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
)
5.010
UNCHANGED
Streaming Delayed Price
Updated: 7:00 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 (%)
Aug 31, 2023
5.021
5.126
4.954
5.097
1,400,328
+0.08(+1.52%)
Aug 30, 2023
4.839
5.040
4.839
5.021
627,915
+0.15(+3.14%)
Aug 29, 2023
4.696
4.868
4.667
4.868
475,364
+0.20(+4.30%)
Aug 28, 2023
4.676
4.791
4.662
4.667
1,120,469
+0.03(+0.62%)
Aug 25, 2023
4.676
4.734
4.605
4.638
625,287
-0.02(-0.41%)
Aug 24, 2023
4.619
4.657
4.523
4.657
1,067,057
+0.01(+0.21%)
Aug 23, 2023
4.696
4.705
4.571
4.648
741,649
-0.06(-1.22%)
Aug 22, 2023
4.944
4.973
4.676
4.705
614,997
-0.23(-4.65%)
Aug 21, 2023
5.030
5.054
4.916
4.935
508,936
-0.08(-1.62%)
Aug 18, 2023
5.035
5.120
4.978
5.016
653,454
-0.05(-0.93%)
Aug 17, 2023
5.120
5.168
5.054
5.063
354,190
-0.05(-0.92%)
Aug 16, 2023
5.167
5.261
5.110
5.110
514,250
-0.04(-0.73%)
Aug 15, 2023
5.148
5.167
5.120
5.148
1,062,185
-0.05(-0.91%)
Aug 14, 2023
5.280
5.280
5.128
5.195
435,678
-0.09(-1.78%)
Aug 11, 2023
5.327
5.374
5.280
5.289
480,245
-0.05(-0.88%)
Aug 10, 2023
5.440
5.544
5.327
5.337
402,297
-0.11(-2.08%)
Aug 09, 2023
5.723
5.723
5.129
5.450
818,274
-0.25(-4.46%)
Aug 08, 2023
5.610
5.874
5.563
5.704
338,962
+0.00(+0.00%)
Aug 07, 2023
5.770
5.789
5.667
5.704
304,154
-0.04(-0.66%)
Aug 04, 2023
5.780
5.855
5.733
5.742
461,238
-0.01(-0.16%)
Aug 03, 2023
5.751
5.827
5.704
5.751
342,977
-0.05(-0.81%)
Aug 02, 2023
5.704
5.827
5.685
5.799
329,162
+0.03(+0.49%)
Aug 01, 2023
5.714
5.827
5.662
5.770
535,825
+0.03(+0.49%)
Jul 31, 2023
5.667
5.747
5.662
5.742
458,890
+0.07(+1.16%)
Jul 28, 2023
5.629
5.695
5.577
5.676
611,905
+0.11(+2.03%)
Jul 27, 2023
5.591
5.624
5.535
5.563
1,072,142
+0.02(+0.34%)
Jul 26, 2023
5.384
5.563
5.384
5.544
957,768
+0.12(+2.26%)
Jul 25, 2023
5.355
5.469
5.346
5.421
404,009
+0.05(+0.88%)
Jul 24, 2023
5.337
5.459
5.337
5.374
791,430
+0.01(+0.18%)
Jul 21, 2023
5.365
5.365
5.304
5.365
360,267
+0.04(+0.71%)
Jul 20, 2023
5.384
5.421
5.299
5.327
320,014
-0.06(-1.05%)
Jul 19, 2023
5.365
5.403
5.322
5.384
372,229
+0.04(+0.71%)
Jul 18, 2023
5.318
5.412
5.294
5.346
273,105
+0.03(+0.53%)
Jul 17, 2023
5.299
5.355
5.239
5.318
457,961
+0.04(+0.71%)
Jul 14, 2023
5.355
5.365
5.176
5.280
480,554
-0.09(-1.75%)
Jul 13, 2023
5.374
5.384
5.308
5.374
487,951
+0.01(+0.18%)
Jul 12, 2023
5.384
5.459
5.355
5.365
532,637
+0.02(+0.35%)
Jul 11, 2023
5.346
5.440
5.289
5.346
737,635
+0.02(+0.35%)
Jul 10, 2023
5.167
5.374
5.139
5.327
914,716
+0.14(+2.73%)
Jul 07, 2023
5.035
5.223
