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
Materialise NV ADR
(NQ:
MTLS
)
5.120
-0.020 (-0.39%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 24, 2024
5.130
5.200
5.100
5.120
51,266
-0.02(-0.39%)
May 23, 2024
5.150
5.330
5.120
5.140
59,445
+0.00(+0.00%)
May 22, 2024
5.210
5.270
5.140
5.140
53,165
-0.08(-1.53%)
May 21, 2024
5.280
5.310
5.200
5.220
42,998
-0.08(-1.51%)
May 20, 2024
5.430
5.450
5.270
5.300
83,288
-0.06(-1.12%)
May 17, 2024
5.240
5.360
5.230
5.360
38,516
+0.15(+2.88%)
May 16, 2024
5.360
5.430
5.200
5.210
51,839
-0.15(-2.80%)
May 15, 2024
5.210
5.400
5.190
5.360
66,365
+0.17(+3.28%)
May 14, 2024
5.160
5.240
5.160
5.190
33,842
-0.01(-0.19%)
May 13, 2024
5.140
5.240
5.120
5.200
71,541
+0.07(+1.36%)
May 10, 2024
5.200
5.210
5.130
5.130
36,960
-0.07(-1.35%)
May 09, 2024
5.170
5.250
5.170
5.200
41,434
-0.05(-0.95%)
May 08, 2024
5.300
5.340
5.180
5.250
68,408
-0.05(-0.94%)
May 07, 2024
5.500
5.500
5.285
5.300
66,285
-0.14(-2.57%)
May 06, 2024
5.380
5.450
5.380
5.440
35,461
+0.05(+0.93%)
May 03, 2024
5.250
5.400
5.231
5.390
96,024
+0.12(+2.28%)
May 02, 2024
5.390
5.400
5.230
5.270
49,728
-0.09(-1.68%)
May 01, 2024
5.220
5.400
5.220
5.360
83,024
+0.14(+2.68%)
Apr 30, 2024
5.310
5.350
5.220
5.220
47,489
-0.13(-2.43%)
Apr 29, 2024
5.260
5.441
5.260
5.350
53,011
+0.11(+2.10%)
Apr 26, 2024
5.100
5.260
5.100
5.240
60,528
+0.16(+3.15%)
Apr 25, 2024
5.300
5.350
5.020
5.080
90,176
-0.19(-3.61%)
Apr 24, 2024
5.170
5.349
5.150
5.270
67,576
+0.10(+1.93%)
Apr 23, 2024
5.090
5.190
5.080
5.170
38,423
+0.05(+0.98%)
Apr 22, 2024
5.230
5.230
5.060
5.120
61,854
-0.10(-1.92%)
Apr 19, 2024
4.980
5.220
4.910
5.220
183,897
+0.20(+3.98%)
Apr 18, 2024
4.860
5.030
4.860
5.020
51,741
+0.13(+2.66%)
Apr 17, 2024
4.910
5.090
4.860
4.890
70,706
+0.01(+0.20%)
Apr 16, 2024
4.910
4.950
4.820
4.880
87,676
-0.09(-1.81%)
Apr 15, 2024
5.090
5.090
4.900
4.970
90,225
-0.11(-2.17%)
Apr 12, 2024
5.100
5.230
5.060
5.080
45,107
-0.04(-0.78%)
Apr 11, 2024
5.140
5.160
5.060
5.120
46,189
+0.00(+0.00%)
Apr 10, 2024
5.300
5.300
5.100
5.120
55,544
-0.22(-4.12%)
Apr 09, 2024
5.300
5.400
5.300
5.340
28,819
+0.06(+1.14%)
Apr 08, 2024
5.170
5.450
5.170
5.280
79,014
+0.11(+2.13%)
Apr 05, 2024
5.250
5.250
5.140
5.170
44,257
-0.03(-0.58%)
Apr 04, 2024
5.250
5.420
5.180
5.200
87,928
+0.01(+0.19%)
Apr 03, 2024
5.220
5.285
5.100
5.190
207,058
