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
Gold Royalty Corp
(NY:
GROY
)
1.830
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 16, 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 29, 2022
3.740
3.770
3.540
3.600
402,105
-0.13(-3.49%)
Apr 28, 2022
3.600
3.730
3.510
3.730
414,421
+0.18(+5.07%)
Apr 27, 2022
3.630
3.697
3.510
3.550
679,585
-0.05(-1.39%)
Apr 26, 2022
3.750
3.750
3.580
3.600
534,547
-0.14(-3.74%)
Apr 25, 2022
3.900
3.901
3.590
3.740
1,889,144
-0.24(-6.03%)
Apr 22, 2022
4.160
4.180
3.960
3.980
735,531
-0.19(-4.56%)
Apr 21, 2022
4.330
4.400
4.090
4.170
737,111
-0.16(-3.70%)
Apr 20, 2022
4.400
4.420
4.190
4.330
706,499
-0.11(-2.48%)
Apr 19, 2022
4.320
4.445
4.210
4.440
993,975
+0.14(+3.26%)
Apr 18, 2022
4.230
4.340
4.121
4.300
933,551
+0.11(+2.63%)
Apr 14, 2022
4.120
4.210
4.050
4.190
587,824
+0.12(+2.95%)
Apr 13, 2022
4.100
4.150
4.040
4.070
747,612
+0.03(+0.74%)
Apr 12, 2022
4.380
4.418
4.000
4.040
1,589,436
-0.25(-5.83%)
Apr 11, 2022
4.050
4.330
4.000
4.290
2,195,791
+0.30(+7.52%)
Apr 08, 2022
4.060
4.110
3.930
3.990
1,319,473
-0.02(-0.50%)
Apr 07, 2022
4.240
4.260
4.000
4.010
1,626,554
-0.19(-4.52%)
Apr 06, 2022
4.100
4.220
4.010
4.200
917,444
+0.05(+1.20%)
Apr 05, 2022
4.380
4.450
4.120
4.150
700,195
-0.25(-5.68%)
Apr 04, 2022
4.280
4.430
4.110
4.400
885,069
+0.18(+4.27%)
Apr 01, 2022
4.070
4.235
4.030
4.220
859,756
+0.10(+2.43%)
Mar 31, 2022
3.910
4.150
3.870
4.120
914,197
+0.15(+3.78%)
Mar 30, 2022
3.970
4.090
3.900
3.970
516,326
+0.04(+1.02%)
Mar 29, 2022
3.900
3.970
3.820
3.930
373,160
+0.03(+0.77%)
Mar 28, 2022
4.070
4.110
3.890
3.900
699,793
-0.24(-5.80%)
Mar 25, 2022
4.240
4.250
4.080
4.140
321,742
-0.10(-2.36%)
Mar 24, 2022
4.100
4.280
4.000
4.240
1,009,145
+0.14(+3.41%)
Mar 23, 2022
3.990
4.110
3.870
4.100
543,882
+0.16(+4.06%)
Mar 22, 2022
4.040
4.100
3.910
3.940
406,818
-0.13(-3.19%)
Mar 21, 2022
4.130
4.350
4.070
4.070
978,352
-0.05(-1.21%)
Mar 18, 2022
4.140
4.180
4.001
4.120
2,533,770
+0.06(+1.48%)
Mar 17, 2022
3.820
4.090
3.812
4.060
1,223,786
+0.25(+6.56%)
Mar 16, 2022
3.900
3.920
3.790
3.810
492,745
-0.09(-2.31%)
Mar 15, 2022
3.810
3.980
3.730
3.900
699,535
+0.03(+0.78%)
Mar 14, 2022
3.820
3.980
3.740
3.870
804,139
+0.12(+3.20%)
Mar 11, 2022
3.780
3.810
3.720
3.750
458,553
-0.06(-1.57%)
Mar 10, 2022
3.890
3.930
3.710
3.810
625,750
-0.08(-2.06%)
Mar 09, 2022
3.960
3.980
3.760
3.890
558,234
-0.15(-3.71%)
Mar 08, 2022
3.900
4.160
3.610
4.040
1,386,520
+0.21(+5.48%)
Mar 07, 2022
4.030
4.080
3.800
3.830
1,287,255