5.035
5.186
1,131,062
+0.15(+3.00%)
Jul 06, 2023
5.073
5.110
4.950
5.035
1,066,740
-0.09(-1.84%)
Jul 05, 2023
5.082
5.214
4.950
5.129
1,314,723
+0.04(+0.74%)
Jul 03, 2023
4.912
5.101
4.912
5.091
339,145
+0.18(+3.65%)
Jun 30, 2023
4.893
4.941
4.851
4.912
674,849
+0.04(+0.77%)
Jun 29, 2023
4.884
4.959
4.865
4.875
497,138
+0.00(+0.00%)
Jun 28, 2023
4.893
4.893
4.790
4.875
307,158
-0.01(-0.19%)
Jun 27, 2023
4.827
4.893
4.733
4.884
351,167
+0.08(+1.77%)
Jun 26, 2023
4.705
4.837
4.705
4.799
407,874
+0.10(+2.21%)
Jun 23, 2023
4.761
4.846
4.596
4.695
1,282,925
-0.15(-3.11%)
Jun 22, 2023
4.827
4.865
4.761
4.846
594,144
+0.01(+0.19%)
Jun 21, 2023
4.846
4.912
4.827
4.837
410,678
-0.02(-0.39%)
Jun 20, 2023
4.969
4.988
4.846
4.856
525,711
-0.09(-1.90%)
Jun 16, 2023
4.988
5.030
4.884
4.950
1,498,119
+0.14(+2.94%)
Jun 15, 2023
4.695
4.818
4.667
4.809
767,143
+0.09(+2.00%)
Jun 14, 2023
4.827
4.884
4.700
4.714
506,468
-0.08(-1.57%)
Jun 13, 2023
4.771
4.903
4.771
4.790
337,416
+0.03(+0.59%)
Jun 12, 2023
4.771
4.856
4.724
4.761
535,750
-0.01(-0.20%)
Jun 09, 2023
4.922
4.931
4.771
4.771
295,791
-0.17(-3.44%)
Jun 08, 2023
5.091
5.101
4.912
4.941
768,654
-0.15(-2.96%)
Jun 07, 2023
4.959
5.101
4.959
5.091
421,521
+0.16(+3.25%)
Jun 06, 2023
4.780
4.950
4.771
4.931
392,327
+0.16(+3.36%)
Jun 05, 2023
4.837
4.908
4.761
4.771
448,285
-0.08(-1.56%)
Jun 02, 2023
4.658
4.846
4.658
4.846
691,906
+0.26(+5.76%)
Jun 01, 2023
4.592
4.639
4.497
4.582
627,486
+0.02(+0.41%)
May 31, 2023
4.545
4.582
4.493
4.563
808,654
+0.01(+0.21%)
May 30, 2023
4.733
4.733
4.535
4.554
549,212
-0.17(-3.59%)
May 26, 2023
4.667
4.757
4.667
4.724
410,292
+0.06(+1.21%)
May 25, 2023
4.799
4.856
4.667
4.667
390,026
-0.17(-3.51%)
May 24, 2023
4.931
4.931
4.804
4.837
461,995
-0.10(-2.10%)
May 23, 2023
4.912
5.058
4.880
4.941
463,991
+0.03(+0.58%)
May 22, 2023
4.846
4.992
4.846
4.912
407,358
+0.07(+1.36%)
May 19, 2023
4.969
5.021
4.837
4.846
415,485
-0.07(-1.34%)
May 18, 2023
4.865
4.955
4.827
4.912
382,765
+0.00(+0.10%)
May 17, 2023
4.861
4.935
4.815
4.908
409,952
+0.08(+1.73%)
May 16, 2023
4.889
4.933
4.796
4.824
528,004
-0.15(-2.99%)
May 15, 2023
4.870
4.991
4.819
4.973
684,321
+0.13(+2.69%)
May 12, 2023
4.908
4.963
4.824
4.843
341,215
-0.04(-0.76%)
May 11, 2023
4.731
4.889
4.703
4.880
527,142
+0.11(+2.34%)
May 10, 2023
4.852
4.861
4.740
4.768
476,675
-0.01(-0.19%)
May 09, 2023
4.787
4.884
4.708
4.777
529,712
-0.05(-0.96%)
May 08, 2023
4.777
4.917
4.703
4.824
721,528
+0.07(+1.57%)
May 05, 2023
4.526
4.777
4.480
4.750
1,046,356
