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
Casa Systems Inc
(NQ:
CASA
)
0.0350
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 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 (%)
May 31, 2023
1.100
1.149
1.040
1.050
1,255,841
-0.03(-2.78%)
May 30, 2023
1.120
1.150
1.070
1.080
204,946
-0.03(-2.70%)
May 26, 2023
1.160
1.180
1.080
1.110
349,148
-0.06(-5.13%)
May 25, 2023
1.180
1.200
1.160
1.170
176,937
+0.02(+1.74%)
May 24, 2023
1.160
1.180
1.150
1.150
81,453
-0.03(-2.54%)
May 23, 2023
1.160
1.200
1.150
1.180
339,219
+0.02(+1.72%)
May 22, 2023
1.180
1.190
1.140
1.160
179,553
-0.03(-2.52%)
May 19, 2023
1.180
1.190
1.161
1.190
114,409
+0.03(+2.59%)
May 18, 2023
1.140
1.170
1.125
1.160
148,467
+0.02(+1.75%)
May 17, 2023
1.110
1.180
1.110
1.140
305,883
+0.03(+2.70%)
May 16, 2023
1.120
1.130
1.090
1.110
131,511
-0.01(-0.89%)
May 15, 2023
1.110
1.120
1.080
1.120
148,552
+0.03(+2.75%)
May 12, 2023
1.140
1.170
1.070
1.090
405,429
-0.04(-3.54%)
May 11, 2023
1.210
1.230
1.130
1.130
266,953
-0.10(-8.13%)
May 10, 2023
1.270
1.370
1.210
1.230
976,182
+0.03(+2.50%)
May 09, 2023
1.200
1.220
1.180
1.200
314,419
+0.00(+0.00%)
May 08, 2023
1.210
1.250
1.195
1.200
101,783
+0.02(+1.69%)
May 05, 2023
1.250
1.250
1.180
1.180
187,702
-0.06(-4.84%)
May 04, 2023
1.200
1.250
1.145
1.240
271,316
+0.03(+2.48%)
May 03, 2023
1.170
1.230
1.160
1.210
130,837
+0.04(+3.42%)
May 02, 2023
1.210
1.260
1.160
1.170
158,356
-0.05(-4.10%)
May 01, 2023
1.250
1.260
1.205
1.220
232,362
-0.03(-2.40%)
Apr 28, 2023
1.200
1.290
1.180
1.250
382,140
+0.05(+4.17%)
Apr 27, 2023
1.190
1.230
1.150
1.200
311,916
+0.02(+1.69%)
Apr 26, 2023
1.210
1.210
1.175
1.180
154,077
-0.04(-3.28%)
Apr 25, 2023
1.220
1.285
1.210
1.220
408,859
-0.01(-0.81%)
Apr 24, 2023
1.180
1.245
1.170
1.230
430,867
+0.05(+4.24%)
Apr 21, 2023
1.240
1.250
1.180
1.180
271,479
-0.07(-5.60%)
Apr 20, 2023
1.200
1.330
1.180
1.250
644,910
+0.05(+4.17%)
Apr 19, 2023
1.160
1.220
1.130
1.200
584,570
+0.04(+3.45%)
Apr 18, 2023
1.140
1.165
1.130
1.160
216,415
+0.02(+1.75%)
Apr 17, 2023
1.170
1.170
1.140
1.140
190,923
+0.00(+0.00%)
Apr 14, 2023
1.160
1.220
1.140
1.140
381,558
-0.01(-0.87%)
Apr 13, 2023
1.150
1.180
1.140
1.150
560,431
+0.00(+0.00%)
Apr 12, 2023
1.170
1.200
1.140
1.150
277,794
-0.02(-1.71%)
Apr 11, 2023
1.170
1.280
1.170
1.170
920,396
+0.00(+0.00%)
Apr 10, 2023
1.130
1.190
1.120
1.170
431,869
+0.01(+0.86%)
Apr 06, 2023
1.160
1.170
1.100
1.160
279,427
+0.00(+0.00%)
Apr 05, 2023
1.190
1.210
1.160
1.160
336,436
-0.04(-3.33%)
