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
Travelzoo
(NQ:
TZOO
)
8.320
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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 (%)
Jun 30, 2023
8.180
8.315
7.800
7.890
129,899
-0.25(-3.07%)
Jun 29, 2023
8.650
8.733
8.058
8.140
124,611
-0.48(-5.57%)
Jun 28, 2023
8.900
9.090
8.590
8.620
104,914
-0.24(-2.71%)
Jun 27, 2023
8.720
8.990
8.600
8.860
133,762
+0.18(+2.07%)
Jun 26, 2023
8.900
9.069
8.540
8.680
90,881
-0.35(-3.88%)
Jun 23, 2023
9.020
9.200
8.930
9.030
54,501
-0.15(-1.63%)
Jun 22, 2023
8.860
9.340
8.820
9.180
78,749
+0.23(+2.57%)
Jun 21, 2023
9.200
9.567
8.870
8.950
95,270
-0.33(-3.56%)
Jun 20, 2023
9.140
9.610
8.975
9.280
150,876
-0.01(-0.11%)
Jun 16, 2023
9.690
9.750
9.230
9.290
115,899
-0.28(-2.93%)
Jun 15, 2023
9.480
9.740
9.350
9.570
61,616
+1.92(+25.10%)
May 08, 2023
7.530
7.880
7.350
7.650
363,581
+0.03(+0.39%)
May 05, 2023
7.520
7.800
7.510
7.620
222,393
+0.14(+1.87%)
May 04, 2023
7.740
7.990
7.410
7.480
186,949
-0.31(-3.98%)
May 03, 2023
8.230
8.340
7.730
7.790
179,367
-0.42(-5.12%)
May 02, 2023
8.000
8.470
7.850
8.210
304,767
+0.19(+2.37%)
May 01, 2023
7.490
8.270
7.460
8.020
346,917
+0.57(+7.65%)
Apr 28, 2023
7.200
7.600
7.050
7.450
340,749
+0.47(+6.73%)
Apr 27, 2023
7.000
7.000
6.440
6.980
365,335
+0.75(+12.04%)
Apr 26, 2023
6.350
6.550
6.210
6.230
111,342
-0.12(-1.89%)
Apr 25, 2023
6.270
6.480
6.100
6.350
104,934
+0.08(+1.28%)
Apr 24, 2023
5.810
6.350
5.810
6.270
167,567
+0.46(+7.92%)
Apr 21, 2023
5.710
5.950
5.660
5.810
80,272
+0.02(+0.35%)
Apr 20, 2023
5.850
5.990
5.770
5.790
98,804
-0.06(-1.03%)
Apr 19, 2023
5.960
6.000
5.804
5.850
120,253
-0.08(-1.35%)
Apr 18, 2023
5.960
6.090
5.790
5.930
169,950
-0.03(-0.50%)
Apr 17, 2023
6.000
6.070
5.820
5.960
209,184
-0.04(-0.67%)
Apr 14, 2023
6.030
6.162
5.800
6.000
91,522
+0.03(+0.50%)
Apr 13, 2023
5.760
6.080
5.760
5.970
107,147
+0.23(+4.01%)
Apr 12, 2023
5.880
6.140
5.700
5.740
88,135
-0.13(-2.21%)
Apr 11, 2023
5.810
6.190
5.790
5.870
108,132
-0.13(-2.17%)
Apr 10, 2023
5.800
6.500
5.800
6.000
272,162
+0.36(+6.38%)
Apr 06, 2023
6.150
6.150
5.600
5.640
112,231
-0.82(-12.69%)
Apr 05, 2023
6.560
6.660
6.440
6.460
47,948
-0.10(-1.52%)
Apr 04, 2023
6.420