+0.64(+15.61%)
May 04, 2023
4.071
4.108
3.992
4.108
593,392
+0.00(+0.00%)
May 03, 2023
4.127
4.234
4.104
4.108
506,355
+0.01(+0.23%)
May 02, 2023
4.229
4.229
4.048
4.099
927,295
-0.11(-2.65%)
May 01, 2023
4.266
4.299
4.183
4.210
453,229
-0.05(-1.09%)
Apr 28, 2023
4.127
4.303
4.127
4.257
720,435
+0.11(+2.69%)
Apr 27, 2023
4.108
4.164
4.052
4.145
840,590
+0.07(+1.59%)
Apr 26, 2023
4.164
4.220
4.015
4.080
929,671
-0.13(-3.09%)
Apr 25, 2023
4.378
4.378
4.192
4.210
524,347
-0.21(-4.83%)
Apr 24, 2023
4.508
4.517
4.406
4.424
571,281
-0.07(-1.65%)
Apr 21, 2023
4.564
4.582
4.452
4.499
453,231
-0.07(-1.43%)
Apr 20, 2023
4.619
4.643
4.517
4.564
482,248
-0.09(-2.00%)
Apr 19, 2023
4.666
4.698
4.633
4.657
372,841
-0.04(-0.79%)
Apr 18, 2023
4.740
4.768
4.684
4.694
407,815
-0.04(-0.79%)
Apr 17, 2023
4.740
4.787
4.684
4.731
571,281
+0.00(+0.00%)
Apr 14, 2023
4.824
4.889
4.685
4.731
582,213
-0.11(-2.30%)
Apr 13, 2023
4.805
4.889
4.759
4.843
423,884
+0.06(+1.17%)
Apr 12, 2023
4.898
4.898
4.759
4.787
464,213
-0.06(-1.15%)
Apr 11, 2023
4.768
4.935
4.759
4.843
678,630
+0.11(+2.36%)
Apr 10, 2023
4.666
4.810
4.647
4.731
575,534
+0.07(+1.39%)
Apr 06, 2023
4.666
4.680
4.605
4.666
579,864
+0.04(+0.80%)
Apr 05, 2023
4.684
4.777
4.629
4.629
547,177
-0.11(-2.35%)
Apr 04, 2023
5.010
5.010
4.731
4.740
820,407
-0.27(-5.38%)
Apr 03, 2023
4.963
5.028
4.908
5.010
1,019,841
+0.07(+1.32%)
Mar 31, 2023
4.870
4.945
4.870
4.945
781,892
+0.08(+1.72%)
Mar 30, 2023
4.889
4.908
4.836
4.861
377,943
+0.00(+0.00%)
Mar 29, 2023
4.843
4.903
4.833
4.861
579,321
+0.04(+0.77%)
Mar 28, 2023
4.777
4.843
4.740
4.824
927,609
+0.04(+0.78%)
Mar 27, 2023
4.675
4.829
4.674
4.787
970,160
+0.19(+4.04%)
Mar 24, 2023
4.601
4.647
4.545
4.601
592,688
-0.04(-0.80%)
Mar 23, 2023
4.694
4.791
4.578
4.638
837,934
-0.06(-1.19%)
Mar 22, 2023
4.619
4.815
4.526
4.694
1,108,304
+0.18(+3.91%)
Mar 21, 2023
4.508
4.666
4.508
4.517
707,856
+0.08(+1.89%)
Mar 20, 2023
4.554
4.638
4.424
4.434
924,174
-0.10(-2.25%)
Mar 17, 2023
4.703
4.703
4.461
4.536
1,889,596
-0.20(-4.13%)
Mar 16, 2023
4.666
4.815
4.605
4.731
692,488
+0.00(+0.00%)
Mar 15, 2023
4.647
4.759
4.616
4.731
655,727
-0.05(-0.97%)
Mar 14, 2023
4.824
4.935
4.750
4.777
750,897
+0.07(+1.58%)
Mar 13, 2023
4.796
4.852
4.684
4.703
759,729
-0.23(-4.71%)
Mar 10, 2023
4.954
5.075
4.894
4.935
620,233
+0.01(+0.19%)
Mar 09, 2023
5.010
5.038
4.926
4.926
440,729
-0.06(-1.21%)
Mar 08, 2023
4.932
5.009
4.886
4.987
522,959
+0.05(+1.12%)
Mar 07, 2023
4.950
5.023
4.863
4.932
643,532
-0.01(-0.19%)
