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
Heritage Insurance Holdings
(NY:
HRTG
)
15.66
-0.50 (-3.09%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 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 (%)
May 31, 2024
8.640
8.725
8.380
8.500
247,965
-0.01(-0.12%)
May 30, 2024
8.240
8.680
8.200
8.510
309,361
+0.34(+4.16%)
May 29, 2024
7.880
8.220
7.845
8.170
440,904
+0.29(+3.68%)
May 28, 2024
8.170
8.175
7.730
7.880
772,141
-0.25(-3.08%)
May 24, 2024
8.290
8.440
8.020
8.130
303,290
-0.06(-0.73%)
May 23, 2024
8.430
8.573
8.060
8.190
287,809
-0.36(-4.21%)
May 22, 2024
8.650
8.809
8.410
8.550
300,325
-0.12(-1.38%)
May 21, 2024
9.140
9.360
8.620
8.670
309,680
-0.48(-5.25%)
May 20, 2024
9.390
9.510
9.140
9.150
332,155
-0.29(-3.07%)
May 17, 2024
9.370
9.470
9.142
9.440
259,037
+0.23(+2.50%)
May 16, 2024
9.050
9.390
8.980
9.210
220,970
+0.20(+2.22%)
May 15, 2024
9.100
9.359
8.960
9.010
304,516
-0.01(-0.11%)
May 14, 2024
8.990
9.191
8.730
9.020
290,447
+0.07(+0.78%)
May 13, 2024
8.860
9.160
8.630
8.950
300,401
+0.14(+1.59%)
May 10, 2024
8.830
9.140
8.710
8.810
425,286
+0.23(+2.68%)
May 09, 2024
8.300
8.700
8.270
8.580
316,713
+0.27(+3.25%)
May 08, 2024
8.680
8.800
8.260
8.310
361,868
+0.27(+3.36%)
May 07, 2024
8.210
8.540
7.960
8.040
351,097
-0.18(-2.19%)
May 06, 2024
8.210
8.630
7.820
8.220
623,208
+0.07(+0.86%)
May 03, 2024
7.760
8.340
7.750
8.150
510,846
+0.18(+2.26%)
May 02, 2024
8.600
8.600
6.910
7.970
1,979,838
-2.32(-22.55%)
May 01, 2024
10.20
10.47
9.950
10.29
407,506
+0.08(+0.78%)
Apr 30, 2024
10.18
10.29
10.10
10.21
209,846
-0.06(-0.58%)
Apr 29, 2024
10.36
10.47
10.03
10.27
396,873
-0.02(-0.19%)
Apr 26, 2024
10.15
10.49
10.12
10.29
230,600
-0.14(-1.34%)
Apr 25, 2024
10.34
10.48
10.02
10.43
162,782
-0.07(-0.67%)
Apr 24, 2024
10.23
10.67
10.20
10.50
341,236
+0.30(+2.94%)
Apr 23, 2024
9.530
10.36
9.400
10.20
415,465
+0.70(+7.37%)
Apr 22, 2024
9.640
9.770
9.484
9.500
190,531
-0.08(-0.84%)
Apr 19, 2024
9.430
9.605
9.300
9.580
302,816
+0.09(+0.95%)
Apr 18, 2024
9.270
9.630
9.220
9.490
238,364
+0.22(+2.37%)
Apr 17, 2024
9.450
9.460
9.180
9.270
240,303
-0.11(-1.17%)
Apr 16, 2024
9.340
9.480
9.190
9.380
310,527
-0.06(-0.64%)
Apr 15, 2024
9.500
9.850
9.360
9.440
416,471
+0.01(+0.11%)
Apr 12, 2024
9.940
9.950
9.410
9.430
294,506
-0.58(-5.79%)
Apr 11, 2024
9.890
10.09
9.800
10.01
232,097
+0.11(+1.11%)
Apr 10, 2024
10.14
10.38
9.770
9.900
357,545
-0.42(-4.07%)
