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
Indigo Books & Music Inc
(TSX:
IDG
)
2.490
UNCHANGED
Last Price
Updated: 9:54 AM EDT, Jun 4, 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 (%)
Jan 31, 2022
3.420
3.480
3.420
3.480
3,748
+0.08(+2.35%)
Jan 28, 2022
3.480
3.510
3.400
3.400
17,873
-0.09(-2.58%)
Jan 27, 2022
3.560
3.560
3.480
3.490
52,017
-0.02(-0.57%)
Jan 26, 2022
3.560
3.600
3.510
3.510
3,206
-0.04(-1.13%)
Jan 25, 2022
3.490
3.560
3.490
3.550
1,095
+0.02(+0.57%)
Jan 24, 2022
3.480
3.540
3.140
3.530
43,057
+0.08(+2.32%)
Jan 21, 2022
3.580
3.640
3.440
3.450
42,835
-0.15(-4.17%)
Jan 20, 2022
3.640
3.640
3.550
3.600
10,504
-0.01(-0.28%)
Jan 19, 2022
3.680
3.700
3.610
3.610
811
-0.08(-2.17%)
Jan 18, 2022
3.720
3.720
3.600
3.690
3,950
-0.04(-1.07%)
Jan 17, 2022
3.740
3.790
3.550
3.730
8,919
+0.07(+1.91%)
Jan 14, 2022
3.670
3.740
3.660
3.660
1,898
-0.08(-2.14%)
Jan 13, 2022
3.570
3.750
3.560
3.740
11,084
+0.19(+5.35%)
Jan 12, 2022
3.660
3.660
3.500
3.550
9,052
-0.11(-3.01%)
Jan 11, 2022
3.580
3.740
3.580
3.660
2,340
+0.06(+1.67%)
Jan 10, 2022
3.710
3.710
3.210
3.600
55,526
-0.18(-4.76%)
Jan 07, 2022
3.710
3.780
3.710
3.780
1,130
+0.06(+1.61%)
Jan 06, 2022
3.790
3.790
3.720
3.720
913
-0.07(-1.85%)
Jan 05, 2022
3.670
3.880
3.670
3.790
11,598
+0.07(+1.88%)
Jan 04, 2022
3.720
3.790
3.720
3.720
3,783
-0.11(-2.87%)
Dec 31, 2021
3.830
3.830
3.830
0
+0.05(+1.32%)
Dec 30, 2021
3.830
3.830
3.660
3.780
2,956
+0.05(+1.34%)
Dec 29, 2021
3.800
3.890
3.700
3.730
22,535
-0.17(-4.36%)
Dec 24, 2021
3.900
3.900
3.900
0
+0.15(+4.00%)
Dec 23, 2021
3.760
3.760
3.690
3.750
7,475
-0.04(-1.06%)
Dec 22, 2021
3.710
3.830
3.670
3.790
6,494
+0.12(+3.27%)
Dec 21, 2021
3.550
3.850
3.550
3.670
9,171
+0.12(+3.38%)
Dec 20, 2021
3.650
3.750
3.500
3.550
21,640
-0.21(-5.59%)
Dec 17, 2021
3.700
3.810
3.660
3.760
4,531
+0.06(+1.62%)
Dec 16, 2021
3.800
3.800
3.700
3.700
9,472
-0.06(-1.60%)
Dec 15, 2021
3.770
3.880
3.750
3.760
14,486
-0.18(-4.57%)
Dec 14, 2021
3.860
3.940
3.800
3.940
2,217
+0.07(+1.81%)
Dec 13, 2021
3.890
3.890
3.800
3.870
27,013
-0.10(-2.52%)
Dec 10, 2021
3.830
3.970
3.800
3.970
14,543
+0.12(+3.12%)
Dec 09, 2021
3.740
3.850
3.740
3.850
22,070
+0.18(+4.90%)
Dec 08, 2021
3.780
3.780
3.640
3.670
4,876
-0.02(-0.54%)
Dec 07, 2021
3.720
3.790
3.650
3.690
7,010
+0.05(+1.37%)
Dec 06, 2021
3.890
3.890
3.600
3.640
8,580
-0.18(-4.71%)
Dec 03, 2021
3.850
3.870
3.750
3.820
3,408
+0.09(+2.41%)
Dec 02, 2021
