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
Tarena Intl ADR
(NQ:
TEDU
)
N/A
UNCHANGED
Last Price
Updated: 3:48 PM EST, Jan 9, 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, 2022
2.880
3.131
2.880
3.100
58,206
+0.21(+7.27%)
May 27, 2022
2.872
2.908
2.830
2.890
12,995
-0.02(-0.86%)
May 25, 2022
2.915
181
+0.04(+1.22%)
May 24, 2022
2.760
2.890
2.760
2.880
15,408
+0.02(+0.70%)
May 23, 2022
2.760
2.970
2.690
2.860
19,864
-0.01(-0.35%)
May 20, 2022
2.940
3.140
2.870
2.870
24,522
-0.27(-8.60%)
May 19, 2022
2.970
3.150
2.876
3.140
34,124
+0.22(+7.53%)
May 18, 2022
2.660
2.920
2.660
2.920
16,975
+0.09(+3.18%)
May 17, 2022
2.320
2.900
2.320
2.830
350,062
+0.48(+20.43%)
May 16, 2022
2.210
2.370
2.210
2.350
7,344
+0.07(+3.07%)
May 13, 2022
2.150
2.280
2.150
2.280
29,882
+0.08(+3.64%)
May 12, 2022
2.234
2.250
2.155
2.200
16,113
-0.07(-2.94%)
May 11, 2022
2.077
2.267
2.070
2.267
33,366
+0.07(+3.03%)
May 10, 2022
2.090
2.200
2.090
2.200
4,261
-0.01(-0.45%)
May 09, 2022
2.157
2.280
2.157
2.210
6,161
-0.07(-3.07%)
May 06, 2022
2.120
2.290
2.100
2.280
9,600
+0.08(+3.64%)
May 05, 2022
2.180
2.200
2.150
2.200
4,945
-0.04(-1.79%)
May 03, 2022
2.240
748
+0.10(+4.67%)
May 02, 2022
2.100
2.140
2.060
2.140
5,498
-0.01(-0.47%)
Apr 29, 2022
2.271
2.271
2.150
2.150
7,871
-0.10(-4.23%)
Apr 28, 2022
2.160
2.250
2.160
2.245
5,518
-0.00(-0.22%)
Apr 27, 2022
2.211
2.320
2.211
2.250
14,754
-0.02(-0.88%)
Apr 26, 2022
2.310
2.390
2.270
2.270
10,738
-0.08(-3.40%)
Apr 25, 2022
2.250
2.390
2.250
2.350
5,940
+0.08(+3.52%)
Apr 22, 2022
2.280
2.390
2.250
2.270
9,723
-0.16(-6.58%)
Apr 21, 2022
2.280
2.480
2.260
2.430
7,834
+0.18(+8.00%)
Apr 20, 2022
2.430
2.500
2.250
2.250
31,771
-0.07(-3.02%)
Apr 19, 2022
2.500
2.520
2.300
2.320
13,442
-0.14(-5.69%)
Apr 18, 2022
2.270
2.500
2.270
2.460
9,590
+0.04(+1.65%)
Apr 14, 2022
2.284
2.420
2.284
2.420
6,536
+0.02(+0.83%)
Apr 13, 2022
2.480
2.490
2.360
2.400
11,224
-0.10(-4.00%)
Apr 12, 2022
2.350
2.550
2.170
2.500
44,643
+0.20(+8.70%)
Apr 11, 2022
2.300
2.450
2.250
2.300
25,253
+0.00(+0.00%)
Apr 08, 2022
2.450
2.540
2.300
2.300
5,667
-0.23(-9.09%)
Apr 07, 2022
2.450
2.530
2.450
2.530
4,295
+0.05(+2.02%)
Apr 06, 2022
2.480
2.550
2.470
2.480
9,177
-0.07(-2.75%)
Apr 05, 2022
2.440
2.550
2.440
2.550
14,736
+0.00(+0.00%)
Apr 04, 2022
2.519
2.550
2.515
2.550
33,141
+0.00(+0.00%)
Apr 01, 2022
2.490
2.550
2.410
2.550
20,646
+0.08(+3.24%)
Mar 31, 2022
2.430
2.500
2.320
2.470
23,190
+0.07(+2.92%)
