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
Acco Brands Corp
(NY:
ACCO
)
5.030
+0.020 (+0.40%)
Streaming Delayed Price
Updated: 1:52 PM EDT, May 21, 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 (%)
Sep 30, 2020
4.989
5.124
4.871
4.888
571,283
-0.13(-2.68%)
Sep 29, 2020
5.183
5.200
4.922
5.023
671,311
-0.11(-2.13%)
Sep 28, 2020
5.074
5.192
5.040
5.133
560,483
+0.11(+2.18%)
Sep 25, 2020
4.863
5.082
4.846
5.023
1,096,831
+0.10(+2.05%)
Sep 24, 2020
4.829
4.972
4.699
4.922
707,864
+0.13(+2.82%)
Sep 23, 2020
4.905
5.006
4.779
4.787
905,279
-0.12(-2.41%)
Sep 22, 2020
4.795
4.939
4.770
4.905
772,781
+0.12(+2.46%)
Sep 21, 2020
5.031
5.057
4.745
4.787
1,192,076
-0.37(-7.19%)
Sep 18, 2020
5.251
5.369
5.116
5.158
1,623,058
-0.07(-1.29%)
Sep 17, 2020
5.040
5.297
4.956
5.225
1,953,299
+0.16(+3.16%)
Sep 16, 2020
5.133
5.183
5.057
5.065
1,568,644
-0.04(-0.83%)
Sep 15, 2020
5.234
5.310
5.107
5.107
457,217
-0.09(-1.78%)
Sep 14, 2020
5.242
5.301
5.166
5.200
566,020
+0.00(+0.00%)
Sep 11, 2020
5.149
5.246
5.040
5.200
920,868
+0.06(+1.15%)
Sep 10, 2020
5.326
5.326
5.141
5.141
641,132
-0.09(-1.77%)
Sep 09, 2020
5.436
5.487
5.234
5.234
692,804
-0.16(-2.97%)
Sep 08, 2020
5.546
5.546
5.326
5.394
867,456
-0.12(-2.14%)
Sep 04, 2020
5.756
5.798
5.495
5.512
771,839
-0.12(-2.10%)
Sep 03, 2020
5.782
5.900
5.567
5.630
698,566
-0.10(-1.76%)
Sep 02, 2020
5.672
5.891
5.672
5.731
684,130
+0.06(+1.04%)
Sep 01, 2020
5.428
5.680
5.402
5.672
361,191
+0.21(+3.86%)
Aug 31, 2020
5.588
5.638
5.461
5.461
638,558
-0.19(-3.43%)
Aug 28, 2020
5.571
5.664
5.503
5.655
269,343
+0.08(+1.51%)
Aug 27, 2020
5.537
5.710
5.520
5.571
494,628
+0.08(+1.38%)
Aug 26, 2020
5.588
5.680
5.411
5.495
1,010,954
-0.20(-3.55%)
Aug 25, 2020
5.908
5.942
5.562
5.697
483,515
-0.19(-3.22%)
Aug 24, 2020
5.720
5.954
5.636
5.887
736,029
+0.26(+4.60%)
Aug 21, 2020
5.653
5.749
5.603
5.628
388,852
-0.09(-1.61%)
Aug 20, 2020
5.561
5.762
5.545
5.720
376,773
+0.04(+0.74%)
Aug 19, 2020
5.570
5.737
5.461
5.678
608,012
+0.20(+3.66%)
Aug 18, 2020
5.678
5.686
5.436
5.478
676,246
-0.22(-3.81%)
Aug 17, 2020
5.837
5.837
5.678
5.695
370,727
-0.17(-2.85%)
Aug 14, 2020
5.686
5.908
5.653
5.862
298,315
+0.11(+1.89%)
Aug 13, 2020
5.720
5.912
5.686
5.753
348,633
-0.03(-0.43%)
Aug 12, 2020
6.179
6.179
5.686
5.778
620,774
-0.29(-4.81%)
Aug 11, 2020
6.079
6.196
5.991
6.071
603,779
+0.10(+1.68%)
Aug 10, 2020
5.887
6.046
5.870
5.970
1,073,386
+0.12(+2.00%)
Aug 07, 2020
5.837
5.870
5.728
5.854
974,705
-0.03(-0.43%)
Aug 06, 2020
5.570
5.912
5.570
5.879
530,902
+0.30(+5.39%)
Aug 05, 2020