3.630
3.730
3.630
3.730
2,959
+0.13(+3.61%)
Dec 01, 2021
3.770
3.770
3.600
3.600
12,037
-0.20(-5.26%)
Nov 30, 2021
3.800
3.850
3.770
3.800
6,772
-0.05(-1.30%)
Nov 29, 2021
3.870
3.920
3.850
3.850
9,628
-0.05(-1.28%)
Nov 26, 2021
3.980
3.980
3.890
3.900
18,750
-0.11(-2.74%)
Nov 25, 2021
3.940
4.010
3.940
4.010
4,159
+0.12(+3.08%)
Nov 24, 2021
4.050
4.150
3.880
3.890
23,352
+0.04(+1.04%)
Nov 23, 2021
3.960
3.960
3.850
3.850
10,056
-0.06(-1.53%)
Nov 22, 2021
3.910
4.000
3.900
3.910
13,839
-0.03(-0.76%)
Nov 19, 2021
3.950
3.950
3.900
3.940
4,405
-0.01(-0.25%)
Nov 18, 2021
4.050
3.950
3.950
3.950
4,113
-0.01(-0.25%)
Nov 17, 2021
4.060
4.070
3.930
3.960
22,128
+0.02(+0.51%)
Nov 16, 2021
3.940
4.090
3.930
3.940
3,527
+0.02(+0.51%)
Nov 15, 2021
4.010
4.010
3.850
3.920
25,836
-0.16(-3.92%)
Nov 12, 2021
4.320
4.320
3.950
4.080
32,132
-0.22(-5.12%)
Nov 11, 2021
4.280
4.380
4.150
4.300
29,642
+0.09(+2.14%)
Nov 10, 2021
4.300
4.110
4.210
53,038
-0.09(-2.09%)
Nov 09, 2021
4.250
4.300
4.160
4.300
16,670
+0.13(+3.12%)
Nov 08, 2021
4.110
4.250
4.000
4.170
45,460
-0.17(-3.92%)
Nov 05, 2021
4.290
4.390
4.250
4.340
15,573
+0.05(+1.17%)
Nov 04, 2021
4.340
4.350
4.190
4.290
18,956
+0.04(+0.94%)
Nov 03, 2021
3.990
4.310
3.970
4.250
40,516
+0.25(+6.25%)
Nov 02, 2021
4.050
4.050
3.960
4.000
1,998
-0.05(-1.23%)
Nov 01, 2021
3.920
4.070
3.900
4.050
29,889
+0.13(+3.32%)
Oct 29, 2021
3.940
3.940
3.790
3.920
5,979
+0.04(+1.03%)
Oct 28, 2021
3.800
3.880
3.800
3.880
14,202
+0.11(+2.92%)
Oct 27, 2021
3.750
3.850
3.750
3.770
10,121
+0.00(+0.00%)
Oct 26, 2021
3.700
3.770
18,671
+0.03(+0.80%)
Oct 25, 2021
3.600
3.740
3.600
3.740
8,760
+0.17(+4.76%)
Oct 22, 2021
3.550
3.640
3.550
3.570
2,202
+0.02(+0.56%)
Oct 21, 2021
3.510
3.570
3.510
3.550
12,192
-0.01(-0.28%)
Oct 20, 2021
3.550
3.560
3.500
3.560
11,075
+0.00(+0.00%)
Oct 19, 2021
3.580
3.600
3.500
3.560
2,385
-0.01(-0.28%)
Oct 18, 2021
3.510
3.570
3.400
3.570
27,717
+0.20(+5.93%)
Oct 15, 2021
3.520
3.520
3.350
3.370
9,613
-0.16(-4.53%)
Oct 14, 2021
3.360
3.530
3.320
3.530
11,936
+0.21(+6.33%)
Oct 13, 2021
3.330
3.410
3.300
3.320
28,387
-0.06(-1.78%)
Oct 12, 2021
3.520
3.540
3.330
3.380
10,539
-0.13(-3.70%)
Oct 08, 2021
3.510
3.510
3.510
0
+0.03(+0.86%)
Oct 07, 2021
3.430
3.540
3.430
3.480
2,399
+0.09(+2.65%)
Oct 06, 2021
3.390
3.420
3.370
3.390
2,216
+0.01(+0.30%)
Oct 05, 2021
3.440
3.440
3.350
3.380
2,554
-0.05(-1.46%)
Oct 04, 2021
3.500
3.500
3.360
3.430
7,205