Mar 06, 2023
5.225
5.234
4.895
4.941
1,048,056
-0.29(-5.60%)
Mar 03, 2023
5.152
5.252
5.142
5.234
403,074
+0.09(+1.78%)
Mar 02, 2023
5.069
5.165
5.051
5.142
516,626
+0.05(+1.08%)
Mar 01, 2023
5.179
5.234
5.055
5.087
943,485
-0.11(-2.12%)
Feb 28, 2023
5.170
5.234
5.138
5.197
821,465
+0.00(+0.00%)
Feb 27, 2023
5.005
5.326
4.991
5.197
1,338,655
+0.26(+5.19%)
Feb 24, 2023
5.042
5.225
4.822
4.941
766,056
-0.26(-4.94%)
Feb 23, 2023
5.179
5.243
5.142
5.197
418,747
+0.07(+1.43%)
Feb 22, 2023
5.069
5.207
5.051
5.124
469,593
+0.06(+1.27%)
Feb 21, 2023
5.307
5.307
5.060
5.060
720,869
-0.30(-5.64%)
Feb 17, 2023
5.381
5.413
5.317
5.362
549,284
+0.02(+0.34%)
Feb 16, 2023
5.133
5.372
5.115
5.344
682,815
+0.16(+3.00%)
Feb 15, 2023
5.243
5.262
5.087
5.188
746,003
-0.13(-2.41%)
Feb 14, 2023
5.766
5.779
5.225
5.317
1,058,297
-0.49(-8.52%)
Feb 13, 2023
5.729
5.834
5.692
5.812
433,307
+0.09(+1.60%)
Feb 10, 2023
5.738
5.766
5.702
5.720
401,395
-0.05(-0.95%)
Feb 09, 2023
5.839
5.866
5.775
5.775
377,670
-0.02(-0.32%)
Feb 08, 2023
5.821
5.848
5.779
5.793
313,239
-0.07(-1.25%)
Feb 07, 2023
5.775
5.880
5.738
5.867
349,941
+0.05(+0.95%)
Feb 06, 2023
5.848
5.848
5.779
5.812
531,239
-0.07(-1.25%)
Feb 03, 2023
5.903
6.004
5.885
5.885
443,299
-0.08(-1.38%)
Feb 02, 2023
5.940
6.064
5.940
5.967
595,916
+0.05(+0.93%)
Feb 01, 2023
5.821
5.986
5.793
5.912
481,546
+0.09(+1.57%)
Jan 31, 2023
5.628
5.839
5.619
5.821
592,151
+0.19(+3.42%)
Jan 30, 2023
5.637
5.720
5.610
5.628
315,206
-0.05(-0.81%)
Jan 27, 2023
5.592
5.692
5.555
5.674
797,058
+0.08(+1.48%)
Jan 26, 2023
5.592
5.633
5.541
5.592
239,191
+0.03(+0.49%)
Jan 25, 2023
5.509
5.592
5.463
5.564
250,404
+0.02(+0.33%)
Jan 24, 2023
5.573
5.592
5.541
5.546
219,670
-0.06(-1.14%)
Jan 23, 2023
5.582
5.656
5.546
5.610
389,893
+0.02(+0.33%)
Jan 20, 2023
5.509
5.596
5.417
5.592
350,590
+0.10(+1.84%)
Jan 19, 2023
5.427
5.509
5.376
5.491
421,072
+0.00(+0.00%)
Jan 18, 2023
5.637
5.646
5.477
5.491
455,415
-0.12(-2.12%)
Jan 17, 2023
5.702
5.715
5.592
5.610
372,102
-0.06(-1.13%)
Jan 13, 2023
5.628
5.683
5.564
5.674
312,098
+0.03(+0.49%)
Jan 12, 2023
5.619
5.647
5.582
5.647
431,851
+0.08(+1.48%)
Jan 11, 2023
5.500
5.610
5.500
5.564
590,271
+0.10(+1.85%)
Jan 10, 2023
5.381
5.482
5.344
5.463
550,672
+0.08(+1.53%)
Jan 09, 2023
5.463
5.500
5.362
5.381
613,236
-0.06(-1.01%)
Jan 06, 2023
5.372
5.472
5.317
5.436
390,428
+0.07(+1.37%)
Jan 05, 2023
5.390
5.390
5.284
5.362
341,790
-0.06(-1.18%)
Jan 04, 2023
5.344
5.445
5.335
5.427
405,829
+0.11(+2.07%)
Jan 03, 2023
5.179
5.317
