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
Ardmore Shipping Corp
(NY:
ASC
)
22.36
-0.20 (-0.89%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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
5.689
5.762
5.616
5.689
291,848
-0.02(-0.32%)
Apr 28, 2022
5.835
5.835
5.616
5.707
527,215
-0.07(-1.26%)
Apr 27, 2022
5.232
5.880
5.177
5.780
749,970
+0.66(+12.83%)
Apr 26, 2022
5.068
5.387
5.022
5.123
410,547
+0.07(+1.45%)
Apr 25, 2022
5.086
5.104
4.785
5.049
578,719
-0.13(-2.47%)
Apr 22, 2022
5.104
5.552
4.967
5.177
782,401
+0.15(+2.90%)
Apr 21, 2022
5.086
5.113
4.967
5.031
242,508
-0.01(-0.18%)
Apr 20, 2022
4.967
5.059
4.739
5.040
552,807
+0.10(+2.03%)
Apr 19, 2022
4.830
5.051
4.830
4.940
216,746
+0.08(+1.69%)
Apr 18, 2022
5.141
5.159
4.821
4.858
351,874
-0.25(-4.83%)
Apr 14, 2022
4.785
5.177
4.721
5.104
474,794
+0.34(+7.09%)
Apr 13, 2022
4.785
4.885
4.712
4.766
322,201
-0.01(-0.19%)
Apr 12, 2022
4.830
4.976
4.766
4.776
181,293
+0.02(+0.38%)
Apr 11, 2022
5.031
5.031
4.748
4.757
516,205
-0.27(-5.44%)
Apr 08, 2022
4.584
5.086
4.556
5.031
1,012,689
+0.49(+10.87%)
Apr 07, 2022
4.502
4.693
4.383
4.538
363,233
+0.13(+2.90%)
Apr 06, 2022
4.237
4.509
4.237
4.410
449,869
+0.17(+4.09%)
Apr 05, 2022
4.200
4.310
4.155
4.237
2,088,518
+0.02(+0.43%)
Apr 04, 2022
4.273
4.310
4.118
4.219
156,537
+0.03(+0.65%)
Apr 01, 2022
4.109
4.301
4.109
4.191
126,141
+0.08(+2.00%)
Mar 31, 2022
4.109
4.228
4.091
4.109
115,781
-0.04(-0.88%)
Mar 30, 2022
4.063
4.173
4.045
4.146
155,936
+0.15(+3.65%)
Mar 29, 2022
4.036
4.036
3.844
3.999
203,355
-0.05(-1.13%)
Mar 28, 2022
4.100
4.136
4.027
4.045
59,391
-0.10(-2.42%)
Mar 25, 2022
4.036
4.164
4.009
4.146
170,900
+0.11(+2.71%)
Mar 24, 2022
4.100
4.155
3.999
4.036
177,470
-0.05(-1.12%)
Mar 23, 2022
4.100
4.155
4.065
4.082
91,376
+0.04(+0.90%)
Mar 22, 2022
4.228
4.282
4.036
4.045
202,805
-0.17(-4.11%)
Mar 21, 2022
4.036
4.237
4.036
4.219
310,583
+0.21(+5.24%)
Mar 18, 2022
3.881
4.081
3.881
4.009
230,708
+0.11(+2.81%)
Mar 17, 2022
3.735
3.926
3.735
3.899
104,258
+0.17(+4.66%)
Mar 16, 2022
3.707
3.817
3.697
3.725
52,091
+0.04(+0.99%)
Mar 15, 2022
3.589
3.707
3.479
3.689
144,504
+0.06(+1.76%)
Mar 14, 2022
3.780
3.780
3.557
3.625
201,764
-0.11(-2.93%)
Mar 11, 2022
3.826
3.926
3.689
3.735
165,147
-0.17(-4.44%)
Mar 10, 2022
3.999
4.018
3.799
3.908
161,929
-0.09(-2.28%)
Mar 09, 2022
3.872
4.118
3.872
3.999
359,408
+0.05(+1.15%)
Mar 08, 2022
4.164
4.164
3.881
3.954
161,316
-0.14(-3.35%)
Mar 07, 2022
3.981
4.200
3.908
4.091
283,410
