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
Alj Regional Hold
(NQ:
ALJJ
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Sep 9, 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
1.650
1.815
1.650
1.780
66,224
+0.10(+5.95%)
Jan 28, 2022
1.740
1.750
1.570
1.680
185,561
-0.06(-3.45%)
Jan 27, 2022
1.680
1.750
1.680
1.740
47,808
+0.04(+2.35%)
Jan 26, 2022
1.830
1.830
1.670
1.700
173,353
-0.09(-5.29%)
Jan 25, 2022
1.840
1.850
1.770
1.795
56,135
-0.06(-2.97%)
Jan 24, 2022
1.910
1.940
1.790
1.850
327,704
+0.06(+3.35%)
Jan 21, 2022
1.770
1.810
1.720
1.790
53,743
+0.10(+5.92%)
Jan 20, 2022
1.690
1.720
1.660
1.690
32,828
+0.01(+0.60%)
Jan 19, 2022
1.730
1.730
1.680
1.680
26,275
-0.05(-2.89%)
Jan 18, 2022
1.710
1.790
1.650
1.730
38,185
+0.02(+1.17%)
Jan 14, 2022
1.710
0
-0.01(-0.58%)
Jan 13, 2022
1.765
1.765
1.720
1.720
11,431
-0.01(-0.46%)
Jan 12, 2022
1.750
1.750
1.750
1.728
58,365
-0.02(-1.26%)
Jan 11, 2022
1.740
1.780
1.700
1.750
41,184
-0.01(-0.57%)
Jan 10, 2022
1.750
1.770
1.630
1.760
121,758
-0.02(-1.12%)
Jan 07, 2022
1.750
1.840
1.750
1.780
75,868
-0.07(-3.78%)
Jan 06, 2022
1.760
1.880
1.740
1.850
82,899
+0.08(+4.52%)
Jan 05, 2022
1.780
1.840
1.720
1.770
54,106
-0.02(-1.12%)
Jan 04, 2022
1.810
1.870
1.790
1.790
134,317
-0.01(-0.56%)
Jan 03, 2022
1.800
1.830
1.750
1.800
186,014
-0.02(-1.10%)
Dec 31, 2021
1.760
1.880
1.730
1.820
319,987
+0.05(+2.82%)
Dec 30, 2021
1.780
1.900
1.750
1.770
241,968
-0.04(-2.21%)
Dec 29, 2021
1.880
1.990
1.770
1.810
371,630
-0.05(-2.69%)
Dec 28, 2021
1.860
1.920
1.800
1.860
294,803
-0.03(-1.59%)
Dec 27, 2021
1.880
1.980
1.820
1.890
368,780
-0.02(-1.05%)
Dec 23, 2021
1.610
2.010
1.580
1.910
1,597,588
+0.16(+9.14%)
Dec 22, 2021
1.340
1.750
1.290
1.750
6,729,890
+0.57(+48.31%)
Dec 21, 2021
1.160
1.180
1.160
1.180
7,278
+0.00(+0.00%)
Dec 20, 2021
1.260
1.270
1.150
1.180
33,360
+0.01(+0.85%)
Dec 17, 2021
1.360
1.370
1.150
1.170
38,349
-0.14(-10.69%)
Dec 16, 2021
1.290
1.380
1.245
1.310
46,300
-0.09(-6.43%)
Dec 15, 2021
1.230
1.400
1.180
1.400
68,128
+0.20(+16.67%)
Dec 14, 2021
1.200
1.260
1.200
1.200
11,002
-0.02(-1.64%)
Dec 13, 2021
1.220
1.250
1.180
1.220
85,011
+0.00(+0.00%)
Dec 10, 2021
1.160
1.220
1.160
1.220
36,793
+0.05(+4.27%)
Dec 09, 2021
1.170
1.200
1.170
1.170
15,838
-0.02(-1.68%)
Dec 08, 2021
1.190
1.200
1.140
1.190
7,241
+0.03(+2.59%)
Dec 07, 2021
1.140
1.200
1.135
1.160
9,948
+0.02(+1.75%)
Dec 06, 2021
1.100
1.160
1.100
1.140
22,064
+0.03(+2.70%)
Dec 03, 2021
1.150
1.170
1.100
1.110
51,709
