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
Data Communications Management Corp
(TSX:
DCM
)
2.950
-0.010 (-0.34%)
Streaming Delayed Price
Updated: 2:32 PM EDT, May 17, 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 17, 2024
2.990
3.000
2.940
2.950
13,466
-0.01(-0.34%)
May 16, 2024
2.960
2.990
2.940
2.960
4,502
+0.02(+0.68%)
May 15, 2024
3.020
3.030
2.920
2.940
55,811
-0.07(-2.33%)
May 14, 2024
3.150
3.280
2.990
3.010
66,040
-0.26(-7.95%)
May 13, 2024
3.250
3.270
3.060
3.270
124,563
+0.09(+2.83%)
May 10, 2024
3.150
3.180
3.150
3.180
2,241
+0.06(+1.92%)
May 09, 2024
3.100
3.180
3.090
3.120
7,364
+0.03(+0.97%)
May 08, 2024
3.090
3.130
3.080
3.090
12,032
+0.03(+0.98%)
May 07, 2024
3.120
3.140
3.060
3.060
28,698
-0.05(-1.61%)
May 06, 2024
3.120
3.180
3.090
3.110
3,866
+0.01(+0.32%)
May 03, 2024
3.050
3.120
3.050
3.100
6,631
+0.05(+1.64%)
May 02, 2024
3.080
3.210
3.050
3.050
25,055
-0.02(-0.65%)
May 01, 2024
3.020
3.100
3.020
3.070
236,150
+0.04(+1.32%)
Apr 30, 2024
2.990
3.030
2.990
3.030
3,752
+0.05(+1.68%)
Apr 29, 2024
3.090
3.090
2.980
2.980
5,006
-0.13(-4.18%)
Apr 26, 2024
3.070
3.130
3.070
3.110
3,823
+0.01(+0.32%)
Apr 25, 2024
3.170
3.170
3.060
3.100
3,100
-0.07(-2.21%)
Apr 24, 2024
3.250
3.260
3.170
3.170
6,300
-0.09(-2.76%)
Apr 23, 2024
3.300
3.300
3.250
3.260
3,700
-0.04(-1.21%)
Apr 22, 2024
3.210
3.340
3.210
3.300
8,525
-0.05(-1.49%)
Apr 19, 2024
3.080
3.450
3.080
3.350
25,200
+0.25(+8.06%)
Apr 18, 2024
3.050
3.100
3.030
3.100
9,203
+0.04(+1.31%)
Apr 17, 2024
3.030
3.060
3.010
3.060
9,700
+0.03(+0.99%)
Apr 16, 2024
3.110
3.110
3.030
3.030
11,326
-0.02(-0.66%)
Apr 15, 2024
3.080
3.080
3.050
3.050
10,925
-0.02(-0.65%)
Apr 12, 2024
3.070
3.070
3.040
3.070
27,250
-0.01(-0.32%)
Apr 11, 2024
3.100
3.100
3.020
3.080
10,779
+0.03(+0.98%)
Apr 10, 2024
3.010
3.070
3.010
3.050
7,474
-0.05(-1.61%)
Apr 09, 2024
3.030
3.100
3.030
3.100
9,567
+0.10(+3.33%)
Apr 08, 2024
3.010
3.030
2.980
3.000
11,775
-0.09(-2.91%)
Apr 05, 2024
2.950
3.090
2.950
3.090
4,802
+0.14(+4.75%)
Apr 04, 2024
3.070
3.070
2.920
2.950
20,932
+0.03(+1.03%)
Apr 03, 2024
2.950
2.980
2.920
2.920
20,418
-0.05(-1.68%)
Apr 02, 2024
3.080
3.100
2.940
2.970
28,125
-0.13(-4.19%)
Apr 01, 2024
3.160
3.160
3.100
3.100
1,500
-0.12(-3.73%)
Mar 28, 2024
3.220
0
-0.06(-1.83%)
Mar 27, 2024
3.160
3.280
3.100
3.280
62,059
+0.17(+5.47%)
Mar 26, 2024
3.110