+0.04(+0.90%)
Mar 04, 2022
4.009
4.063
3.680
4.054
310,961
+0.05(+1.14%)
Mar 03, 2022
4.045
4.136
3.935
4.009
162,391
-0.05(-1.35%)
Mar 02, 2022
4.072
4.182
3.981
4.063
252,942
+0.05(+1.14%)
Mar 01, 2022
4.045
4.237
3.945
4.018
201,827
+0.00(+0.00%)
Feb 28, 2022
3.926
4.072
3.808
4.018
208,546
+0.09(+2.33%)
Feb 25, 2022
3.926
3.999
3.908
3.926
93,576
+0.02(+0.47%)
Feb 24, 2022
3.789
4.100
3.704
3.908
313,898
+0.08(+2.15%)
Feb 23, 2022
3.817
3.872
3.716
3.826
114,977
+0.06(+1.70%)
Feb 22, 2022
3.881
3.881
3.725
3.762
169,193
-0.12(-3.06%)
Feb 18, 2022
3.881
0
+0.08(+2.16%)
Feb 17, 2022
3.643
3.881
3.643
3.799
267,384
+0.15(+4.00%)
Feb 16, 2022
3.598
3.725
3.543
3.652
200,548
+0.11(+3.09%)
Feb 15, 2022
3.424
3.552
3.424
3.543
117,536
+0.12(+3.47%)
Feb 14, 2022
3.424
3.497
3.424
3.424
116,483
-0.03(-0.79%)
Feb 11, 2022
3.315
3.488
3.315
3.452
195,591
+0.13(+3.85%)
Feb 10, 2022
3.296
3.452
3.296
3.324
242,025
+0.03(+0.83%)
Feb 09, 2022
3.324
3.378
3.287
3.296
78,484
+0.02(+0.56%)
Feb 08, 2022
3.360
3.369
3.214
3.278
90,745
-0.10(-2.97%)
Feb 07, 2022
3.269
3.403
3.269
3.378
98,230
+0.11(+3.35%)
Feb 04, 2022
3.214
3.333
3.150
3.269
83,199
+0.08(+2.58%)
Feb 03, 2022
3.260
3.187
3.187
79,869
-0.12(-3.59%)
Feb 02, 2022
3.278
3.342
3.260
3.305
59,951
+0.05(+1.69%)
Feb 01, 2022
3.123
3.278
3.041
3.251
157,255
+0.13(+4.09%)
Jan 31, 2022
3.013
3.187
3.123
67,671
+0.11(+3.64%)
Jan 28, 2022
3.050
3.168
3.013
3.013
222,376
-0.05(-1.49%)
Jan 27, 2022
3.105
3.187
3.022
3.059
113,880
+0.01(+0.30%)
Jan 26, 2022
3.123
3.168
3.009
3.050
184,877
-0.04(-1.18%)
Jan 25, 2022
2.904
3.095
2.881
3.086
261,607
+0.18(+6.29%)
Jan 24, 2022
2.968
3.050
2.821
2.904
284,123
-0.16(-5.07%)
Jan 21, 2022
3.022
3.086
2.968
3.059
152,920
+0.02(+0.60%)
Jan 20, 2022
3.141
3.178
3.041
3.041
69,593
-0.10(-3.20%)
Jan 19, 2022
3.178
3.187
3.095
3.141
149,629
-0.04(-1.15%)
Jan 18, 2022
3.114
3.223
3.114
3.178
215,206
-0.05(-1.42%)
Jan 14, 2022
3.223
0
+0.06(+2.02%)
Jan 13, 2022
3.187
3.206
3.123
3.159
78,603
-0.03(-0.86%)
Jan 12, 2022
3.187
3.260
3.174
3.187
35,291
+0.02(+0.58%)
Jan 11, 2022
3.123
3.258
3.123
3.168
79,413
+0.03(+0.87%)
Jan 10, 2022
3.214
3.232
3.123
3.141
62,974
-0.07(-2.27%)
Jan 07, 2022
3.196
3.251
3.187
3.214
55,315
+0.00(+0.00%)
Jan 06, 2022
3.369
3.423
3.196
3.214
69,971
-0.11(-3.30%)
Jan 05, 2022
3.378
3.415
3.278
3.324
99,210
-0.06(-1.89%)
Jan 04, 2022
3.342
3.461
3.324
3.388
98,042
+0.08(+2.49%)
Jan 03, 2022
3.068
3.315
3.068
3.305
115,688
+0.22(+7.10%)
Dec 31, 2021
3.050
3.132