-0.07(-5.93%)
Dec 02, 2021
1.220
1.220
1.150
1.180
29,905
-0.02(-1.67%)
Dec 01, 2021
1.260
1.260
1.200
1.200
20,252
-0.06(-4.76%)
Nov 30, 2021
1.270
1.280
1.225
1.260
57,059
+0.04(+3.28%)
Nov 29, 2021
1.290
1.290
1.150
1.220
54,527
-0.02(-1.21%)
Nov 26, 2021
1.240
1.240
1.211
1.235
27,040
+0.01(+0.41%)
Nov 24, 2021
1.200
1.230
1.190
1.230
55,648
+0.05(+4.24%)
Nov 23, 2021
1.170
1.200
1.170
1.180
43,113
+0.00(+0.00%)
Nov 22, 2021
1.150
1.180
1.150
1.180
36,615
+0.03(+2.61%)
Nov 19, 2021
1.140
1.180
1.140
1.150
30,916
-0.01(-0.86%)
Nov 18, 2021
1.190
1.180
1.160
1.160
12,018
-0.03(-2.52%)
Nov 17, 2021
1.140
1.200
1.100
1.190
88,225
+0.03(+2.59%)
Nov 16, 2021
1.140
1.170
1.103
1.160
26,674
+0.02(+1.75%)
Nov 15, 2021
1.110
1.150
1.100
1.140
34,562
+0.01(+0.88%)
Nov 12, 2021
1.100
1.140
1.100
1.130
16,949
+0.03(+2.73%)
Nov 11, 2021
1.130
1.150
1.100
1.100
18,007
-0.05(-4.36%)
Nov 10, 2021
1.160
1.150
1.150
32,822
-0.03(-2.53%)
Nov 09, 2021
1.140
1.190
1.120
1.180
73,897
+0.02(+1.72%)
Nov 08, 2021
1.165
1.190
1.130
1.160
15,759
+0.03(+2.65%)
Nov 05, 2021
1.130
1.180
1.100
1.130
30,546
+0.02(+1.80%)
Nov 04, 2021
1.100
1.150
1.100
1.110
34,999
-0.01(-0.89%)
Nov 03, 2021
1.120
1.140
1.100
1.120
15,149
+0.00(+0.00%)
Nov 02, 2021
1.130
1.130
1.100
1.120
22,759
+0.01(+0.90%)
Nov 01, 2021
1.110
1.100
1.100
1.110
16,993
+0.01(+0.91%)
Oct 29, 2021
1.120
1.120
1.100
1.100
13,137
-0.03(-2.65%)
Oct 28, 2021
1.110
1.169
1.110
1.130
11,450
+0.03(+2.73%)
Oct 27, 2021
1.170
1.180
1.090
1.100
23,899
+0.00(+0.00%)
Oct 26, 2021
1.090
1.100
45,918
-0.01(-0.90%)
Oct 25, 2021
1.040
1.190
1.040
1.110
48,067
+0.05(+4.72%)
Oct 22, 2021
1.050
1.080
1.025
1.060
82,458
+0.00(+0.00%)
Oct 21, 2021
1.030
1.100
1.030
1.060
100,572
+0.07(+7.07%)
Oct 20, 2021
1.170
1.210
0.9601
0.9900
311,641
-0.18(-15.38%)
Oct 19, 2021
1.180
1.210
1.170
1.170
36,969
-0.01(-0.85%)
Oct 18, 2021
1.190
1.210
1.160
1.180
52,454
+0.02(+1.72%)
Oct 15, 2021
1.130
1.190
1.130
1.160
82,948
+0.03(+2.65%)
Oct 14, 2021
1.090
1.150
1.090
1.130
25,461
+0.01(+1.35%)
Oct 13, 2021
1.110
1.130
1.070
1.115
25,755
-0.01(-0.45%)
Oct 12, 2021
1.100
1.120
1.080
1.120
19,838
+0.02(+1.82%)
Oct 11, 2021
1.110
1.120
1.045
1.100
17,100
+0.00(+0.00%)
Oct 08, 2021
1.050
1.117
1.050
1.100
13,311
+0.04(+3.77%)
Oct 07, 2021
1.040
1.090
1.040
1.060
29,559
+0.03(+2.91%)
Oct 06, 2021
1.050
1.099
1.010
1.030
23,604
-0.02(-1.90%)
Oct 05, 2021
1.050
1.090
1.050
1.050
20,110
+0.00(+0.00%)
Oct 04, 2021
1.090
1.090
1.050
1.050
21,004
-0.03(-2.78%)