5.152
5.317
644,735
+0.19(+3.76%)
Dec 30, 2022
5.133
5.179
5.106
5.124
420,060
-0.07(-1.41%)
Dec 29, 2022
5.124
5.243
5.069
5.197
494,568
+0.11(+2.16%)
Dec 28, 2022
5.197
5.207
5.069
5.087
558,772
-0.06(-1.25%)
Dec 27, 2022
5.142
5.207
5.087
5.152
435,623
+0.04(+0.72%)
Dec 23, 2022
5.069
5.142
5.032
5.115
481,084
+0.03(+0.54%)
Dec 22, 2022
5.032
5.087
4.959
5.087
451,515
+0.01(+0.18%)
Dec 21, 2022
5.087
5.165
5.074
5.078
519,062
+0.05(+1.09%)
Dec 20, 2022
4.968
5.087
4.922
5.023
406,376
+0.06(+1.29%)
Dec 19, 2022
5.032
5.106
4.895
4.959
692,169
-0.05(-0.92%)
Dec 16, 2022
4.913
5.023
4.913
5.005
1,079,831
+0.00(+0.00%)
Dec 15, 2022
5.060
5.069
4.977
5.005
674,812
-0.14(-2.67%)
Dec 14, 2022
5.124
5.186
5.087
5.142
549,315
+0.00(+0.00%)
Dec 13, 2022
5.271
5.362
5.115
5.142
1,201,063
-0.02(-0.36%)
Dec 12, 2022
5.179
5.179
5.106
5.161
762,815
-0.02(-0.35%)
Dec 09, 2022
5.262
5.367
5.170
5.179
878,145
-0.11(-2.08%)
Dec 08, 2022
5.353
5.353
5.147
5.289
892,619
-0.04(-0.69%)
Dec 07, 2022
5.298
5.372
5.252
5.326
1,131,489
-0.01(-0.17%)
Dec 06, 2022
5.133
5.335
5.115
5.335
1,245,777
+0.23(+4.49%)
Dec 05, 2022
5.115
5.170
5.074
5.106
495,250
-0.03(-0.54%)
Dec 02, 2022
5.115
5.188
5.014
5.133
549,534
+0.00(+0.00%)
Dec 01, 2022
5.179
5.216
5.083
5.133
800,731
+0.03(+0.54%)
Nov 30, 2022
5.133
5.133
4.913
5.106
1,029,253
-0.03(-0.54%)
Nov 29, 2022
5.032
5.161
5.005
5.133
678,142
+0.14(+2.75%)
Nov 28, 2022
4.987
5.042
4.932
4.996
651,614
-0.05(-0.91%)
Nov 25, 2022
5.051
5.087
4.996
5.042
274,080
+0.02(+0.36%)
Nov 23, 2022
4.895
5.023
4.886
5.023
508,746
+0.11(+2.14%)
Nov 22, 2022
4.909
4.963
4.841
4.918
682,442
+0.06(+1.30%)
Nov 21, 2022
4.800
4.855
4.737
4.855
558,382
+0.05(+1.13%)
Nov 18, 2022
4.882
4.891
4.782
4.800
650,646
-0.01(-0.19%)
Nov 17, 2022
4.656
4.809
4.656
4.809
440,064
+0.05(+0.95%)
Nov 16, 2022
4.927
4.940
4.728
4.764
643,767
-0.19(-3.83%)
Nov 15, 2022
4.855
5.042
4.805
4.954
984,169
+0.22(+4.58%)
Nov 14, 2022
5.062
5.062
4.719
4.737
911,558
-0.33(-6.43%)
Nov 11, 2022
5.062
5.166
4.990
5.062
906,231
-0.02(-0.36%)
Nov 10, 2022
4.900
5.185
4.891
5.081
946,919
+0.37(+7.87%)
Nov 09, 2022
4.855
4.855
4.601
4.710
1,219,616
-0.18(-3.70%)
Nov 08, 2022
4.520
5.008
4.484
4.891
1,584,956
+0.54(+12.47%)
Nov 07, 2022
4.249
4.375
4.249
4.348
905,882
+0.12(+2.78%)
Nov 04, 2022
4.195
4.294
4.168
4.231
895,722
+0.12(+2.86%)
Nov 03, 2022
4.095
4.131
4.027
4.113
766,539
-0.01(-0.22%)
Nov 02, 2022
4.213
4.113
4.122
976,456
-0.12(-2.77%)
Nov 01, 2022
4.231
4.276
4.195
4.240
928,362
