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
(TSV:
HSTR
)
0.2700
+0.0050 (+1.89%)
Streaming Delayed Price
Updated: 3:58 PM EDT, Jun 6, 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 (%)
Apr 29, 2022
0.3500
0.3500
0.3500
0.3500
2,589
+0.01(+4.48%)
Apr 28, 2022
0.3550
0.3550
0.3350
0.3350
49,800
-0.02(-5.63%)
Apr 27, 2022
0.3800
0.3800
0.3550
0.3550
23,200
-0.03(-6.58%)
Apr 26, 2022
0.3700
0.3800
0.3600
0.3800
6,233
+0.02(+5.56%)
Apr 25, 2022
0.3800
0.3800
0.3600
0.3600
79,667
-0.03(-6.49%)
Apr 22, 2022
0.4200
0.4200
0.3550
0.3850
134,137
-0.03(-8.33%)
Apr 21, 2022
0.4200
0.4200
0.4200
0.4200
96,735
+0.00(+0.00%)
Apr 20, 2022
0.4350
0.4350
0.4200
0.4200
21,650
-0.01(-2.33%)
Apr 19, 2022
0.4300
0.4600
0.4250
0.4300
94,333
+0.01(+1.18%)
Apr 18, 2022
0.4350
0.4350
0.4250
0.4250
19,103
-0.01(-2.30%)
Apr 14, 2022
0.4350
0
-0.01(-1.14%)
Apr 13, 2022
0.4400
0.4450
0.4200
0.4400
45,530
+0.00(+0.00%)
Apr 12, 2022
0.4400
0.4600
0.4400
0.4400
19,399
-0.01(-2.22%)
Apr 11, 2022
0.4500
0.4500
0.4350
0.4500
7,700
+0.02(+3.45%)
Apr 08, 2022
0.4650
0.4650
0.4300
0.4350
73,660
-0.01(-1.14%)
Apr 07, 2022
0.4300
0.4450
0.4250
0.4400
73,209
+0.02(+4.76%)
Apr 06, 2022
0.4500
0.4500
0.4150
0.4200
87,662
-0.04(-8.70%)
Apr 05, 2022
0.4700
0.4750
0.4600
0.4600
29,800
-0.02(-4.17%)
Apr 04, 2022
0.4900
0.4900
0.4800
0.4800
7,280
-0.01(-2.04%)
Apr 01, 2022
0.4600
0.4900
0.4600
0.4900
56,600
+0.04(+8.89%)
Mar 31, 2022
0.4900
0.4900
0.4450
0.4500
205,030
-0.03(-7.22%)
Mar 30, 2022
0.5200
0.5300
0.4800
0.4850
53,681
-0.04(-6.73%)
Mar 29, 2022
0.5300
0.5400
0.5200
0.5200
25,400
+0.00(+0.00%)
Mar 28, 2022
0.5400
0.5400
0.5200
0.5200
11,500
-0.02(-3.70%)
Mar 25, 2022
0.5600
0.5600
0.5300
0.5400
28,200
+0.01(+1.89%)
Mar 24, 2022
0.5100
0.5300
0.5100
0.5300
21,067
+0.01(+1.92%)
Mar 23, 2022
0.5200
0.5300
0.5100
0.5200
77,834
-0.01(-1.89%)
Mar 22, 2022
0.5400
0.5400
0.5300
0.5300
14,435
-0.02(-3.64%)
Mar 21, 2022
0.5500
0.5500
0.5400
0.5500
19,000
+0.00(+0.00%)
Mar 18, 2022
0.5900
0.5900
0.5400
0.5500
34,174
-0.03(-5.17%)
Mar 17, 2022
0.6000
0.6000
0.5700
0.5800
15,148
-0.02(-3.33%)
Mar 16, 2022
0.5900
0.6000
0.5800
0.6000
12,450
+0.01(+1.69%)
Mar 15, 2022
0.6000