Oct 01, 2021
1.050
1.080
1.050
1.080
16,413
+0.02(+1.89%)
Sep 30, 2021
1.060
1.090
1.060
1.060
24,596
+0.00(+0.00%)
Sep 29, 2021
1.110
1.130
1.060
1.060
19,659
-0.05(-4.50%)
Sep 28, 2021
1.130
1.165
1.100
1.110
32,483
-0.04(-3.48%)
Sep 27, 2021
1.150
1.180
1.126
1.150
41,666
+0.02(+1.77%)
Sep 24, 2021
1.100
1.149
1.100
1.130
8,149
+0.03(+2.73%)
Sep 23, 2021
1.120
1.120
1.070
1.100
31,150
+0.00(+0.00%)
Sep 22, 2021
1.150
1.150
1.080
1.100
74,843
+0.04(+3.77%)
Sep 21, 2021
1.080
1.143
1.060
1.060
53,265
-0.01(-0.93%)
Sep 20, 2021
1.060
1.150
1.060
1.070
49,963
+0.02(+1.90%)
Sep 17, 2021
1.160
1.180
1.030
1.050
116,318
-0.10(-8.70%)
Sep 16, 2021
1.130
1.230
1.130
1.150
56,822
+0.00(+0.00%)
Sep 15, 2021
1.190
1.190
1.110
1.150
112,428
-0.04(-3.36%)
Sep 14, 2021
1.220
1.270
1.170
1.190
108,848
-0.02(-1.65%)
Sep 13, 2021
1.240
1.240
1.210
1.210
36,258
-0.01(-0.82%)
Sep 10, 2021
1.250
1.260
1.220
1.220
25,245
-0.02(-1.61%)
Sep 09, 2021
1.230
1.290
1.220
1.240
31,892
+0.01(+0.81%)
Sep 08, 2021
1.250
1.255
1.230
1.230
30,150
-0.02(-1.60%)
Sep 07, 2021
1.270
1.296
1.250
1.250
70,477
+0.00(+0.00%)
Sep 03, 2021
1.240
1.290
1.230
1.250
59,066
+0.02(+1.63%)
Sep 02, 2021
1.260
1.260
1.210
1.230
21,583
-0.04(-3.15%)
Sep 01, 2021
1.280
1.280
1.230
1.270
33,878
+0.01(+0.79%)
Aug 31, 2021
1.280
1.280
1.250
1.260
10,907
+0.00(+0.00%)
Aug 30, 2021
1.230
1.290
1.220
1.260
43,400
+0.03(+2.44%)
Aug 27, 2021
1.270
1.270
1.200
1.230
37,008
-0.02(-1.60%)
Aug 26, 2021
1.210
1.250
1.210
1.250
24,382
+0.03(+2.46%)
Aug 25, 2021
1.240
1.253
1.220
1.220
27,210
-0.04(-3.17%)
Aug 24, 2021
1.200
1.300
1.200
1.260
31,371
+0.06(+5.00%)
Aug 23, 2021
1.230
1.230
1.200
1.200
27,017
-0.04(-3.23%)
Aug 20, 2021
1.260
1.270
1.230
1.240
50,224
-0.01(-0.80%)
Aug 19, 2021
1.270
1.280
1.250
1.250
37,505
-0.05(-3.85%)
Aug 18, 2021
1.320
1.320
1.280
1.300
15,416
-0.01(-0.76%)
Aug 17, 2021
1.290
1.330
1.250
1.310
79,764
-0.01(-0.76%)
Aug 16, 2021
1.320
1.330
1.250
1.320
106,336
+0.04(+2.72%)
Aug 13, 2021
1.280
1.300
1.260
1.285
64,195
-0.02(-1.15%)
Aug 12, 2021
1.350
1.350
1.300
1.300
34,234
-0.04(-2.99%)
Aug 11, 2021
1.350
1.362
1.290
1.340
95,360
-0.02(-1.47%)
Aug 10, 2021
1.450
1.472
1.350
1.360
155,379
-0.12(-8.11%)
Aug 09, 2021
1.290
1.530
1.280
1.480
617,036
+0.18(+13.85%)
Aug 06, 2021
1.280
1.310
1.270
1.300
34,333
+0.04(+3.17%)
Aug 05, 2021
1.250
1.302
1.250
1.260
19,184
+0.00(+0.00%)
Aug 04, 2021
1.300
1.310
1.250
1.260
24,920
-0.03(-2.33%)
Aug 03, 2021
1.300
1.310
1.280
1.290
16,548