6.660
6.398
6.560
95,356
+0.14(+2.18%)
Apr 03, 2023
6.190
6.420
6.010
6.420
120,787
+0.38(+6.29%)
Mar 31, 2023
5.590
6.090
5.575
6.040
122,905
+0.52(+9.42%)
Mar 30, 2023
5.430
5.550
5.330
5.520
52,169
+0.21(+3.95%)
Mar 29, 2023
5.350
5.500
5.275
5.310
80,711
+0.07(+1.34%)
Mar 28, 2023
5.190
5.290
5.190
5.240
40,724
+0.09(+1.75%)
Mar 27, 2023
5.230
5.270
5.143
5.150
33,409
-0.02(-0.39%)
Mar 24, 2023
5.190
5.200
5.135
5.170
15,149
-0.01(-0.29%)
Mar 23, 2023
5.430
5.430
5.140
5.185
39,683
-0.08(-1.61%)
Mar 22, 2023
5.370
5.800
5.225
5.270
262,711
+0.69(+15.07%)
Mar 21, 2023
4.550
4.770
4.550
4.580
48,944
+0.07(+1.55%)
Mar 20, 2023
4.800
4.800
4.510
4.510
6,481
-0.02(-0.44%)
Mar 17, 2023
4.690
4.800
4.520
4.530
28,853
-0.12(-2.58%)
Mar 16, 2023
4.750
4.870
4.641
4.650
20,131
-0.15(-3.12%)
Mar 15, 2023
4.750
5.000
4.750
4.800
11,407
+0.03(+0.63%)
Mar 14, 2023
5.090
5.090
4.760
4.770
11,277
-0.12(-2.45%)
Mar 13, 2023
4.800
5.040
4.800
4.890
11,244
-0.02(-0.41%)
Mar 10, 2023
4.880
5.060
4.820
4.910
18,841
-0.04(-0.81%)
Mar 09, 2023
5.010
5.040
4.950
4.950
4,272
-0.01(-0.20%)
Mar 08, 2023
4.950
5.060
4.930
4.960
4,485
-0.10(-1.98%)
Mar 07, 2023
5.090
5.180
4.920
5.060
12,013
-0.09(-1.75%)
Mar 06, 2023
5.200
5.250
5.090
5.150
7,915
-0.03(-0.58%)
Mar 03, 2023
5.120
5.250
5.116
5.180
13,731
-0.07(-1.33%)
Mar 02, 2023
4.970
5.250
4.930
5.250
9,242
+0.21(+4.17%)
Mar 01, 2023
4.910
5.130
4.910
5.040
13,914
+0.06(+1.20%)
Feb 28, 2023
4.930
4.980
4.890
4.980
11,990
+0.07(+1.43%)
Feb 27, 2023
5.002
5.072
4.910
4.910
8,023
-0.04(-0.81%)
Feb 24, 2023
4.930
5.051
4.930
4.950
26,080
-0.05(-1.00%)
Feb 23, 2023
5.100
5.100
4.990
5.000
16,262
+0.05(+1.01%)
Feb 22, 2023
5.000
5.070
4.950
4.950
11,218
-0.04(-0.80%)
Feb 21, 2023
5.100
5.100
4.980
4.990
13,031
-0.08(-1.58%)
Feb 17, 2023
5.010
5.110
4.980
5.070
19,993
+0.05(+1.00%)
Feb 16, 2023
5.190
5.260
5.000
5.020
34,610
-0.23(-4.38%)
Feb 15, 2023
5.080
5.350
5.050
5.250
34,972
+0.16(+3.14%)
Feb 14, 2023
5.085
5.100
5.030
5.090
12,390
+0.11(+2.21%)
Feb 13, 2023
5.000
5.100
4.940
4.980
15,316
+0.04(+0.81%)
Feb 10, 2023
5.060
5.060
4.910
4.940
10,794
-0.21(-4.08%)
Feb 09, 2023
5.230
5.230
5.060
5.150
18,306
-0.07(-1.34%)
Feb 08, 2023
5.270
5.270
5.059