3.160
3.070
3.110
33,596
+0.01(+0.32%)
Mar 25, 2024
3.250
3.250
3.000
3.100
406,093
-0.16(-4.91%)
Mar 22, 2024
3.350
3.390
3.260
3.260
32,326
-0.07(-2.10%)
Mar 21, 2024
3.420
3.420
3.300
3.330
31,628
+0.02(+0.60%)
Mar 20, 2024
3.650
3.650
3.310
3.310
127,563
-0.18(-5.16%)
Mar 19, 2024
3.510
3.570
3.430
3.490
172,734
-0.04(-1.13%)
Mar 18, 2024
3.410
3.590
3.410
3.530
25,059
+0.09(+2.62%)
Mar 15, 2024
3.410
3.500
3.300
3.440
140,705
-0.06(-1.71%)
Mar 14, 2024
3.790
3.790
3.490
3.500
35,599
-0.30(-7.89%)
Mar 13, 2024
3.840
3.840
3.780
3.800
16,921
+0.01(+0.26%)
Mar 12, 2024
3.750
3.850
3.740
3.790
286,088
+0.14(+3.84%)
Mar 11, 2024
3.640
3.680
3.640
3.650
28,550
+0.02(+0.55%)
Mar 08, 2024
3.600
3.650
3.600
3.630
17,534
+0.00(+0.00%)
Mar 07, 2024
3.600
3.640
3.600
3.630
33,053
+0.03(+0.83%)
Mar 06, 2024
3.590
3.610
3.570
3.600
25,558
+0.06(+1.69%)
Mar 05, 2024
3.590
3.600
3.540
3.540
30,109
-0.04(-1.12%)
Mar 04, 2024
3.500
3.650
3.480
3.580
93,063
+0.08(+2.29%)
Mar 01, 2024
3.450
3.540
3.450
3.500
45,542
+0.04(+1.16%)
Feb 29, 2024
3.460
3.490
3.390
3.460
91,717
-0.04(-1.14%)
Feb 28, 2024
3.500
3.520
3.470
3.500
13,450
+0.01(+0.29%)
Feb 27, 2024
3.510
3.510
3.440
3.490
13,920
+0.03(+0.87%)
Feb 26, 2024
3.500
3.500
3.420
3.460
111,914
-0.02(-0.57%)
Feb 23, 2024
3.410
3.520
3.410
3.480
80,092
-0.04(-1.14%)
Feb 22, 2024
3.250
3.520
3.240
3.520
132,899
+0.27(+8.31%)
Feb 21, 2024
3.170
3.250
3.170
3.250
5,800
+0.05(+1.56%)
Feb 20, 2024
3.270
3.290
3.100
3.200
24,892
-0.07(-2.14%)
Feb 16, 2024
3.270
0
+0.00(+0.00%)
Feb 15, 2024
3.160
3.340
3.160
3.270
93,014
+0.06(+1.87%)
Feb 14, 2024
3.070
3.210
3.070
3.210
172,537
+0.14(+4.56%)
Feb 13, 2024
3.000
3.100
2.860
3.070
73,300
+0.05(+1.66%)
Feb 12, 2024
2.780
3.070
2.780
3.020
329,723
+0.17(+5.96%)
Feb 09, 2024
2.780
2.850
2.750
2.850
129,527
+0.09(+3.26%)
Feb 08, 2024
2.710
2.760
2.700
2.760
379,272
+0.02(+0.73%)
Feb 07, 2024
2.700
2.740
2.700
2.740
15,000
+0.05(+1.86%)
Feb 06, 2024
2.740
2.740
2.690
2.690
18,235
-0.05(-1.82%)
Feb 05, 2024
2.730
2.750
2.730
2.740
65,353
-0.05(-1.79%)
Feb 02, 2024
2.710
2.790
2.710
2.790
28,263
+0.08(+2.95%)
Feb 01, 2024
2.620
2.750
2.620
2.710
22,806
+0.10(+3.83%)
Jan 31, 2024
2.500
2.620
2.480
2.610
1,042,150
-0.03(-1.14%)
Jan 30, 2024
2.670
2.680
2.570
2.640
79,392
-0.08(-2.94%)
Jan 29, 2024
2.770
2.770
2.680
2.720
95,509
-0.05(-1.81%)
Jan 26, 2024