Apr 04, 2023
1.190
1.210
1.160
1.200
408,715
-0.01(-0.83%)
Apr 03, 2023
1.250
1.250
1.150
1.210
503,133
-0.06(-4.72%)
Mar 31, 2023
1.160
1.290
1.151
1.270
758,631
+0.10(+8.55%)
Mar 30, 2023
1.110
1.190
1.110
1.170
289,392
+0.06(+5.41%)
Mar 29, 2023
1.130
1.130
1.090
1.110
546,770
+0.01(+0.91%)
Mar 28, 2023
1.150
1.160
1.100
1.100
347,103
-0.04(-3.51%)
Mar 27, 2023
1.210
1.230
1.140
1.140
541,448
-0.08(-6.56%)
Mar 24, 2023
1.120
1.230
1.110
1.220
872,139
+0.11(+9.91%)
Mar 23, 2023
1.070
1.120
1.032
1.110
1,388,314
+0.05(+4.72%)
Mar 22, 2023
1.200
1.223
1.050
1.060
795,778
-0.10(-8.62%)
Mar 21, 2023
1.140
1.190
1.130
1.160
945,117
+0.02(+1.75%)
Mar 20, 2023
1.300
1.330
1.091
1.140
1,440,441
-0.15(-11.63%)
Mar 17, 2023
1.590
1.655
1.270
1.290
2,490,827
-0.45(-25.86%)
Mar 16, 2023
1.850
1.850
1.720
1.740
1,824,569
-0.04(-2.25%)
Mar 15, 2023
3.430
3.430
1.760
1.780
3,058,627
-1.71(-49.00%)
Mar 14, 2023
3.740
3.780
3.410
3.490
227,311
-0.15(-4.12%)
Mar 13, 2023
3.550
3.670
3.437
3.640
109,897
+0.05(+1.39%)
Mar 10, 2023
3.700
3.700
3.500
3.590
134,035
-0.11(-2.97%)
Mar 09, 2023
3.650
3.790
3.650
3.700
82,793
+0.05(+1.37%)
Mar 08, 2023
3.580
3.680
3.564
3.650
72,023
+0.08(+2.24%)
Mar 07, 2023
3.600
3.630
3.500
3.570
87,337
+0.02(+0.56%)
Mar 06, 2023
3.820
3.850
3.460
3.550
356,741
-0.24(-6.33%)
Mar 03, 2023
3.800
3.830
3.760
3.790
144,765
+0.00(+0.00%)
Mar 02, 2023
3.720
3.800
3.690
3.790
185,524
+0.07(+1.88%)
Mar 01, 2023
3.630
3.820
3.615
3.720
201,250
+0.10(+2.76%)
Feb 28, 2023
3.680
3.775
3.615
3.620
139,329
-0.02(-0.55%)
Feb 27, 2023
3.580
3.680
3.500
3.640
98,812
+0.12(+3.41%)
Feb 24, 2023
3.490
3.570
3.440
3.520
94,921
-0.06(-1.68%)
Feb 23, 2023
3.530
3.590
3.450
3.580
145,399
+0.10(+2.87%)
Feb 22, 2023
3.490
3.560
3.470
3.480
86,226
-0.01(-0.29%)
Feb 21, 2023
3.610
3.650
3.410
3.490
101,764
-0.18(-4.90%)
Feb 17, 2023
3.920
3.960
3.635
3.670
220,954
-0.23(-5.90%)
Feb 16, 2023
3.810
3.970
3.780
3.900
113,644
+0.03(+0.78%)
Feb 15, 2023
3.820
3.960
3.820
3.870
119,875
-0.01(-0.26%)
Feb 14, 2023
3.780
3.920
3.755
3.880
55,914
+0.08(+2.11%)
Feb 13, 2023
3.710
3.850
3.630
3.800
110,668
+0.08(+2.15%)
Feb 10, 2023
3.670
3.810
3.660
3.720
123,637
-0.01(-0.27%)
Feb 09, 2023
3.850
3.950
3.715
3.730
96,371
-0.08(-2.10%)
Feb 08, 2023
3.800
3.870
3.750
3.810
128,009
-0.03(-0.78%)
Feb 07, 2023
3.720
3.890
3.670
3.840
199,125
+0.12(+3.23%)
Feb 06, 2023
3.730
3.770
3.635
3.720
144,179
-0.01(-0.27%)
Feb 03, 2023
3.780
3.880
3.407
3.730
220,084
-0.16(-4.11%)
Feb 02, 2023