Mar 30, 2022
2.170
2.460
2.160
2.400
24,416
+0.30(+14.29%)
Mar 29, 2022
2.200
2.300
2.100
2.100
32,896
-0.12(-5.41%)
Mar 28, 2022
2.260
2.390
2.180
2.220
12,295
+0.04(+1.83%)
Mar 25, 2022
2.220
2.360
2.160
2.180
11,839
-0.20(-8.40%)
Mar 24, 2022
2.410
2.514
2.320
2.380
32,438
+0.00(+0.00%)
Mar 23, 2022
2.340
2.600
2.340
2.380
93,919
+0.03(+1.28%)
Mar 22, 2022
2.450
2.550
2.350
2.350
26,200
-0.10(-4.08%)
Mar 21, 2022
2.700
2.710
2.450
2.450
31,946
-0.20(-7.55%)
Mar 18, 2022
2.490
2.681
2.470
2.650
82,647
+0.22(+9.05%)
Mar 17, 2022
2.490
2.550
2.430
2.430
36,133
-0.05(-2.21%)
Mar 16, 2022
2.500
2.550
2.400
2.485
50,683
+0.10(+4.41%)
Mar 15, 2022
2.050
2.380
2.055
2.380
22,560
+0.40(+20.20%)
Mar 14, 2022
2.390
2.500
1.890
1.980
42,318
-0.45(-18.52%)
Mar 11, 2022
2.390
2.550
2.370
2.430
25,966
+0.02(+0.83%)
Mar 10, 2022
2.420
2.530
2.320
2.410
10,724
+0.01(+0.42%)
Mar 09, 2022
2.650
2.650
2.390
2.400
18,245
-0.12(-4.76%)
Mar 08, 2022
2.390
2.520
2.390
2.520
4,051
+0.12(+5.00%)
Mar 07, 2022
2.510
2.570
2.360
2.400
39,066
-0.10(-4.00%)
Mar 04, 2022
2.500
2.610
2.410
2.500
128,420
-0.02(-0.79%)
Mar 03, 2022
2.520
2.690
2.510
2.520
5,316
-0.05(-1.95%)
Mar 02, 2022
2.670
2.670
2.570
2.570
2,409
-0.11(-4.10%)
Mar 01, 2022
2.450
2.710
2.400
2.680
21,146
+0.18(+7.20%)
Feb 28, 2022
2.570
2.800
2.495
2.500
27,489
-0.06(-2.34%)
Feb 25, 2022
2.500
2.630
2.500
2.560
15,020
+0.15(+6.22%)
Feb 24, 2022
2.350
2.500
2.270
2.410
29,114
-0.15(-5.93%)
Feb 23, 2022
2.670
2.680
2.430
2.562
23,487
+0.01(+0.47%)
Feb 22, 2022
2.730
2.834
2.450
2.550
47,375
-0.25(-8.93%)
Feb 18, 2022
2.800
0
-0.16(-5.41%)
Feb 17, 2022
2.940
2.990
2.800
2.960
37,888
+0.02(+0.51%)
Feb 16, 2022
2.940
2.945
2.790
2.945
41,340
+0.11(+4.06%)
Feb 15, 2022
2.720
3.150
2.720
2.830
61,254
+0.02(+0.71%)
Feb 14, 2022
3.310
3.310
2.650
2.810
93,573
-0.45(-13.80%)
Feb 11, 2022
3.250
3.290
3.110
3.260
49,741
+0.05(+1.56%)
Feb 10, 2022
2.890
3.210
2.830
3.210
93,597
+0.27(+9.18%)
Feb 09, 2022
2.550
2.970
2.550
2.940
95,765
+0.35(+13.51%)
Feb 08, 2022
2.550
2.600
2.520
2.590
27,460
+0.06(+2.37%)
Feb 07, 2022
2.530
2.550
2.460
2.530
34,388
+0.08(+3.27%)
Feb 04, 2022
2.220
2.484
2.220
2.450
40,613
+0.10(+4.26%)
Feb 03, 2022
2.170
2.380
2.144
2.350
43,692
+0.12(+5.38%)
Feb 02, 2022
2.320
2.320
2.180
2.230
36,701
-0.08(-3.46%)
Feb 01, 2022
2.210
2.410
2.210
2.310
106,570
+0.13(+5.96%)
Jan 31, 2022
2.110
2.180
59,325
+0.18(+9.00%)
Jan 28, 2022
1.920
2.059
1.920
2.000
73,092