0.6000
0.5900
0.5900
9,602
-0.01(-1.67%)
Mar 14, 2022
0.6500
0.6700
0.6000
0.6000
60,183
-0.08(-11.76%)
Mar 11, 2022
0.6400
0.6800
0.6400
0.6800
24,433
+0.04(+6.25%)
Mar 10, 2022
0.6400
0.6400
0.6400
0.6400
611
+0.01(+1.59%)
Mar 09, 2022
0.5800
0.6600
0.5800
0.6300
133,263
+0.06(+10.53%)
Mar 08, 2022
0.6400
0.6500
0.5500
0.5700
84,116
-0.07(-10.94%)
Mar 07, 2022
0.5500
0.6400
0.5500
0.6400
172,151
+0.09(+16.36%)
Mar 04, 2022
0.5500
0.5800
0.5300
0.5500
106,825
+0.01(+1.85%)
Mar 03, 2022
0.5500
0.5500
0.5100
0.5400
58,308
-0.01(-1.82%)
Mar 02, 2022
0.5500
0.5600
0.5400
0.5500
18,389
+0.00(+0.00%)
Mar 01, 2022
0.5300
0.5500
0.5200
0.5500
60,833
+0.02(+3.77%)
Feb 28, 2022
0.6400
0.6600
0.5000
0.5300
319,459
-0.12(-18.46%)
Feb 25, 2022
0.6800
0.6800
0.6500
0.6500
23,086
-0.04(-5.80%)
Feb 24, 2022
0.6600
0.7100
0.6600
0.6900
47,191
+0.01(+1.47%)
Feb 23, 2022
0.7600
0.7600
0.6800
0.6800
45,992
-0.08(-10.53%)
Feb 22, 2022
0.7700
0.7800
0.7600
0.7600
14,910
+0.00(+0.00%)
Feb 18, 2022
0.7600
0
-0.05(-6.17%)
Feb 17, 2022
0.7300
0.8100
0.7300
0.8100
43,769
+0.04(+5.19%)
Feb 16, 2022
0.7600
0.7800
0.7600
0.7700
48,353
+0.00(+0.00%)
Feb 15, 2022
0.7900
0.8100
0.7700
0.7700
10,266
-0.01(-1.28%)
Feb 14, 2022
0.7500
0.7800
0.7500
0.7800
6,070
+0.03(+4.00%)
Feb 11, 2022
0.7700
0.7800
0.7500
0.7500
38,091
-0.02(-2.60%)
Feb 10, 2022
0.8000
0.8000
0.7700
0.7700
11,837
+0.00(+0.00%)
Feb 09, 2022
0.7000
0.7900
0.7000
0.7700
102,686
+0.07(+10.00%)
Feb 08, 2022
0.6700
0.7000
0.6700
0.7000
55,192
+0.05(+7.69%)
Feb 07, 2022
0.6500
0.6600
0.6400
0.6500
31,866
+0.01(+1.56%)
Feb 04, 2022
0.6400
0.6400
0.6300
0.6400
146,109
-0.02(-3.03%)
Feb 03, 2022
0.6400
0.6700
0.6600
28,003
+0.02(+3.13%)
Feb 02, 2022
0.6700
0.6700
0.6400
0.6400
100,562
-0.02(-3.03%)
Feb 01, 2022
0.7000
0.7000
0.6200
0.6600
128,588
-0.04(-5.71%)
Jan 31, 2022
0.7100
0.7000
0.7000
34,836
+0.00(+0.00%)
Jan 28, 2022
0.7000
0.7200
0.7000
0.7000
20,380
-0.02(-2.78%)
Jan 27, 2022
0.7400
0.7400
0.7100
0.7200
21,983
-0.02(-2.70%)
Jan 26, 2022
0.7300
0.7400
0.7300
0.7400
6,500
+0.01(+1.37%)
Jan 25, 2022
0.7500
0.7700
0.7200
0.7300
37,403
-0.02(-2.67%)
Jan 24, 2022
0.7600
0.7800
0.7500
0.7500
17,441