3.650
3.890
3.640
3.890
288,257
+0.27(+7.46%)
Feb 01, 2023
3.470
3.690
3.410
3.620
254,283
+0.20(+5.85%)
Jan 31, 2023
3.350
3.480
3.110
3.420
700,715
+0.33(+10.68%)
Jan 30, 2023
3.180
3.229
3.090
3.090
179,187
-0.11(-3.44%)
Jan 27, 2023
3.270
3.310
3.190
3.200
89,867
-0.07(-2.14%)
Jan 26, 2023
3.450
3.450
3.230
3.270
171,191
-0.14(-4.11%)
Jan 25, 2023
3.310
3.420
3.145
3.410
263,062
+0.05(+1.49%)
Jan 24, 2023
3.410
3.470
3.280
3.360
157,697
-0.08(-2.33%)
Jan 23, 2023
3.440
3.470
3.370
3.440
86,917
+0.00(+0.00%)
Jan 20, 2023
3.500
3.565
3.380
3.440
286,779
-0.01(-0.29%)
Jan 19, 2023
3.600
3.600
3.380
3.450
150,660
-0.15(-4.17%)
Jan 18, 2023
3.610
3.700
3.460
3.600
201,863
-0.03(-0.83%)
Jan 17, 2023
3.480
3.790
3.480
3.630
266,330
+0.30(+9.01%)
Jan 13, 2023
3.360
3.395
3.290
3.330
77,882
-0.05(-1.48%)
Jan 12, 2023
3.120
3.400
3.080
3.380
144,728
+0.26(+8.33%)
Jan 11, 2023
3.280
3.280
3.110
3.120
118,773
-0.12(-3.70%)
Jan 10, 2023
3.310
3.410
2.980
3.240
119,866
-0.08(-2.41%)
Jan 09, 2023
3.270
3.420
3.260
3.320
169,958
+0.05(+1.68%)
Jan 06, 2023
2.920
3.330
2.850
3.265
245,674
+0.37(+12.59%)
Jan 05, 2023
2.910
2.920
2.840
2.900
146,729
-0.03(-1.02%)
Jan 04, 2023
2.810
2.955
2.755
2.930
242,842
+0.17(+6.16%)
Jan 03, 2023
2.750
2.890
2.720
2.760
208,032
+0.02(+0.73%)
Dec 30, 2022
2.610
2.750
2.600
2.740
288,204
+0.08(+3.01%)
Dec 29, 2022
2.540
2.760
2.540
2.660
290,305
+0.13(+5.14%)
Dec 28, 2022
2.700
2.730
2.480
2.530
302,658
-0.17(-6.30%)
Dec 27, 2022
2.740
2.850
2.590
2.700
480,683
-0.07(-2.53%)
Dec 23, 2022
2.970
3.010
2.740
2.770
232,290
-0.22(-7.36%)
Dec 22, 2022
2.900
3.020
2.890
2.990
324,185
+0.02(+0.67%)
Dec 21, 2022
2.950
3.040
2.920
2.970
221,201
+0.02(+0.68%)
Dec 20, 2022
2.850
2.980
2.800
2.950
727,515
+0.08(+2.79%)
Dec 19, 2022
3.020
3.020
2.850
2.870
288,045
-0.14(-4.65%)
Dec 16, 2022
2.950
3.050
2.945
3.010
555,956
+0.01(+0.33%)
Dec 15, 2022
2.990
3.050
2.910
3.000
119,275
+0.00(+0.00%)
Dec 14, 2022
2.860
3.060
2.730
3.000
301,851
+0.12(+4.17%)
Dec 13, 2022
2.880
2.980
2.830
2.880
375,191
+0.09(+3.23%)
Dec 12, 2022
2.730
2.830
2.650
2.790
198,899
+0.04(+1.45%)
Dec 09, 2022
2.690
2.760
2.686
2.750
319,229
+0.05(+1.85%)
Dec 08, 2022
2.610
2.740
2.610
2.700
108,164
+0.11(+4.25%)
Dec 07, 2022
2.640
2.750
2.560
2.590
77,322
-0.09(-3.36%)
Dec 06, 2022
2.780
2.850
2.600
2.680
162,798
-0.13(-4.63%)
Dec 05, 2022
2.800
2.870
2.740
2.810
141,239
-0.05(-1.75%)
Dec 02, 2022
2.800
2.885
2.730
2.860
395,047
+0.01(+0.35%)
Dec 01, 2022
2.740
2.860
2.740