Apr 09, 2024
10.42
10.45
10.12
10.32
279,072
-0.09(-0.86%)
Apr 08, 2024
10.36
10.60
10.17
10.41
265,024
+0.11(+1.07%)
Apr 05, 2024
10.38
10.55
10.01
10.30
366,042
-0.24(-2.28%)
Apr 04, 2024
10.93
11.04
10.43
10.54
497,278
-0.33(-3.04%)
Apr 03, 2024
10.81
11.16
10.72
10.87
309,952
-0.06(-0.55%)
Apr 02, 2024
10.69
11.17
10.60
10.93
358,843
-0.06(-0.55%)
Apr 01, 2024
10.65
11.23
10.65
10.99
729,650
+0.34(+3.19%)
Mar 28, 2024
10.46
10.82
10.46
10.65
1,124,855
+0.15(+1.43%)
Mar 27, 2024
10.74
10.88
10.41
10.50
400,705
-0.27(-2.51%)
Mar 26, 2024
10.71
10.93
10.51
10.77
465,048
+0.09(+0.84%)
Mar 25, 2024
10.24
11.07
10.24
10.68
731,298
+0.34(+3.29%)
Mar 22, 2024
10.60
10.98
10.11
10.34
1,044,706
+0.00(+0.00%)
Mar 21, 2024
10.01
10.59
9.950
10.34
657,110
+0.50(+5.08%)
Mar 20, 2024
9.120
9.950
8.920
9.840
846,132
+0.61(+6.61%)
Mar 19, 2024
8.710
9.310
8.590
9.230
574,202
+0.70(+8.21%)
Mar 18, 2024
8.370
8.840
8.300
8.530
492,228
+0.32(+3.90%)
Mar 15, 2024
7.770
8.210
7.766
8.210
776,224
+0.35(+4.45%)
Mar 14, 2024
8.460
8.470
7.760
7.860
573,848
-0.56(-6.65%)
Mar 13, 2024
8.750
9.150
8.230
8.420
773,523
-0.53(-5.92%)
Mar 12, 2024
8.850
9.120
8.000
8.950
1,858,003
+1.80(+25.17%)
Mar 11, 2024
7.110
7.290
7.000
7.150
443,151
+0.17(+2.44%)
Mar 08, 2024
6.820
7.160
6.820
6.980
486,402
+0.23(+3.41%)
Mar 07, 2024
6.920
6.980
6.665
6.750
250,284
-0.11(-1.60%)
Mar 06, 2024
6.770
6.890
6.680
6.860
215,377
+0.19(+2.85%)
Mar 05, 2024
6.780
6.880
6.620
6.670
261,742
-0.15(-2.20%)
Mar 04, 2024
7.140
7.141
6.790
6.820
272,656
-0.32(-4.48%)
Mar 01, 2024
6.950
7.220
6.840
7.140
275,714
+0.18(+2.59%)
Feb 29, 2024
6.980
7.082
6.940
6.960
208,372
+0.06(+0.87%)
Feb 28, 2024
7.110
7.140
6.750
6.900
280,059
-0.27(-3.77%)
Feb 27, 2024
6.960
7.180
6.890
7.170
223,244
+0.15(+2.14%)
Feb 26, 2024
7.480
7.570
7.000
7.020
428,897
-0.11(-1.54%)
Feb 23, 2024
6.600
7.200
6.550
7.130
410,953
+0.52(+7.87%)
Feb 22, 2024
6.450
6.740
6.330
6.610
324,664
+0.30(+4.75%)
Feb 21, 2024
6.330
6.380
6.250
6.310
115,491
-0.02(-0.32%)
Feb 20, 2024
6.280
6.430
6.238
6.330
238,856
+0.01(+0.16%)
Feb 16, 2024
6.360
6.450
6.300
6.320
180,273
-0.09(-1.40%)
Feb 15, 2024
6.210
6.420
6.160
6.410
217,702
+0.21(+3.39%)
Feb 14, 2024
5.900
6.240
5.900
6.200
273,103
+0.31(+5.26%)
Feb 13, 2024
6.090
6.110
5.840
5.890
334,967
-0.31(-5.00%)
Feb 12, 2024
5.770
6.210
5.770
6.200
380,295
+0.39(+6.71%)
Feb 09, 2024
5.690
5.810
5.660
5.810
235,940
+0.09(+1.57%)
