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
FTAI Infrastructure Inc. - Common Stock
(NQ:
FIP
)
7.310
-0.100 (-1.35%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024
6.200
6.290
6.215
6.280
546,932
+0.08(+1.29%)
Mar 27, 2024
5.900
6.245
5.870
6.200
875,833
+0.25(+4.20%)
Mar 26, 2024
6.150
6.158
5.950
5.950
374,760
-0.15(-2.46%)
Mar 25, 2024
6.110
6.219
6.080
6.100
347,308
-0.04(-0.65%)
Mar 22, 2024
6.180
6.249
6.030
6.140
421,616
-0.05(-0.80%)
Mar 21, 2024
6.140
6.254
6.100
6.190
530,883
+0.06(+0.97%)
Mar 20, 2024
5.861
6.140
5.841
6.130
491,664
+0.24(+4.05%)
Mar 19, 2024
5.792
5.901
5.697
5.891
440,569
+0.02(+0.34%)
Mar 18, 2024
5.941
5.941
5.689
5.871
489,914
-0.03(-0.51%)
Mar 15, 2024
5.642
5.991
5.642
5.901
1,288,900
+0.24(+4.22%)
Mar 14, 2024
5.772
5.772
5.563
5.662
1,026,347
-0.09(-1.56%)
Mar 13, 2024
5.871
5.971
5.722
5.752
564,153
-0.11(-1.87%)
Mar 12, 2024
5.543
5.861
5.493
5.861
588,058
+0.31(+5.56%)
Mar 11, 2024
5.364
5.652
5.279
5.553
875,728
+0.19(+3.53%)
Mar 08, 2024
5.175
5.364
5.175
5.364
646,100
+0.20(+3.85%)
Mar 07, 2024
4.946
5.165
4.946
5.165
455,266
+0.26(+5.27%)
Mar 06, 2024
4.926
4.955
4.856
4.906
286,093
+0.05(+1.02%)
Mar 05, 2024
4.896
4.976
4.806
4.856
450,797
-0.05(-1.01%)
Mar 04, 2024
5.025
5.105
4.791
4.906
528,111
-0.11(-2.18%)
Mar 01, 2024
4.528
5.173
4.528
5.015
1,269,551
+0.46(+10.04%)
Feb 29, 2024
4.378
4.597
4.369
4.558
933,171
+0.24(+5.53%)
Feb 28, 2024
4.299
4.378
4.264
4.319
329,980
-0.03(-0.69%)
Feb 27, 2024
4.398
4.408
4.349
4.349
365,376
-0.06(-1.35%)
Feb 26, 2024
4.359
4.488
4.339
4.408
724,611
+0.07(+1.61%)
Feb 23, 2024
4.169
4.398
4.155
4.339
618,850
+0.16(+3.81%)
Feb 22, 2024
4.239
4.269
4.150
4.179
298,096
-0.06(-1.41%)
Feb 21, 2024
4.349
4.349
4.219
4.239
802,425
-0.12(-2.74%)
Feb 20, 2024
4.309
4.383
4.264
4.359
1,233,841
-0.02(-0.45%)
Feb 16, 2024
4.468
4.468
4.199
4.378
509,074
-0.08(-1.79%)
Feb 15, 2024
4.329
4.488
4.329
4.458
540,501
+0.18(+4.19%)
Feb 14, 2024
4.239
4.279
4.184
4.279
291,619
+0.13(+3.12%)
Feb 13, 2024
4.418
4.418
4.130
4.150
664,882
-0.36(-7.95%)
Feb 12, 2024
4.498
4.587
4.468
4.508
533,024
+0.01(+0.22%)
Feb 09, 2024
4.369
4.508
4.339
4.498
354,056
+0.15(+3.43%)
Feb 08, 2024
4.378
4.378
4.324
4.349
266,452
+0.00(+0.00%)
Feb 07, 2024
4.349
4.388
4.309
4.349
335,628
+0.02(+0.46%)
Feb 06, 2024
4.229
4.339
4.229
4.329
211,981
+0.10(+2.35%)
Feb 05, 2024
4.219
4.329
4.160
4.229
588,324
-0.03(-0.70%)
Feb 02, 2024
4.289
4.339
4.209
4.259
342,907
-0.10(-2.28%)