5.636
5.682
5.494
5.578
547,753
+0.02(+0.30%)
Aug 04, 2020
5.611
5.670
5.494
5.561
347,312
-0.08(-1.48%)
Aug 03, 2020
5.519
5.703
5.428
5.645
511,212
+0.20(+3.68%)
Jul 31, 2020
5.678
5.770
5.394
5.444
528,609
-0.32(-5.51%)
Jul 30, 2020
5.837
5.870
5.653
5.762
596,962
-0.08(-1.29%)
Jul 29, 2020
6.012
6.321
5.720
5.837
878,449
+0.14(+2.49%)
Jul 28, 2020
5.686
5.854
5.611
5.695
607,616
-0.03(-0.58%)
Jul 27, 2020
5.620
5.770
5.528
5.728
295,581
+0.10(+1.78%)
Jul 24, 2020
5.870
5.920
5.628
5.628
694,233
-0.22(-3.71%)
Jul 23, 2020
5.695
5.904
5.695
5.845
580,436
+0.12(+2.04%)
Jul 22, 2020
5.469
5.787
5.444
5.728
1,013,381
+0.18(+3.31%)
Jul 21, 2020
5.545
5.653
5.511
5.545
589,001
+0.08(+1.53%)
Jul 20, 2020
5.628
5.628
5.369
5.461
705,203
-0.11(-1.95%)
Jul 17, 2020
5.737
5.778
5.511
5.570
720,580
-0.16(-2.77%)
Jul 16, 2020
5.653
5.745
5.611
5.728
727,789
+0.03(+0.44%)
Jul 15, 2020
5.561
5.812
5.561
5.703
592,496
+0.23(+4.27%)
Jul 14, 2020
5.386
5.503
5.269
5.469
412,326
+0.10(+1.87%)
Jul 13, 2020
5.394
5.545
5.286
5.369
529,227
+0.04(+0.78%)
Jul 10, 2020
5.135
5.407
5.135
5.327
533,998
+0.18(+3.57%)
Jul 09, 2020
5.352
5.352
5.060
5.144
633,904
-0.23(-4.20%)
Jul 08, 2020
5.361
5.419
5.236
5.369
442,751
-0.03(-0.62%)
Jul 07, 2020
5.503
5.536
5.386
5.403
375,929
-0.20(-3.58%)
Jul 06, 2020
5.586
5.691
5.453
5.603
860,104
+0.15(+2.76%)
Jul 02, 2020
5.586
5.703
5.352
5.453
708,964
-0.01(-0.15%)
Jul 01, 2020
5.929
5.954
5.444
5.461
824,501
-0.47(-7.89%)
Jun 30, 2020
5.803
5.954
5.691
5.929
945,210
+0.14(+2.45%)
Jun 29, 2020
5.595
5.787
5.519
5.787
561,431
+0.29(+5.32%)
Jun 26, 2020
5.336
5.519
5.236
5.494
1,483,435
+0.14(+2.65%)
Jun 25, 2020
5.194
5.373
5.077
5.352
1,022,333
+0.11(+2.07%)
Jun 24, 2020
5.428
5.428
5.202
5.244
1,053,445
-0.29(-5.28%)
Jun 23, 2020
5.369
5.595
5.286
5.536
762,460
+0.26(+4.91%)
Jun 22, 2020
5.302
5.336
5.152
5.277
785,420
-0.12(-2.17%)
Jun 19, 2020
5.586
5.670
5.369
5.394
1,148,593
-0.12(-2.12%)
Jun 18, 2020
5.545
5.695
5.478
5.511
368,514
-0.13(-2.37%)
Jun 17, 2020
5.795
5.812
5.603
5.645
442,320
-0.15(-2.59%)
Jun 16, 2020
5.887
5.895
5.620
5.795
690,381
+0.22(+3.89%)
Jun 15, 2020
5.219
5.666
5.211
5.578
399,777
+0.10(+1.83%)
Jun 12, 2020
5.778
5.912
5.319
5.478
640,822
-0.03(-0.61%)
Jun 11, 2020
5.436
5.553
5.311
5.511
1,047,847
-0.25(-4.35%)
Jun 10, 2020
6.054
6.054
5.745
5.762
495,786
-0.33(-5.48%)
Jun 09, 2020
6.188
6.196
5.904
6.096
632,869
-0.23(-3.69%)
Jun 08, 2020
6.096
6.375
6.096
6.329
757,858
+0.34(+5.72%)
Jun 05, 2020
5.803
6.158
5.803
5.987
955,903
+0.25(+4.37%)