+0.03(+0.58%)
Apr 02, 2024
5.290
5.320
5.150
5.160
62,404
-0.16(-3.01%)
Apr 01, 2024
5.360
5.400
5.310
5.320
49,069
+0.04(+0.76%)
Mar 28, 2024
5.170
5.400
5.170
5.280
121,369
+0.15(+2.92%)
Mar 27, 2024
5.030
5.170
5.030
5.130
138,103
+0.11(+2.19%)
Mar 26, 2024
5.050
5.150
5.000
5.020
109,687
-0.01(-0.20%)
Mar 25, 2024
4.950
5.060
4.860
5.030
171,497
+0.08(+1.62%)
Mar 22, 2024
5.070
5.110
4.950
4.950
94,409
-0.16(-3.13%)
Mar 21, 2024
5.050
5.234
5.050
5.110
87,956
+0.07(+1.39%)
Mar 20, 2024
5.020
5.090
5.000
5.040
162,616
+0.02(+0.40%)
Mar 19, 2024
5.010
5.100
5.010
5.020
41,898
+0.01(+0.20%)
Mar 18, 2024
5.110
5.200
4.980
5.010
99,400
+0.04(+0.80%)
Mar 15, 2024
5.000
5.090
4.950
4.970
103,832
-0.05(-1.00%)
Mar 14, 2024
5.150
5.190
5.020
5.020
70,216
-0.11(-2.14%)
Mar 13, 2024
5.100
5.230
5.100
5.130
63,265
+0.00(+0.00%)
Mar 12, 2024
5.200
5.220
5.110
5.130
52,324
-0.09(-1.72%)
Mar 11, 2024
5.310
5.400
5.200
5.220
76,722
-0.14(-2.61%)
Mar 08, 2024
5.220
5.425
5.220
5.360
51,988
+0.16(+3.08%)
Mar 07, 2024
5.140
5.270
5.140
5.200
45,341
+0.04(+0.78%)
Mar 06, 2024
5.110
5.280
5.110
5.160
81,044
+0.00(+0.00%)
Mar 05, 2024
5.150
5.250
5.100
5.160
106,520
-0.05(-0.96%)
Mar 04, 2024
5.400
5.425
5.200
5.210
116,243
-0.17(-3.16%)
Mar 01, 2024
5.410
5.530
5.370
5.380
49,518
-0.02(-0.37%)
Feb 29, 2024
5.360
5.490
5.350
5.400
56,566
+0.07(+1.31%)
Feb 28, 2024
5.480
5.490
5.300
5.330
71,460
-0.16(-2.91%)
Feb 27, 2024
5.480
5.560
5.420
5.490
53,443
-0.01(-0.18%)
Feb 26, 2024
5.570
5.660
5.370
5.500
228,334
-0.13(-2.31%)
Feb 23, 2024
5.450
5.840
5.350
5.630
153,276
+0.21(+3.87%)
Feb 22, 2024
5.670
5.750
5.400
5.420
104,406
-0.10(-1.81%)
Feb 21, 2024
5.700
5.800
5.290
5.520
315,677
-0.43(-7.23%)
Feb 20, 2024
5.870
6.140
5.750
5.950
149,139
+0.08(+1.36%)
Feb 16, 2024
6.050
6.050
5.840
5.870
35,551
-0.17(-2.81%)
Feb 15, 2024
5.890
6.050
5.890
6.040
82,927
+0.21(+3.60%)
Feb 14, 2024
5.800
5.955
5.770
5.830
64,571
+0.05(+0.87%)
Feb 13, 2024
5.870
5.980
5.700
5.780
82,498
-0.20(-3.34%)
Feb 12, 2024
5.650
5.985
5.620
5.980
112,774
+0.38(+6.79%)
Feb 09, 2024
5.550
5.700
5.535
5.600
52,248
+0.07(+1.27%)
Feb 08, 2024
5.510
5.580
5.510
5.530
63,843
-0.04(-0.72%)
Feb 07, 2024
5.570
5.600
5.520
5.570
66,474
-0.02(-0.36%)
Feb 06, 2024
5.630
5.730
5.570
5.590
55,832
-0.10(-1.76%)
Feb 05, 2024
5.700
5.778
5.645
5.690
87,844
-0.01(-0.18%)