-0.01(-1.32%)
Jan 21, 2022
0.7900
0.7900
0.7600
0.7600
25,135
-0.03(-3.80%)
Jan 20, 2022
0.7600
0.7900
0.7600
0.7900
24,944
+0.06(+8.22%)
Jan 19, 2022
0.7400
0.7700
0.7100
0.7300
92,830
+0.00(+0.00%)
Jan 18, 2022
0.7200
0.7500
0.7100
0.7300
61,082
+0.01(+1.39%)
Jan 17, 2022
0.7600
0.7600
0.7200
0.7200
50,416
-0.06(-7.69%)
Jan 14, 2022
0.8000
0.8000
0.7800
0.7800
29,672
-0.04(-4.88%)
Jan 13, 2022
0.8000
0.8200
0.7800
0.8200
15,850
+0.00(+0.00%)
Jan 12, 2022
0.7800
0.8500
0.7800
0.8200
73,880
+0.00(+0.00%)
Jan 11, 2022
0.7800
0.8200
0.7800
0.8200
30,312
+0.04(+5.13%)
Jan 10, 2022
0.7800
0.7900
0.7800
0.7800
22,999
+0.01(+1.30%)
Jan 07, 2022
0.7600
0.7700
0.7400
0.7700
17,571
+0.00(+0.00%)
Jan 06, 2022
0.7700
0.7800
0.7500
0.7700
43,466
-0.01(-1.28%)
Jan 05, 2022
0.8000
0.8100
0.7800
0.7800
37,827
+0.00(+0.00%)
Jan 04, 2022
0.7600
0.8100
0.7600
0.7800
38,060
+0.03(+4.00%)
Dec 31, 2021
0.7500
0.7500
0.7500
0
+0.00(+0.00%)
Dec 30, 2021
0.7600
0.7700
0.7500
0.7500
94,190
-0.01(-1.32%)
Dec 29, 2021
0.7800
0.7800
0.7600
0.7600
18,769
-0.02(-2.56%)
Dec 24, 2021
0.7800
0.7800
0.7800
0
+0.00(+0.00%)
Dec 23, 2021
0.7800
0.7900
0.7800
0.7800
3,000
+0.01(+1.30%)
Dec 22, 2021
0.7500
0.7700
0.7300
0.7700
42,400
+0.06(+8.45%)
Dec 21, 2021
0.7400
0.7400
0.7100
0.7100
34,510
-0.02(-2.74%)
Dec 20, 2021
0.7600
0.7600
0.7100
0.7300
49,063
-0.03(-3.95%)
Dec 17, 2021
0.8200
0.8200
0.7600
0.7600
67,000
-0.04(-5.00%)
Dec 16, 2021
0.8100
0.8200
0.8000
0.8000
13,582
+0.04(+5.26%)
Dec 15, 2021
0.8000
0.8000
0.7600
0.7600
55,065
-0.05(-6.17%)
Dec 14, 2021
0.8200
0.8500
0.7900
0.8100
82,025
-0.03(-3.57%)
Dec 13, 2021
0.8500
0.8500
0.7900
0.8400
31,300
+0.00(+0.00%)
Dec 10, 2021
0.8300
0.8500
0.8300
0.8400
18,500
+0.00(+0.00%)
Dec 09, 2021
0.8500
0.8700
0.8300
0.8400
28,833
-0.03(-3.45%)
Dec 08, 2021
0.8000
0.9000
0.8000
0.8700
105,237
+0.07(+8.75%)
Dec 07, 2021
0.7100
0.8500
0.7100
0.8000
77,803
+0.09(+12.68%)
Dec 06, 2021
0.6800
0.7200
0.6800
0.7100
60,022
+0.05(+7.58%)
Dec 03, 2021
0.7200
0.7200
0.6600
0.6600
49,464
-0.01(-1.49%)
Dec 02, 2021
0.7100
0.7100
0.6500
0.6700
38,634
-0.02(-2.90%)
Dec 01, 2021
0.7300
0.7500
0.6900
0.6900
21,498
-0.04(-5.48%)
Nov 30, 2021
0.7300