+0.04(+2.04%)
Jan 27, 2022
1.930
2.010
1.910
1.960
53,762
+0.05(+2.62%)
Jan 26, 2022
1.900
1.950
1.900
1.910
65,105
+0.02(+1.06%)
Jan 25, 2022
1.870
1.943
1.820
1.890
85,811
+0.02(+1.07%)
Jan 24, 2022
1.830
1.920
1.700
1.870
67,482
+0.02(+1.08%)
Jan 21, 2022
1.820
1.900
1.820
1.850
41,797
-0.01(-0.54%)
Jan 20, 2022
1.970
2.060
1.840
1.860
81,113
-0.17(-8.37%)
Jan 19, 2022
1.960
2.130
1.910
2.030
116,394
+0.12(+6.28%)
Jan 18, 2022
1.780
1.930
1.780
1.910
76,722
+0.10(+5.52%)
Jan 14, 2022
1.810
0
+0.12(+7.42%)
Jan 13, 2022
1.680
1.740
1.620
1.685
105,441
-0.02(-1.46%)
Jan 12, 2022
1.790
1.830
1.670
1.710
103,565
-0.05(-2.84%)
Jan 11, 2022
1.770
1.930
1.730
1.760
119,299
-0.05(-3.02%)
Jan 10, 2022
1.900
2.000
1.760
1.815
100,049
-0.10(-4.98%)
Jan 07, 2022
1.940
2.050
1.910
1.910
97,199
-0.04(-2.05%)
Jan 06, 2022
1.880
1.997
1.850
1.950
166,825
+0.01(+0.52%)
Jan 05, 2022
1.880
1.951
1.770
1.940
153,659
+0.06(+3.19%)
Jan 04, 2022
1.800
1.890
1.773
1.880
41,765
+0.05(+2.73%)
Jan 03, 2022
1.740
1.830
1.610
1.830
332,696
-0.01(-0.54%)
Dec 31, 2021
1.860
2.200
1.800
1.840
4,567,831
+0.15(+8.88%)
Dec 30, 2021
1.610
1.750
1.610
1.690
145,670
+0.07(+4.32%)
Dec 29, 2021
1.650
1.730
1.520
1.620
137,540
-0.06(-3.57%)
Dec 28, 2021
1.750
1.800
1.610
1.680
134,909
-0.07(-4.00%)
Dec 27, 2021
1.540
1.940
1.500
1.750
548,323
+0.28(+19.05%)
Dec 23, 2021
1.660
1.710
1.460
1.470
213,960
-0.19(-11.45%)
Dec 22, 2021
1.746
1.845
1.637
1.660
68,078
-0.12(-6.87%)
Dec 21, 2021
2.276
2.276
1.738
1.782
670,881
-0.24(-11.76%)
Dec 20, 2021
2.026
2.150
2.000
2.020
26,821
-0.13(-6.24%)
Dec 17, 2021
2.150
2.315
2.067
2.155
60,748
+0.07(+3.33%)
Dec 16, 2021
2.150
2.175
2.006
2.085
49,631
+0.01(+0.70%)
Dec 15, 2021
2.226
2.272
1.953
2.071
92,566
-0.18(-7.96%)
Dec 14, 2021
2.450
2.468
2.201
2.249
77,410
-0.21(-8.65%)
Dec 13, 2021
2.675
2.748
2.400
2.462
68,385
-0.24(-8.75%)
Dec 10, 2021
2.850
2.900
2.575
2.699
29,154
-0.11(-3.85%)
Dec 09, 2021
2.745
3.000
2.600
2.807
82,374
+0.15(+5.45%)
Dec 08, 2021
2.592
2.900
2.592
2.662
89,570
+0.11(+4.27%)
Dec 07, 2021
2.915
2.999
2.500
2.553
124,184
-0.20(-7.18%)
Dec 06, 2021
3.450
3.475
2.500
2.750
110,961
-0.73(-21.05%)
Dec 03, 2021
3.500
3.518
3.350
3.483
107,219
-0.02(-0.49%)
Dec 02, 2021
3.550
3.550
3.200
3.500
38,680
-0.05(-1.35%)
Dec 01, 2021
3.486
3.595
3.300
3.548
120,522
-0.15(-4.11%)
Nov 30, 2021
3.517
3.850
3.517
3.700
97,155
-0.02(-0.60%)
Nov 29, 2021
3.570
3.750
3.536
3.723
60,123
+0.21(+6.11%)