Feb 02, 2024
5.810
5.850
5.650
5.700
64,754
-0.16(-2.73%)
Feb 01, 2024
5.710
5.860
5.710
5.860
55,263
+0.19(+3.35%)
Jan 31, 2024
5.630
5.850
5.620
5.670
97,126
-0.02(-0.35%)
Jan 30, 2024
6.040
6.040
5.630
5.690
147,256
-0.41(-6.72%)
Jan 29, 2024
5.820
6.110
5.809
6.100
94,863
+0.27(+4.63%)
Jan 26, 2024
5.920
5.970
5.790
5.830
101,823
-0.10(-1.69%)
Jan 25, 2024
6.090
6.090
5.910
5.930
76,592
-0.11(-1.82%)
Jan 24, 2024
6.280
6.280
6.040
6.040
64,331
-0.07(-1.15%)
Jan 23, 2024
6.120
6.172
6.070
6.110
44,748
+0.04(+0.66%)
Jan 22, 2024
5.950
6.095
5.940
6.070
67,460
+0.08(+1.34%)
Jan 19, 2024
5.970
6.020
5.860
5.990
89,831
+0.03(+0.50%)
Jan 18, 2024
5.860
6.020
5.850
5.960
87,617
+0.00(+0.00%)
Jan 17, 2024
5.950
5.980
5.810
5.960
76,127
+0.00(+0.00%)
Jan 16, 2024
6.060
6.080
5.960
5.960
79,447
-0.08(-1.32%)
Jan 12, 2024
6.160
6.190
6.020
6.040
129,160
-0.12(-1.95%)
Jan 11, 2024
6.170
6.220
6.040
6.160
55,620
-0.03(-0.48%)
Jan 10, 2024
6.220
6.245
6.130
6.190
31,502
-0.06(-0.96%)
Jan 09, 2024
6.160
6.260
6.160
6.250
55,759
-0.01(-0.16%)
Jan 08, 2024
6.060
6.345
6.050
6.260
74,721
+0.19(+3.13%)
Jan 05, 2024
6.110
6.192
6.060
6.070
41,904
-0.03(-0.49%)
Jan 04, 2024
6.090
6.230
6.070
6.100
48,283
+0.01(+0.16%)
Jan 03, 2024
6.250
6.250
6.060
6.090
86,438
-0.20(-3.18%)
Jan 02, 2024
6.560
6.560
6.260
6.290
81,768
-0.28(-4.19%)
Dec 29, 2023
6.710
6.730
6.490
6.565
95,404
-0.17(-2.45%)
Dec 28, 2023
6.710
6.790
6.610
6.730
72,284
+0.02(+0.30%)
Dec 27, 2023
6.890
6.920
6.660
6.710
144,336
-0.17(-2.47%)
Dec 26, 2023
6.720
6.930
6.710
6.880
62,073
+0.16(+2.38%)
Dec 22, 2023
6.800
6.860
6.660
6.720
89,331
-0.01(-0.15%)
Dec 21, 2023
6.410
6.790
6.410
6.730
167,128
+0.38(+5.98%)
Dec 20, 2023
6.530
6.530
6.290
6.350
100,647
-0.18(-2.76%)
Dec 19, 2023
6.350
6.540
6.350
6.530
67,928
+0.21(+3.32%)
Dec 18, 2023
6.520
6.520
6.287
6.320
68,921
-0.15(-2.32%)
Dec 15, 2023
6.490
6.570
6.430
6.470
233,168
+0.04(+0.62%)
Dec 14, 2023
6.450
6.570
6.350
6.430
85,412
+0.07(+1.10%)
Dec 13, 2023
6.180
6.360
6.080
6.360
95,650
+0.13(+2.09%)
Dec 12, 2023
6.330
6.340
6.120
6.230
99,806
-0.11(-1.74%)
Dec 11, 2023
6.550
6.590
6.210
6.340
93,597
-0.21(-3.21%)
Dec 08, 2023
6.250
6.560
6.200
6.550
130,207
+0.29(+4.63%)
Dec 07, 2023
6.640
6.670
6.260
6.260
134,886
-0.34(-5.15%)
Dec 06, 2023
6.550
6.610
6.470
6.600
117,805
+0.11(+1.69%)
Dec 05, 2023