Feb 08, 2024
5.590
5.720
5.510
5.720
308,320
+0.08(+1.42%)
Feb 07, 2024
5.790
5.790
5.610
5.640
418,154
-0.17(-2.93%)
Feb 06, 2024
5.750
5.830
5.680
5.810
247,797
+0.02(+0.35%)
Feb 05, 2024
5.790
5.880
5.700
5.790
208,919
-0.08(-1.36%)
Feb 02, 2024
5.980
6.074
5.830
5.870
269,508
-0.21(-3.45%)
Feb 01, 2024
6.080
6.150
5.960
6.080
289,672
+0.06(+1.00%)
Jan 31, 2024
6.080
6.180
6.020
6.020
264,890
-0.11(-1.79%)
Jan 30, 2024
6.190
6.230
6.090
6.130
144,331
-0.05(-0.81%)
Jan 29, 2024
6.130
6.210
6.040
6.180
275,006
-0.02(-0.32%)
Jan 26, 2024
6.220
6.280
6.110
6.200
312,932
+0.00(+0.00%)
Jan 25, 2024
6.300
6.320
6.030
6.200
280,173
-0.05(-0.80%)
Jan 24, 2024
6.430
6.490
6.210
6.250
249,774
-0.06(-0.95%)
Jan 23, 2024
6.470
6.560
6.250
6.310
375,362
-0.14(-2.17%)
Jan 22, 2024
6.550
6.631
6.430
6.450
385,233
-0.06(-0.92%)
Jan 19, 2024
6.390
6.570
6.270
6.510
346,016
+0.21(+3.33%)
Jan 18, 2024
6.390
6.450
6.230
6.300
342,161
-0.04(-0.63%)
Jan 17, 2024
6.110
6.440
6.110
6.340
412,795
+0.22(+3.59%)
Jan 16, 2024
6.190
6.240
6.062
6.120
264,260
+0.01(+0.16%)
Jan 12, 2024
6.190
6.280
6.100
6.110
212,521
-0.08(-1.29%)
Jan 11, 2024
6.060
6.240
5.986
6.190
309,379
+0.06(+0.98%)
Jan 10, 2024
6.100
6.195
6.050
6.130
265,084
+0.04(+0.66%)
Jan 09, 2024
6.120
6.230
5.950
6.090
464,383
-0.04(-0.65%)
Jan 08, 2024
6.340
6.400
6.130
6.130
603,447
-0.22(-3.46%)
Jan 05, 2024
6.320
6.380
6.250
6.350
421,349
+0.06(+0.95%)
Jan 04, 2024
6.390
6.540
6.290
6.290
390,919
-0.08(-1.26%)
Jan 03, 2024
6.320
6.580
6.300
6.370
546,756
-0.07(-1.09%)
Jan 02, 2024
6.520
6.555
6.240
6.440
446,387
-0.08(-1.23%)
Dec 29, 2023
6.620
6.620
6.375
6.520
514,369
-0.08(-1.21%)
Dec 28, 2023
6.690
6.760
6.460
6.600
311,666
-0.04(-0.60%)
Dec 27, 2023
6.410
6.730
6.390
6.640
336,405
+0.21(+3.27%)
Dec 26, 2023
6.440
6.530
6.390
6.430
312,676
-0.07(-1.08%)
Dec 22, 2023
6.650
6.760
6.460
6.500
403,533
-0.10(-1.52%)
Dec 21, 2023
6.730
6.745
6.425
6.600
630,325
+0.02(+0.30%)
Dec 20, 2023
6.740
6.870
6.570
6.580
623,248
-0.14(-2.08%)
Dec 19, 2023
6.740
7.000
6.670
6.720
631,858
-0.06(-0.88%)
Dec 18, 2023
6.780
6.950
6.670
6.780
977,984
+0.27(+4.15%)
Dec 15, 2023
6.740
6.900
6.350
6.510
3,517,018
-0.83(-11.31%)
Dec 14, 2023
7.600
7.682
7.060
7.340
604,795
-0.21(-2.78%)
Dec 13, 2023
7.750
7.960
7.420
7.550
381,963
-0.22(-2.83%)
Dec 12, 2023
7.950
8.170
7.720
7.770
268,113
-0.17(-2.14%)
Dec 11, 2023
8.160
8.250
7.790
7.940
395,793