2.850
264,657
+0.11(+4.01%)
Nov 30, 2022
2.510
2.760
2.510
2.740
242,692
+0.21(+8.30%)
Nov 29, 2022
2.690
2.710
2.520
2.530
130,682
-0.17(-6.30%)
Nov 28, 2022
2.700
2.755
2.670
2.700
235,507
-0.04(-1.46%)
Nov 25, 2022
2.690
2.740
2.690
2.740
52,653
+0.05(+1.86%)
Nov 23, 2022
2.690
2.730
2.640
2.690
76,332
+0.00(+0.00%)
Nov 22, 2022
2.800
2.800
2.680
2.690
118,702
-0.11(-3.93%)
Nov 21, 2022
2.790
2.860
2.658
2.800
133,603
+0.01(+0.36%)
Nov 18, 2022
2.810
2.830
2.744
2.790
148,232
+0.06(+2.20%)
Nov 17, 2022
2.610
2.740
2.550
2.730
185,707
+0.10(+3.80%)
Nov 16, 2022
2.840
2.860
2.620
2.630
849,639
-0.22(-7.72%)
Nov 15, 2022
2.820
2.880
2.760
2.850
596,044
+0.13(+4.78%)
Nov 14, 2022
2.640
2.780
2.580
2.720
343,766
+0.05(+1.87%)
Nov 11, 2022
2.710
2.890
2.640
2.670
224,780
-0.08(-2.91%)
Nov 10, 2022
2.620
2.790
2.570
2.750
145,528
+0.22(+8.70%)
Nov 09, 2022
2.490
2.570
2.420
2.530
284,530
-0.01(-0.39%)
Nov 08, 2022
2.710
2.710
2.480
2.540
463,912
-0.13(-4.87%)
Nov 07, 2022
2.560
2.720
2.510
2.670
264,800
+0.10(+3.89%)
Nov 04, 2022
2.770
2.770
2.350
2.570
474,051
-0.27(-9.51%)
Nov 03, 2022
3.030
3.080
2.840
2.840
239,692
-0.23(-7.49%)
Nov 02, 2022
3.160
3.060
3.070
160,692
-0.10(-3.15%)
Nov 01, 2022
3.210
3.245
3.150
3.170
69,352
+0.02(+0.63%)
Oct 31, 2022
3.180
3.210
3.150
3.150
171,738
-0.09(-2.78%)
Oct 28, 2022
3.170
3.270
3.170
3.240
92,289
+0.07(+2.21%)
Oct 27, 2022
3.260
3.285
3.150
3.170
68,481
-0.06(-1.86%)
Oct 26, 2022
3.290
3.370
3.230
3.230
106,709
-0.06(-1.82%)
Oct 25, 2022
3.240
3.360
3.155
3.290
104,546
+0.04(+1.23%)
Oct 24, 2022
3.270
3.330
3.180
3.250
116,668
-0.03(-0.91%)
Oct 21, 2022
3.180
3.320
3.160
3.280
80,367
+0.13(+4.13%)
Oct 20, 2022
3.140
3.260
3.120
3.150
69,761
+0.00(+0.00%)
Oct 19, 2022
3.170
3.230
3.100
3.150
70,588
-0.04(-1.25%)
Oct 18, 2022
3.320
3.390
3.180
3.190
81,519
-0.07(-2.15%)
Oct 17, 2022
3.200
3.290
3.200
3.260
74,732
+0.14(+4.49%)
Oct 14, 2022
3.270
3.270
3.100
3.120
91,636
-0.13(-4.00%)
Oct 13, 2022
3.090
3.320
3.053
3.250
158,192
+0.04(+1.25%)
Oct 12, 2022
3.180
3.240
3.100
3.210
90,692
+0.05(+1.58%)
Oct 11, 2022
3.240
3.240
3.140
3.160
64,606
-0.10(-3.07%)
Oct 10, 2022
3.300
3.315
3.150
3.260
146,717
-0.05(-1.51%)
Oct 07, 2022
3.400
3.450
3.270
3.310
103,578
-0.17(-4.89%)
Oct 06, 2022
3.450
3.560
3.440
3.480
87,400
+0.01(+0.29%)
Oct 05, 2022
3.400
3.490
3.310
3.470
104,010
+0.00(+0.00%)
Oct 04, 2022
3.340
3.475
3.320
3.470
111,093
+0.24(+7.43%)
Oct 03, 2022
3.180
3.300
3.120
3.230
173,176
+0.10(+3.19%)
Sep 30, 2022