0.7900
0.7300
0.7300
5,488
+0.02(+2.82%)
Nov 29, 2021
0.7400
0.7500
0.7000
0.7100
27,400
+0.02(+2.90%)
Nov 26, 2021
0.7300
0.7500
0.6900
0.6900
40,907
-0.05(-6.76%)
Nov 25, 2021
0.7400
0.7400
0.7400
0.7400
500
+0.01(+1.37%)
Nov 24, 2021
0.7400
0.7500
0.7300
0.7300
10,400
-0.01(-1.35%)
Nov 23, 2021
0.7700
0.7700
0.7100
0.7400
42,251
-0.03(-3.90%)
Nov 22, 2021
0.7800
0.7800
0.7700
0.7700
31,835
-0.01(-1.28%)
Nov 19, 2021
0.8000
0.8200
0.7800
0.7800
10,005
-0.03(-3.70%)
Nov 18, 2021
0.8400
0.8400
0.8000
0.8100
43,700
-0.02(-2.41%)
Nov 17, 2021
0.8300
0.8400
0.8300
0.8300
9,866
+0.00(+0.00%)
Nov 16, 2021
0.8500
0.8500
0.8200
0.8300
32,161
+0.01(+1.22%)
Nov 15, 2021
0.8500
0.8700
0.8200
0.8200
66,460
-0.02(-2.38%)
Nov 12, 2021
0.8400
0.8500
0.8100
0.8400
60,022
+0.06(+7.69%)
Nov 11, 2021
0.8200
0.8300
0.7400
0.7800
148,297
-0.01(-1.27%)
Nov 10, 2021
0.8300
0.7900
0.7900
65,189
-0.03(-3.66%)
Nov 09, 2021
0.7900
0.8200
0.7700
0.8200
26,901
+0.02(+2.50%)
Nov 08, 2021
0.8700
0.8700
0.8000
0.8000
67,197
-0.05(-5.88%)
Nov 05, 2021
0.8800
0.8800
0.8400
0.8500
13,010
-0.02(-2.30%)
Nov 04, 2021
0.8800
0.8800
0.8500
0.8700
18,146
+0.06(+7.41%)
Nov 03, 2021
0.9000
0.9000
0.8100
0.8100
71,956
-0.07(-7.95%)
Nov 02, 2021
0.8700
0.8900
0.8700
0.8800
6,800
+0.01(+1.15%)
Nov 01, 2021
0.8900
0.9000
0.8700
0.8700
22,301
+0.00(+0.00%)
Oct 29, 2021
0.8700
0.8700
0.8700
0.8700
1,626
+0.00(+0.00%)
Oct 28, 2021
0.9200
0.9200
0.8600
0.8700
28,785
-0.02(-2.25%)
Oct 27, 2021
0.9200
0.9300
0.8800
0.8900
29,500
-0.04(-4.30%)
Oct 26, 2021
1.020
0.9300
0.9300
41,750
-0.08(-7.92%)
Oct 25, 2021
0.9900
1.110
0.9800
1.010
142,002
+0.01(+1.00%)
Oct 22, 2021
0.8900
1.000
0.8800
1.000
93,250
+0.10(+11.11%)
Oct 21, 2021
0.8700
0.9300
0.8700
0.9000
55,745
+0.04(+4.65%)
Oct 20, 2021
0.8000
0.9000
0.7900
0.8600
114,756
+0.04(+4.88%)
Oct 19, 2021
0.7700
0.8200
0.7700
0.8200
91,656
+0.02(+2.50%)
Oct 18, 2021
0.7900
0.8000
0.7700
0.8000
33,140
+0.02(+2.56%)
Oct 15, 2021
0.7900
0.7900
0.7500
0.7800
85,750
-0.01(-1.27%)
Oct 14, 2021
0.8000
0.8000
0.7800
0.7900
103,800
+0.00(+0.00%)
Oct 13, 2021
0.7800
0.7900
0.7700
0.7900
99,021
+0.00(+0.00%)
Oct 12, 2021
0.7300
0.7900
0.7300
0.7900
142,256