2.810
2.850
2.770
2.770
14,447
-0.01(-0.36%)
Jan 25, 2024
2.790
2.800
2.760
2.780
13,938
+0.01(+0.36%)
Jan 24, 2024
2.800
2.820
2.770
2.770
3,755
-0.02(-0.72%)
Jan 23, 2024
2.830
2.830
2.790
2.790
2,850
+0.04(+1.45%)
Jan 22, 2024
2.850
2.860
2.710
2.750
38,937
-0.10(-3.51%)
Jan 19, 2024
2.840
2.890
2.840
2.850
15,781
+0.03(+1.06%)
Jan 18, 2024
2.760
2.840
2.760
2.820
11,748
+0.05(+1.81%)
Jan 17, 2024
2.770
2.790
2.770
2.770
12,347
-0.05(-1.77%)
Jan 16, 2024
2.860
2.860
2.800
2.820
8,051
-0.02(-0.70%)
Jan 15, 2024
2.720
2.860
2.720
2.840
403,776
+0.13(+4.80%)
Jan 12, 2024
2.720
2.750
2.690
2.710
44,895
-0.01(-0.37%)
Jan 11, 2024
2.690
2.720
2.690
2.720
6,520
+0.05(+1.87%)
Jan 10, 2024
2.700
2.700
2.670
2.670
3,000
-0.05(-1.84%)
Jan 09, 2024
2.680
2.720
2.680
2.720
5,006
+0.07(+2.64%)
Jan 08, 2024
2.580
2.660
2.580
2.650
7,604
+0.05(+1.92%)
Jan 05, 2024
2.600
2.680
2.530
2.600
30,012
+0.03(+1.17%)
Jan 04, 2024
2.620
2.650
2.560
2.570
14,636
-0.08(-3.02%)
Jan 03, 2024
2.680
2.700
2.600
2.650
7,200
-0.05(-1.85%)
Jan 02, 2024
2.610
2.720
2.570
2.700
14,596
+0.08(+3.05%)
Dec 29, 2023
2.620
0
+0.05(+1.95%)
Dec 28, 2023
2.570
2.570
2.570
2.570
2,100
+0.01(+0.39%)
Dec 27, 2023
2.560
2.620
2.560
2.560
8,014
-0.02(-0.78%)
Dec 22, 2023
2.580
0
+0.00(+0.00%)
Dec 21, 2023
2.570
2.600
2.540
2.580
12,204
+0.00(+0.00%)
Dec 20, 2023
2.590
2.600
2.570
2.580
5,698
+0.01(+0.39%)
Dec 19, 2023
2.570
2.600
2.540
2.570
36,232
+0.00(+0.00%)
Dec 18, 2023
2.700
2.700
2.550
2.570
8,483
-0.15(-5.51%)
Dec 15, 2023
2.610
2.720
2.560
2.720
4,244
+0.10(+3.82%)
Dec 14, 2023
2.550
2.630
2.550
2.620
1,850
+0.07(+2.75%)
Dec 13, 2023
2.490
2.570
2.480
2.550
18,060
+0.06(+2.41%)
Dec 12, 2023
2.500
2.500
2.490
2.490
1,601
+0.02(+0.81%)
Dec 11, 2023
2.460
2.520
2.430
2.470
27,650
-0.03(-1.20%)
Dec 08, 2023
2.500
2.500
2.480
2.500
16,526
+0.00(+0.00%)
Dec 07, 2023
2.490
2.520
2.470
2.500
8,272
+0.00(+0.00%)
Dec 06, 2023
2.510
2.520
2.420
2.500
25,124
-0.01(-0.40%)
Dec 05, 2023
2.500
2.540
2.490
2.510
9,976
-0.05(-1.95%)
Dec 04, 2023
2.530
2.580
2.530
2.560
17,829
-0.02(-0.78%)
Dec 01, 2023
2.550
2.610
2.520
2.580
15,499
+0.03(+1.18%)
Nov 30, 2023
2.530
2.560
2.470
2.550
25,336
+0.03(+1.19%)
Nov 29, 2023
2.520
2.580
2.500
2.520
25,901
+0.00(+0.00%)
Nov 28, 2023
2.600
2.610
2.460
2.520
81,267
-0.05(-1.95%)
Nov 27, 2023
2.640
2.650
2.570
2.570
55,501