+0.02(+0.59%)
Oct 01, 2021
3.450
3.460
3.410
3.410
10,536
+0.00(+0.00%)
Sep 30, 2021
3.470
3.480
3.350
3.410
10,196
-0.06(-1.73%)
Sep 29, 2021
3.470
3.480
3.370
3.470
7,936
+0.09(+2.66%)
Sep 28, 2021
3.510
3.510
3.370
3.380
31,337
-0.14(-3.98%)
Sep 27, 2021
3.730
3.730
3.430
3.520
30,156
-0.07(-1.95%)
Sep 24, 2021
3.570
3.590
3.430
3.590
7,690
-0.02(-0.55%)
Sep 23, 2021
3.590
3.610
3.440
3.610
19,741
+0.05(+1.40%)
Sep 22, 2021
3.620
3.620
3.530
3.560
21,443
-0.11(-3.00%)
Sep 21, 2021
3.630
3.670
3.630
3.670
12,235
+0.01(+0.27%)
Sep 20, 2021
3.660
3.670
3.620
3.660
20,733
-0.05(-1.35%)
Sep 17, 2021
3.770
3.820
3.700
3.710
4,249
-0.06(-1.59%)
Sep 16, 2021
3.670
3.770
3.670
3.770
6,322
+0.09(+2.45%)
Sep 15, 2021
3.720
3.810
3.680
3.680
11,130
-0.03(-0.81%)
Sep 14, 2021
3.700
3.710
3.700
3.710
9,965
-0.03(-0.80%)
Sep 13, 2021
3.860
3.860
3.680
3.740
2,543
-0.01(-0.27%)
Sep 10, 2021
3.750
3.750
3.690
3.750
12,153
+0.04(+1.08%)
Sep 09, 2021
3.700
3.730
3.700
3.710
7,904
-0.01(-0.27%)
Sep 08, 2021
3.780
3.780
3.650
3.720
33,544
-0.07(-1.85%)
Sep 07, 2021
3.690
3.950
3.690
3.790
13,621
+0.05(+1.34%)
Sep 03, 2021
3.740
3.740
3.740
0
-0.02(-0.53%)
Sep 02, 2021
3.770
3.770
3.600
3.760
46,547
+0.01(+0.27%)
Sep 01, 2021
3.740
3.750
3.620
3.750
7,937
+0.02(+0.54%)
Aug 31, 2021
3.700
3.730
3.660
3.730
12,427
-0.03(-0.80%)
Aug 30, 2021
3.810
3.810
3.700
3.760
7,068
-0.05(-1.31%)
Aug 27, 2021
3.850
3.860
3.730
3.810
14,924
-0.06(-1.55%)
Aug 26, 2021
3.800
3.870
3.780
3.870
1,859
+0.09(+2.38%)
Aug 25, 2021
3.910
3.910
3.780
3.780
1,279
-0.13(-3.32%)
Aug 24, 2021
3.920
3.970
3.910
3.910
3,963
-0.02(-0.51%)
Aug 23, 2021
3.850
3.960
3.600
3.930
20,659
+0.13(+3.42%)
Aug 20, 2021
3.860
3.860
3.630
3.800
22,005
-0.05(-1.30%)
Aug 19, 2021
3.890
3.930
3.850
3.850
11,158
-0.04(-1.03%)
Aug 18, 2021
3.750
3.890
3.750
3.890
6,032
+0.14(+3.73%)
Aug 17, 2021
3.850
3.850
3.720
3.750
24,520
-0.07(-1.83%)
Aug 16, 2021
3.880
3.950
3.800
3.820
24,312
-0.10(-2.55%)
Aug 13, 2021
4.250
4.390
3.830
3.920
53,254
-0.17(-4.16%)
Aug 12, 2021
4.000
4.090
3.900
4.090
22,475
+0.24(+6.23%)
Aug 11, 2021
3.930
3.950
3.820
3.850
33,489
-0.18(-4.47%)
Aug 10, 2021
3.980
4.080
3.950
4.030
7,774
+0.00(+0.00%)
Aug 09, 2021
4.150
4.150
3.930
4.030
23,700
-0.08(-1.95%)
Aug 06, 2021
4.140
4.160
4.100
4.110
4,061
-0.11(-2.61%)
Aug 05, 2021
4.120
4.220
4.120
4.220
1,353
+0.07(+1.69%)
Aug 04, 2021
4.120
4.210
4.120
4.150
7,282
-0.04(-0.95%)
Aug 03, 2021