+0.03(+3.95%)
Oct 08, 2021
0.7600
0.7600
0.7600
0
+0.00(+0.00%)
Oct 07, 2021
0.7700
0.7800
0.7600
0.7600
114,544
-0.03(-3.80%)
Oct 06, 2021
0.8000
0.8000
0.7700
0.7900
262,532
+0.00(+0.00%)
Oct 05, 2021
0.7600
0.8000
0.7500
0.7900
72,029
+0.02(+2.60%)
Oct 04, 2021
0.7300
0.7800
0.7200
0.7700
110,762
-0.01(-1.28%)
Oct 01, 2021
0.7000
0.7800
0.6900
0.7800
36,438
+0.08(+11.43%)
Sep 30, 2021
0.7300
0.7300
0.6900
0.7000
81,033
-0.03(-4.11%)
Sep 29, 2021
0.7100
0.7300
0.7000
0.7300
64,206
+0.01(+1.39%)
Sep 28, 2021
0.7300
0.7500
0.7200
0.7200
26,899
-0.04(-5.26%)
Sep 27, 2021
0.7700
0.7700
0.7500
0.7600
42,151
+0.00(+0.00%)
Sep 24, 2021
0.7900
0.7900
0.7600
0.7600
11,485
-0.01(-1.30%)
Sep 23, 2021
0.8100
0.8100
0.7600
0.7700
34,613
-0.04(-4.94%)
Sep 22, 2021
0.8600
0.8600
0.8100
0.8100
18,076
+0.02(+2.53%)
Sep 21, 2021
0.8400
0.8400
0.7900
0.7900
17,950
-0.06(-7.06%)
Sep 20, 2021
0.8600
0.8700
0.7700
0.8500
72,236
+0.09(+11.84%)
Sep 17, 2021
0.7900
0.7900
0.7600
0.7600
11,010
+0.02(+2.70%)
Sep 16, 2021
0.7700
0.7700
0.7300
0.7400
235,184
-0.03(-3.90%)
Sep 15, 2021
0.7800
0.7800
0.7700
0.7700
15,241
-0.01(-1.28%)
Sep 14, 2021
0.7800
0.8100
0.7800
0.7800
30,391
+0.00(+0.00%)
Sep 13, 2021
0.8100
0.8200
0.7700
0.7800
44,970
-0.06(-7.14%)
Sep 10, 2021
0.8800
0.8800
0.8400
0.8400
11,450
-0.01(-1.18%)
Sep 09, 2021
0.8900
0.9000
0.8500
0.8500
9,133
-0.05(-5.56%)
Sep 08, 2021
0.8500
0.9100
0.8500
0.9000
16,108
+0.05(+5.88%)
Sep 07, 2021
0.8500
0.9000
0.8500
0.8500
23,080
+0.00(+0.00%)
Sep 03, 2021
0.8500
0.8500
0.8500
0
+0.02(+2.41%)
Sep 02, 2021
0.8400
0.8400
0.8300
0.8300
1,500
+0.00(+0.00%)
Sep 01, 2021
0.8300
0.8300
0.8200
0.8300
24,680
+0.04(+5.06%)
Aug 31, 2021
0.8000
0.8400
0.7700
0.7900
38,506
+0.00(+0.00%)
Aug 30, 2021
0.8100
0.8100
0.7800
0.7900
16,610
-0.02(-2.47%)
Aug 27, 2021
0.7900
0.8200
0.7700
0.8100
19,280
+0.07(+9.46%)
Aug 26, 2021
0.7500
0.7600
0.7300
0.7400
40,503
+0.03(+4.23%)
Aug 25, 2021
0.7300
0.7300
0.7100
0.7100
41,660
-0.04(-5.33%)
Aug 24, 2021
0.7500
0.7600
0.7100
0.7500
51,295
+0.00(+0.00%)
Aug 23, 2021
0.8400
0.8400
0.7500
0.7500
78,919
-0.03(-3.85%)
Aug 20, 2021
0.8000
0.8100
0.7800
0.7800
25,300
-0.02(-2.50%)
Aug 19, 2021