+0.01(+0.78%)
Aug 02, 2021
1.290
1.340
1.280
1.280
60,431
-0.01(-0.78%)
Jul 30, 2021
1.290
1.320
1.280
1.290
20,172
-0.01(-0.77%)
Jul 29, 2021
1.310
1.320
1.280
1.300
22,051
+0.00(+0.00%)
Jul 28, 2021
1.280
1.320
1.277
1.300
19,693
+0.02(+1.56%)
Jul 27, 2021
1.430
1.430
1.270
1.280
43,443
-0.08(-5.88%)
Jul 26, 2021
1.360
1.380
1.360
1.360
22,674
-0.01(-0.73%)
Jul 23, 2021
1.375
1.396
1.370
1.370
13,994
-0.01(-0.72%)
Jul 22, 2021
1.390
1.400
1.370
1.380
9,052
-0.02(-1.43%)
Jul 21, 2021
1.360
1.420
1.360
1.400
12,830
+0.02(+1.45%)
Jul 20, 2021
1.340
1.440
1.330
1.380
56,206
+0.05(+3.76%)
Jul 19, 2021
1.330
1.380
1.325
1.330
63,265
-0.05(-3.62%)
Jul 16, 2021
1.370
1.448
1.370
1.380
67,286
+0.03(+2.22%)
Jul 15, 2021
1.400
1.430
1.350
1.350
34,739
-0.07(-4.93%)
Jul 14, 2021
1.440
1.468
1.420
1.420
17,620
-0.04(-2.74%)
Jul 13, 2021
1.460
1.480
1.450
1.460
11,175
+0.00(+0.00%)
Jul 12, 2021
1.450
1.490
1.420
1.460
55,507
+0.02(+1.39%)
Jul 09, 2021
1.400
1.490
1.400
1.440
65,399
+0.04(+2.86%)
Jul 08, 2021
1.420
1.450
1.360
1.400
106,874
-0.05(-3.45%)
Jul 07, 2021
1.580
1.580
1.450
1.450
157,304
-0.14(-8.81%)
Jul 06, 2021
1.700
1.700
1.567
1.590
59,771
-0.03(-1.85%)
Jul 02, 2021
1.680
1.764
1.590
1.620
199,580
-0.07(-4.14%)
Jul 01, 2021
1.810
1.810
1.660
1.690
179,890
-0.12(-6.63%)
Jun 30, 2021
1.770
1.840
1.610
1.810
352,844
-0.03(-1.63%)
Jun 29, 2021
1.730
2.160
1.720
1.840
1,644,529
+0.15(+8.88%)
Jun 28, 2021
1.690
1.700
1.640
1.690
122,351
+0.01(+0.60%)
Jun 25, 2021
1.600
1.680
1.589
1.680
138,152
+0.09(+5.66%)
Jun 24, 2021
1.550
1.620
1.550
1.590
48,254
+0.04(+2.58%)
Jun 23, 2021
1.440
1.590
1.434
1.550
124,853
+0.10(+6.90%)
Jun 22, 2021
1.580
1.580
1.450
1.450
22,520
+0.00(+0.00%)
Jun 21, 2021
1.500
1.500
1.414
1.450
88,874
-0.04(-2.68%)
Jun 18, 2021
1.500
1.540
1.480
1.490
36,393
-0.01(-0.67%)
Jun 17, 2021
1.550
1.550
1.480
1.500
22,470
-0.06(-3.85%)
Jun 16, 2021
1.590
1.630
1.560
1.560
30,810
-0.04(-2.50%)
Jun 15, 2021
1.650
1.650
1.584
1.600
47,614
-0.06(-3.61%)
Jun 14, 2021
1.670
1.680
1.650
1.660
27,230
+0.00(+0.00%)
Jun 11, 2021
1.670
1.670
1.650
1.660
67,593
+0.00(+0.30%)
Jun 10, 2021
1.670
1.680
1.600
1.655
110,327
-0.01(-0.90%)
Jun 09, 2021
1.690
1.690
1.660
1.670
42,543
+0.00(+0.00%)
Jun 08, 2021
1.640
1.690
1.630
1.670
99,644
+0.01(+0.60%)
Jun 07, 2021
1.610
1.660
1.550
1.660
157,556
+0.05(+3.11%)
Jun 04, 2021
1.590
1.630
1.580
1.610
49,176
+0.02(+1.26%)
Jun 03, 2021
1.600
1.600
1.569
1.590
58,722
+0.02(+1.27%)
Jun 02, 2021
1.540
1.660