6.290
6.535
6.260
6.490
116,136
+0.22(+3.51%)
Dec 04, 2023
6.380
6.440
6.260
6.270
102,938
-0.10(-1.57%)
Dec 01, 2023
6.330
6.390
6.277
6.370
41,294
+0.04(+0.63%)
Nov 30, 2023
6.460
6.530
6.235
6.330
162,091
-0.14(-2.16%)
Nov 29, 2023
6.590
6.690
6.430
6.470
73,265
-0.04(-0.61%)
Nov 28, 2023
6.430
6.530
6.398
6.510
103,915
+0.08(+1.24%)
Nov 27, 2023
6.500
6.512
6.360
6.430
125,118
-0.09(-1.38%)
Nov 24, 2023
6.420
6.580
6.400
6.520
72,782
+0.11(+1.72%)
Nov 22, 2023
6.580
6.580
6.380
6.410
109,526
-0.10(-1.54%)
Nov 21, 2023
6.350
6.550
6.330
6.510
224,956
+0.14(+2.20%)
Nov 20, 2023
6.150
6.450
6.150
6.370
146,394
+0.25(+4.08%)
Nov 17, 2023
6.060
6.140
6.010
6.120
70,537
+0.04(+0.66%)
Nov 16, 2023
6.180
6.180
6.060
6.080
130,434
-0.11(-1.78%)
Nov 15, 2023
6.220
6.359
6.160
6.190
219,212
+0.03(+0.49%)
Nov 14, 2023
6.090
6.165
5.980
6.160
220,537
+0.25(+4.23%)
Nov 13, 2023
5.580
5.920
5.560
5.910
188,176
+0.33(+5.91%)
Nov 10, 2023
5.600
5.655
5.480
5.580
223,107
+0.05(+0.90%)
Nov 09, 2023
5.730
5.775
5.460
5.530
245,627
-0.19(-3.32%)
Nov 08, 2023
5.910
5.923
5.700
5.720
185,857
-0.17(-2.89%)
Nov 07, 2023
5.760
5.930
5.740
5.890
119,127
+0.14(+2.52%)
Nov 06, 2023
5.720
5.800
5.670
5.745
229,742
+0.07(+1.14%)
Nov 03, 2023
5.750
5.780
5.530
5.680
216,660
-0.02(-0.35%)
Nov 02, 2023
5.610
5.710
5.580
5.700
698,788
+0.21(+3.83%)
Nov 01, 2023
5.500
5.520
5.430
5.490
395,094
-0.01(-0.18%)
Oct 31, 2023
5.550
5.590
5.410
5.500
237,081
+0.03(+0.55%)
Oct 30, 2023
5.480
5.600
5.400
5.470
264,447
+0.14(+2.72%)
Oct 27, 2023
5.300
5.355
5.200
5.325
158,463
+0.11(+2.01%)
Oct 26, 2023
5.020
5.300
4.980
5.220
299,204
+0.20(+3.98%)
Oct 25, 2023
5.020
5.060
4.980
5.020
166,471
-0.01(-0.20%)
Oct 24, 2023
5.010
5.072
4.985
5.030
183,438
+0.08(+1.51%)
Oct 23, 2023
5.010
5.050
4.930
4.955
117,279
-0.12(-2.27%)
Oct 20, 2023
5.060
5.090
4.960
5.070
344,910
+0.01(+0.20%)
Oct 19, 2023
4.970
5.080
4.970
5.060
133,968
+0.10(+2.02%)
Oct 18, 2023
5.110
5.120
4.960
4.960
65,017
-0.18(-3.50%)
Oct 17, 2023
5.070
5.160
5.070
5.140
79,188
+0.08(+1.58%)
Oct 16, 2023
5.020
5.105
5.000
5.060
115,924
+0.03(+0.60%)
Oct 13, 2023
5.180
5.180
4.960
5.030
195,421
-0.16(-3.08%)
Oct 12, 2023
5.260
5.320
5.180
5.190
86,325
-0.06(-1.14%)
Oct 11, 2023
5.330
5.375
5.230
5.250
80,740
-0.09(-1.69%)
Oct 10, 2023
5.200
5.375
5.200
5.340
94,290
+0.17(+3.29%)