3.022
3.086
87,070
+0.05(+1.50%)
Dec 30, 2021
3.068
3.105
3.022
3.041
162,212
-0.03(-0.89%)
Dec 29, 2021
3.178
3.178
3.022
3.068
188,177
-0.03(-0.88%)
Dec 28, 2021
3.105
3.168
3.082
3.095
128,778
-0.01(-0.29%)
Dec 27, 2021
3.223
3.242
3.086
3.105
71,005
-0.10(-3.13%)
Dec 23, 2021
3.196
3.232
3.196
3.205
139,390
-0.06(-1.96%)
Dec 22, 2021
3.251
3.315
3.196
3.269
55,790
+0.02(+0.56%)
Dec 21, 2021
3.205
3.278
3.205
3.251
152,018
+0.07(+2.30%)
Dec 20, 2021
3.041
3.205
2.977
3.178
152,797
+0.05(+1.46%)
Dec 17, 2021
3.050
3.187
3.000
3.132
348,208
+0.10(+3.31%)
Dec 16, 2021
3.406
3.429
3.022
3.032
480,695
-0.31(-9.29%)
Dec 15, 2021
3.196
3.369
3.150
3.342
310,155
+0.15(+4.57%)
Dec 14, 2021
3.351
3.351
3.196
3.196
127,527
-0.16(-4.89%)
Dec 13, 2021
3.680
3.698
3.360
3.360
176,416
-0.34(-9.14%)
Dec 10, 2021
3.506
3.698
3.483
3.698
358,528
+0.22(+6.30%)
Dec 09, 2021
3.543
3.561
3.452
3.479
80,633
-0.09(-2.56%)
Dec 08, 2021
3.497
3.671
3.497
3.570
499,370
+0.06(+1.82%)
Dec 07, 2021
3.452
3.552
3.397
3.506
260,851
+0.11(+3.23%)
Dec 06, 2021
3.196
3.461
3.196
3.397
211,543
+0.14(+4.20%)
Dec 03, 2021
3.378
3.378
3.223
3.260
194,867
-0.11(-3.25%)
Dec 02, 2021
3.287
3.369
3.214
3.369
172,000
+0.11(+3.36%)
Dec 01, 2021
3.351
3.369
3.155
3.260
191,953
-0.09(-2.72%)
Nov 30, 2021
3.442
3.525
3.086
3.351
559,407
-0.14(-3.93%)
Nov 29, 2021
3.589
3.643
3.442
3.488
562,795
+0.01(+0.26%)
Nov 26, 2021
3.424
3.543
3.388
3.479
182,086
-0.21(-5.69%)
Nov 24, 2021
3.497
3.707
3.470
3.689
139,168
+0.17(+4.94%)
Nov 23, 2021
3.598
3.643
3.470
3.515
186,849
-0.07(-2.04%)
Nov 22, 2021
3.543
3.652
3.515
3.589
131,146
+0.05(+1.29%)
Nov 19, 2021
3.616
3.634
3.506
3.543
200,954
-0.07(-2.02%)
Nov 18, 2021
3.680
3.616
3.570
3.616
191,456
-0.06(-1.74%)
Nov 17, 2021
3.662
3.735
3.589
3.680
102,235
+0.00(+0.00%)
Nov 16, 2021
3.716
3.725
3.579
3.680
270,449
-0.05(-1.23%)
Nov 15, 2021
3.771
3.789
3.625
3.725
119,224
-0.06(-1.69%)
Nov 12, 2021
3.735
3.835
3.735
3.789
66,807
+0.03(+0.73%)
Nov 11, 2021
3.552
3.853
3.552
3.762
205,931
+0.18(+5.10%)
Nov 10, 2021
3.652
3.579
255,412
-0.16(-4.39%)
Nov 09, 2021
3.716
3.799
3.602
3.744
116,684
+0.02(+0.49%)
Nov 08, 2021
3.762
3.872
3.725
3.725
137,296
-0.04(-0.97%)
Nov 05, 2021
3.817
3.819
3.707
3.762
59,741
-0.05(-1.44%)
Nov 04, 2021
3.935
3.935
3.789
3.817
85,261
-0.08(-2.11%)
Nov 03, 2021
3.780
3.945
3.762
3.899
98,397
+0.09(+2.40%)
Nov 02, 2021
3.954
3.954
3.789
3.808
127,368
-0.16(-4.14%)
Nov 01, 2021
3.662
3.972
3.625
3.972
203,999
+0.35(+9.57%)