-0.12(-4.46%)
Nov 24, 2023
2.630
2.760
2.630
2.690
79,858
+0.08(+3.07%)
Nov 23, 2023
2.620
2.660
2.610
2.610
28,703
-0.04(-1.51%)
Nov 22, 2023
2.550
2.650
2.540
2.650
29,513
+0.11(+4.33%)
Nov 21, 2023
2.580
2.580
2.530
2.540
7,293
-0.06(-2.31%)
Nov 20, 2023
2.690
2.690
2.570
2.600
18,406
-0.11(-4.06%)
Nov 17, 2023
2.630
2.740
2.600
2.710
20,702
+0.07(+2.65%)
Nov 16, 2023
2.770
2.770
2.640
2.640
15,265
-0.12(-4.35%)
Nov 15, 2023
2.840
2.840
2.750
2.760
8,263
-0.02(-0.72%)
Nov 14, 2023
2.720
2.860
2.720
2.780
22,003
+0.03(+1.09%)
Nov 13, 2023
2.720
2.780
2.710
2.750
17,461
+0.00(+0.00%)
Nov 10, 2023
2.710
2.920
2.710
2.750
51,455
-0.02(-0.72%)
Nov 09, 2023
2.840
2.920
2.580
2.770
135,806
-0.10(-3.48%)
Nov 08, 2023
2.750
2.880
2.750
2.870
34,629
+0.11(+3.99%)
Nov 07, 2023
2.830
2.850
2.710
2.760
76,359
-0.06(-2.13%)
Nov 06, 2023
2.890
2.890
2.790
2.820
14,733
-0.03(-1.05%)
Nov 03, 2023
2.750
2.900
2.730
2.850
32,742
+0.10(+3.64%)
Nov 02, 2023
2.780
2.780
2.710
2.750
24,205
+0.04(+1.48%)
Nov 01, 2023
2.710
2.790
2.620
2.710
22,486
-0.01(-0.37%)
Oct 31, 2023
2.600
2.730
2.600
2.720
6,701
+0.03(+1.12%)
Oct 30, 2023
2.570
2.690
2.570
2.690
15,003
+0.00(+0.00%)
Oct 27, 2023
2.630
2.780
2.630
2.690
13,709
+0.05(+1.89%)
Oct 26, 2023
2.650
2.670
2.630
2.640
14,401
+0.01(+0.38%)
Oct 25, 2023
2.680
2.680
2.420
2.630
157,938
+0.00(+0.00%)
Oct 24, 2023
2.670
2.670
2.600
2.630
22,192
-0.06(-2.23%)
Oct 23, 2023
2.700
2.790
2.600
2.690
22,242
-0.06(-2.18%)
Oct 20, 2023
2.800
2.810
2.710
2.750
55,778
-0.06(-2.14%)
Oct 19, 2023
2.860
2.910
2.800
2.810
41,023
-0.04(-1.40%)
Oct 18, 2023
2.850
2.860
2.740
2.850
160,690
+0.00(+0.00%)
Oct 17, 2023
2.850
2.860
2.800
2.850
21,866
+0.00(+0.00%)
Oct 16, 2023
2.860
2.900
2.840
2.850
191,746
+0.00(+0.00%)
Oct 13, 2023
2.880
2.880
2.840
2.850
36,812
+0.00(+0.00%)
Oct 12, 2023
2.830
2.870
2.820
2.850
43,262
+0.00(+0.00%)
Oct 11, 2023
2.910
2.910
2.820
2.850
73,763
-0.06(-2.06%)
Oct 10, 2023
2.830
2.920
2.780
2.910
109,483
+0.00(+0.00%)
Oct 06, 2023
2.910
0
-0.03(-1.02%)
Oct 05, 2023
2.930
2.960
2.920
2.940
453,030
-0.01(-0.34%)
Oct 04, 2023
2.930
3.010
2.920
2.950
113,216
+0.01(+0.34%)
Oct 03, 2023
2.990
3.050
2.940
2.940
152,010
-0.05(-1.67%)
Oct 02, 2023
3.000
3.000
2.980
2.990
25,206
+0.03(+1.01%)
Sep 29, 2023
3.000
3.000
2.930
2.960
83,014
-0.04(-1.33%)
Sep 28, 2023
2.990
3.020
2.980
3.000
57,270