Oct 09, 2023
5.490
5.490
5.130
5.170
177,866
-0.30(-5.48%)
Oct 06, 2023
5.400
5.495
5.370
5.470
78,625
+0.08(+1.48%)
Oct 05, 2023
5.350
5.430
5.350
5.390
63,884
+0.06(+1.13%)
Oct 04, 2023
5.430
5.534
5.300
5.330
120,193
-0.10(-1.84%)
Oct 03, 2023
5.380
5.500
5.320
5.430
119,391
-0.01(-0.18%)
Oct 02, 2023
5.520
5.605
5.440
5.440
110,948
-0.05(-0.91%)
Sep 29, 2023
5.450
5.540
5.450
5.490
128,143
+0.07(+1.29%)
Sep 28, 2023
5.450
5.470
5.350
5.420
85,082
-0.01(-0.18%)
Sep 27, 2023
5.340
5.515
5.340
5.430
164,040
+0.10(+1.88%)
Sep 26, 2023
5.360
5.430
5.310
5.330
92,856
-0.10(-1.84%)
Sep 25, 2023
5.500
5.490
5.400
5.430
113,418
-0.06(-1.09%)
Sep 22, 2023
5.650
5.680
5.450
5.490
192,413
-0.14(-2.49%)
Sep 21, 2023
5.740
5.790
5.600
5.630
118,313
-0.13(-2.26%)
Sep 20, 2023
5.780
5.830
5.740
5.760
102,474
+0.02(+0.35%)
Sep 19, 2023
5.730
5.770
5.700
5.740
90,273
+0.00(+0.00%)
Sep 18, 2023
5.930
5.930
5.710
5.740
133,857
-0.15(-2.55%)
Sep 15, 2023
6.030
6.065
5.750
5.890
398,943
-0.19(-3.13%)
Sep 14, 2023
6.090
6.135
6.030
6.080
72,750
+0.00(+0.00%)
Sep 13, 2023
6.120
6.160
6.050
6.080
65,475
-0.03(-0.49%)
Sep 12, 2023
6.100
6.180
6.100
6.110
85,935
+0.00(+0.00%)
Sep 11, 2023
6.260
6.260
6.110
6.110
79,685
-0.11(-1.77%)
Sep 08, 2023
6.270
6.300
6.163
6.220
94,692
+0.00(+0.00%)
Sep 07, 2023
6.320
6.320
6.120
6.220
126,735
-0.13(-2.05%)
Sep 06, 2023
6.400
6.400
6.230
6.350
158,497
-0.07(-1.09%)
Sep 05, 2023
6.640
6.640
6.400
6.420
141,403
-0.19(-2.87%)
Sep 01, 2023
6.760
6.770
6.610
6.610
81,222
-0.15(-2.22%)
Aug 31, 2023
6.850
6.859
6.750
6.760
99,997
-0.04(-0.59%)
Aug 30, 2023
6.710
6.880
6.710
6.800
118,044
+0.05(+0.82%)
Aug 29, 2023
6.700
6.850
6.676
6.745
56,452
+0.07(+0.97%)
Aug 28, 2023
6.640
6.750
6.630
6.680
46,566
+0.03(+0.45%)
Aug 25, 2023
6.700
6.780
6.510
6.650
104,715
-0.03(-0.45%)
Aug 24, 2023
6.880
6.880
6.680
6.680
119,778
-0.14(-2.05%)
Aug 23, 2023
6.860
6.930
6.820
6.820
74,185
-0.04(-0.58%)
Aug 22, 2023
6.940
7.000
6.820
6.860
62,185
-0.03(-0.44%)
Aug 21, 2023
7.000
7.005
6.870
6.890
69,952
-0.03(-0.43%)
Aug 18, 2023
6.840
7.027
6.800
6.920
105,673
+0.02(+0.29%)
Aug 17, 2023
6.900
7.025
6.830
6.900
67,623
+0.07(+1.02%)
Aug 16, 2023
6.990
7.050
6.830
6.830
103,517
-0.12(-1.73%)
Aug 15, 2023
7.240
7.240
6.940
6.950
166,531
-0.31(-4.27%)
Aug 14, 2023
7.200
7.315
7.195
7.260
64,939
+0.06(+0.83%)