Feb 01, 2024
4.239
4.364
4.229
4.359
496,811
+0.12(+2.82%)
Jan 31, 2024
4.428
4.428
4.179
4.239
797,007
-0.19(-4.27%)
Jan 30, 2024
4.398
4.448
4.331
4.428
859,403
+0.04(+0.91%)
Jan 29, 2024
4.279
4.388
4.229
4.388
567,193
+0.11(+2.56%)
Jan 26, 2024
4.229
4.289
4.165
4.279
326,580
+0.07(+1.65%)
Jan 25, 2024
4.130
4.219
4.050
4.209
1,095,412
+0.11(+2.67%)
Jan 24, 2024
4.080
4.130
4.030
4.100
533,083
+0.07(+1.73%)
Jan 23, 2024
4.010
4.085
3.956
4.030
722,743
+0.07(+1.76%)
Jan 22, 2024
3.831
3.995
3.791
3.961
455,277
+0.17(+4.46%)
Jan 19, 2024
3.742
3.821
3.682
3.791
285,539
+0.09(+2.42%)
Jan 18, 2024
3.553
3.712
3.553
3.702
757,526
+0.17(+4.79%)
Jan 17, 2024
3.632
3.642
3.483
3.533
530,578
-0.18(-4.83%)
Jan 16, 2024
3.821
3.861
3.677
3.712
528,906
-0.12(-3.12%)
Jan 12, 2024
3.722
3.891
3.712
3.831
679,494
+0.12(+3.22%)
Jan 11, 2024
3.503
3.737
3.433
3.712
799,357
+0.21(+5.97%)
Jan 10, 2024
3.483
3.553
3.443
3.503
265,068
+0.00(+0.00%)
Jan 09, 2024
3.503
3.538
3.433
3.503
294,271
-0.06(-1.68%)
Jan 08, 2024
3.582
3.657
3.488
3.562
383,279
-0.06(-1.65%)
Jan 05, 2024
3.453
3.672
3.443
3.622
428,857
+0.14(+4.00%)
Jan 04, 2024
3.622
3.622
3.403
3.483
761,501
-0.13(-3.58%)
Jan 03, 2024
3.801
3.921
3.602
3.612
578,476
-0.19(-4.97%)
Jan 02, 2024
3.871
3.911
3.747
3.801
339,747
-0.07(-1.80%)
Dec 29, 2023
4.050
4.080
3.861
3.871
512,820
-0.17(-4.19%)
Dec 28, 2023
4.160
4.160
4.015
4.040
478,944
-0.14(-3.33%)
Dec 27, 2023
4.259
4.269
4.150
4.179
407,520
-0.08(-1.87%)
Dec 26, 2023
4.229
4.324
4.219
4.259
392,468
+0.05(+1.18%)
Dec 22, 2023
4.179
4.299
4.179
4.209
594,525
+0.03(+0.71%)
Dec 21, 2023
4.209
4.269
4.165
4.179
524,456
+0.01(+0.24%)
Dec 20, 2023
4.329
4.408
4.169
4.169
873,997
-0.16(-3.68%)
Dec 19, 2023
4.229
4.349
4.214
4.329
493,069
+0.14(+3.33%)
Dec 18, 2023
4.269
4.289
4.169
4.189
543,883
-0.07(-1.64%)
Dec 15, 2023
4.309
4.309
4.214
4.259
1,240,052
-0.03(-0.70%)
Dec 14, 2023
4.110
4.309
4.050
4.289
1,497,377
+0.21(+5.12%)
Dec 13, 2023
3.722
4.090
3.722
4.080
1,777,678
+0.23(+5.94%)
Dec 12, 2023
3.732
3.856
3.692
3.851
531,857
+0.11(+2.93%)
Dec 11, 2023
3.732
3.781
3.717
3.742
1,086,998
-0.02(-0.53%)
Dec 08, 2023
3.712
3.781
3.652
3.761
482,147
+0.05(+1.34%)
Dec 07, 2023
3.642
3.712
3.632
3.712
384,072
+0.02(+0.54%)
Dec 06, 2023
3.722
3.761
3.692
3.692
644,954
-0.03(-0.80%)
Dec 05, 2023
3.752
3.771
3.702
3.722
325,246
-0.02(-0.53%)
Dec 04, 2023
3.672
3.752
3.652
3.742
414,428
+0.07(+1.90%)
Dec 01, 2023
3.672
3.682
3.642
3.672
328,765
-0.01(-0.27%)