Jun 04, 2020
5.686
5.803
5.553
5.737
562,377
-0.02(-0.29%)
Jun 03, 2020
5.511
5.828
5.394
5.753
508,270
+0.38(+6.99%)
Jun 02, 2020
5.302
5.461
5.252
5.378
476,701
+0.21(+4.04%)
Jun 01, 2020
5.211
5.319
5.085
5.169
688,226
+0.00(+0.00%)
May 29, 2020
5.194
5.302
5.085
5.169
637,947
-0.13(-2.37%)
May 28, 2020
5.670
5.670
5.244
5.294
601,020
-0.24(-4.37%)
May 27, 2020
5.261
5.595
5.261
5.536
1,608,919
+0.45(+8.87%)
May 26, 2020
5.269
5.294
5.077
5.085
865,054
+0.04(+0.74%)
May 22, 2020
4.998
5.056
4.849
5.048
544,582
+0.12(+2.35%)
May 21, 2020
4.965
5.056
4.907
4.932
575,948
-0.07(-1.32%)
May 20, 2020
5.006
5.126
4.907
4.998
597,655
+0.12(+2.37%)
May 19, 2020
5.089
5.176
4.882
4.882
559,852
-0.22(-4.37%)
May 18, 2020
4.866
5.114
4.866
5.106
695,316
+0.48(+10.36%)
May 15, 2020
4.602
4.676
4.469
4.626
582,711
+0.03(+0.72%)
May 14, 2020
4.420
4.684
4.317
4.593
737,068
+0.08(+1.83%)
May 13, 2020
4.659
4.709
4.445
4.511
982,739
-0.25(-5.21%)
May 12, 2020
4.973
5.048
4.759
4.759
860,669
-0.23(-4.64%)
May 11, 2020
5.196
5.263
4.866
4.990
1,042,900
-0.28(-5.33%)
May 08, 2020
5.097
5.337
4.990
5.271
1,247,491
+0.30(+5.98%)
May 07, 2020
4.982
5.139
4.841
4.973
907,294
+0.09(+1.86%)
May 06, 2020
5.106
5.238
4.845
4.882
969,898
-0.32(-6.19%)
May 05, 2020
5.163
5.395
4.812
5.205
1,713,940
-0.31(-5.55%)
May 04, 2020
5.783
5.833
5.436
5.510
877,105
-0.36(-6.19%)
May 01, 2020
5.915
5.923
5.696
5.874
1,014,116
-0.24(-3.92%)
Apr 30, 2020
5.989
6.180
5.808
6.113
770,103
-0.04(-0.67%)
Apr 29, 2020
6.031
6.295
5.998
6.155
2,290,845
+0.30(+5.08%)
Apr 28, 2020
5.560
5.923
5.535
5.857
679,749
+0.46(+8.58%)
Apr 27, 2020
4.957
5.477
4.899
5.395
893,325
+0.54(+11.05%)
Apr 24, 2020
4.709
4.949
4.643
4.858
647,107
+0.15(+3.16%)
Apr 23, 2020
4.519
4.763
4.519
4.709
458,648
+0.20(+4.40%)
Apr 22, 2020
4.585
4.618
4.428
4.511
668,418
-0.02(-0.37%)
Apr 21, 2020
4.436
4.578
4.379
4.527
613,315
-0.08(-1.79%)
Apr 20, 2020
4.593
4.733
4.511
4.610
703,759
-0.11(-2.28%)
Apr 17, 2020
4.692
4.833
4.602
4.717
1,012,663
+0.21(+4.77%)
Apr 16, 2020
4.387
4.577
4.341
4.502
669,241
+0.04(+0.93%)
Apr 15, 2020
4.734
4.816
4.428
4.461
708,780
-0.49(-9.85%)
Apr 14, 2020
5.097
5.213
4.742
4.949
1,230,841
-0.07(-1.48%)
Apr 13, 2020
5.039
5.089
4.816
5.023
853,770
-0.02(-0.49%)
Apr 09, 2020
4.891
5.147
4.891
5.048
1,062,413
+0.25(+5.16%)
Apr 08, 2020
4.387
4.821
4.387
4.800
851,172
+0.46(+10.67%)
Apr 07, 2020
4.172
4.428
4.081
4.337
1,611,741
+0.31(+7.58%)
Apr 06, 2020
3.957
4.073
3.883
4.032
1,098,534
+0.21(+5.40%)
Apr 03, 2020
3.924
3.982
3.693
3.825
910,864