+0.08(+1.96%)
Oct 31, 2022
4.231
4.240
4.158
4.158
1,032,969
-0.09(-2.13%)
Oct 28, 2022
4.149
4.267
4.140
4.249
864,350
+0.12(+2.84%)
Oct 27, 2022
4.168
4.330
4.086
4.131
1,620,552
-0.01(-0.22%)
Oct 26, 2022
4.113
4.231
4.050
4.140
969,377
+0.09(+2.23%)
Oct 25, 2022
3.905
4.068
3.887
4.050
1,124,870
+0.15(+3.94%)
Oct 24, 2022
3.914
3.941
3.860
3.896
929,086
+0.00(+0.00%)
Oct 21, 2022
3.923
3.955
3.887
3.896
740,923
-0.02(-0.46%)
Oct 20, 2022
3.987
4.000
3.878
3.914
712,756
-0.05(-1.14%)
Oct 19, 2022
4.131
4.140
3.869
3.960
932,849
-0.17(-4.16%)
Oct 18, 2022
4.204
4.285
4.122
4.131
783,170
+0.00(+0.00%)
Oct 17, 2022
4.231
4.267
4.104
4.131
760,043
-0.02(-0.44%)
Oct 14, 2022
4.258
4.302
4.104
4.149
939,409
-0.05(-1.08%)
Oct 13, 2022
3.960
4.258
3.960
4.195
1,558,666
-0.34(-7.57%)
Oct 12, 2022
4.592
4.601
4.475
4.538
793,168
-0.05(-0.99%)
Oct 11, 2022
4.565
4.653
4.511
4.583
642,816
+0.04(+0.80%)
Oct 10, 2022
4.520
4.601
4.475
4.547
594,754
+0.05(+1.21%)
Oct 07, 2022
4.656
4.665
4.484
4.493
953,489
-0.22(-4.61%)
Oct 06, 2022
4.737
4.755
4.647
4.710
409,459
-0.06(-1.33%)
Oct 05, 2022
4.746
4.782
4.647
4.773
702,087
-0.06(-1.31%)
Oct 04, 2022
4.665
4.836
4.665
4.836
871,907
+0.27(+5.94%)
Oct 03, 2022
4.529
4.656
4.416
4.565
1,039,039
+0.14(+3.06%)
Sep 30, 2022
4.529
4.565
4.430
4.430
608,717
-0.08(-1.80%)
Sep 29, 2022
4.592
4.601
4.470
4.511
639,443
-0.13(-2.73%)
Sep 28, 2022
4.574
4.692
4.520
4.638
581,131
+0.10(+2.19%)
Sep 27, 2022
4.610
4.683
4.511
4.538
661,602
-0.03(-0.59%)
Sep 26, 2022
4.620
4.692
4.547
4.565
807,886
-0.08(-1.75%)
Sep 23, 2022
4.737
4.755
4.556
4.647
1,065,918
-0.14(-3.02%)
Sep 22, 2022
4.864
4.909
4.791
4.791
525,216
-0.08(-1.67%)
Sep 21, 2022
4.981
5.008
4.873
4.873
550,847
-0.04(-0.74%)
Sep 20, 2022
4.990
4.990
4.873
4.909
708,436
-0.13(-2.51%)
Sep 19, 2022
4.873
5.035
4.864
5.035
1,120,622
+0.12(+2.39%)
Sep 16, 2022
4.800
4.918
4.728
4.918
1,994,324
+0.05(+0.93%)
Sep 15, 2022
4.846
4.936
4.832
4.873
918,328
+0.02(+0.37%)
Sep 14, 2022
4.999
4.999
4.809
4.855
906,170
-0.13(-2.54%)
Sep 13, 2022
5.180
5.198
4.945
4.981
693,524
-0.28(-5.33%)
Sep 12, 2022
5.325
5.329
5.216
5.261
587,316
+0.02(+0.34%)
Sep 09, 2022
5.090
5.243
5.090
5.243
968,126
+0.18(+3.57%)
Sep 08, 2022
5.072
5.081
4.986
5.062
538,432
-0.06(-1.23%)
Sep 07, 2022
5.062
5.162
5.017
5.126
680,646
+0.06(+1.25%)
Sep 06, 2022
5.198
5.279
4.995
5.062
755,240
-0.11(-2.10%)
Sep 02, 2022
5.361
5.373
5.162
5.171
887,735
-0.12(-2.22%)
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.