+0.00(+0.00%)
Sep 27, 2023
3.020
3.020
2.990
3.000
244,663
-0.02(-0.66%)
Sep 26, 2023
3.060
3.090
3.000
3.020
39,301
-0.05(-1.63%)
Sep 25, 2023
3.000
3.090
3.050
3.070
17,168
+0.06(+1.99%)
Sep 22, 2023
3.040
3.040
2.990
3.010
35,321
+0.01(+0.33%)
Sep 21, 2023
3.020
3.060
3.000
3.000
34,684
-0.04(-1.32%)
Sep 20, 2023
3.010
3.050
3.010
3.040
8,505
+0.04(+1.33%)
Sep 19, 2023
3.000
3.040
3.000
3.000
13,803
-0.01(-0.33%)
Sep 18, 2023
3.100
3.110
3.010
3.010
17,927
-0.10(-3.22%)
Sep 15, 2023
3.060
3.140
3.060
3.110
2,440
+0.05(+1.63%)
Sep 14, 2023
3.140
3.140
3.060
3.060
26,089
-0.04(-1.29%)
Sep 13, 2023
3.200
3.200
3.100
3.100
24,069
-0.10(-3.13%)
Sep 12, 2023
3.160
3.230
3.160
3.200
122,053
+0.07(+2.24%)
Sep 11, 2023
3.050
3.250
3.050
3.130
102,946
+0.07(+2.29%)
Sep 08, 2023
3.100
3.110
3.050
3.060
26,703
-0.04(-1.29%)
Sep 07, 2023
2.910
3.100
2.880
3.100
385,409
+0.06(+1.97%)
Sep 06, 2023
3.000
3.110
3.000
3.040
120,849
+0.02(+0.66%)
Sep 05, 2023
2.930
3.040
2.930
3.020
6,763
+0.07(+2.37%)
Sep 01, 2023
2.950
0
-0.08(-2.64%)
Aug 31, 2023
3.070
3.070
3.000
3.030
11,439
+0.01(+0.33%)
Aug 30, 2023
3.100
3.120
3.000
3.020
111,277
-0.11(-3.51%)
Aug 29, 2023
3.050
3.200
3.000
3.130
237,159
+0.08(+2.62%)
Aug 28, 2023
3.020
3.060
3.010
3.050
10,851
+0.01(+0.33%)
Aug 25, 2023
2.960
3.040
2.960
3.040
10,601
+0.08(+2.70%)
Aug 24, 2023
2.990
2.990
2.950
2.960
54,227
-0.04(-1.33%)
Aug 23, 2023
3.000
3.100
2.950
3.000
79,562
+0.05(+1.69%)
Aug 22, 2023
3.030
3.030
2.950
2.950
23,552
-0.07(-2.32%)
Aug 21, 2023
3.020
3.060
2.960
3.020
56,423
-0.05(-1.63%)
Aug 18, 2023
3.090
3.160
3.010
3.070
27,809
-0.04(-1.29%)
Aug 17, 2023
3.190
3.190
3.090
3.110
54,892
-0.11(-3.42%)
Aug 16, 2023
3.220
3.250
3.150
3.220
93,975
-0.01(-0.31%)
Aug 15, 2023
3.330
3.330
3.150
3.230
81,724
-0.07(-2.12%)
Aug 14, 2023
3.450
3.450
3.200
3.300
214,079
-0.15(-4.35%)
Aug 11, 2023
3.470
3.560
3.420
3.450
748,426
+0.12(+3.60%)
Aug 10, 2023
3.420
3.430
3.200
3.330
231,420
-0.06(-1.77%)
Aug 09, 2023
3.440
3.470
3.340
3.390
142,998
-0.05(-1.45%)
Aug 08, 2023
3.420
3.470
3.420
3.440
10,978
+0.04(+1.18%)
Aug 04, 2023
3.400
0
+0.02(+0.59%)
Aug 03, 2023
3.300
3.440
3.290
3.380
262,512
+0.08(+2.42%)
Aug 02, 2023
3.250
3.300
3.250
3.300
305,785
+0.05(+1.54%)
Aug 01, 2023
3.080
3.250
3.080
3.250
222,489
+0.14(+4.50%)
Jul 31, 2023
3.020
3.130
3.020
3.110
6,811
+0.08(+2.64%)