Nov 26, 2021
3.696
3.738
3.503
3.508
97,086
-0.17(-4.70%)
Nov 24, 2021
3.475
3.749
3.450
3.681
74,826
+0.09(+2.52%)
Nov 23, 2021
3.600
3.900
3.400
3.591
139,785
-0.31(-7.94%)
Nov 22, 2021
3.696
3.949
3.300
3.900
237,782
+0.27(+7.29%)
Nov 19, 2021
3.200
3.650
3.100
3.635
103,505
+0.28(+8.25%)
Nov 18, 2021
3.550
3.450
3.250
3.358
200,199
-0.13(-3.85%)
Nov 17, 2021
3.628
3.675
3.475
3.493
65,047
-0.22(-5.93%)
Nov 16, 2021
3.756
3.794
3.409
3.712
137,239
-0.11(-2.97%)
Nov 15, 2021
4.045
4.094
3.775
3.826
62,709
-0.17(-4.25%)
Nov 12, 2021
4.000
4.100
3.990
3.996
13,412
-0.00(-0.10%)
Nov 11, 2021
3.925
4.149
3.900
4.000
24,952
+0.08(+1.92%)
Nov 10, 2021
4.065
3.925
30,406
-0.14(-3.41%)
Nov 09, 2021
4.100
4.175
3.901
4.063
54,916
-0.02(-0.60%)
Nov 08, 2021
4.250
4.389
3.902
4.088
110,477
+0.04(+1.10%)
Nov 05, 2021
4.100
4.100
3.909
4.043
73,031
-0.06(-1.38%)
Nov 04, 2021
4.200
4.250
3.893
4.099
123,567
+0.10(+2.49%)
Nov 03, 2021
4.400
4.600
3.991
4.000
102,722
-0.40(-9.14%)
Nov 02, 2021
4.050
5.100
4.000
4.402
198,394
+0.10(+2.38%)
Nov 01, 2021
4.400
4.356
3.700
4.300
394,295
-0.06(-1.29%)
Oct 29, 2021
4.750
4.750
4.276
4.356
115,942
-0.39(-8.29%)
Oct 28, 2021
5.300
5.300
4.691
4.750
158,476
-0.50(-9.52%)
Oct 27, 2021
5.650
5.900
5.200
5.250
207,757
-0.15(-2.78%)
Oct 26, 2021
5.800
5.400
147,667
-0.80(-12.90%)
Oct 25, 2021
5.200
6.650
5.150
6.200
425,293
+0.90(+16.98%)
Oct 22, 2021
5.250
5.350
5.150
5.300
41,749
+0.05(+0.95%)
Oct 21, 2021
5.150
5.350
5.150
5.250
41,160
+0.05(+0.96%)
Oct 20, 2021
5.350
5.350
5.050
5.200
50,334
-0.10(-1.89%)
Oct 19, 2021
5.250
5.350
5.050
5.300
35,041
+0.10(+1.92%)
Oct 18, 2021
5.250
5.258
5.000
5.200
50,620
-0.15(-2.80%)
Oct 15, 2021
5.300
5.350
5.100
5.350
40,910
+0.15(+2.88%)
Oct 14, 2021
5.100
5.400
5.050
5.200
48,922
+0.05(+0.97%)
Oct 13, 2021
5.100
5.250
5.000
5.150
72,206
+0.11(+2.10%)
Oct 12, 2021
5.350
5.350
4.950
5.044
77,937
-0.06(-1.10%)
Oct 11, 2021
5.150
5.250
5.025
5.100
44,346
-0.05(-0.97%)
Oct 08, 2021
5.200
5.350
5.024
5.150
24,698
+0.00(+0.00%)
Oct 07, 2021
5.500
5.500
4.950
5.150
124,193
-0.25(-4.63%)
Oct 06, 2021
5.500
5.600
5.350
5.400
18,190
-0.20(-3.57%)
Oct 05, 2021
5.900
5.950
5.450
5.600
61,106
-0.25(-4.27%)
Oct 04, 2021
5.700
5.900
5.700
5.850
68,471
+0.05(+0.86%)
Oct 01, 2021
5.350
5.900
5.200
5.800
191,446
-1.10(-15.94%)
Sep 30, 2021
6.650
7.000
6.650
6.900
60,427
+0.10(+1.47%)
Sep 29, 2021
6.800
6.962
6.750
6.800
22,090
-0.10(-1.45%)
Sep 28, 2021
6.800