Nov 30, 2023
3.662
3.682
3.632
3.682
514,657
+0.02(+0.54%)
Nov 29, 2023
3.682
3.682
3.652
3.662
158,395
+0.02(+0.55%)
Nov 28, 2023
3.622
3.672
3.572
3.642
220,057
+0.02(+0.55%)
Nov 27, 2023
3.652
3.652
3.592
3.622
177,232
-0.03(-0.82%)
Nov 24, 2023
3.562
3.662
3.533
3.652
126,730
+0.09(+2.51%)
Nov 22, 2023
3.682
3.682
3.553
3.562
164,833
-0.09(-2.45%)
Nov 21, 2023
3.602
3.682
3.592
3.652
470,249
+0.03(+0.82%)
Nov 20, 2023
3.632
3.632
3.602
3.622
236,743
-0.01(-0.27%)
Nov 17, 2023
3.562
3.632
3.483
3.632
887,541
+0.07(+1.96%)
Nov 16, 2023
3.562
3.582
3.523
3.562
1,389,031
+0.00(+0.00%)
Nov 15, 2023
3.572
3.582
3.483
3.562
368,387
-0.02(-0.56%)
Nov 14, 2023
3.473
3.582
3.413
3.582
556,847
+0.22(+6.51%)
Nov 13, 2023
3.314
3.393
3.257
3.363
359,948
+0.05(+1.50%)
Nov 10, 2023
3.284
3.329
3.274
3.314
222,029
+0.02(+0.60%)
Nov 09, 2023
3.383
3.383
3.264
3.294
305,113
-0.07(-2.07%)
Nov 08, 2023
3.284
3.363
3.254
3.363
968,759
+0.09(+2.74%)
Nov 07, 2023
3.156
3.294
3.156
3.274
431,957
+0.12(+3.75%)
Nov 06, 2023
3.165
3.190
3.146
3.156
340,760
-0.02(-0.62%)
Nov 03, 2023
3.146
3.205
3.121
3.175
319,747
+0.06(+1.90%)
Nov 02, 2023
3.057
3.165
3.057
3.116
1,260,157
+0.04(+1.28%)
Nov 01, 2023
3.018
3.087
2.968
3.077
310,725
+0.06(+1.96%)
Oct 31, 2023
3.008
3.018
2.988
3.018
388,979
+0.02(+0.66%)
Oct 30, 2023
3.027
3.096
2.968
2.998
421,899
-0.03(-0.98%)
Oct 27, 2023
3.077
3.146
3.018
3.027
443,370
-0.08(-2.54%)
Oct 26, 2023
3.136
3.170
3.077
3.106
150,922
-0.02(-0.63%)
Oct 25, 2023
3.047
3.200
3.047
3.126
229,427
+0.04(+1.28%)
Oct 24, 2023
3.106
3.121
3.047
3.087
211,228
+0.03(+0.97%)
Oct 23, 2023
3.047
3.146
3.037
3.057
167,208
-0.01(-0.32%)
Oct 20, 2023
3.057
3.091
2.998
3.067
280,736
+0.02(+0.65%)
Oct 19, 2023
3.087
3.116
3.037
3.047
248,403
-0.05(-1.59%)
Oct 18, 2023
3.185
3.185
3.067
3.096
217,156
-0.11(-3.38%)
Oct 17, 2023
3.175
3.313
3.170
3.205
623,495
+0.01(+0.31%)
Oct 16, 2023
3.116
3.195
3.089
3.195
191,544
+0.11(+3.51%)
Oct 13, 2023
3.116
3.136
3.052
3.087
198,374
-0.02(-0.63%)
Oct 12, 2023
3.126
3.151
3.077
3.106
214,778
-0.02(-0.63%)
Oct 11, 2023
2.850
3.126
2.850
3.126
708,566
+0.29(+10.07%)
Oct 10, 2023
2.860
2.914
2.840
2.840
1,298,500
-0.01(-0.35%)
Oct 09, 2023
2.879
2.939
2.840
2.850
351,766
-0.05(-1.70%)
Oct 06, 2023
2.830
2.958
2.801
2.899
504,705
+0.07(+2.44%)
Oct 05, 2023
2.840
2.889
2.830
2.830
485,473
-0.01(-0.35%)
Oct 04, 2023
2.860
2.948
2.810
2.840
678,364
-0.02(-0.69%)
Oct 03, 2023
2.968
3.003
2.820
2.860
560,057
-0.14(-4.61%)