1.530
1.570
163,733
+0.03(+1.95%)
Jun 01, 2021
1.490
1.540
1.490
1.540
61,543
+0.05(+3.36%)
May 28, 2021
1.490
1.490
1.460
1.490
33,647
+0.02(+1.36%)
May 27, 2021
1.470
1.500
1.460
1.470
90,020
+0.03(+2.08%)
May 26, 2021
1.430
1.450
1.420
1.440
20,866
+0.00(+0.00%)
May 25, 2021
1.430
1.440
1.420
1.440
14,562
+0.01(+0.70%)
May 24, 2021
1.440
1.440
1.390
1.430
51,286
+0.01(+0.70%)
May 21, 2021
1.410
1.440
1.380
1.420
39,163
+0.03(+2.16%)
May 20, 2021
1.380
1.400
1.360
1.390
15,911
+0.00(+0.00%)
May 19, 2021
1.370
1.410
1.350
1.390
44,797
-0.01(-0.71%)
May 18, 2021
1.360
1.420
1.360
1.400
50,327
+0.04(+2.94%)
May 17, 2021
1.360
1.390
1.330
1.360
64,945
+0.01(+0.74%)
May 14, 2021
1.400
1.400
1.330
1.350
52,333
-0.04(-2.88%)
May 13, 2021
1.460
1.480
1.325
1.390
320,567
-0.04(-2.80%)
May 12, 2021
1.400
1.440
1.390
1.430
176,673
+0.01(+0.70%)
May 11, 2021
1.380
1.430
1.350
1.420
71,825
+0.04(+2.90%)
May 10, 2021
1.430
1.440
1.370
1.380
113,706
-0.01(-0.72%)
May 07, 2021
1.390
1.430
1.370
1.390
72,148
+0.05(+3.73%)
May 06, 2021
1.310
1.350
1.290
1.340
66,700
-0.01(-0.74%)
May 05, 2021
1.400
1.410
1.310
1.350
51,955
-0.06(-4.26%)
May 04, 2021
1.400
1.410
1.360
1.410
45,199
-0.02(-1.12%)
May 03, 2021
1.430
1.430
1.370
1.426
75,830
-0.00(-0.29%)
Apr 30, 2021
1.390
1.470
1.340
1.430
106,200
+0.02(+1.42%)
Apr 29, 2021
1.400
1.430
1.390
1.410
60,758
+0.00(+0.00%)
Apr 28, 2021
1.390
1.410
1.370
1.410
20,316
+0.02(+1.44%)
Apr 27, 2021
1.430
1.440
1.370
1.390
39,885
-0.05(-3.47%)
Apr 26, 2021
1.340
1.470
1.330
1.440
214,124
+0.08(+5.88%)
Apr 23, 2021
1.370
1.370
1.340
1.360
32,900
-0.01(-0.73%)
Apr 22, 2021
1.340
1.390
1.330
1.370
66,785
+0.03(+2.24%)
Apr 21, 2021
1.320
1.340
1.280
1.340
160,181
+0.04(+3.08%)
Apr 20, 2021
1.320
1.350
1.280
1.300
105,533
-0.02(-1.52%)
Apr 19, 2021
1.320
1.350
1.310
1.320
58,293
-0.03(-2.22%)
Apr 16, 2021
1.380
1.400
1.310
1.350
155,100
-0.07(-4.93%)
Apr 15, 2021
1.420
1.440
1.400
1.420
142,902
+0.00(+0.00%)
Apr 14, 2021
1.470
1.490
1.400
1.420
117,749
-0.08(-5.33%)
Apr 13, 2021
1.480
1.520
1.460
1.500
110,300
+0.02(+1.35%)
Apr 12, 2021
1.520
1.570
1.450
1.480
128,136
-0.03(-1.99%)
Apr 09, 2021
1.540
1.590
1.500
1.510
189,700
-0.05(-3.21%)
Apr 08, 2021
1.600
1.600
1.530
1.560
85,069
-0.03(-1.89%)
Apr 07, 2021
1.620
1.720
1.530
1.590
455,915
-0.02(-1.24%)
Apr 06, 2021
1.480
1.630
1.450
1.610
310,545
+0.13(+8.78%)
Apr 05, 2021
1.450
1.530
1.410
1.480
242,998
+0.03(+2.07%)
Apr 01, 2021
1.400
1.463
1.370
1.450
305,300
+0.00(+0.00%)