-0.14(-3.54%)
Apr 02, 2020
3.842
4.089
3.726
3.965
1,103,924
+0.09(+2.35%)
Apr 01, 2020
3.974
4.164
3.808
3.875
1,064,821
-0.30(-7.13%)
Mar 31, 2020
4.089
4.230
4.023
4.172
1,361,565
+0.04(+1.00%)
Mar 30, 2020
4.337
4.337
3.949
4.131
735,097
-0.12(-2.91%)
Mar 27, 2020
4.040
4.461
3.941
4.255
1,046,314
+0.03(+0.78%)
Mar 26, 2020
3.825
4.230
3.709
4.222
1,400,902
+0.50(+13.30%)
Mar 25, 2020
3.445
3.784
3.305
3.726
1,524,107
+0.27(+7.89%)
Mar 24, 2020
3.346
3.503
3.238
3.453
958,024
+0.24(+7.46%)
Mar 23, 2020
3.272
3.387
2.900
3.214
731,411
-0.07(-2.02%)
Mar 20, 2020
3.362
3.627
3.247
3.280
1,359,458
-0.13(-3.87%)
Mar 19, 2020
3.354
3.585
2.941
3.412
1,181,530
+0.07(+1.98%)
Mar 18, 2020
3.767
3.941
3.300
3.346
1,104,239
-0.63(-15.80%)
Mar 17, 2020
3.990
4.110
3.784
3.974
1,317,022
+0.02(+0.52%)
Mar 16, 2020
4.059
4.320
3.937
3.953
1,494,749
-0.49(-11.01%)
Mar 13, 2020
5.233
5.273
4.336
4.442
1,745,748
-0.55(-11.09%)
Mar 12, 2020
5.135
5.534
4.964
4.996
1,216,378
-0.84(-14.39%)
Mar 11, 2020
5.722
5.893
5.665
5.836
943,221
-0.08(-1.38%)
Mar 10, 2020
6.105
6.158
5.665
5.917
1,156,604
-0.04(-0.68%)
Mar 09, 2020
6.162
6.537
5.926
5.958
1,272,284
-0.59(-8.97%)
Mar 06, 2020
6.349
6.659
6.325
6.545
1,221,987
-0.03(-0.50%)
Mar 05, 2020
6.684
6.806
6.504
6.578
819,069
-0.28(-4.04%)
Mar 04, 2020
6.667
6.912
6.602
6.855
1,080,159
+0.27(+4.08%)
Mar 03, 2020
6.724
6.977
6.561
6.586
805,289
-0.15(-2.30%)
Mar 02, 2020
6.512
6.749
6.455
6.741
1,017,851
+0.21(+3.25%)
Feb 28, 2020
6.439
6.732
6.374
6.529
1,132,178
-0.10(-1.48%)
Feb 27, 2020
6.529
6.765
6.439
6.626
1,782,919
-0.02(-0.37%)
Feb 26, 2020
6.920
6.985
6.643
6.651
1,050,631
-0.20(-2.97%)
Feb 25, 2020
7.050
7.128
6.847
6.855
1,002,775
-0.20(-2.77%)
Feb 24, 2020
7.393
7.393
7.042
7.050
661,826
-0.53(-6.99%)
Feb 21, 2020
7.702
7.702
7.523
7.580
494,806
-0.12(-1.59%)
Feb 20, 2020
7.670
7.800
7.580
7.702
542,726
-0.04(-0.53%)
Feb 19, 2020
7.833
7.874
7.727
7.743
434,514
-0.11(-1.35%)
Feb 18, 2020
7.963
8.020
7.821
7.849
566,453
-0.11(-1.33%)
Feb 14, 2020
8.265
8.314
7.914
7.955
604,368
-0.31(-3.75%)
Feb 13, 2020
8.354
8.656
8.118
8.265
1,454,806
-0.14(-1.65%)
Feb 12, 2020
7.882
9.275
7.882
8.403
3,897,398
+0.94(+12.55%)
Feb 11, 2020
7.482
7.580
7.442
7.466
434,518
+0.04(+0.55%)
Feb 10, 2020
7.458
7.499
7.356
7.425
245,989
-0.07(-0.98%)
Feb 07, 2020
7.507
7.523
7.393
7.499
298,503
-0.01(-0.11%)
Feb 06, 2020
7.507
7.564
7.433
7.507
427,917
+0.03(+0.44%)
Feb 05, 2020
7.270
7.507
7.262
7.474
398,950
+0.33(+4.68%)
Feb 04, 2020
7.132
7.303
7.124
7.140
491,471
+0.08(+1.15%)