4.340
4.340
4.150
4.190
5,960
-0.14(-3.23%)
Jul 30, 2021
4.330
4.330
4.330
0
+0.09(+2.12%)
Jul 29, 2021
4.250
4.270
4.180
4.240
6,044
+0.06(+1.44%)
Jul 28, 2021
4.130
4.220
4.110
4.180
8,846
+0.11(+2.70%)
Jul 27, 2021
4.110
4.150
4.070
4.070
17,177
-0.03(-0.73%)
Jul 26, 2021
4.120
4.150
4.100
4.100
12,540
-0.09(-2.15%)
Jul 23, 2021
4.260
4.260
4.190
4.190
18,710
-0.07(-1.64%)
Jul 22, 2021
4.200
4.310
4.200
4.260
9,264
+0.06(+1.43%)
Jul 21, 2021
4.170
4.200
4.130
4.200
8,539
+0.03(+0.72%)
Jul 20, 2021
4.140
4.230
4.140
4.170
2,659
+0.11(+2.71%)
Jul 19, 2021
4.320
4.320
4.000
4.060
41,300
-0.25(-5.80%)
Jul 16, 2021
4.440
4.450
4.270
4.310
22,044
-0.09(-2.05%)
Jul 15, 2021
4.500
4.500
4.310
4.400
45,362
-0.10(-2.22%)
Jul 14, 2021
4.490
4.530
4.390
4.500
7,865
-0.06(-1.32%)
Jul 13, 2021
4.500
4.560
4.420
4.560
28,742
+0.14(+3.17%)
Jul 12, 2021
4.560
4.560
4.330
4.420
5,754
+0.01(+0.23%)
Jul 09, 2021
4.500
4.550
4.410
4.410
13,655
+0.02(+0.46%)
Jul 08, 2021
4.500
4.530
4.290
4.390
14,173
-0.09(-2.01%)
Jul 07, 2021
4.580
4.700
4.270
4.480
62,910
-0.04(-0.88%)
Jul 06, 2021
4.690
4.690
4.500
4.520
24,723
-0.20(-4.24%)
Jul 05, 2021
4.730
4.740
4.630
4.720
6,724
-0.02(-0.42%)
Jul 02, 2021
4.630
4.750
4.630
4.740
8,259
+0.04(+0.85%)
Jun 30, 2021
4.700
4.700
4.700
0
+0.10(+2.17%)
Jun 29, 2021
4.870
4.900
4.600
4.600
60,356
-0.27(-5.54%)
Jun 28, 2021
4.870
4.950
4.820
4.870
27,635
-0.12(-2.40%)
Jun 25, 2021
5.000
5.000
4.900
4.990
11,122
-0.01(-0.20%)
Jun 24, 2021
5.000
5.060
4.850
5.000
51,346
+0.04(+0.81%)
Jun 23, 2021
4.900
5.000
4.810
4.960
22,625
+0.08(+1.64%)
Jun 22, 2021
4.900
5.050
4.760
4.880
38,196
-0.09(-1.81%)
Jun 21, 2021
4.920
5.000
4.590
4.970
64,336
+0.00(+0.00%)
Jun 18, 2021
4.920
5.100
4.800
4.970
96,520
+0.03(+0.61%)
Jun 17, 2021
4.600
4.950
4.580
4.940
92,887
+0.54(+12.27%)
Jun 16, 2021
4.930
5.100
4.200
4.400
287,294
-0.33(-6.98%)
Jun 15, 2021
4.370
4.750
4.300
4.730
92,101
+0.43(+10.00%)
Jun 14, 2021
4.200
4.420
4.150
4.300
85,147
+0.16(+3.86%)
Jun 11, 2021
4.090
4.190
4.090
4.140
55,022
+0.09(+2.22%)
Jun 10, 2021
4.080
4.200
4.010
4.050
51,321
+0.05(+1.25%)
Jun 09, 2021
4.050
4.050
3.960
4.000
24,756
+0.01(+0.25%)
Jun 08, 2021
4.090
4.090
3.970
3.990
14,885
-0.01(-0.25%)
Jun 07, 2021
4.140
4.180
3.970
4.000
31,463
-0.05(-1.23%)
Jun 04, 2021
4.120
4.190
3.990
4.050
143,898
+0.07(+1.76%)
Jun 03, 2021
3.980
4.150
3.900
3.980
46,929
+0.08(+2.05%)
Jun 02, 2021
4.360
4.690