Oct 02, 2023
3.165
3.175
2.840
2.998
496,509
-0.18(-5.59%)
Sep 29, 2023
3.205
3.205
3.146
3.175
202,561
-0.01(-0.31%)
Sep 28, 2023
3.225
3.234
3.146
3.185
213,293
-0.03(-0.92%)
Sep 27, 2023
3.175
3.225
3.156
3.215
150,606
+0.05(+1.56%)
Sep 26, 2023
3.175
3.225
3.156
3.165
203,941
-0.03(-0.93%)
Sep 25, 2023
3.126
3.205
3.146
3.195
212,518
+0.04(+1.25%)
Sep 22, 2023
3.185
3.225
3.156
3.156
303,306
-0.04(-1.23%)
Sep 21, 2023
3.215
3.264
3.156
3.195
183,807
-0.05(-1.52%)
Sep 20, 2023
3.284
3.313
3.244
3.244
205,345
-0.04(-1.20%)
Sep 19, 2023
3.373
3.422
3.274
3.284
224,435
-0.09(-2.63%)
Sep 18, 2023
3.501
3.509
3.353
3.373
388,575
-0.11(-3.12%)
Sep 15, 2023
3.432
3.491
3.368
3.481
858,061
+0.05(+1.44%)
Sep 14, 2023
3.373
3.451
3.373
3.432
223,946
+0.07(+2.05%)
Sep 13, 2023
3.451
3.481
3.343
3.363
303,112
-0.09(-2.57%)
Sep 12, 2023
3.402
3.451
3.397
3.451
1,646,691
+0.04(+1.16%)
Sep 11, 2023
3.422
3.446
3.387
3.412
157,159
+0.00(+0.00%)
Sep 08, 2023
3.382
3.432
3.365
3.412
135,403
+0.04(+1.17%)
Sep 07, 2023
3.353
3.422
3.353
3.373
160,022
+0.01(+0.29%)
Sep 06, 2023
3.343
3.412
3.343
3.363
257,518
+0.02(+0.59%)
Sep 05, 2023
3.363
3.451
3.313
3.343
258,490
-0.06(-1.74%)
Sep 01, 2023
3.442
3.491
3.402
3.402
226,517
-0.03(-0.86%)
Aug 31, 2023
3.432
3.501
3.407
3.432
274,578
+0.01(+0.29%)
Aug 30, 2023
3.382
3.442
3.377
3.422
307,361
+0.02(+0.58%)
Aug 29, 2023
3.313
3.422
3.289
3.402
391,932
+0.08(+2.37%)
Aug 28, 2023
3.284
3.373
3.284
3.323
257,893
+0.04(+1.20%)
Aug 25, 2023
3.274
3.313
3.156
3.284
293,582
+0.01(+0.30%)
Aug 24, 2023
3.402
3.402
3.244
3.274
266,606
-0.13(-3.77%)
Aug 23, 2023
3.323
3.412
3.303
3.402
129,731
+0.08(+2.37%)
Aug 22, 2023
3.323
3.363
3.230
3.323
188,233
+0.01(+0.30%)
Aug 21, 2023
3.451
3.481
3.274
3.313
407,295
-0.15(-4.27%)
Aug 18, 2023
3.501
3.501
3.442
3.461
177,656
+0.00(+0.00%)
Aug 17, 2023
3.432
3.501
3.432
3.461
352,397
+0.03(+0.86%)
Aug 16, 2023
3.511
3.550
3.432
3.432
239,172
-0.07(-1.97%)
Aug 15, 2023
3.511
3.560
3.496
3.501
205,051
-0.02(-0.56%)
Aug 14, 2023
3.511
3.589
3.511
3.520
204,176
-0.02(-0.56%)
Aug 11, 2023
3.501
3.560
3.481
3.540
262,380
+0.03(+0.84%)
Aug 10, 2023
3.639
3.649
3.496
3.511
396,717
-0.13(-3.52%)
Aug 09, 2023
3.599
3.649
3.599
3.639
601,760
+0.03(+0.82%)
Aug 08, 2023
3.570
3.649
3.550
3.609
213,815
+0.01(+0.27%)
Aug 07, 2023
3.540
3.609
3.511
3.599
196,532
+0.08(+2.24%)
Aug 04, 2023
3.403
3.569
3.393
3.520
353,725
+0.13(+3.75%)
Aug 03, 2023
3.374
3.486
3.374
3.393
547,227
+0.02(+0.58%)
