0.01(+0.14%)
Feb 03, 2022
7.100
7.045
7.150
114,876
-0.07(-0.97%)
Feb 02, 2022
7.330
7.330
7.000
7.220
109,323
-0.04(-0.55%)
Feb 01, 2022
7.320
7.380
7.173
7.260
97,253
-0.03(-0.41%)
Jan 31, 2022
6.810
7.290
143,256
+0.51(+7.52%)
Jan 28, 2022
6.650
6.800
6.550
6.780
98,102
+0.09(+1.35%)
Jan 27, 2022
6.910
6.920
6.606
6.690
114,243
-0.12(-1.76%)
Jan 26, 2022
6.790
7.210
6.740
6.810
172,103
+0.09(+1.34%)
Jan 25, 2022
6.870
7.077
6.570
6.720
172,237
-0.30(-4.27%)
Jan 24, 2022
6.700
7.050
6.520
7.020
156,205
+0.17(+2.48%)
Jan 21, 2022
6.960
7.100
6.960
6.850
140,690
-0.21(-2.97%)
Jan 20, 2022
6.800
7.160
6.800
7.060
180,299
+0.29(+4.28%)
Jan 19, 2022
7.050
7.050
6.685
6.770
217,695
-0.26(-3.70%)
Jan 18, 2022
7.290
7.350
7.000
7.030
192,755
-0.37(-5.00%)
Jan 14, 2022
7.400
0
-0.07(-0.94%)
Jan 13, 2022
7.660
7.885
7.430
7.470
122,895
-0.19(-2.48%)
Jan 12, 2022
7.630
7.780
7.535
7.660
129,288
+0.10(+1.32%)
Jan 11, 2022
7.500
7.715
7.370
7.560
95,915
+0.14(+1.89%)
Jan 10, 2022
7.400
7.470
7.210
7.420
131,035
-0.06(-0.80%)
Jan 07, 2022
7.700
7.790
7.440
7.480
137,506
-0.25(-3.30%)
Jan 06, 2022
8.140
8.220
7.680
7.735
198,574
-0.33(-4.03%)
Jan 05, 2022
8.410
8.460
7.980
8.060
144,043
-0.34(-4.05%)
Jan 04, 2022
8.470
8.500
8.258
8.400
73,191
-0.06(-0.71%)
Jan 03, 2022
8.470
8.590
8.340
8.460
179,168
+0.02(+0.24%)
Dec 31, 2021
8.510
8.660
8.375
8.440
115,910
-0.08(-0.94%)
Dec 30, 2021
8.370
8.655
8.290
8.520
95,710
+0.19(+2.28%)
Dec 29, 2021
8.310
8.350
8.230
8.330
166,234
+0.01(+0.12%)
Dec 28, 2021
8.460
8.480
8.290
8.320
106,460
-0.12(-1.42%)
Dec 27, 2021
8.510
8.530
8.290
8.440
119,474
-0.02(-0.24%)
Dec 23, 2021
8.270
8.510
8.270
8.460
123,771
+0.15(+1.81%)
Dec 22, 2021
8.320
8.380
8.080
8.310
227,241
+0.01(+0.12%)
Dec 21, 2021
8.270
8.480
8.210
8.300
129,488
+0.00(+0.00%)
Dec 20, 2021
8.270
8.370
8.050
8.300
111,697
-0.08(-0.95%)
Dec 17, 2021
8.450
8.515
8.250
8.380
281,071
-0.06(-0.71%)
Dec 16, 2021
8.720
8.829
8.400
8.440
123,794
-0.24(-2.76%)
Dec 15, 2021
8.520
8.710
8.460
8.680
119,863
+0.12(+1.40%)
Dec 14, 2021
8.530
8.670
8.420
8.560
86,624
-0.07(-0.81%)
Dec 13, 2021
8.700
8.890
8.520
8.630
110,130
-0.14(-1.60%)
Dec 10, 2021
8.890
8.990
8.700
8.770
89,649
-0.07(-0.79%)
Dec 09, 2021
9.050
9.100
8.820
8.840
69,942
-0.24(-2.64%)
Dec 08, 2021
8.690
9.140
8.674
9.080
127,468
+0.36(+4.13%)
Dec 07, 2021
8.420
8.780
8.420
8.720
120,358
+0.37(+4.43%)
Dec 06, 2021
8.450
8.480
8.270
8.350
154,317
-0.08(-0.95%)
Dec 03, 2021
8.450
8.490
8.210
8.430
156,215
-0.02(-0.24%)
Dec 02, 2021
8.150
8.460
8.090
8.450
159,869
+0.24(+2.92%)
Dec 01, 2021
8.450
8.490
8.100
8.210
174,022
-0.16(-1.91%)
Nov 30, 2021
8.280
8.370
8.060
8.370
203,126
+0.00(+0.00%)
Nov 29, 2021
8.570
8.710
8.350
8.370
122,817
-0.18(-2.11%)
Nov 26, 2021
8.730
8.880
8.408
8.550
119,149
-0.43(-4.79%)
Nov 24, 2021
8.820
8.990
8.710
8.980
99,967
+0.10(+1.13%)
Nov 23, 2021
9.010
9.140
8.830
8.880
120,505
-0.13(-1.44%)
Nov 22, 2021
9.440
9.520
8.980
9.010
474,652
-0.44(-4.66%)
Nov 19, 2021
9.300
9.515
9.300
9.450
242,819
+0.07(+0.75%)
Nov 18, 2021
9.290
9.380
9.225
9.380
243,761
+0.09(+0.91%)
Nov 17, 2021
8.450
9.420
8.450
9.295
421,902
+0.80(+9.48%)
Nov 16, 2021
8.780
8.780
7.900
8.490
564,148
-0.79(-8.51%)
Nov 15, 2021
9.680
9.750
9.230
9.280
412,795
-0.33(-3.43%)
Nov 12, 2021
9.770
9.840
9.550
9.610
127,330
-0.16(-1.64%)
Nov 11, 2021
9.780
9.850
9.610
9.770
246,183
+0.00(+0.00%)
Nov 10, 2021
9.730
9.770
149,561
+0.03(+0.31%)
Nov 09, 2021
9.840
9.860
9.610
9.740
187,488
-0.02(-0.20%)
Nov 08, 2021
9.980
10.11
9.700
9.760
162,014
-0.14(-1.41%)
Nov 05, 2021
9.940
10.20
9.870
9.900
212,295
+0.07(+0.71%)
Nov 04, 2021
9.920
10.05
9.730
9.830
185,792
-0.06(-0.61%)
Nov 03, 2021
9.600
10.08
9.500
9.890
191,156
+0.29(+3.02%)
Nov 02, 2021
10.01
10.13
9.530
9.600
122,694
-0.38(-3.81%)
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.