-0.19(-4.73%)
Mar 04, 2022
4.080
4.150
4.000
4.020
628,658
-0.08(-1.95%)
Mar 03, 2022
4.070
4.100
3.960
4.100
493,810
+0.04(+0.99%)
Mar 02, 2022
4.080
4.090
3.930
4.060
594,756
+0.05(+1.25%)
Mar 01, 2022
4.100
4.190
3.980
4.010
758,472
-0.10(-2.43%)
Feb 28, 2022
4.010
4.220
4.010
4.110
349,443
+0.11(+2.75%)
Feb 25, 2022
4.020
4.050
3.950
4.000
534,180
-0.02(-0.50%)
Feb 24, 2022
4.250
4.280
3.990
4.020
588,695
-0.13(-3.13%)
Feb 23, 2022
4.060
4.170
4.040
4.150
399,569
+0.13(+3.23%)
Feb 22, 2022
4.240
4.295
4.020
4.020
490,744
-0.22(-5.19%)
Feb 18, 2022
4.240
0
-0.13(-2.97%)
Feb 17, 2022
4.200
4.435
4.152
4.370
637,987
+0.23(+5.56%)
Feb 16, 2022
4.120
4.210
4.090
4.140
389,702
+0.05(+1.22%)
Feb 15, 2022
4.200
4.200
4.070
4.090
446,823
-0.14(-3.31%)
Feb 14, 2022
4.280
4.298
4.150
4.230
698,962
-0.06(-1.40%)
Feb 11, 2022
4.110
4.330
4.110
4.290
459,366
+0.18(+4.38%)
Feb 10, 2022
4.300
4.380
4.060
4.110
467,965
-0.28(-6.38%)
Feb 09, 2022
4.270
4.420
4.240
4.390
467,104
+0.18(+4.28%)
Feb 08, 2022
4.300
4.350
4.150
4.210
414,615
-0.10(-2.32%)
Feb 07, 2022
4.160
4.400
4.130
4.310
419,979
+0.13(+3.11%)
Feb 04, 2022
4.200
4.270
4.120
4.180
389,250
-0.04(-0.95%)
Feb 03, 2022
4.400
4.220
369,117
-0.18(-4.09%)
Feb 02, 2022
4.500
4.540
4.360
4.400
535,671
-0.10(-2.22%)
Feb 01, 2022
4.300
4.520
4.280
4.500
595,658
+0.16(+3.69%)
Jan 31, 2022
4.340
4.340
486,355
+0.14(+3.33%)
Jan 28, 2022
4.010
4.370
4.000
4.200
1,660,546
+0.20(+5.00%)
Jan 27, 2022
4.190
4.350
3.913
4.000
1,431,870
-0.25(-5.88%)
Jan 26, 2022
4.580
4.580
4.200
4.250
648,447
-0.23(-5.13%)
Jan 25, 2022
4.390
4.550
4.330
4.480
449,501
+0.08(+1.82%)
Jan 24, 2022
4.500
4.520
4.270
4.400
611,785
-0.09(-2.00%)
Jan 21, 2022
4.750
4.820
4.410
4.490
1,169,993
-0.33(-6.85%)
Jan 20, 2022
4.880
4.950
4.730
4.820
629,816
+0.04(+0.84%)
Jan 19, 2022
4.580
4.940
4.550
4.780
638,060
+0.20(+4.37%)
Jan 18, 2022
4.500
4.600
4.450
4.580
435,540
+0.05(+1.10%)
Jan 14, 2022
4.530
0
+0.03(+0.67%)
Jan 13, 2022
4.600
4.645
4.500
4.500
269,019
-0.12(-2.60%)
Jan 12, 2022
4.780
4.780
4.580
4.620
323,338
-0.10(-2.12%)
Jan 11, 2022
4.620
4.750
4.588
4.720
305,602
+0.07(+1.51%)
Jan 10, 2022
4.690
4.750
4.500
4.650
636,084
-0.06(-1.27%)
Jan 07, 2022
4.610
4.760
4.610
4.710
852,249
+0.12(+2.61%)
Jan 06, 2022
4.800
4.800
4.540
4.590
692,087
-0.21(-4.37%)
Jan 05, 2022
4.940
4.970
4.800
4.800
549,662
-0.14(-2.83%)
Jan 04, 2022
4.900
4.960
4.870
4.940
326,313
+0.01(+0.20%)
Jan 03, 2022
4.920
4.960
4.845
4.930
214,251
+0.01(+0.20%)
Dec 31, 2021