Oct 29, 2021
3.671
3.753
3.602
3.625
106,793
-0.05(-1.49%)
Oct 28, 2021
3.725
3.753
3.671
3.680
150,189
+0.01(+0.25%)
Oct 27, 2021
3.607
3.707
3.589
3.671
200,512
+0.06(+1.77%)
Oct 26, 2021
3.561
3.607
218,572
-0.11(-2.95%)
Oct 25, 2021
3.707
3.835
3.652
3.716
197,233
+0.01(+0.25%)
Oct 22, 2021
3.616
3.835
3.616
3.707
296,753
+0.11(+3.05%)
Oct 21, 2021
3.817
3.853
3.552
3.598
288,099
-0.26(-6.64%)
Oct 20, 2021
4.018
4.018
3.808
3.853
273,487
-0.12(-2.99%)
Oct 19, 2021
4.009
4.009
3.908
3.972
436,513
+0.05(+1.40%)
Oct 18, 2021
3.671
3.969
3.662
3.917
735,197
+0.37(+10.57%)
Oct 15, 2021
3.452
3.616
3.388
3.543
397,483
+0.15(+4.30%)
Oct 14, 2021
3.433
3.433
3.360
3.397
209,248
+0.04(+1.09%)
Oct 13, 2021
3.433
3.461
3.315
3.360
172,434
-0.06(-1.87%)
Oct 12, 2021
3.616
3.616
3.388
3.424
269,844
-0.17(-4.82%)
Oct 11, 2021
3.643
3.678
3.515
3.598
300,840
+0.00(+0.00%)
Oct 08, 2021
3.470
3.643
3.470
3.598
385,983
+0.18(+5.35%)
Oct 07, 2021
3.552
3.611
3.415
3.415
182,137
-0.12(-3.36%)
Oct 06, 2021
3.662
3.680
3.520
3.534
206,509
-0.18(-4.91%)
Oct 05, 2021
3.817
3.853
3.680
3.716
242,056
-0.08(-2.16%)
Oct 04, 2021
3.890
3.908
3.767
3.799
414,215
-0.08(-2.12%)
Oct 01, 2021
3.817
3.926
3.744
3.881
414,369
+0.09(+2.41%)
Sep 30, 2021
3.680
3.799
3.616
3.789
380,953
+0.11(+2.98%)
Sep 29, 2021
3.698
3.835
3.577
3.680
463,838
-0.08(-2.18%)
Sep 28, 2021
3.725
3.789
3.627
3.762
325,301
+0.07(+1.98%)
Sep 27, 2021
3.470
3.735
3.447
3.689
1,439,105
+0.27(+8.02%)
Sep 24, 2021
3.196
3.451
3.196
3.415
413,520
+0.17(+5.35%)
Sep 23, 2021
3.278
3.278
3.187
3.242
169,851
+0.01(+0.28%)
Sep 22, 2021
3.187
3.269
3.169
3.232
163,556
+0.08(+2.61%)
Sep 21, 2021
3.068
3.168
3.032
3.150
196,251
+0.14(+4.55%)
Sep 20, 2021
3.013
3.050
2.940
3.013
255,984
-0.10(-3.23%)
Sep 17, 2021
3.059
3.150
3.059
3.114
93,083
+0.03(+0.89%)
Sep 16, 2021
3.178
3.187
3.077
3.086
166,790
-0.10(-3.15%)
Sep 15, 2021
3.141
3.214
3.141
3.187
220,552
+0.05(+1.75%)
Sep 14, 2021
3.242
3.242
3.105
3.132
181,782
-0.09(-2.83%)
Sep 13, 2021
3.251
3.287
3.178
3.223
251,734
+0.01(+0.28%)
Sep 10, 2021
3.406
3.415
3.196
3.214
175,192
-0.14(-4.09%)
Sep 09, 2021
3.287
3.360
3.205
3.351
393,958
+0.12(+3.67%)
Sep 08, 2021
3.360
3.378
3.214
3.232
340,987
-0.12(-3.54%)
Sep 07, 2021
3.305
3.369
3.305
3.351
302,097
+0.02(+0.55%)
Sep 03, 2021
3.287
3.333
3.205
3.333
351,552
+0.04(+1.11%)
Sep 02, 2021
3.315
3.333
3.214
3.296
453,340
-0.02(-0.55%)
Sep 01, 2021
3.159
3.333
3.150
3.315
565,442
+0.13(+4.01%)
Aug 31, 2021
3.178
3.187