3.760
3.900
171,122
-0.37(-8.67%)
Jun 01, 2021
4.200
4.270
4.150
4.270
28,988
+0.07(+1.67%)
May 31, 2021
3.720
4.240
3.710
4.200
43,738
+0.20(+5.00%)
May 28, 2021
3.680
4.000
3.670
4.000
40,356
+0.35(+9.59%)
May 27, 2021
3.700
3.700
3.600
3.650
16,579
+0.00(+0.00%)
May 26, 2021
3.550
3.700
3.520
3.650
13,637
+0.12(+3.40%)
May 25, 2021
3.540
3.560
3.530
3.530
14,141
-0.04(-1.12%)
May 21, 2021
3.570
3.570
3.570
0
-0.03(-0.83%)
May 20, 2021
3.590
3.610
3.530
3.600
5,802
+0.07(+1.98%)
May 19, 2021
3.560
3.570
3.530
3.530
11,306
-0.02(-0.56%)
May 18, 2021
3.580
3.600
3.530
3.550
13,232
-0.03(-0.84%)
May 17, 2021
3.530
3.600
3.530
3.580
4,835
+0.01(+0.28%)
May 14, 2021
3.570
3.620
3.530
3.570
12,205
+0.06(+1.71%)
May 13, 2021
3.560
3.610
3.510
3.510
2,763
-0.11(-3.04%)
May 12, 2021
3.680
3.680
3.530
3.620
9,073
+0.07(+1.97%)
May 11, 2021
3.680
3.680
3.550
3.550
2,575
-0.13(-3.53%)
May 10, 2021
3.510
3.720
3.510
3.680
16,854
+0.17(+4.84%)
May 07, 2021
3.430
3.680
3.430
3.510
27,664
+0.12(+3.54%)
May 06, 2021
3.450
3.530
3.380
3.390
21,415
-0.02(-0.59%)
May 05, 2021
3.450
3.500
3.400
3.410
9,907
-0.04(-1.16%)
May 04, 2021
3.680
3.680
3.400
3.450
21,246
-0.16(-4.43%)
May 03, 2021
3.660
3.680
3.460
3.610
45,313
-0.11(-2.96%)
Apr 30, 2021
3.710
3.720
3.550
3.720
7,699
+0.00(+0.00%)
Apr 29, 2021
3.700
3.720
3.500
3.720
10,437
+0.07(+1.92%)
Apr 28, 2021
3.690
3.690
3.640
3.650
10,708
+0.02(+0.55%)
Apr 27, 2021
3.480
3.630
3.310
3.630
17,189
+0.24(+7.08%)
Apr 26, 2021
3.480
3.500
3.150
3.390
27,867
+0.04(+1.19%)
Apr 23, 2021
3.400
3.400
3.310
3.350
33,064
-0.13(-3.74%)
Apr 22, 2021
3.600
3.600
3.390
3.480
25,536
-0.12(-3.33%)
Apr 21, 2021
3.590
3.640
3.570
3.600
8,959
+0.00(+0.00%)
Apr 20, 2021
3.680
3.710
3.560
3.600
12,844
-0.14(-3.74%)
Apr 19, 2021
3.700
3.740
3.700
3.740
2,770
-0.01(-0.27%)
Apr 16, 2021
3.830
3.830
3.600
3.750
22,974
-0.12(-3.10%)
Apr 15, 2021
3.690
3.940
3.400
3.870
44,551
+0.19(+5.16%)
Apr 14, 2021
3.740
3.740
3.670
3.680
3,709
-0.01(-0.27%)
Apr 13, 2021
3.720
3.820
3.670
3.690
12,265
-0.01(-0.27%)
Apr 12, 2021
3.850
3.870
3.610
3.700
38,570
-0.15(-3.90%)
Apr 09, 2021
4.000
4.000
3.840
3.850
27,075
-0.10(-2.53%)
Apr 08, 2021
4.000
4.050
3.910
3.950
8,890
-0.02(-0.50%)
Apr 07, 2021
3.850
3.970
3.850
3.970
8,150
+0.12(+3.12%)
Apr 06, 2021
3.960
4.080
3.850
3.850
27,358
-0.12(-3.02%)
Apr 05, 2021
4.050
4.050
3.960
3.970
2,976
-0.03(-0.75%)
Apr 01, 2021
4.000
4.000
4.000
0
+0.02(+0.50%)