4.800
4.930
4.750
4.920
152,269
+0.12(+2.50%)
Dec 30, 2021
4.890
4.940
4.800
4.800
192,359
-0.09(-1.84%)
Dec 29, 2021
4.860
4.970
4.830
4.890
270,758
+0.01(+0.20%)
Dec 28, 2021
4.940
4.980
4.830
4.880
238,060
-0.05(-1.01%)
Dec 27, 2021
5.000
5.000
4.910
4.930
269,298
-0.04(-0.80%)
Dec 23, 2021
4.870
5.000
4.830
4.970
411,380
+0.06(+1.22%)
Dec 22, 2021
4.850
4.920
4.770
4.910
446,602
+0.06(+1.24%)
Dec 21, 2021
4.800
4.930
4.760
4.850
392,012
+0.04(+0.83%)
Dec 20, 2021
4.770
5.040
4.650
4.810
951,327
-0.34(-6.60%)
Dec 17, 2021
4.840
5.150
4.660
5.150
3,902,676
+0.31(+6.40%)
Dec 16, 2021
4.920
5.070
4.800
4.840
565,404
+0.02(+0.41%)
Dec 15, 2021
4.770
4.850
4.760
4.820
873,485
+0.02(+0.42%)
Dec 14, 2021
4.780
4.880
4.760
4.800
529,232
-0.03(-0.62%)
Dec 13, 2021
4.850
4.890
4.800
4.830
651,895
+0.01(+0.21%)
Dec 10, 2021
5.080
5.080
4.750
4.820
376,516
-0.16(-3.21%)
Dec 09, 2021
4.900
5.030
4.900
4.980
452,839
+0.06(+1.22%)
Dec 08, 2021
4.810
4.980
4.810
4.920
294,283
+0.10(+2.07%)
Dec 07, 2021
4.790
4.875
4.750
4.820
257,640
+0.03(+0.63%)
Dec 06, 2021
4.880
4.880
4.770
4.790
479,202
-0.09(-1.84%)
Dec 03, 2021
4.810
4.920
4.700
4.880
428,471
+0.08(+1.67%)
Dec 02, 2021
4.820
4.890
4.560
4.800
545,452
+0.00(+0.00%)
Dec 01, 2021
5.100
5.126
4.800
4.800
469,886
-0.29(-5.70%)
Nov 30, 2021
5.010
5.150
4.970
5.090
557,535
+0.05(+0.99%)
Nov 29, 2021
5.090
5.150
5.000
5.040
364,494
-0.06(-1.18%)
Nov 26, 2021
4.900
5.140
4.900
5.100
426,144
-0.04(-0.78%)
Nov 24, 2021
4.980
5.155
4.880
5.140
386,080
+0.18(+3.63%)
Nov 23, 2021
4.900
4.965
4.850
4.960
274,103
+0.00(+0.00%)
Nov 22, 2021
5.100
5.100
4.870
4.960
554,854
-0.15(-2.94%)
Nov 19, 2021
5.130
5.170
5.080
5.110
431,528
-0.03(-0.58%)
Nov 18, 2021
5.190
5.270
5.100
5.140
432,692
-0.10(-1.91%)
Nov 17, 2021
5.220
5.295
5.160
5.240
638,979
+0.01(+0.19%)
Nov 16, 2021
5.270
5.290
5.100
5.230
744,086
-0.04(-0.76%)
Nov 15, 2021
5.260
5.290
5.140
5.270
681,794
+0.04(+0.76%)
Nov 12, 2021
5.240
5.310
5.130
5.230
861,562
-0.02(-0.38%)
Nov 11, 2021
5.390
5.398
5.130
5.250
565,879
+0.30(+6.06%)
Nov 10, 2021
4.900
4.950
906,097
+0.15(+3.13%)
Nov 09, 2021
4.900
4.920
4.800
4.800
628,141
-0.10(-2.04%)
Nov 08, 2021
4.860
4.940
4.800
4.900
609,618
+0.05(+1.03%)
Nov 05, 2021
4.860
4.890
4.780
4.850
480,127
-0.01(-0.21%)
Nov 04, 2021
4.930
4.960
4.800
4.860
472,054
-0.01(-0.21%)
Nov 03, 2021
4.840
4.915
4.800
4.870
666,375
-0.02(-0.41%)
Nov 02, 2021
4.990
4.990
4.840
4.890
451,176
-0.03(-0.61%)
Nov 01, 2021
5.070
5.060
4.900
4.920
942,928