Aug 11, 2023
7.330
7.340
7.190
7.200
88,424
-0.12(-1.64%)
Aug 10, 2023
7.300
7.420
7.220
7.320
128,233
+0.09(+1.24%)
Aug 09, 2023
7.500
7.500
7.220
7.230
161,615
-0.20(-2.69%)
Aug 08, 2023
7.690
7.690
7.350
7.430
233,568
-0.29(-3.76%)
Aug 07, 2023
7.850
7.900
7.710
7.720
101,715
-0.03(-0.39%)
Aug 04, 2023
7.770
7.920
7.710
7.750
88,140
+0.04(+0.52%)
Aug 03, 2023
7.680
7.820
7.550
7.710
152,422
+0.03(+0.39%)
Aug 02, 2023
7.850
7.850
7.620
7.680
176,272
-0.19(-2.41%)
Aug 01, 2023
7.930
7.963
7.750
7.870
191,980
-0.11(-1.38%)
Jul 31, 2023
7.950
8.060
7.880
7.980
130,378
+0.03(+0.38%)
Jul 28, 2023
7.960
8.080
7.940
7.950
138,820
-0.01(-0.13%)
Jul 27, 2023
8.150
8.234
7.950
7.960
190,165
-0.10(-1.24%)
Jul 26, 2023
8.520
8.550
7.950
8.060
425,546
-0.64(-7.36%)
Jul 25, 2023
8.630
8.800
8.560
8.700
127,662
+0.17(+1.99%)
Jul 24, 2023
8.570
8.705
8.460
8.530
76,447
+0.00(+0.00%)
Jul 21, 2023
8.710
8.750
8.500
8.530
100,997
-0.12(-1.39%)
Jul 20, 2023
9.010
9.100
8.630
8.650
121,092
-0.47(-5.15%)
Jul 19, 2023
9.080
9.500
9.080
9.120
129,481
+0.12(+1.33%)
Jul 18, 2023
8.880
9.050
8.760
9.000
68,729
+0.14(+1.58%)
Jul 17, 2023
8.850
9.110
8.840
8.860
82,482
+0.02(+0.23%)
Jul 14, 2023
9.000
9.092
8.740
8.840
140,670
-0.19(-2.10%)
Jul 13, 2023
8.840
9.150
8.840
9.030
141,250
+0.24(+2.73%)
Jul 12, 2023
8.670
8.880
8.580
8.790
256,036
+0.24(+2.81%)
Jul 11, 2023
8.500
8.620
8.430
8.550
110,204
+0.05(+0.59%)
Jul 10, 2023
8.620
8.650
8.475
8.500
157,412
-0.12(-1.39%)
Jul 07, 2023
8.570
8.760
8.570
8.620
67,205
+0.08(+0.94%)
Jul 06, 2023
8.500
8.590
8.360
8.540
113,049
+0.00(+0.00%)
Jul 05, 2023
8.570
8.600
8.518
8.540
108,394
-0.05(-0.58%)
Jul 03, 2023
8.700
8.790
8.490
8.590
100,957
-0.05(-0.58%)
Jun 30, 2023
8.660
8.730
8.590
8.640
107,297
+0.08(+0.93%)
Jun 29, 2023
8.610
8.820
8.450
8.560
87,850
+0.01(+0.12%)
Jun 28, 2023
8.250
8.580
8.230
8.550
89,102
+0.25(+3.01%)
Jun 27, 2023
8.260
8.450
8.250
8.300
103,676
+0.01(+0.12%)
Jun 26, 2023
8.320
8.430
8.250
8.290
94,029
-0.10(-1.19%)
Jun 23, 2023
8.300
8.430
8.250
8.390
127,825
-0.02(-0.24%)
Jun 22, 2023
8.330
8.620
8.330
8.410
173,882
-0.01(-0.12%)
Jun 21, 2023
8.470
8.550
8.200
8.420
384,356
-0.22(-2.55%)
Jun 20, 2023
7.940
8.890
7.900
8.640
542,232
+0.97(+12.65%)
Jun 16, 2023
7.920
8.010
7.520
7.670
4,151,908
-0.21(-2.66%)
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.