Mar 31, 2021
3.950
4.020
3.900
3.980
7,975
-0.04(-1.00%)
Mar 30, 2021
3.930
4.020
3.810
4.020
14,422
+0.09(+2.29%)
Mar 29, 2021
3.950
3.950
3.800
3.930
17,956
-0.07(-1.75%)
Mar 26, 2021
4.100
4.100
4.000
4.000
12,112
-0.09(-2.20%)
Mar 25, 2021
4.020
4.100
3.850
4.090
59,530
+0.15(+3.81%)
Mar 24, 2021
4.060
4.060
3.910
3.940
22,058
-0.12(-2.96%)
Mar 23, 2021
4.060
4.060
3.950
4.060
19,979
+0.00(+0.00%)
Mar 22, 2021
4.040
4.060
4.000
4.060
16,105
+0.01(+0.25%)
Mar 19, 2021
4.020
4.090
3.900
4.050
32,091
+0.15(+3.85%)
Mar 18, 2021
3.900
4.000
3.770
3.900
92,297
-0.11(-2.74%)
Mar 17, 2021
4.170
4.170
3.930
4.010
30,311
-0.12(-2.91%)
Mar 16, 2021
4.200
4.200
3.960
4.130
21,716
+0.03(+0.73%)
Mar 15, 2021
3.830
4.250
3.800
4.100
45,833
+0.26(+6.77%)
Mar 12, 2021
3.790
3.860
3.720
3.840
19,677
+0.05(+1.32%)
Mar 11, 2021
3.800
3.800
3.660
3.790
47,284
+0.02(+0.53%)
Mar 10, 2021
3.740
3.820
3.720
3.770
9,991
-0.02(-0.53%)
Mar 09, 2021
3.900
3.900
3.690
3.790
14,531
-0.01(-0.26%)
Mar 08, 2021
3.890
3.900
3.780
3.800
17,497
-0.02(-0.52%)
Mar 05, 2021
3.820
3.910
3.730
3.820
16,625
+0.07(+1.87%)
Mar 04, 2021
3.990
4.180
3.750
3.750
49,605
-0.20(-5.06%)
Mar 03, 2021
3.810
3.950
3.810
3.950
9,130
+0.03(+0.77%)
Mar 02, 2021
3.970
3.970
3.840
3.920
9,648
+0.00(+0.00%)
Mar 01, 2021
3.900
3.920
3.620
3.920
24,556
+0.24(+6.52%)
Feb 26, 2021
3.710
3.800
3.670
3.680
26,208
-0.09(-2.39%)
Feb 25, 2021
3.770
3.850
3.260
3.770
73,782
-0.12(-3.08%)
Feb 24, 2021
3.950
3.950
3.790
3.890
52,347
+0.03(+0.78%)
Feb 23, 2021
4.080
4.080
3.730
3.860
56,912
-0.23(-5.62%)
Feb 22, 2021
4.340
4.340
4.060
4.090
29,533
-0.27(-6.19%)
Feb 19, 2021
4.390
4.430
4.150
4.360
145,384
-0.12(-2.68%)
Feb 18, 2021
4.500
4.540
4.320
4.480
7,738
-0.13(-2.82%)
Feb 17, 2021
4.720
4.750
4.300
4.610
41,277
-0.14(-2.95%)
Feb 16, 2021
4.970
4.970
4.620
4.750
40,974
+0.01(+0.21%)
Feb 12, 2021
4.740
4.740
4.740
0
-0.06(-1.25%)
Feb 11, 2021
5.160
5.240
4.590
4.800
72,201
-0.29(-5.70%)
Feb 10, 2021
4.770
5.090
4.730
5.090
149,047
+0.33(+6.93%)
Feb 09, 2021
4.490
5.250
4.480
4.760
111,018
+0.42(+9.68%)
Feb 08, 2021
4.380
4.480
4.200
4.340
70,262
+0.22(+5.34%)
Feb 05, 2021
4.090
4.420
4.020
4.120
108,440
+0.18(+4.57%)
Feb 04, 2021
3.680
3.990
3.650
3.940
124,587
+0.28(+7.65%)
Feb 03, 2021
3.600
3.700
3.600
3.660
28,471
+0.09(+2.52%)
Feb 02, 2021
3.340
3.700
3.320
3.570
82,816
+0.26(+7.85%)
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.