-0.14(-2.77%)
Oct 29, 2021
5.110
5.130
5.020
5.060
497,083
-0.07(-1.36%)
Oct 28, 2021
5.160
5.200
5.090
5.130
253,974
+0.00(+0.00%)
Oct 27, 2021
5.230
5.230
5.100
5.130
348,756
-0.11(-2.10%)
Oct 26, 2021
5.370
5.240
474,710
-0.10(-1.87%)
Oct 25, 2021
5.280
5.405
5.280
5.340
333,646
+0.06(+1.14%)
Oct 22, 2021
5.390
5.560
5.250
5.280
295,225
-0.09(-1.68%)
Oct 21, 2021
5.500
5.500
5.280
5.370
265,421
-0.04(-0.74%)
Oct 20, 2021
5.400
5.430
5.300
5.410
368,821
+0.01(+0.19%)
Oct 19, 2021
5.450
5.450
5.220
5.400
349,064
+0.06(+1.12%)
Oct 18, 2021
5.600
5.600
5.305
5.340
378,708
-0.22(-3.96%)
Oct 15, 2021
5.510
5.580
5.250
5.560
530,935
+0.08(+1.46%)
Oct 14, 2021
5.400
5.540
5.390
5.480
437,824
+0.10(+1.86%)
Oct 13, 2021
5.220
5.440
5.210
5.380
582,988
+0.15(+2.87%)
Oct 12, 2021
5.200
5.240
5.125
5.230
621,791
+0.03(+0.58%)
Oct 11, 2021
5.140
5.230
5.080
5.200
310,318
+0.12(+2.36%)
Oct 08, 2021
5.180
5.220
5.030
5.080
545,199
-0.02(-0.39%)
Oct 07, 2021
5.180
5.200
5.045
5.100
587,589
+0.00(+0.00%)
Oct 06, 2021
5.090
5.130
5.000
5.100
714,113
+0.00(+0.00%)
Oct 05, 2021
5.100
5.110
4.920
5.100
735,219
+0.06(+1.19%)
Oct 04, 2021
5.130
5.130
4.995
5.040
1,096,180
+0.02(+0.40%)
Oct 01, 2021
5.050
5.140
4.970
5.020
546,809
+0.02(+0.40%)
Sep 30, 2021
5.250
5.250
4.950
5.000
1,411,057
-0.18(-3.47%)
Sep 29, 2021
5.210
5.298
5.130
5.180
624,841
-0.04(-0.77%)
Sep 28, 2021
5.260
5.275
5.070
5.220
908,603
-0.14(-2.61%)
Sep 27, 2021
5.480
5.650
5.200
5.360
1,190,223
-0.05(-0.92%)
Sep 24, 2021
5.470
5.470
5.200
5.410
1,057,867
+0.05(+0.93%)
Sep 23, 2021
5.400
5.470
5.250
5.360
1,052,838
-0.03(-0.56%)
Sep 22, 2021
5.450
5.520
5.289
5.390
1,363,670
+0.06(+1.13%)
Sep 21, 2021
5.270
5.600
5.060
5.330
2,188,856
+0.29(+5.75%)
Sep 20, 2021
5.170
5.200
4.900
5.040
1,054,409
-0.13(-2.51%)
Sep 17, 2021
5.150
5.230
5.020
5.170
1,106,598
+0.10(+1.97%)
Sep 16, 2021
5.120
5.140
4.970
5.070
858,798
-0.05(-0.98%)
Sep 15, 2021
5.080
5.120
4.952
5.120
515,335
+0.00(+0.00%)
Sep 14, 2021
5.030
5.160
4.980
5.120
796,102
-0.02(-0.39%)
Sep 13, 2021
5.270
5.290
4.980
5.140
1,442,744
-0.16(-3.02%)
Sep 10, 2021
5.310
5.330
5.120
5.300
1,908,571
+0.18(+3.52%)
Sep 09, 2021
5.080
5.380
4.900
5.120
13,303,521
+1.00(+24.27%)
Sep 08, 2021
4.150
4.290
3.960
4.120
868,519
-0.01(-0.24%)
Sep 07, 2021
4.190
4.260
4.130
4.130
723,633
-0.26(-5.92%)
Sep 03, 2021
4.360
4.525
4.310
4.390
545,293
+0.04(+0.92%)
Sep 02, 2021
4.260
4.450
4.130
4.350
693,777
+0.14(+3.33%)
Sep 01, 2021
4.320
4.345
4.180
4.210
171,504
-0.11(-2.55%)