3.114
3.187
106,004
+0.01(+0.29%)
Aug 30, 2021
3.114
3.205
3.050
3.178
243,396
+0.07(+2.35%)
Aug 27, 2021
2.958
3.114
2.949
3.105
342,074
+0.15(+4.94%)
Aug 26, 2021
3.013
3.086
2.913
2.958
202,690
-0.05(-1.52%)
Aug 25, 2021
2.977
3.045
2.948
3.004
296,061
+0.03(+0.92%)
Aug 24, 2021
2.986
3.004
2.949
2.977
188,372
+0.05(+1.56%)
Aug 23, 2021
2.958
2.984
2.922
2.931
113,693
+0.05(+1.90%)
Aug 20, 2021
2.922
2.940
2.803
2.876
529,597
-0.01(-0.32%)
Aug 19, 2021
2.968
2.969
2.812
2.885
395,604
-0.03(-0.94%)
Aug 18, 2021
2.949
2.990
2.895
2.913
91,267
-0.02(-0.62%)
Aug 17, 2021
2.968
2.986
2.885
2.931
142,349
+0.00(+0.00%)
Aug 16, 2021
2.922
2.968
2.895
2.931
139,347
-0.01(-0.31%)
Aug 13, 2021
3.013
3.095
2.922
2.940
118,850
-0.07(-2.42%)
Aug 12, 2021
3.105
3.123
3.013
3.013
116,079
-0.14(-4.35%)
Aug 11, 2021
3.004
3.159
3.004
3.150
161,716
+0.12(+3.92%)
Aug 10, 2021
2.958
3.050
2.885
3.032
146,355
+0.11(+3.75%)
Aug 09, 2021
3.059
3.091
2.922
2.922
246,989
-0.13(-4.19%)
Aug 06, 2021
3.004
3.059
2.949
3.050
131,395
+0.08(+2.77%)
Aug 05, 2021
2.977
3.050
2.949
2.968
159,877
+0.02(+0.62%)
Aug 04, 2021
3.105
3.105
2.949
2.949
307,303
-0.17(-5.56%)
Aug 03, 2021
3.196
3.205
3.114
3.123
355,819
-0.07(-2.29%)
Aug 02, 2021
3.315
3.333
3.134
3.196
186,418
-0.12(-3.58%)
Jul 30, 2021
3.114
3.388
3.114
3.315
504,361
+0.22(+7.08%)
Jul 29, 2021
3.095
3.260
3.095
3.095
230,599
+0.04(+1.19%)
Jul 28, 2021
3.095
3.150
2.949
3.059
491,585
-0.01(-0.30%)
Jul 27, 2021
3.022
3.178
3.013
3.068
427,783
-0.23(-6.93%)
Jul 26, 2021
3.242
3.365
3.242
3.296
206,487
+0.05(+1.69%)
Jul 23, 2021
3.342
3.342
3.182
3.242
114,949
-0.05(-1.66%)
Jul 22, 2021
3.442
3.442
3.237
3.296
197,141
-0.16(-4.50%)
Jul 21, 2021
3.305
3.506
3.305
3.452
144,013
+0.19(+5.88%)
Jul 20, 2021
3.196
3.278
3.132
3.260
158,068
+0.07(+2.29%)
Jul 19, 2021
3.068
3.214
3.022
3.187
470,396
+0.02(+0.58%)
Jul 16, 2021
3.305
3.305
3.137
3.168
277,670
-0.10(-3.07%)
Jul 15, 2021
3.287
3.351
3.242
3.269
299,056
-0.05(-1.65%)
Jul 14, 2021
3.433
3.506
3.287
3.324
446,349
-0.09(-2.67%)
Jul 13, 2021
3.506
3.589
3.351
3.415
419,127
-0.11(-3.11%)
Jul 12, 2021
3.589
3.625
3.470
3.525
406,263
-0.11(-3.02%)
Jul 09, 2021
3.616
3.662
3.534
3.634
158,821
+0.05(+1.27%)
Jul 08, 2021
3.525
3.643
3.406
3.589
381,784
+0.07(+2.08%)
Jul 07, 2021
3.735
3.777
3.497
3.515
538,853
-0.26(-6.78%)
Jul 06, 2021
3.789
3.853
3.707
3.771
300,392
-0.03(-0.72%)
Jul 02, 2021
3.744
3.826
3.735
3.799
279,785
+0.10(+2.72%)
Jul 01, 2021
3.890
3.908
3.652
3.698