Feb 03, 2020
7.075
7.173
7.026
7.058
499,446
+0.02(+0.23%)
Jan 31, 2020
7.311
7.385
7.022
7.042
558,605
-0.32(-4.32%)
Jan 30, 2020
7.140
7.360
7.140
7.360
492,961
+0.15(+2.15%)
Jan 29, 2020
7.376
7.409
7.197
7.205
577,251
-0.15(-2.00%)
Jan 28, 2020
7.442
7.482
7.344
7.352
332,045
-0.07(-0.88%)
Jan 27, 2020
7.336
7.442
7.327
7.417
503,900
+0.01(+0.11%)
Jan 24, 2020
7.417
7.442
7.344
7.409
371,871
-0.01(-0.11%)
Jan 23, 2020
7.409
7.482
7.327
7.417
305,377
+0.00(+0.00%)
Jan 22, 2020
7.417
7.482
7.368
7.417
327,056
+0.00(+0.00%)
Jan 21, 2020
7.433
7.433
7.230
7.417
551,723
-0.04(-0.55%)
Jan 17, 2020
7.637
7.637
7.425
7.458
298,135
-0.11(-1.51%)
Jan 16, 2020
7.556
7.605
7.515
7.572
358,536
+0.07(+0.98%)
Jan 15, 2020
7.376
7.523
7.352
7.499
432,252
+0.09(+1.21%)
Jan 14, 2020
7.295
7.425
7.254
7.409
422,268
+0.07(+0.89%)
Jan 13, 2020
7.205
7.344
7.156
7.344
502,629
+0.15(+2.04%)
Jan 10, 2020
7.091
7.213
7.042
7.197
451,129
+0.11(+1.61%)
Jan 09, 2020
7.246
7.246
7.050
7.083
462,354
-0.12(-1.70%)
Jan 08, 2020
7.246
7.262
7.132
7.205
540,396
-0.02(-0.34%)
Jan 07, 2020
7.352
7.376
7.132
7.230
572,356
-0.17(-2.31%)
Jan 06, 2020
7.270
7.490
7.217
7.401
975,924
+0.07(+1.00%)
Jan 03, 2020
7.344
7.401
7.262
7.327
494,070
-0.10(-1.32%)
Jan 02, 2020
7.662
7.662
7.368
7.425
619,879
-0.20(-2.67%)
Dec 31, 2019
7.588
7.674
7.578
7.629
387,207
+0.02(+0.32%)
Dec 30, 2019
7.613
7.670
7.531
7.605
351,225
-0.01(-0.11%)
Dec 27, 2019
7.719
7.719
7.580
7.613
301,693
-0.04(-0.53%)
Dec 26, 2019
7.784
7.784
7.637
7.653
220,271
-0.10(-1.26%)
Dec 24, 2019
7.751
7.776
7.686
7.751
291,632
-0.02(-0.21%)
Dec 23, 2019
7.882
7.914
7.735
7.768
336,408
-0.08(-1.04%)
Dec 20, 2019
7.784
7.874
7.759
7.849
1,062,245
+0.06(+0.73%)
Dec 19, 2019
7.890
7.890
7.735
7.792
472,959
-0.10(-1.24%)
Dec 18, 2019
7.857
7.906
7.808
7.890
556,083
+0.07(+0.94%)
Dec 17, 2019
7.800
7.825
7.727
7.816
550,156
+0.02(+0.21%)
Dec 16, 2019
7.825
7.906
7.784
7.800
627,101
+0.00(+0.00%)
Dec 13, 2019
7.759
7.825
7.613
7.800
764,846
+0.06(+0.74%)
Dec 12, 2019
7.694
7.743
7.645
7.743
530,267
+0.02(+0.21%)
Dec 11, 2019
7.539
7.727
7.466
7.727
681,227
+0.24(+3.16%)
Dec 10, 2019
7.539
7.572
7.474
7.490
675,242
-0.05(-0.65%)
Dec 09, 2019
7.556
7.588
7.499
7.539
462,330
-0.02(-0.32%)
Dec 06, 2019
7.474
7.711
7.474
7.564
560,077
+0.17(+2.32%)
Dec 05, 2019
7.311
7.433
7.299
7.393
1,019,805
+0.07(+1.00%)
Dec 04, 2019
7.246
7.433
7.221
7.319
564,858
+0.12(+1.70%)
Dec 03, 2019
7.279
7.327
7.128
7.197
687,070
-0.14(-1.89%)
Dec 02, 2019
7.458
7.486
7.303
7.336
775,574
-0.12(-1.64%)