Aug 31, 2021
4.120
4.320
4.100
4.320
407,885
+0.16(+3.85%)
Aug 30, 2021
4.330
4.410
4.100
4.160
376,084
-0.15(-3.48%)
Aug 27, 2021
4.540
4.600
4.250
4.310
673,562
-0.30(-6.51%)
Aug 26, 2021
4.760
4.800
4.350
4.610
186,874
+0.02(+0.44%)
Aug 25, 2021
4.820
4.820
4.540
4.590
91,036
-0.26(-5.36%)
Aug 24, 2021
4.490
4.850
4.400
4.850
164,111
+0.45(+10.23%)
Aug 23, 2021
4.300
4.450
4.250
4.400
230,454
+0.18(+4.27%)
Aug 20, 2021
4.300
4.300
4.160
4.220
428,624
-0.06(-1.40%)
Aug 19, 2021
4.430
4.430
4.210
4.280
313,894
-0.18(-4.04%)
Aug 18, 2021
4.530
4.690
4.410
4.460
434,450
-0.10(-2.19%)
Aug 17, 2021
4.790
4.800
4.520
4.560
216,752
-0.14(-2.98%)
Aug 16, 2021
4.810
4.818
4.680
4.700
115,158
-0.15(-3.09%)
Aug 13, 2021
4.870
4.980
4.810
4.850
167,268
+0.00(+0.00%)
Aug 12, 2021
4.880
4.950
4.830
4.850
158,585
+0.02(+0.41%)
Aug 11, 2021
4.900
4.960
4.810
4.830
110,554
-0.11(-2.23%)
Aug 10, 2021
4.990
5.025
4.900
4.940
190,637
-0.06(-1.20%)
Aug 09, 2021
5.100
5.100
4.930
5.000
145,764
-0.12(-2.34%)
Aug 06, 2021
4.930
5.130
4.800
5.120
259,968
+0.19(+3.85%)
Aug 05, 2021
4.850
4.950
4.800
4.930
120,887
+0.15(+3.14%)
Aug 04, 2021
4.900
4.900
4.700
4.780
225,604
-0.06(-1.24%)
Aug 03, 2021
5.000
5.010
4.750
4.840
270,707
-0.22(-4.35%)
Aug 02, 2021
4.950
5.110
4.870
5.060
89,797
+0.20(+4.12%)
Jul 30, 2021
4.870
4.930
4.800
4.860
122,202
+0.00(+0.00%)
Jul 29, 2021
5.080
5.150
4.840
4.860
380,838
-0.09(-1.82%)
Jul 28, 2021
4.950
4.970
4.870
4.950
348,695
+0.01(+0.20%)
Jul 27, 2021
5.040
5.040
4.900
4.940
173,107
-0.07(-1.40%)
Jul 26, 2021
5.000
5.060
4.980
5.010
155,310
+0.03(+0.60%)
Jul 23, 2021
5.030
5.030
4.930
4.980
179,761
-0.03(-0.60%)
Jul 22, 2021
5.030
5.030
4.900
5.010
108,383
+0.00(+0.00%)
Jul 21, 2021
4.940
5.060
4.910
5.010
179,914
+0.07(+1.42%)
Jul 20, 2021
5.120
5.130
4.900
4.940
398,792
-0.12(-2.37%)
Jul 19, 2021
5.010
5.090
5.000
5.060
226,481
+0.05(+1.00%)
Jul 16, 2021
5.010
5.060
5.000
5.010
209,472
+0.00(+0.00%)
Jul 15, 2021
5.120
5.157
5.000
5.010
222,884
-0.05(-0.99%)
Jul 14, 2021
5.040
5.250
5.040
5.060
137,218
-0.02(-0.39%)
Jul 13, 2021
5.120
5.240
5.030
5.080
166,946
-0.06(-1.17%)
Jul 12, 2021
5.280
5.287
5.060
5.140
243,241
-0.13(-2.47%)
Jul 09, 2021
5.210
5.340
5.150
5.270
189,737
+0.02(+0.38%)
Jul 08, 2021
5.300
5.320
5.200
5.250
169,096
-0.10(-1.87%)
Jul 07, 2021
5.450
5.553
5.322
5.350
96,287
-0.23(-4.12%)
Jul 06, 2021
6.080
6.080
5.480
5.580
125,379
-0.41(-6.84%)
Jul 02, 2021
5.860
6.061
5.800
5.990
139,662
+0.00(+0.00%)
Jul 01, 2021
5.400
5.990