-0.22(-2.70%)
Dec 08, 2023
8.410
8.410
7.860
8.160
400,174
-0.25(-2.97%)
Dec 07, 2023
8.350
8.570
8.240
8.410
381,689
+0.11(+1.33%)
Dec 06, 2023
8.790
8.980
8.150
8.300
397,449
-0.47(-5.36%)
Dec 05, 2023
9.250
9.250
8.735
8.770
205,237
-0.48(-5.19%)
Dec 04, 2023
8.880
9.320
8.802
9.250
828,344
+0.37(+4.17%)
Dec 01, 2023
8.670
8.950
8.580
8.880
393,101
+0.09(+1.02%)
Nov 30, 2023
8.690
9.090
8.510
8.790
454,882
-0.06(-0.68%)
Nov 29, 2023
9.480
9.570
8.480
8.850
579,306
-0.56(-5.95%)
Nov 28, 2023
9.590
9.690
8.770
9.410
1,056,916
-0.34(-3.49%)
Nov 27, 2023
8.400
9.790
8.335
9.750
1,154,933
+1.31(+15.52%)
Nov 24, 2023
7.640
8.600
7.622
8.440
424,359
+0.88(+11.64%)
Nov 22, 2023
7.700
7.800
7.490
7.560
231,653
-0.10(-1.31%)
Nov 21, 2023
7.350
7.720
7.300
7.660
311,691
+0.28(+3.79%)
Nov 20, 2023
7.760
7.820
7.350
7.380
382,178
-0.38(-4.90%)
Nov 17, 2023
7.380
7.850
7.360
7.760
318,332
+0.34(+4.58%)
Nov 16, 2023
7.690
7.720
7.230
7.420
294,968
-0.11(-1.46%)
Nov 15, 2023
7.360
7.860
7.295
7.530
472,097
+0.28(+3.86%)
Nov 14, 2023
7.290
7.295
6.880
7.250
476,576
+0.07(+0.97%)
Nov 13, 2023
7.390
7.390
7.080
7.180
442,030
-0.21(-2.84%)
Nov 10, 2023
7.440
7.580
7.150
7.390
539,433
-0.06(-0.81%)
Nov 09, 2023
7.620
8.000
7.400
7.450
655,736
-0.11(-1.46%)
Nov 08, 2023
7.730
7.760
7.210
7.560
545,765
-0.12(-1.56%)
Nov 07, 2023
7.080
7.710
7.070
7.680
510,748
+0.62(+8.78%)
Nov 06, 2023
7.310
7.382
6.930
7.060
592,248
+0.06(+0.86%)
Nov 03, 2023
6.440
7.440
6.325
7.000
738,261
+0.72(+11.46%)
Nov 02, 2023
6.200
6.590
6.089
6.280
679,230
+0.11(+1.78%)
Nov 01, 2023
5.930
6.180
5.820
6.170
206,119
+0.26(+4.40%)
Oct 31, 2023
5.940
5.960
5.740
5.910
132,955
+0.04(+0.68%)
Oct 30, 2023
5.960
6.050
5.760
5.870
255,091
+0.02(+0.34%)
Oct 27, 2023
5.900
5.980
5.490
5.850
382,564
+0.04(+0.69%)
Oct 26, 2023
5.490
5.850
5.450
5.810
290,992
+0.34(+6.22%)
Oct 25, 2023
5.500
5.770
5.440
5.470
190,121
+0.01(+0.18%)
Oct 24, 2023
5.390
5.570
5.300
5.460
210,708
+0.14(+2.63%)
Oct 23, 2023
5.420
5.490
5.270
5.320
150,741
-0.14(-2.56%)
Oct 20, 2023
5.280
5.510
5.230
5.460
234,252
+0.19(+3.61%)
Oct 19, 2023
5.220
5.290
5.198
5.270
86,425
+0.06(+1.15%)
Oct 18, 2023
5.280
5.330
5.170
5.210
147,476
-0.11(-2.07%)
Oct 17, 2023
5.030
5.350
5.030
5.320
325,526
+0.28(+5.56%)
Oct 16, 2023
5.430
5.440
5.030
5.040
306,684
-0.41(-7.52%)
Oct 13, 2023
5.820
5.840
5.410
5.450
408,988
-0.32(-5.55%)
Oct 12, 2023
5.790
5.960
5.730
5.770