Jul 28, 2023
2.940
3.050
2.900
3.030
18,421
+0.09(+3.06%)
Jul 27, 2023
2.960
2.980
2.920
2.940
14,154
-0.01(-0.34%)
Jul 26, 2023
3.060
3.070
2.940
2.950
24,829
-0.13(-4.22%)
Jul 25, 2023
3.150
3.150
3.080
3.080
20,405
-0.01(-0.32%)
Jul 24, 2023
3.210
3.210
3.060
3.090
38,915
-0.11(-3.44%)
Jul 21, 2023
3.110
3.200
3.080
3.200
127,979
+0.12(+3.90%)
Jul 20, 2023
3.010
3.100
3.000
3.080
57,219
+0.05(+1.65%)
Jul 19, 2023
2.990
3.050
2.990
3.030
9,623
+0.05(+1.68%)
Jul 18, 2023
2.980
3.000
2.950
2.980
22,650
-0.02(-0.67%)
Jul 17, 2023
2.970
3.070
2.970
3.000
30,009
+0.01(+0.33%)
Jul 14, 2023
2.930
2.990
2.930
2.990
3,514
+0.06(+2.05%)
Jul 13, 2023
3.010
3.010
2.900
2.930
38,167
-0.07(-2.33%)
Jul 12, 2023
3.020
3.030
2.960
3.000
9,442
+0.03(+1.01%)
Jul 11, 2023
2.950
3.000
2.920
2.970
9,850
+0.05(+1.71%)
Jul 10, 2023
2.890
2.960
2.890
2.920
51,034
+0.01(+0.34%)
Jul 07, 2023
2.910
2.910
2.880
2.910
22,140
+0.02(+0.69%)
Jul 06, 2023
2.950
2.950
2.880
2.890
25,293
-0.02(-0.69%)
Jul 05, 2023
2.970
3.000
2.860
2.910
52,612
-0.03(-1.02%)
Jul 04, 2023
2.940
2.990
2.870
2.940
19,682
+0.03(+1.03%)
Jun 30, 2023
2.910
0
+0.03(+1.04%)
Jun 29, 2023
2.780
2.910
2.780
2.880
107,450
+0.09(+3.23%)
Jun 28, 2023
2.720
2.790
2.700
2.790
23,129
+0.05(+1.82%)
Jun 27, 2023
2.700
2.740
2.680
2.740
16,811
+0.04(+1.48%)
Jun 26, 2023
2.750
2.750
2.700
2.700
39,305
-0.05(-1.82%)
Jun 23, 2023
2.760
2.910
2.730
2.750
79,025
-0.07(-2.48%)
Jun 22, 2023
3.030
3.030
2.820
2.820
51,235
-0.17(-5.69%)
Jun 21, 2023
2.960
3.010
2.960
2.990
20,768
+0.04(+1.36%)
Jun 20, 2023
3.090
3.090
2.930
2.950
31,589
-0.03(-1.01%)
Jun 19, 2023
3.110
3.110
2.980
2.980
49,805
-0.13(-4.18%)
Jun 16, 2023
3.150
3.180
3.090
3.110
340,351
+0.02(+0.65%)
Jun 15, 2023
2.880
3.120
2.880
3.090
175,778
+0.18(+6.19%)
Jun 14, 2023
2.850
2.920
2.850
2.910
39,930
+0.06(+2.11%)
Jun 13, 2023
2.780
2.900
2.780
2.850
35,281
+0.09(+3.26%)
Jun 12, 2023
2.850
2.860
2.700
2.760
43,021
-0.06(-2.13%)
Jun 09, 2023
2.870
2.950
2.800
2.820
102,164
-0.07(-2.42%)
Jun 08, 2023
3.090
3.090
2.870
2.890
354,765
-0.09(-3.02%)
Jun 07, 2023
2.830
2.980
2.810
2.980
377,648
+0.17(+6.05%)
Jun 06, 2023
2.690
2.840
2.690
2.810
105,706
+0.12(+4.46%)
Jun 05, 2023
2.620
2.710
2.620
2.690
185,747
+0.07(+2.67%)
Jun 02, 2023
2.640
2.640
2.570
2.620
62,700
-0.03(-1.13%)
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.