7.100
6.600
6.900
44,429
+0.00(+0.00%)
Sep 27, 2021
7.150
7.150
6.900
6.900
22,006
-0.20(-2.82%)
Sep 24, 2021
6.850
7.200
6.750
7.100
76,943
-0.35(-4.70%)
Sep 23, 2021
7.600
8.050
7.225
7.450
86,703
+0.00(+0.00%)
Sep 22, 2021
7.350
7.650
7.250
7.450
35,156
+0.05(+0.68%)
Sep 21, 2021
6.700
7.400
6.700
7.400
53,022
+0.85(+12.98%)
Sep 20, 2021
7.150
7.250
6.550
6.550
44,426
-0.55(-7.75%)
Sep 17, 2021
7.050
7.350
7.050
7.100
35,532
+0.10(+1.43%)
Sep 16, 2021
7.150
7.200
7.000
7.000
17,760
-0.25(-3.45%)
Sep 15, 2021
7.200
7.500
6.900
7.250
59,850
+0.00(+0.00%)
Sep 14, 2021
7.600
7.750
7.150
7.250
34,424
-0.33(-4.29%)
Sep 13, 2021
7.450
7.650
7.400
7.575
26,028
+0.08(+1.00%)
Sep 10, 2021
7.450
7.650
7.300
7.500
44,903
+0.00(+0.00%)
Sep 09, 2021
7.150
7.600
6.800
7.500
65,507
+0.35(+4.90%)
Sep 08, 2021
7.500
7.600
7.150
7.150
36,481
-0.45(-5.92%)
Sep 07, 2021
7.550
7.750
7.400
7.600
40,270
+0.05(+0.66%)
Sep 03, 2021
7.800
8.000
7.355
7.550
142,215
-0.35(-4.43%)
Sep 02, 2021
8.000
8.150
7.750
7.900
79,442
-0.15(-1.86%)
Sep 01, 2021
7.700
9.000
7.700
8.050
281,789
+0.35(+4.55%)
Aug 31, 2021
7.450
7.800
7.287
7.700
84,222
+0.25(+3.36%)
Aug 30, 2021
7.550
7.950
7.300
7.450
154,330
-0.10(-1.32%)
Aug 27, 2021
7.100
7.550
6.850
7.550
340,780
+0.30(+4.14%)
Aug 26, 2021
6.900
7.700
6.900
7.250
913,742
+0.40(+5.84%)
Aug 25, 2021
7.050
7.100
6.700
6.850
124,727
-0.05(-0.72%)
Aug 24, 2021
6.750
7.700
6.611
6.900
486,800
+0.20(+2.99%)
Aug 23, 2021
6.750
6.800
6.600
6.700
67,406
+0.05(+0.75%)
Aug 20, 2021
6.500
6.700
6.400
6.650
46,457
+0.15(+2.31%)
Aug 19, 2021
6.750
6.825
6.450
6.500
55,690
-0.05(-0.76%)
Aug 18, 2021
6.750
7.000
6.400
6.550
77,203
+0.15(+2.34%)
Aug 17, 2021
6.800
6.800
6.250
6.400
201,276
-0.50(-7.25%)
Aug 16, 2021
6.950
7.650
6.600
6.900
166,954
-0.05(-0.72%)
Aug 13, 2021
7.750
7.800
6.900
6.950
164,872
-0.80(-10.32%)
Aug 12, 2021
8.500
8.700
7.450
7.750
171,654
-0.85(-9.88%)
Aug 11, 2021
9.000
9.100
8.450
8.600
134,373
-0.80(-8.51%)
Aug 10, 2021
8.550
9.525
8.050
9.400
527,544
+0.00(+0.00%)
Aug 09, 2021
6.900
10.50
6.850
9.400
7,893,644
+2.70(+40.30%)
Aug 06, 2021
6.350
6.849
6.250
6.700
776,719
+0.20(+3.08%)
Aug 05, 2021
6.400
7.500
6.400
6.500
1,470,232
+0.25(+4.00%)
Aug 04, 2021
8.050
8.150
6.250
6.250
681,175
-1.40(-18.30%)
Aug 03, 2021
9.550
9.750
7.550
7.650
392,479
-1.95(-20.31%)
Aug 02, 2021
9.950
10.15
9.550
9.600
121,754
-0.30(-3.03%)
Jul 30, 2021
9.950
10.20
9.771
9.900
48,565
-0.10(-1.00%)