0.8400
0.8400
0.8000
0.8000
24,376
-0.04(-4.76%)
Aug 18, 2021
0.8300
0.8500
0.8300
0.8400
16,303
+0.01(+1.20%)
Aug 17, 2021
0.9300
0.9300
0.8100
0.8300
56,398
-0.09(-9.78%)
Aug 16, 2021
0.9700
0.9700
0.9100
0.9200
37,005
+0.02(+2.22%)
Aug 13, 2021
0.9000
0.9100
0.8800
0.9000
18,957
+0.00(+0.00%)
Aug 12, 2021
0.9200
0.9200
0.8800
0.9000
22,769
-0.02(-2.17%)
Aug 11, 2021
0.9300
0.9700
0.9200
0.9200
16,523
-0.01(-1.08%)
Aug 10, 2021
0.9300
0.9300
0.9100
0.9300
44,873
+0.01(+1.09%)
Aug 09, 2021
0.9800
0.9800
0.9100
0.9200
52,159
-0.06(-6.12%)
Aug 06, 2021
1.010
1.020
0.9800
0.9800
47,953
-0.07(-6.67%)
Aug 05, 2021
1.050
1.050
1.010
1.050
10,230
+0.00(+0.00%)
Aug 04, 2021
1.010
1.060
1.000
1.050
17,832
+0.05(+4.48%)
Aug 03, 2021
1.020
1.050
1.000
1.005
27,730
-0.02(-1.47%)
Jul 30, 2021
1.020
1.020
1.020
0
+0.02(+2.00%)
Jul 29, 2021
1.010
1.020
0.9800
1.000
28,323
+0.00(+0.00%)
Jul 28, 2021
0.9800
1.010
0.9800
1.000
15,900
+0.01(+1.01%)
Jul 27, 2021
1.000
1.000
0.9700
0.9900
8,835
-0.01(-1.00%)
Jul 26, 2021
1.030
1.030
0.9800
1.000
13,200
-0.01(-0.99%)
Jul 23, 2021
1.000
1.010
0.9900
1.010
32,920
+0.02(+2.02%)
Jul 22, 2021
1.000
1.010
0.9800
0.9900
21,562
-0.02(-1.98%)
Jul 21, 2021
1.000
1.010
1.000
1.010
18,721
+0.01(+1.00%)
Jul 20, 2021
0.9900
1.010
0.9900
1.000
38,800
+0.01(+1.01%)
Jul 19, 2021
1.060
1.060
0.9900
0.9900
22,163
-0.08(-7.48%)
Jul 16, 2021
1.050
1.090
1.040
1.070
34,371
+0.02(+1.90%)
Jul 15, 2021
1.050
1.090
1.010
1.050
122,530
+0.01(+0.96%)
Jul 14, 2021
1.160
1.180
1.010
1.040
280,648
-0.12(-10.34%)
Jul 13, 2021
1.210
1.220
1.160
1.160
38,180
-0.04(-3.33%)
Jul 12, 2021
1.350
1.350
1.170
1.200
117,254
-0.13(-9.77%)
Jul 08, 2021
1.330
1.330
1.330
0
-0.03(-2.21%)
Jul 07, 2021
1.330
1.360
1.290
1.360
29,764
+0.03(+2.26%)
Jul 06, 2021
1.450
1.450
1.330
1.330
41,054
-0.10(-6.99%)
Jul 05, 2021
1.490
1.500
1.430
1.430
25,000
-0.04(-2.72%)
Jul 02, 2021
1.480
1.520
1.470
1.470
44,354
-0.01(-0.68%)
Jun 30, 2021
1.480
1.480
1.480
0
+0.05(+3.50%)
Jun 29, 2021
1.440
1.440
1.410
1.430
28,400
-0.01(-0.69%)
Jun 28, 2021
1.450
1.520
1.440
1.440
32,252
-0.05(-3.36%)
Jun 25, 2021
1.410
1.500
1.410
1.490
91,640
+0.08(+5.67%)
Jun 24, 2021
1.430