5.220
17,261
+0.04(+0.77%)
Feb 07, 2023
5.000
5.220
5.000
5.180
26,115
+0.26(+5.28%)
Feb 06, 2023
4.910
5.200
4.800
4.920
27,727
+0.01(+0.20%)
Feb 03, 2023
5.160
5.290
4.780
4.910
37,441
-0.33(-6.30%)
Feb 02, 2023
5.230
5.429
5.140
5.240
45,256
+0.00(+0.00%)
Feb 01, 2023
5.300
5.330
5.240
5.240
17,947
-0.10(-1.87%)
Jan 31, 2023
5.310
5.362
5.260
5.340
22,549
+0.00(+0.00%)
Jan 30, 2023
5.390
5.390
5.290
5.340
18,213
+0.02(+0.38%)
Jan 27, 2023
5.330
5.400
5.300
5.320
20,428
-0.04(-0.75%)
Jan 26, 2023
5.290
5.410
5.250
5.360
25,449
+0.07(+1.32%)
Jan 25, 2023
5.230
5.332
5.100
5.290
40,345
-0.03(-0.56%)
Jan 24, 2023
5.410
5.450
5.265
5.320
44,325
-0.10(-1.85%)
Jan 23, 2023
5.480
5.520
5.330
5.420
64,332
+0.08(+1.50%)
Jan 20, 2023
5.500
5.500
5.290
5.340
97,181
+0.06(+1.14%)
Jan 19, 2023
5.240
5.290
5.190
5.280
33,512
+0.10(+1.93%)
Jan 18, 2023
5.200
5.240
5.160
5.180
19,137
-0.02(-0.38%)
Jan 17, 2023
5.200
5.310
5.010
5.200
45,525
-0.07(-1.33%)
Jan 13, 2023
5.160
5.344
5.150
5.270
37,224
+0.03(+0.57%)
Jan 12, 2023
5.270
5.400
4.982
5.240
38,788
-0.06(-1.13%)
Jan 11, 2023
5.150
5.388
5.110
5.300
66,532
+0.21(+4.13%)
Jan 10, 2023
5.000
5.180
4.810
5.090
67,212
+0.13(+2.62%)
Jan 09, 2023
5.000
5.174
4.802
4.960
106,266
-0.01(-0.20%)
Jan 06, 2023
5.060
5.250
4.870
4.970
184,747
-0.42(-7.79%)
Jan 05, 2023
5.100
5.609
4.800
5.390
321,764
+0.26(+5.07%)
Jan 04, 2023
4.410
5.380
4.410
5.130
520,843
+0.47(+10.09%)
Jan 03, 2023
4.490
4.800
4.490
4.660
29,121
+0.21(+4.72%)
Dec 30, 2022
4.310
4.542
4.310
4.450
23,831
+0.01(+0.23%)
Dec 29, 2022
4.120
4.440
4.120
4.440
27,133
+0.33(+8.03%)
Dec 28, 2022
4.460
4.460
4.100
4.110
21,779
-0.34(-7.64%)
Dec 27, 2022
4.260
4.450
4.260
4.450
24,447
+0.11(+2.65%)
Dec 23, 2022
4.240
4.390
4.240
4.335
17,401
+0.12(+2.73%)
Dec 22, 2022
4.340
4.415
4.200
4.220
25,933
-0.13(-2.99%)
Dec 21, 2022
4.380
4.440
4.340
4.350
37,791
+0.01(+0.23%)
Dec 20, 2022
4.210
4.450
4.210
4.340
45,980
-0.01(-0.23%)
Dec 19, 2022
4.400
4.420
4.250
4.350
28,357
-0.03(-0.68%)
Dec 16, 2022
4.210
4.470
4.210
4.380
98,385
+0.18(+4.29%)
Dec 15, 2022
4.210
4.385
4.150
4.200
27,132
-0.06(-1.41%)
Dec 14, 2022
4.430
4.520
4.235
4.260
30,623
-0.14(-3.18%)
Dec 13, 2022
4.530
4.590
4.400