Jul 29, 2021
10.30
10.55
9.650
10.00
218,382
-0.15(-1.48%)
Jul 28, 2021
10.30
10.40
10.05
10.15
118,308
-0.05(-0.49%)
Jul 27, 2021
10.40
10.65
10.15
10.20
186,486
-0.15(-1.45%)
Jul 26, 2021
11.25
11.57
10.25
10.35
427,218
-1.40(-11.91%)
Jul 23, 2021
12.00
12.05
11.00
11.75
396,508
-2.65(-18.40%)
Jul 22, 2021
14.60
14.74
14.15
14.40
16,665
-0.10(-0.69%)
Jul 21, 2021
14.55
14.85
14.25
14.50
27,298
+0.25(+1.75%)
Jul 20, 2021
14.40
14.60
14.15
14.25
26,451
-0.25(-1.72%)
Jul 19, 2021
14.20
14.55
13.90
14.50
70,850
+0.20(+1.40%)
Jul 16, 2021
14.75
14.90
14.30
14.30
68,029
-0.35(-2.39%)
Jul 15, 2021
14.05
14.90
14.05
14.65
136,586
+0.60(+4.27%)
Jul 14, 2021
14.20
14.25
13.95
14.05
30,903
-0.05(-0.35%)
Jul 13, 2021
14.15
14.60
13.80
14.10
98,723
+0.00(+0.00%)
Jul 12, 2021
14.50
14.90
13.88
14.10
28,645
-0.25(-1.74%)
Jul 09, 2021
14.75
14.75
14.25
14.35
32,042
+0.00(+0.00%)
Jul 08, 2021
14.35
15.00
14.10
14.35
73,868
-0.15(-1.03%)
Jul 07, 2021
15.00
15.35
14.40
14.50
99,937
-0.25(-1.69%)
Jul 06, 2021
14.10
15.15
13.95
14.75
126,108
+1.35(+10.07%)
Jul 02, 2021
13.75
13.95
13.30
13.40
77,422
-0.30(-2.19%)
Jul 01, 2021
14.00
14.14
13.60
13.70
55,700
-0.25(-1.79%)
Jun 30, 2021
13.60
14.70
13.60
13.95
63,921
+0.20(+1.45%)
Jun 29, 2021
14.25
14.30
13.60
13.75
139,430
-0.55(-3.85%)
Jun 28, 2021
14.20
14.60
14.05
14.30
44,304
+0.00(+0.00%)
Jun 25, 2021
14.50
14.75
14.00
14.30
57,953
-0.35(-2.39%)
Jun 24, 2021
13.95
14.80
13.95
14.65
80,329
+0.55(+3.90%)
Jun 23, 2021
14.05
14.80
13.80
14.10
120,652
-0.50(-3.42%)
Jun 22, 2021
14.10
15.50
13.40
14.60
410,827
+0.75(+5.42%)
Jun 21, 2021
16.00
16.00
13.10
13.85
453,304
-2.10(-13.17%)
Jun 18, 2021
16.55
16.68
15.50
15.95
239,135
-0.90(-5.34%)
Jun 17, 2021
17.10
17.30
16.75
16.85
119,421
-0.55(-3.16%)
Jun 16, 2021
17.90
17.90
17.07
17.40
188,413
-0.55(-3.06%)
Jun 15, 2021
17.95
18.00
17.85
17.95
40,678
-0.05(-0.28%)
Jun 14, 2021
18.10
18.15
17.95
18.00
100,219
-0.05(-0.28%)
Jun 11, 2021
18.05
18.20
18.00
18.05
10,477
+0.05(+0.28%)
Jun 10, 2021
18.00
18.10
17.95
18.00
46,876
-0.05(-0.28%)
Jun 09, 2021
18.10
18.20
18.05
18.05
17,149
-0.10(-0.55%)
Jun 08, 2021
18.05
18.30
18.05
18.15
42,404
-0.05(-0.27%)
Jun 07, 2021
18.20
18.30
18.00
18.20
59,763
-0.10(-0.55%)
Jun 04, 2021
18.25
18.50
18.25
18.30
34,224
-0.10(-0.54%)
Jun 03, 2021
18.05
18.50
18.05
18.40
65,302
-0.10(-0.54%)
Jun 02, 2021
18.30
18.55
18.30
18.50
22,112
+0.10(+0.54%)
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.