3.180
3.315
3.130
3.130
110,844
-0.07(-2.19%)
Sep 29, 2022
3.230
3.250
3.130
3.200
106,854
-0.09(-2.74%)
Sep 28, 2022
3.190
3.340
3.180
3.290
80,519
+0.11(+3.46%)
Sep 27, 2022
3.240
3.330
3.150
3.180
93,156
-0.02(-0.63%)
Sep 26, 2022
3.180
3.335
3.160
3.200
146,079
-0.01(-0.31%)
Sep 23, 2022
3.290
3.300
3.120
3.210
117,586
-0.14(-4.18%)
Sep 22, 2022
3.390
3.420
3.300
3.350
149,439
-0.06(-1.76%)
Sep 21, 2022
3.430
3.500
3.385
3.410
122,890
+0.00(+0.00%)
Sep 20, 2022
3.420
3.450
3.390
3.410
145,113
-0.05(-1.45%)
Sep 19, 2022
3.480
3.550
3.420
3.460
129,685
-0.06(-1.70%)
Sep 16, 2022
3.440
3.535
3.380
3.520
275,043
+0.04(+1.15%)
Sep 15, 2022
3.540
3.600
3.450
3.480
125,202
-0.10(-2.79%)
Sep 14, 2022
3.370
3.590
3.360
3.580
308,086
+0.24(+7.19%)
Sep 13, 2022
3.530
3.582
3.340
3.340
182,461
-0.33(-8.99%)
Sep 12, 2022
3.810
3.875
3.660
3.670
253,433
-0.10(-2.65%)
Sep 09, 2022
3.680
3.905
3.680
3.770
164,864
+0.13(+3.57%)
Sep 08, 2022
3.680
3.730
3.570
3.640
129,389
-0.10(-2.67%)
Sep 07, 2022
3.720
3.770
3.700
3.740
123,223
+0.05(+1.36%)
Sep 06, 2022
3.760
3.760
3.620
3.690
194,494
-0.06(-1.60%)
Sep 02, 2022
3.830
3.830
3.690
3.750
97,048
-0.03(-0.79%)
Sep 01, 2022
3.810
3.820
3.660
3.780
276,145
-0.10(-2.58%)
Aug 31, 2022
3.920
3.970
3.820
3.880
1,008,184
-0.01(-0.26%)
Aug 30, 2022
3.960
3.970
3.860
3.890
141,562
-0.05(-1.27%)
Aug 29, 2022
3.830
4.010
3.830
3.940
173,702
+0.04(+1.03%)
Aug 26, 2022
4.200
4.250
3.833
3.900
370,120
-0.30(-7.14%)
Aug 25, 2022
4.210
4.320
4.170
4.200
194,353
+0.01(+0.24%)
Aug 24, 2022
4.040
4.230
3.992
4.190
249,338
+0.12(+2.95%)
Aug 23, 2022
4.330
4.490
4.050
4.070
270,142
+0.01(+0.25%)
Aug 22, 2022
4.050
4.100
3.980
4.060
206,310
-0.11(-2.64%)
Aug 19, 2022
4.240
4.350
4.135
4.170
221,236
-0.15(-3.47%)
Aug 18, 2022
4.260
4.340
4.210
4.320
219,053
+0.09(+2.13%)
Aug 17, 2022
4.260
4.290
4.175
4.230
185,320
-0.07(-1.63%)
Aug 16, 2022
4.280
4.340
4.240
4.300
244,621
-0.02(-0.46%)
Aug 15, 2022
4.320
4.370
4.280
4.320
258,472
-0.05(-1.14%)
Aug 12, 2022
4.220
4.380
4.200
4.370
214,772
+0.15(+3.55%)
Aug 11, 2022
4.430
4.430
4.210
4.220
245,197
-0.18(-4.09%)
Aug 10, 2022
4.600
4.600
4.380
4.400
383,201
+0.05(+1.15%)
Aug 09, 2022
4.390
4.400
4.280
4.350
331,539
-0.11(-2.47%)
Aug 08, 2022
4.500
4.550
4.350
4.460
557,707
-0.15(-3.25%)
Aug 05, 2022
4.480
4.640
4.430
4.610
397,881
-0.04(-0.86%)
Aug 04, 2022
4.770
4.880
4.640
4.650
306,731
-0.09(-1.90%)
Aug 03, 2022
4.440
4.750
4.320
4.740
314,785
+0.34(+7.73%)
Aug 02, 2022
4.350
4.485
4.350
4.400