4.400
36,813
-0.04(-0.93%)
Dec 12, 2022
4.560
4.740
4.380
4.441
36,112
-0.20(-4.28%)
Dec 09, 2022
4.630
4.680
4.580
4.640
7,555
-0.06(-1.17%)
Dec 08, 2022
4.790
4.870
4.650
4.695
12,513
-0.01(-0.32%)
Dec 07, 2022
4.900
5.000
4.700
4.710
40,853
-0.25(-5.04%)
Dec 06, 2022
5.180
5.290
4.870
4.960
61,633
-0.14(-2.75%)
Dec 05, 2022
5.385
5.385
5.100
5.100
14,674
-0.27(-5.03%)
Dec 02, 2022
5.220
5.450
5.220
5.370
29,668
+0.17(+3.27%)
Dec 01, 2022
5.330
5.490
5.130
5.200
21,919
-0.15(-2.80%)
Nov 30, 2022
5.585
5.585
5.230
5.350
38,179
-0.17(-3.08%)
Nov 29, 2022
5.580
5.655
5.500
5.520
7,706
+0.02(+0.36%)
Nov 28, 2022
5.680
5.680
5.480
5.500
92,804
-0.85(-13.39%)
Nov 25, 2022
6.300
6.700
6.190
6.350
19,420
+0.06(+0.95%)
Nov 23, 2022
6.000
6.300
5.950
6.290
17,445
+0.17(+2.78%)
Nov 22, 2022
5.878
6.200
5.878
6.120
24,021
+0.22(+3.73%)
Nov 21, 2022
5.920
6.050
5.900
5.900
4,862
-0.01(-0.17%)
Nov 18, 2022
6.310
6.310
5.841
5.910
11,384
-0.09(-1.58%)
Nov 17, 2022
6.330
6.330
5.990
6.005
22,786
-0.32(-4.98%)
Nov 16, 2022
6.130
6.460
6.120
6.320
30,892
+0.05(+0.81%)
Nov 15, 2022
6.020
6.460
5.960
6.269
36,610
+0.31(+5.19%)
Nov 14, 2022
5.930
6.010
5.770
5.960
28,896
+0.21(+3.65%)
Nov 11, 2022
5.500
6.020
5.400
5.750
53,958
+0.35(+6.48%)
Nov 10, 2022
5.530
5.712
5.260
5.400
27,852
-0.02(-0.37%)
Nov 09, 2022
5.470
5.540
5.320
5.420
13,722
+0.01(+0.18%)
Nov 08, 2022
5.240
5.700
5.230
5.410
17,399
+0.04(+0.74%)
Nov 07, 2022
5.170
5.370
5.100
5.370
9,843
+0.29(+5.71%)
Nov 04, 2022
5.090
5.160
5.045
5.080
4,322
-0.02(-0.39%)
Nov 03, 2022
5.060
5.220
5.010
5.100
7,212
+0.04(+0.79%)
Nov 02, 2022
5.310
5.390
4.960
5.060
25,500
-0.34(-6.30%)
Nov 01, 2022
5.290
5.408
5.270
5.400
16,610
+0.19(+3.65%)
Oct 31, 2022
5.090
5.290
5.040
5.210
7,756
+0.14(+2.76%)
Oct 28, 2022
5.020
5.120
5.010
5.070
6,971
+0.12(+2.42%)
Oct 27, 2022
4.840
5.050
4.800
4.950
11,794
+0.15(+3.13%)
Oct 26, 2022
5.100
5.260
4.750
4.800
61,516
-0.47(-8.92%)
Oct 25, 2022
5.000
5.350
5.000
5.270
48,581
+0.32(+6.46%)
Oct 24, 2022
5.130
5.160
4.950
4.950
26,018
-0.04(-0.80%)
Oct 21, 2022
5.035
5.174
4.860
4.990
10,313
-0.01(-0.20%)
Oct 20, 2022
4.970
5.230
4.910
5.000
14,461
+0.10(+2.04%)
Oct 19, 2022
4.950
5.055
4.900
4.900
26,170