5.340
5.990
189,226
+0.64(+11.96%)
Jun 30, 2021
5.360
5.450
5.300
5.350
195,065
-0.05(-0.93%)
Jun 29, 2021
5.580
5.700
5.370
5.400
165,692
-0.11(-2.00%)
Jun 28, 2021
5.860
6.020
5.500
5.510
199,035
-0.34(-5.81%)
Jun 25, 2021
7.000
7.080
5.840
5.850
532,472
-0.81(-12.16%)
Jun 24, 2021
5.700
6.700
5.650
6.660
490,019
+1.01(+17.88%)
Jun 23, 2021
5.750
5.780
5.560
5.650
388,355
+0.12(+2.17%)
Jun 22, 2021
5.250
5.880
5.150
5.530
1,601,541
+1.01(+22.35%)
Jun 21, 2021
4.800
4.940
4.290
4.520
827,512
-0.28(-5.83%)
Jun 18, 2021
5.190
5.250
4.690
4.800
1,717,609
-0.35(-6.80%)
Jun 17, 2021
5.400
5.400
4.990
5.150
669,445
-0.26(-4.81%)
Jun 16, 2021
5.420
5.600
5.350
5.410
331,619
+0.00(+0.00%)
Jun 15, 2021
5.500
5.550
5.355
5.410
301,425
-0.10(-1.81%)
Jun 14, 2021
4.940
5.550
4.850
5.510
836,561
+0.60(+12.22%)
Jun 11, 2021
4.930
4.950
4.810
4.910
46,814
+0.00(+0.00%)
Jun 10, 2021
4.890
4.940
4.760
4.910
112,709
+0.07(+1.45%)
Jun 09, 2021
4.680
4.880
4.680
4.840
74,248
+0.15(+3.20%)
Jun 08, 2021
4.710
4.765
4.680
4.690
42,863
-0.01(-0.21%)
Jun 07, 2021
4.830
4.920
4.700
4.700
74,343
-0.17(-3.49%)
Jun 04, 2021
4.800
4.870
4.750
4.870
52,307
+0.09(+1.98%)
Jun 03, 2021
4.780
4.840
4.750
4.775
64,036
-0.01(-0.31%)
Jun 02, 2021
4.930
4.969
4.750
4.790
72,374
-0.07(-1.44%)
Jun 01, 2021
5.000
5.000
4.830
4.860
79,133
-0.12(-2.41%)
May 28, 2021
5.000
5.000
4.930
4.980
39,112
-0.02(-0.40%)
May 27, 2021
4.950
5.000
4.930
5.000
66,350
+0.12(+2.46%)
May 26, 2021
4.930
5.050
4.850
4.880
130,896
-0.01(-0.20%)
May 25, 2021
5.110
5.120
4.850
4.890
164,413
-0.18(-3.55%)
May 24, 2021
5.000
5.120
4.950
5.070
84,808
+0.14(+2.84%)
May 21, 2021
4.880
5.000
4.800
4.930
155,366
+0.15(+3.14%)
May 20, 2021
4.850
4.940
4.740
4.780
137,286
+0.06(+1.27%)
May 19, 2021
4.750
4.840
4.701
4.720
61,425
-0.03(-0.63%)
May 18, 2021
4.950
5.090
4.690
4.750
66,830
-0.09(-1.86%)
May 17, 2021
4.900
5.130
4.800
4.840
255,480
+0.12(+2.54%)
May 14, 2021
4.510
4.750
4.500
4.720
81,713
+0.20(+4.42%)
May 13, 2021
4.600
4.670
4.500
4.520
92,241
-0.06(-1.31%)
May 12, 2021
4.820
4.870
4.570
4.580
80,684
-0.18(-3.78%)
May 11, 2021
4.770
5.000
4.700
4.760
174,921
-0.24(-4.80%)
May 10, 2021
5.100
5.350
4.960
5.000
246,219
+0.00(+0.00%)
May 07, 2021
5.000
5.040
4.892
5.000
282,909
+0.09(+1.83%)
May 06, 2021
4.990
4.990
4.880
4.910
95,553
-0.06(-1.21%)
May 05, 2021
4.850
5.000
4.750
4.970
172,197
+0.14(+2.90%)
May 04, 2021
4.730
4.850
4.690
4.830
112,176
+0.07(+1.47%)
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.