Aug 02, 2023
3.423
3.501
3.344
3.374
422,491
-0.05(-1.43%)
Aug 01, 2023
3.432
3.511
3.340
3.423
1,958,289
-0.05(-1.41%)
Jul 31, 2023
3.393
3.501
3.393
3.472
317,400
+0.09(+2.60%)
Jul 28, 2023
3.413
3.452
3.364
3.384
543,651
+0.00(+0.00%)
Jul 27, 2023
3.384
3.457
3.335
3.384
510,097
+0.01(+0.29%)
Jul 26, 2023
3.374
3.550
3.364
3.374
730,998
-0.01(-0.29%)
Jul 25, 2023
3.325
3.432
3.315
3.384
643,866
+0.05(+1.47%)
Jul 24, 2023
3.432
3.481
3.325
3.335
344,188
-0.09(-2.57%)
Jul 21, 2023
3.432
3.457
3.305
3.423
435,198
+0.02(+0.57%)
Jul 20, 2023
3.540
3.550
3.359
3.403
324,710
-0.13(-3.60%)
Jul 19, 2023
3.579
3.613
3.491
3.530
247,147
-0.04(-1.10%)
Jul 18, 2023
3.491
3.579
3.305
3.569
394,734
+0.07(+1.96%)
Jul 17, 2023
3.374
3.550
3.203
3.501
664,114
+0.18(+5.29%)
Jul 14, 2023
3.247
3.335
3.178
3.325
406,084
+0.06(+1.80%)
Jul 13, 2023
3.364
3.364
3.222
3.266
320,584
-0.06(-1.76%)
Jul 12, 2023
3.452
3.496
3.315
3.325
294,917
-0.10(-2.86%)
Jul 11, 2023
3.501
3.530
3.413
3.423
305,072
-0.08(-2.23%)
Jul 10, 2023
3.511
3.569
3.501
3.501
253,718
-0.01(-0.28%)
Jul 07, 2023
3.442
3.594
3.442
3.511
310,535
+0.07(+1.99%)
Jul 06, 2023
3.472
3.516
3.403
3.442
271,748
-0.08(-2.22%)
Jul 05, 2023
3.472
3.579
3.432
3.520
226,102
+0.00(+0.00%)
Jul 03, 2023
3.608
3.667
3.442
3.520
270,883
-0.09(-2.44%)
Jun 30, 2023
3.501
3.628
3.452
3.608
675,465
+0.16(+4.53%)
Jun 29, 2023
3.472
3.491
3.237
3.452
813,876
-0.01(-0.28%)
Jun 28, 2023
3.393
3.472
3.315
3.462
780,354
+0.08(+2.31%)
Jun 27, 2023
3.315
3.422
3.217
3.384
671,541
+0.08(+2.37%)
Jun 26, 2023
3.276
3.371
3.041
3.305
943,575
+0.03(+0.90%)
Jun 23, 2023
3.315
3.403
3.198
3.276
14,698,148
-0.13(-3.74%)
Jun 22, 2023
3.403
3.432
3.374
3.403
1,127,084
+0.00(+0.00%)
Jun 21, 2023
3.266
3.413
3.237
3.403
499,631
+0.12(+3.57%)
Jun 20, 2023
3.188
3.374
3.159
3.286
456,252
+0.09(+2.75%)
Jun 16, 2023
3.159
3.266
3.095
3.198
707,200
+0.08(+2.51%)
Jun 15, 2023
3.149
3.281
3.105
3.119
744,597
-0.17(-5.06%)
Jun 14, 2023
3.305
3.402
3.256
3.286
456,499
-0.01(-0.30%)
Jun 13, 2023
3.452
3.550
3.286
3.296
538,780
-0.15(-4.26%)
Jun 12, 2023
3.423
3.442
3.359
3.442
374,803
+0.02(+0.57%)
Jun 09, 2023
3.540
3.540
3.403
3.423
307,144
-0.13(-3.58%)
Jun 08, 2023
3.540
3.618
3.520
3.550
261,114
+0.00(+0.00%)
Jun 07, 2023
3.569
3.628
3.520
3.550
269,974
-0.04(-1.09%)
Jun 06, 2023
3.550
3.662
3.535
3.589
346,241
+0.01(+0.27%)
Jun 05, 2023
3.520
3.616
3.491
3.579
204,873
+0.06(+1.67%)
Jun 02, 2023
3.374
3.520
3.364
3.520
295,425
+0.17(+4.96%)