-0.05(-1.01%)
Oct 18, 2022
4.700
5.020
4.700
4.950
15,174
+0.24(+5.10%)
Oct 17, 2022
4.610
4.840
4.220
4.710
18,261
+0.09(+1.95%)
Oct 14, 2022
4.570
4.761
4.570
4.620
11,737
+0.02(+0.43%)
Oct 13, 2022
4.430
4.800
4.380
4.600
12,430
-0.01(-0.22%)
Oct 12, 2022
4.640
4.780
4.470
4.610
13,911
-0.01(-0.22%)
Oct 11, 2022
4.800
4.840
4.510
4.620
19,014
-0.25(-5.13%)
Oct 10, 2022
4.760
5.180
4.760
4.870
23,760
+0.10(+2.10%)
Oct 07, 2022
4.850
5.030
4.770
4.770
26,297
-0.10(-2.05%)
Oct 06, 2022
4.930
4.950
4.800
4.870
16,389
-0.03(-0.61%)
Oct 05, 2022
5.000
5.097
4.853
4.900
28,059
-0.13(-2.58%)
Oct 04, 2022
4.550
5.055
4.550
5.030
67,679
+0.51(+11.28%)
Oct 03, 2022
4.540
4.690
4.270
4.520
18,468
+0.09(+2.03%)
Sep 30, 2022
4.600
4.743
4.430
4.430
33,696
-0.15(-3.28%)
Sep 29, 2022
4.710
4.740
4.430
4.580
24,409
-0.17(-3.58%)
Sep 28, 2022
4.720
4.840
4.710
4.750
21,088
+0.04(+0.85%)
Sep 27, 2022
5.080
5.090
4.700
4.710
31,761
-0.28(-5.61%)
Sep 26, 2022
5.050
5.120
4.980
4.990
38,896
-0.10(-1.96%)
Sep 23, 2022
5.130
5.480
5.010
5.090
44,103
-0.06(-1.17%)
Sep 22, 2022
5.370
5.370
5.110
5.150
26,130
-0.32(-5.85%)
Sep 21, 2022
5.490
5.520
5.190
5.470
59,695
+0.06(+1.11%)
Sep 20, 2022
5.640
5.730
5.320
5.410
43,538
-0.30(-5.25%)
Sep 19, 2022
5.610
5.890
5.610
5.710
8,863
-0.07(-1.21%)
Sep 16, 2022
5.720
5.870
5.615
5.780
22,711
-0.06(-1.03%)
Sep 15, 2022
5.750
5.880
5.610
5.840
5,857
+0.13(+2.28%)
Sep 14, 2022
5.520
5.900
5.520
5.710
26,240
-0.03(-0.52%)
Sep 13, 2022
5.730
5.975
5.730
5.740
12,592
-0.17(-2.88%)
Sep 12, 2022
6.020
6.020
5.820
5.910
37,865
-0.01(-0.17%)
Sep 09, 2022
5.730
6.000
5.695
5.920
94,919
+0.28(+4.96%)
Sep 08, 2022
5.620
5.720
5.600
5.640
9,475
-0.04(-0.63%)
Sep 07, 2022
5.660
5.740
5.528
5.676
12,114
+0.07(+1.18%)
Sep 06, 2022
5.700
5.700
5.457
5.610
30,164
-0.01(-0.18%)
Sep 02, 2022
5.610
5.710
5.520
5.620
29,411
+0.06(+1.08%)
Sep 01, 2022
5.760
5.800
5.510
5.560
79,891
-0.27(-4.63%)
Aug 31, 2022
6.010
6.020
5.800
5.830
35,205
-0.17(-2.83%)
Aug 30, 2022
5.957
6.020
5.825
6.000
61,861
+0.08(+1.35%)
Aug 29, 2022
5.920
6.080
5.920
5.920
44,317
-0.13(-2.15%)
Aug 26, 2022
6.030
6.100
5.880
6.050
138,733
+0.00(+0.00%)
Aug 25, 2022
6.040
6.120
6.030
6.050
17,163
+0.02(+0.33%)