Mar 31, 2021
1.450
1.480
1.410
1.450
104,284
+0.00(+0.00%)
Mar 30, 2021
1.390
1.460
1.350
1.450
195,532
+0.04(+2.84%)
Mar 29, 2021
1.420
1.480
1.400
1.410
202,760
-0.01(-0.70%)
Mar 26, 2021
1.540
1.540
1.400
1.420
104,500
-0.03(-2.07%)
Mar 25, 2021
1.483
1.483
1.350
1.450
347,136
-0.04(-2.68%)
Mar 24, 2021
1.400
1.520
1.400
1.490
418,682
+0.10(+7.19%)
Mar 23, 2021
1.560
1.560
1.390
1.390
323,244
-0.17(-10.90%)
Mar 22, 2021
1.520
1.590
1.500
1.560
655,431
+0.04(+2.63%)
Mar 19, 2021
1.460
1.580
1.431
1.520
380,900
+0.06(+4.11%)
Mar 18, 2021
1.460
1.510
1.430
1.460
129,022
-0.05(-3.31%)
Mar 17, 2021
1.500
1.610
1.460
1.510
453,085
-0.02(-1.31%)
Mar 16, 2021
1.490
1.560
1.480
1.530
219,422
+0.05(+3.38%)
Mar 15, 2021
1.410
1.490
1.400
1.480
197,022
+0.09(+6.47%)
Mar 12, 2021
1.440
1.475
1.380
1.390
284,400
-0.10(-6.71%)
Mar 11, 2021
1.440
1.520
1.410
1.490
527,317
+0.08(+5.67%)
Mar 10, 2021
1.380
1.430
1.370
1.410
97,060
+0.04(+2.92%)
Mar 09, 2021
1.340
1.430
1.340
1.370
268,752
+0.06(+4.58%)
Mar 08, 2021
1.280
1.400
1.280
1.310
280,646
+0.00(+0.00%)
Mar 05, 2021
1.320
1.360
1.250
1.310
366,700
+0.02(+1.55%)
Mar 04, 2021
1.370
1.390
1.290
1.290
457,379
-0.11(-7.86%)
Mar 03, 2021
1.460
1.470
1.360
1.400
246,941
-0.06(-4.11%)
Mar 02, 2021
1.520
1.550
1.460
1.460
149,603
-0.04(-2.67%)
Mar 01, 2021
1.440
1.540
1.430
1.500
297,651
+0.03(+2.04%)
Feb 26, 2021
1.520
1.540
1.430
1.470
298,000
-0.04(-2.65%)
Feb 25, 2021
1.650
1.690
1.500
1.510
450,569
-0.18(-10.65%)
Feb 24, 2021
1.500
1.750
1.500
1.690
1,164,538
+0.23(+15.75%)
Feb 23, 2021
1.520
1.530
1.400
1.460
516,901
-0.17(-10.43%)
Feb 22, 2021
1.600
1.750
1.550
1.630
685,406
+0.02(+1.24%)
Feb 19, 2021
1.670
1.730
1.610
1.610
589,000
-0.08(-4.73%)
Feb 18, 2021
1.760
1.800
1.620
1.690
1,148,261
-0.13(-7.14%)
Feb 17, 2021
1.690
1.870
1.690
1.820
3,025,100
-0.21(-10.34%)
Feb 16, 2021
2.070
2.780
1.830
2.030
71,282,168
+0.70(+52.63%)
Feb 12, 2021
1.440
1.450
1.290
1.330
590,900
-0.09(-6.34%)
Feb 11, 2021
1.350
1.440
1.350
1.420
130,341
+0.06(+4.41%)
Feb 10, 2021
1.420
1.440
1.320
1.360
118,041
-0.03(-2.16%)
Feb 09, 2021
1.410
1.420
1.380
1.390
70,953
+0.00(+0.00%)
Feb 08, 2021
1.370
1.420
1.340
1.390
197,366
+0.04(+2.96%)
Feb 05, 2021
1.300
1.350
1.290
1.350
117,800
+0.05(+3.85%)
Feb 04, 2021
1.290
1.340
1.280
1.300
129,633
+0.04(+3.17%)
Feb 03, 2021
1.250
1.260
1.230
1.260
91,915
+0.02(+1.61%)
Feb 02, 2021
1.260
1.300
1.220
1.240
156,481
+0.02(+1.64%)
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.