Jun 01, 2023
3.178
3.442
3.178
3.354
458,495
+0.18(+5.54%)
May 31, 2023
3.168
3.203
3.139
3.178
220,791
+0.00(+0.00%)
May 30, 2023
3.178
3.226
3.095
3.178
259,243
+0.03(+0.93%)
May 26, 2023
3.061
3.178
3.061
3.149
202,633
+0.08(+2.55%)
May 25, 2023
3.090
3.178
2.934
3.071
214,624
-0.04(-1.26%)
May 24, 2023
3.139
3.178
2.973
3.110
406,263
-0.07(-2.15%)
May 23, 2023
3.384
3.476
3.159
3.178
568,021
-0.22(-6.34%)
May 22, 2023
3.178
3.452
3.168
3.393
815,056
+0.22(+7.10%)
May 19, 2023
3.256
3.264
3.149
3.168
215,445
-0.05(-1.52%)
May 18, 2023
3.305
3.349
3.198
3.217
386,429
-0.10(-2.95%)
May 17, 2023
3.144
3.369
3.139
3.315
302,715
+0.18(+5.61%)
May 16, 2023
3.100
3.178
3.082
3.139
154,392
+0.02(+0.63%)
May 15, 2023
3.061
3.127
3.031
3.119
185,919
+0.07(+2.24%)
May 12, 2023
3.061
3.115
3.007
3.051
216,197
-0.01(-0.32%)
May 11, 2023
3.138
3.138
3.022
3.061
221,291
-0.05(-1.56%)
May 10, 2023
3.119
3.158
3.090
3.109
414,870
+0.03(+0.94%)
May 09, 2023
3.022
3.138
2.988
3.080
332,806
+0.05(+1.60%)
May 08, 2023
3.022
3.138
3.012
3.032
398,171
+0.03(+0.97%)
May 05, 2023
3.071
3.124
2.993
3.003
377,320
+0.00(+0.00%)
May 04, 2023
3.032
3.124
2.940
3.003
373,995
-0.05(-1.59%)
May 03, 2023
2.828
3.187
2.828
3.051
642,660
+0.21(+7.51%)
May 02, 2023
2.935
2.959
2.683
2.838
480,487
-0.15(-4.87%)
May 01, 2023
3.051
3.051
2.974
2.983
396,039
-0.02(-0.65%)
Apr 28, 2023
3.003
3.071
2.993
3.003
325,814
+0.00(+0.16%)
Apr 27, 2023
2.635
3.022
2.635
2.998
1,014,728
+0.36(+13.79%)
Apr 26, 2023
2.577
2.678
2.577
2.635
1,003,636
+0.06(+2.26%)
Apr 25, 2023
2.799
2.819
2.557
2.577
1,639,332
-0.25(-8.90%)
Apr 24, 2023
2.896
2.903
2.809
2.828
260,610
-0.08(-2.67%)
Apr 21, 2023
2.925
2.925
2.862
2.906
351,846
+0.00(+0.00%)
Apr 20, 2023
2.945
2.959
2.819
2.906
266,337
-0.05(-1.64%)
Apr 19, 2023
3.022
3.027
2.916
2.954
335,370
-0.09(-2.87%)
Apr 18, 2023
3.119
3.158
2.998
3.041
766,544
-0.06(-1.88%)
Apr 17, 2023
3.071
3.192
3.061
3.100
407,087
-0.01(-0.31%)
Apr 14, 2023
3.129
3.158
3.095
3.109
306,254
-0.02(-0.62%)
Apr 13, 2023
3.129
3.216
3.022
3.129
329,755
+0.00(+0.00%)
Apr 12, 2023
3.274
3.303
3.022
3.129
922,807
-0.15(-4.44%)
Apr 11, 2023
3.080
3.342
3.061
3.274
551,138
+0.19(+6.29%)
Apr 10, 2023
2.838
3.090
2.838
3.080
394,327
+0.23(+8.16%)
Apr 06, 2023
2.896
2.935
2.848
2.848
290,238
-0.04(-1.34%)
Apr 05, 2023
2.867
2.896
2.843
2.886
252,885
+0.02(+0.68%)
Apr 04, 2023
2.886
2.940
2.848
2.867
380,460
-0.01(-0.34%)
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.