Aug 24, 2022
6.010
6.170
6.010
6.030
21,406
-0.04(-0.66%)
Aug 23, 2022
6.030
6.164
5.900
6.070
62,215
+0.03(+0.50%)
Aug 22, 2022
6.060
6.070
6.010
6.040
28,588
-0.06(-0.98%)
Aug 19, 2022
6.050
6.100
5.840
6.100
94,049
+0.01(+0.16%)
Aug 18, 2022
6.220
6.270
6.030
6.090
83,237
-0.22(-3.49%)
Aug 17, 2022
6.090
6.330
6.000
6.310
138,622
+0.10(+1.61%)
Aug 16, 2022
6.040
6.240
6.010
6.210
72,301
+0.15(+2.48%)
Aug 15, 2022
6.290
6.290
5.970
6.060
78,537
-0.19(-3.04%)
Aug 12, 2022
6.470
6.480
6.150
6.250
151,830
-0.10(-1.57%)
Aug 11, 2022
6.010
6.440
5.800
6.350
215,510
+0.51(+8.73%)
Aug 10, 2022
5.760
6.080
5.760
5.840
105,758
+0.09(+1.57%)
Aug 09, 2022
5.920
6.171
5.720
5.750
138,075
-0.17(-2.87%)
Aug 08, 2022
6.070
6.340
5.890
5.920
79,619
+0.06(+1.02%)
Aug 05, 2022
5.700
5.990
5.670
5.860
108,516
+0.12(+2.09%)
Aug 04, 2022
5.550
5.760
5.550
5.740
120,482
+0.19(+3.42%)
Aug 03, 2022
5.350
5.870
5.350
5.550
178,087
+0.15(+2.78%)
Aug 02, 2022
5.200
5.440
5.160
5.400
93,311
+0.23(+4.45%)
Aug 01, 2022
5.600
5.800
5.150
5.170
254,821
+0.08(+1.57%)
Jul 29, 2022
5.440
5.650
5.050
5.090
197,083
-0.35(-6.43%)
Jul 28, 2022
5.820
5.901
5.360
5.440
259,754
-0.45(-7.64%)
Jul 27, 2022
6.010
6.080
5.650
5.890
277,262
-0.68(-10.35%)
Jul 26, 2022
6.400
6.950
6.355
6.570
28,899
-0.01(-0.15%)
Jul 25, 2022
6.650
6.740
6.400
6.580
25,670
+0.06(+0.92%)
Jul 22, 2022
6.630
6.670
6.260
6.520
80,836
-0.12(-1.81%)
Jul 21, 2022
7.030
7.030
6.500
6.640
31,066
-0.16(-2.35%)
Jul 20, 2022
6.730
7.080
6.500
6.800
85,022
+0.16(+2.41%)
Jul 19, 2022
6.360
6.800
6.110
6.640
69,601
+0.38(+6.07%)
Jul 18, 2022
5.990
6.340
5.990
6.260
31,906
+0.29(+4.86%)
Jul 15, 2022
6.200
6.444
5.790
5.970
40,472
-0.13(-2.13%)
Jul 14, 2022
6.210
6.470
6.080
6.100
18,264
-0.25(-3.94%)
Jul 13, 2022
6.070
6.350
6.070
6.350
36,346
+0.25(+4.10%)
Jul 12, 2022
6.200
6.399
6.030
6.100
18,856
-0.10(-1.61%)
Jul 11, 2022
6.250
6.250
5.990
6.200
11,820
-0.13(-2.05%)
Jul 08, 2022
6.310
6.410
6.220
6.330
8,499
-0.02(-0.31%)
Jul 07, 2022
6.320
6.500
6.200
6.350
16,955
+0.07(+1.11%)
Jul 06, 2022
6.530
6.570
6.127
6.280
29,727
-0.19(-2.94%)
Jul 05, 2022
5.910
6.530
5.910
6.470
45,023
+0.35(+5.72%)
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.