291,687
+0.00(+0.00%)
Oct 11, 2023
5.600
5.860
5.585
5.770
281,069
+0.21(+3.78%)
Oct 10, 2023
5.600
5.600
5.410
5.560
299,124
-0.06(-1.07%)
Oct 09, 2023
5.480
5.660
5.446
5.620
195,226
+0.19(+3.50%)
Oct 06, 2023
5.560
5.610
5.400
5.430
393,851
-0.23(-4.06%)
Oct 05, 2023
6.060
6.160
5.320
5.660
958,334
-0.61(-9.73%)
Oct 04, 2023
6.200
6.380
6.120
6.270
194,041
+0.05(+0.80%)
Oct 03, 2023
6.360
6.430
5.930
6.220
348,428
-0.26(-4.01%)
Oct 02, 2023
6.580
6.700
6.420
6.480
260,755
-0.01(-0.15%)
Sep 29, 2023
6.490
6.700
6.320
6.490
380,110
+0.14(+2.20%)
Sep 28, 2023
6.400
6.470
6.120
6.350
318,948
-0.03(-0.47%)
Sep 27, 2023
6.250
6.470
6.150
6.380
460,819
+0.25(+4.08%)
Sep 26, 2023
5.730
6.370
5.660
6.130
1,856,058
+0.87(+16.54%)
Sep 25, 2023
5.000
5.260
5.140
5.260
137,559
+0.24(+4.78%)
Sep 22, 2023
5.030
5.100
4.930
5.020
129,917
+0.00(+0.00%)
Sep 21, 2023
5.080
5.080
4.920
5.020
90,278
-0.11(-2.14%)
Sep 20, 2023
5.230
5.300
5.090
5.130
56,384
-0.09(-1.72%)
Sep 19, 2023
5.230
5.255
5.040
5.220
89,609
-0.01(-0.19%)
Sep 18, 2023
5.170
5.280
5.080
5.230
158,616
+0.00(+0.00%)
Sep 15, 2023
5.120
5.240
5.001
5.230
316,332
+0.10(+1.95%)
Sep 14, 2023
5.030
5.160
4.920
5.130
136,141
+0.16(+3.22%)
Sep 13, 2023
4.790
4.990
4.705
4.970
156,330
+0.21(+4.41%)
Sep 12, 2023
4.600
4.830
4.550
4.760
163,283
+0.16(+3.48%)
Sep 11, 2023
4.720
4.740
4.460
4.600
298,191
-0.13(-2.75%)
Sep 08, 2023
4.560
4.760
4.430
4.730
257,519
+0.22(+4.88%)
Sep 07, 2023
4.520
4.540
4.280
4.510
474,320
-0.06(-1.31%)
Sep 06, 2023
4.830
4.930
4.528
4.570
206,294
-0.22(-4.59%)
Sep 05, 2023
5.290
5.290
4.675
4.790
254,590
-0.51(-9.62%)
Sep 01, 2023
5.290
5.458
5.220
5.300
201,099
-0.01(-0.19%)
Aug 31, 2023
5.350
5.360
5.150
5.310
168,834
+0.02(+0.38%)
Aug 30, 2023
4.880
5.340
4.880
5.290
377,662
+0.43(+8.85%)
Aug 29, 2023
4.740
5.040
4.699
4.860
201,046
+0.04(+0.83%)
Aug 28, 2023
5.200
5.251
4.675
4.820
299,597
-0.35(-6.77%)
Aug 25, 2023
5.240
5.280
5.120
5.170
125,261
-0.16(-3.00%)
Aug 24, 2023
5.200
5.380
5.200
5.330
157,628
+0.12(+2.30%)
Aug 23, 2023
5.280
5.366
5.140
5.210
107,505
-0.05(-0.95%)
Aug 22, 2023
5.360
5.429
5.190
5.260
136,328
-0.06(-1.13%)
Aug 21, 2023
5.330
5.475
5.240
5.320
348,639
+0.00(+0.00%)
Aug 18, 2023
5.330
5.465
5.190
5.320
172,880
-0.05(-0.93%)
Aug 17, 2023
5.680
5.700
5.270
5.370
201,778
-0.30(-5.29%)
Aug 16, 2023
5.870
6.010
5.610
5.670
261,457
-0.17(-2.91%)
Aug 15, 2023
5.810
6.090
5.600