Nov 29, 2019
7.442
7.539
7.393
7.458
176,550
-0.05(-0.65%)
Nov 27, 2019
7.474
7.556
7.446
7.507
336,414
+0.05(+0.71%)
Nov 26, 2019
7.527
7.608
7.429
7.454
620,372
-0.10(-1.29%)
Nov 25, 2019
7.413
7.664
7.405
7.551
719,084
+0.19(+2.53%)
Nov 22, 2019
7.478
7.551
7.365
7.365
427,275
-0.08(-1.09%)
Nov 21, 2019
7.688
7.745
7.446
7.446
705,403
-0.23(-3.06%)
Nov 20, 2019
7.624
7.753
7.624
7.680
901,403
+0.00(+0.00%)
Nov 19, 2019
7.624
7.721
7.616
7.680
709,221
+0.07(+0.96%)
Nov 18, 2019
7.591
7.664
7.559
7.608
500,567
+0.02(+0.32%)
Nov 15, 2019
7.648
7.693
7.551
7.583
454,212
-0.02(-0.21%)
Nov 14, 2019
7.543
7.656
7.535
7.599
443,544
+0.06(+0.86%)
Nov 13, 2019
7.527
7.608
7.454
7.535
1,009,658
-0.04(-0.53%)
Nov 12, 2019
7.608
7.672
7.567
7.575
486,368
+0.00(+0.00%)
Nov 11, 2019
7.486
7.599
7.486
7.575
367,485
+0.03(+0.43%)
Nov 08, 2019
7.519
7.593
7.486
7.543
480,159
-0.02(-0.21%)
Nov 07, 2019
7.648
7.705
7.543
7.559
446,472
-0.01(-0.11%)
Nov 06, 2019
7.656
7.705
7.543
7.567
555,812
-0.09(-1.16%)
Nov 05, 2019
7.697
7.777
7.559
7.656
617,300
+0.04(+0.53%)
Nov 04, 2019
7.486
7.688
7.486
7.616
1,068,522
+0.18(+2.39%)
Nov 01, 2019
7.470
7.502
7.332
7.438
1,002,454
+0.03(+0.44%)
Oct 31, 2019
7.260
7.486
7.235
7.405
1,421,363
+0.19(+2.58%)
Oct 30, 2019
7.842
7.858
7.114
7.219
1,691,658
-0.91(-11.24%)
Oct 29, 2019
8.093
8.202
7.988
8.134
1,031,916
+0.00(+0.00%)
Oct 28, 2019
8.134
8.295
8.117
8.134
921,506
+0.02(+0.20%)
Oct 25, 2019
8.117
8.304
8.093
8.117
653,146
+0.00(+0.00%)
Oct 24, 2019
8.166
8.215
8.053
8.117
670,545
-0.05(-0.59%)
Oct 23, 2019
7.964
8.190
7.923
8.166
957,495
+0.19(+2.44%)
Oct 22, 2019
7.996
8.061
7.899
7.972
836,985
-0.06(-0.71%)
Oct 21, 2019
8.004
8.093
7.952
8.028
868,297
+0.11(+1.33%)
Oct 18, 2019
7.891
7.956
7.875
7.923
468,545
+0.04(+0.51%)
Oct 17, 2019
7.802
7.899
7.769
7.883
621,719
+0.12(+1.56%)
Oct 16, 2019
7.697
7.802
7.672
7.761
438,100
+0.03(+0.42%)
Oct 15, 2019
7.802
7.862
7.713
7.729
299,377
-0.07(-0.93%)
Oct 14, 2019
7.850
7.869
7.753
7.802
377,492
-0.09(-1.13%)
Oct 11, 2019
7.915
8.004
7.875
7.891
516,857
+0.10(+1.25%)
Oct 10, 2019
7.786
7.854
7.769
7.794
456,737
+0.03(+0.42%)
Oct 09, 2019
7.737
7.790
7.705
7.761
403,944
+0.08(+1.05%)
Oct 08, 2019
7.656
7.721
7.591
7.680
513,736
-0.07(-0.94%)
Oct 07, 2019
7.761
7.818
7.656
7.753
661,915
-0.08(-1.03%)
Oct 04, 2019
7.640
7.842
7.640
7.834
497,335
+0.17(+2.22%)
Oct 03, 2019
7.697
7.729
7.519
7.664
397,672
-0.10(-1.25%)
Oct 02, 2019
7.761
7.777
7.591
7.761
775,447
-0.06(-0.72%)
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.