1.430
1.370
1.410
125,938
-0.03(-2.08%)
Jun 23, 2021
1.400
1.480
1.400
1.440
63,774
+0.07(+5.11%)
Jun 22, 2021
1.440
1.440
1.370
1.370
68,012
-0.08(-5.52%)
Jun 21, 2021
1.480
1.500
1.450
1.450
28,500
+0.00(+0.00%)
Jun 18, 2021
1.380
1.450
1.370
1.450
75,388
+0.10(+7.41%)
Jun 17, 2021
1.420
1.440
1.310
1.350
222,100
-0.13(-8.78%)
Jun 16, 2021
1.430
1.810
1.430
1.480
610,271
+0.18(+13.85%)
Jun 15, 2021
1.250
1.330
1.250
1.300
36,132
+0.07(+5.69%)
Jun 14, 2021
1.160
1.230
1.160
1.230
56,695
+0.08(+6.96%)
Jun 11, 2021
1.150
1.170
1.150
1.150
51,373
+0.01(+0.88%)
Jun 10, 2021
1.160
1.160
1.130
1.140
65,950
-0.01(-0.87%)
Jun 09, 2021
1.080
1.150
1.080
1.150
31,300
+0.06(+5.50%)
Jun 08, 2021
1.070
1.100
1.070
1.090
65,429
-0.01(-0.91%)
Jun 07, 2021
1.140
1.140
1.060
1.100
43,240
-0.04(-3.51%)
Jun 04, 2021
1.110
1.150
1.110
1.140
44,059
-0.02(-1.72%)
Jun 03, 2021
118.00
1.180
1.140
1.160
9,000,500
-0.02(-1.69%)
Jun 02, 2021
1.170
1.190
1.150
1.180
27,993
+0.01(+0.85%)
Jun 01, 2021
1.090
1.200
1.070
1.170
128,943
+0.07(+6.36%)
May 31, 2021
1.100
1.100
1.080
1.100
2,503
+0.03(+2.80%)
May 28, 2021
1.080
1.080
1.060
1.070
52,245
-0.02(-1.83%)
May 27, 2021
1.080
1.090
1.080
1.090
29,120
+0.00(+0.00%)
May 26, 2021
1.070
1.090
1.070
1.090
37,916
+0.00(+0.00%)
May 25, 2021
1.070
1.110
1.060
1.090
73,803
-0.01(-0.91%)
May 21, 2021
1.100
1.100
1.100
0
+0.01(+0.92%)
May 20, 2021
1.100
1.100
1.090
1.090
22,426
-0.01(-0.91%)
May 19, 2021
1.060
1.100
1.060
1.100
27,243
+0.02(+1.85%)
May 18, 2021
1.070
1.080
1.070
1.080
23,603
+0.02(+1.89%)
May 17, 2021
1.070
1.070
1.060
1.060
42,374
-0.01(-0.93%)
May 14, 2021
1.080
1.080
1.070
1.070
11,189
+0.00(+0.00%)
May 13, 2021
1.100
1.120
1.070
1.070
37,826
-0.03(-2.73%)
May 12, 2021
1.110
1.120
1.100
1.100
33,250
-0.01(-0.90%)
May 11, 2021
1.100
1.120
1.090
1.110
50,899
+0.01(+0.91%)
May 10, 2021
1.130
1.130
1.090
1.100
36,230
-0.03(-2.65%)
May 07, 2021
1.160
1.160
1.130
1.130
41,101
-0.02(-1.74%)
May 06, 2021
1.140
1.170
1.140
1.150
3,000
+0.01(+0.88%)
May 05, 2021
1.150
1.150
1.130
1.140
11,700
+0.02(+1.79%)
May 04, 2021
1.180
1.180
1.120
1.120
44,305
-0.07(-5.88%)
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.