5.840
563,182
+0.03(+0.52%)
Aug 14, 2023
5.300
5.910
5.300
5.810
635,638
+0.56(+10.67%)
Aug 11, 2023
5.250
5.340
5.125
5.250
243,208
-0.03(-0.57%)
Aug 10, 2023
4.870
5.330
4.860
5.280
336,212
+0.40(+8.20%)
Aug 09, 2023
5.000
5.290
4.752
4.880
261,580
+0.46(+10.41%)
Aug 08, 2023
4.440
4.490
4.250
4.420
177,580
-0.10(-2.21%)
Aug 07, 2023
4.550
4.594
4.380
4.520
96,759
+0.02(+0.44%)
Aug 04, 2023
4.430
4.630
4.430
4.500
39,636
+0.03(+0.67%)
Aug 03, 2023
4.530
4.830
4.460
4.470
56,023
-0.08(-1.76%)
Aug 02, 2023
4.590
4.680
4.500
4.550
53,987
-0.08(-1.73%)
Aug 01, 2023
4.500
4.730
4.500
4.630
76,205
+0.12(+2.66%)
Jul 31, 2023
4.770
4.820
4.500
4.510
99,941
-0.25(-5.25%)
Jul 28, 2023
4.730
4.810
4.500
4.760
233,790
+0.16(+3.48%)
Jul 27, 2023
4.620
4.720
4.540
4.600
145,622
+0.01(+0.22%)
Jul 26, 2023
4.650
4.720
4.510
4.590
51,635
-0.06(-1.29%)
Jul 25, 2023
4.500
4.860
4.370
4.650
131,660
+0.19(+4.26%)
Jul 24, 2023
4.450
4.560
4.330
4.460
71,421
+0.06(+1.36%)
Jul 21, 2023
4.450
4.500
4.310
4.400
53,502
-0.03(-0.68%)
Jul 20, 2023
4.250
4.430
4.180
4.430
46,688
+0.18(+4.24%)
Jul 19, 2023
4.290
4.349
4.180
4.250
68,216
-0.01(-0.23%)
Jul 18, 2023
4.310
4.340
4.140
4.260
57,942
-0.04(-0.93%)
Jul 17, 2023
4.210
4.360
4.120
4.300
65,762
+0.02(+0.47%)
Jul 14, 2023
4.360
4.360
4.050
4.280
70,591
-0.09(-2.06%)
Jul 13, 2023
4.140
4.390
4.140
4.370
79,640
+0.25(+6.07%)
Jul 12, 2023
4.130
4.240
4.040
4.120
113,981
+0.04(+0.98%)
Jul 11, 2023
4.160
4.210
4.032
4.080
77,837
-0.06(-1.45%)
Jul 10, 2023
4.000
4.280
4.000
4.140
72,346
+0.14(+3.50%)
Jul 07, 2023
3.910
4.050
3.910
4.000
70,486
+0.11(+2.83%)
Jul 06, 2023
4.030
4.115
3.870
3.890
96,890
-0.17(-4.19%)
Jul 05, 2023
4.060
4.260
3.990
4.060
113,345
-0.04(-0.98%)
Jul 03, 2023
3.820
4.150
3.820
4.100
30,274
+0.25(+6.49%)
Jun 30, 2023
3.870
3.986
3.810
3.850
80,380
+0.04(+1.05%)
Jun 29, 2023
3.750
3.950
3.750
3.810
74,376
+0.05(+1.33%)
Jun 28, 2023
3.930
3.930
3.730
3.760
114,589
-0.20(-5.05%)
Jun 27, 2023
3.990
4.010
3.890
3.960
41,021
-0.02(-0.50%)
Jun 26, 2023
3.970
4.070
3.920
3.980
67,989
-0.05(-1.24%)
Jun 23, 2023
3.970
4.130
3.970
4.030
53,816
-0.06(-1.47%)
Jun 22, 2023
4.200
4.200
3.930
4.090
113,858
-0.16(-3.76%)
Jun 21, 2023
4.160
4.290
4.100
4.250
65,645
+0.11(+2.66%)
Jun 20, 2023
4.090
4.250
4.061
4.140
127,720
+0.00(+0.00%)
Jun 16, 2023
4.230
4.345
4.140
4.140
149,729
-0.15(-3.50%)
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.