130,770
+0.01(+0.23%)
Aug 01, 2022
4.350
4.460
4.280
4.390
127,811
-0.03(-0.68%)
Jul 29, 2022
4.470
4.550
4.390
4.420
162,436
-0.07(-1.56%)
Jul 28, 2022
4.390
4.505
4.210
4.490
434,812
+0.09(+2.05%)
Jul 27, 2022
4.190
4.400
4.145
4.400
197,169
+0.24(+5.77%)
Jul 26, 2022
4.180
4.220
4.130
4.160
131,303
-0.06(-1.42%)
Jul 25, 2022
4.210
4.290
4.110
4.220
251,717
+0.08(+1.93%)
Jul 22, 2022
4.220
4.220
4.040
4.140
165,922
-0.07(-1.66%)
Jul 21, 2022
4.120
4.220
4.060
4.210
141,184
+0.07(+1.69%)
Jul 20, 2022
4.060
4.220
4.052
4.140
244,881
+0.08(+1.97%)
Jul 19, 2022
4.040
4.131
4.020
4.060
239,872
+0.08(+2.01%)
Jul 18, 2022
4.170
4.230
3.960
3.980
200,338
-0.14(-3.40%)
Jul 15, 2022
4.040
4.140
3.955
4.120
208,361
+0.15(+3.78%)
Jul 14, 2022
3.950
4.010
3.880
3.970
157,073
-0.04(-1.00%)
Jul 13, 2022
3.820
4.040
3.760
4.010
198,247
+0.08(+2.04%)
Jul 12, 2022
3.950
4.035
3.920
3.930
126,883
-0.02(-0.51%)
Jul 11, 2022
4.060
4.100
3.940
3.950
206,547
-0.15(-3.66%)
Jul 08, 2022
4.000
4.130
3.986
4.100
115,807
+0.05(+1.23%)
Jul 07, 2022
3.940
4.090
3.940
4.050
188,160
+0.14(+3.58%)
Jul 06, 2022
3.960
4.018
3.870
3.910
155,676
-0.04(-1.01%)
Jul 05, 2022
3.800
3.960
3.680
3.950
333,448
+0.04(+1.02%)
Jul 01, 2022
3.910
4.020
3.850
3.910
191,757
-0.02(-0.51%)
Jun 30, 2022
3.940
4.000
3.880
3.930
182,471
-0.10(-2.48%)
Jun 29, 2022
4.100
4.236
3.960
4.030
203,413
-0.07(-1.71%)
Jun 28, 2022
4.240
4.310
4.065
4.100
285,232
-0.14(-3.30%)
Jun 27, 2022
4.290
4.310
4.130
4.240
324,756
-0.02(-0.47%)
Jun 24, 2022
4.150
4.270
4.120
4.260
584,956
+0.17(+4.16%)
Jun 23, 2022
3.940
4.110
3.910
4.090
358,301
+0.18(+4.60%)
Jun 22, 2022
3.750
3.980
3.750
3.910
364,847
+0.05(+1.30%)
Jun 21, 2022
3.710
3.920
3.710
3.860
619,522
+0.22(+6.04%)
Jun 17, 2022
3.570
3.960
3.530
3.640
1,078,678
+0.08(+2.25%)
Jun 16, 2022
3.760
3.850
3.520
3.560
360,920
-0.32(-8.25%)
Jun 15, 2022
3.800
3.970
3.740
3.880
395,813
+0.15(+4.02%)
Jun 14, 2022
3.860
4.030
3.730
3.730
291,328
-0.12(-3.12%)
Jun 13, 2022
4.020
4.080
3.840
3.850
440,796
-0.36(-8.55%)
Jun 10, 2022
4.290
4.390
4.170
4.210
203,744
-0.17(-3.88%)
Jun 09, 2022
4.500
4.590
4.370
4.380
488,103
-0.18(-3.95%)
Jun 08, 2022
4.610
4.680
4.420
4.560
280,031
-0.12(-2.56%)
Jun 07, 2022
4.400
4.740
4.400
4.680
491,025
+0.24(+5.41%)
Jun 06, 2022
4.500
4.590
4.350
4.440
380,865
+0.01(+0.23%)
Jun 03, 2022
4.600
4.600
4.410
4.430
411,075
-0.23(-4.94%)
Jun 02, 2022
4.390
4.670
4.360
4.660
441,524
+0.32(+7.37%)
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.