486,975
-0.16(-4.03%)
Jun 30, 2021
3.872
3.917
3.753
3.853
504,826
+0.05(+1.20%)
Jun 29, 2021
3.872
3.913
3.762
3.808
373,693
-0.08(-2.11%)
Jun 28, 2021
4.255
4.264
3.744
3.890
980,722
-0.31(-7.39%)
Jun 25, 2021
4.082
4.246
4.018
4.200
5,412,260
+0.18(+4.55%)
Jun 24, 2021
3.872
4.018
3.725
4.018
974,785
+0.16(+4.27%)
Jun 23, 2021
3.881
3.917
3.826
3.853
504,112
+0.04(+0.96%)
Jun 22, 2021
3.561
3.881
3.488
3.817
785,986
+0.27(+7.73%)
Jun 21, 2021
3.461
3.561
3.461
3.543
469,525
+0.10(+2.92%)
Jun 18, 2021
3.479
3.547
3.424
3.442
708,225
-0.14(-3.83%)
Jun 17, 2021
3.744
3.814
3.525
3.579
571,908
-0.15(-3.92%)
Jun 16, 2021
3.698
3.817
3.698
3.725
576,589
+0.03(+0.74%)
Jun 15, 2021
3.725
3.771
3.634
3.698
393,605
+0.01(+0.25%)
Jun 14, 2021
3.835
3.917
3.671
3.689
609,280
-0.11(-2.88%)
Jun 11, 2021
3.862
3.926
3.771
3.799
563,953
-0.05(-1.42%)
Jun 10, 2021
3.954
3.954
3.853
3.853
264,515
-0.03(-0.71%)
Jun 09, 2021
3.945
3.963
3.881
3.881
167,315
-0.06(-1.62%)
Jun 08, 2021
3.908
4.009
3.881
3.945
186,993
+0.01(+0.23%)
Jun 07, 2021
3.945
4.018
3.908
3.935
378,812
+0.03(+0.70%)
Jun 04, 2021
4.072
4.109
3.908
3.908
303,803
-0.11(-2.73%)
Jun 03, 2021
4.182
4.237
3.990
4.018
330,093
-0.17(-4.14%)
Jun 02, 2021
4.310
4.310
4.191
4.191
289,901
-0.08(-1.92%)
Jun 01, 2021
4.182
4.310
4.146
4.273
289,471
+0.17(+4.23%)
May 28, 2021
3.972
4.164
3.963
4.100
358,459
+0.08(+2.05%)
May 27, 2021
4.118
4.191
3.963
4.018
443,032
-0.05(-1.12%)
May 26, 2021
4.155
4.219
4.063
4.063
306,755
-0.10(-2.41%)
May 25, 2021
4.456
4.511
4.155
4.164
317,836
-0.28(-6.37%)
May 24, 2021
4.593
4.634
4.447
4.447
143,902
-0.16(-3.56%)
May 21, 2021
4.365
4.684
4.337
4.611
451,726
+0.33(+7.68%)
May 20, 2021
4.228
4.337
4.132
4.282
279,844
+0.05(+1.08%)
May 19, 2021
4.255
4.337
4.164
4.237
210,989
-0.20(-4.53%)
May 18, 2021
4.419
4.538
4.337
4.438
299,332
+0.07(+1.67%)
May 17, 2021
4.264
4.419
4.164
4.365
221,231
+0.10(+2.36%)
May 14, 2021
4.292
4.356
4.246
4.264
153,441
-0.01(-0.21%)
May 13, 2021
4.109
4.292
4.082
4.273
329,629
+0.07(+1.74%)
May 12, 2021
4.282
4.301
4.155
4.200
301,958
-0.05(-1.08%)
May 11, 2021
4.091
4.328
3.972
4.246
270,568
+0.03(+0.65%)
May 10, 2021
4.155
4.419
4.146
4.219
478,613
+0.20(+5.00%)
May 07, 2021
4.100
4.237
3.958
4.018
337,650
-0.11(-2.65%)
May 06, 2021
3.990
4.164
3.826
4.127
481,156
+0.15(+3.67%)
May 05, 2021
3.872
4.036
3.662
3.981
494,811
+0.26(+6.86%)
May 04, 2021
3.890
3.999
3.725
3.725
395,542
-0.16(-4.00%)
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.